{"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":"2026-10-23T10:00:24.445718+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-20.1,"direction":"higher_better","percentile":25},{"name":"영업이익 성장률","unit":"%","value":-53.1,"direction":"higher_better","percentile":14}],"summary":"매출 -20.1%","percentile":20},"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":83.3,"direction":null,"percentile":83},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":9.2,"direction":"higher_better","percentile":70}],"summary":"RSI 83","percentile":74},"valuation":{"grade":"C","metrics":[],"summary":"PER 20.04x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":17.98,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":12.53,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.4,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.27,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.04,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":10.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.3x, 순차입금비율 1.0x","percentile":51}},"signals":[],"summary":"Consolidated Edison, Inc.(ED)은 Utilities 섹터 US 시장 종목입니다, 시가총액 428.45억. 현재가 $116.26, 전일 대비 +4.0%, 30일 +9.2%. PER 20.0배 / ROE 1.2%. 기술적 시그널: RSI 83(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":3.21,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.21%","value_pct":3.21},"growth":null,"safety":{"grade":"D","metrics":[{"name":"배당성향(Payout)","unit":"%","value":64.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.04,"direction":"lower_better","percentile":null}],"summary":"배당성향 64%로 적정","percentile":43},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":3.21},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":1.997505598084203,"grade":"C","trend":"상승","atr_14":2.1502142857142883,"rsi_14":83.3247022268254,"sma_20":107.00400000000002,"sma_60":107.10266666666665,"comment":"상승 추세, RSI 83","analysis":"RSI(14) 83.3로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(2.00)가 시그널선(0.95)을 상회합니다(골든크로스). SMA20 107, SMA60 107 — 혼조세입니다. 볼린저밴드 99~115 (현재 위치 109%).","bb_lower":99.22366221812962,"bb_upper":114.78433778187042,"macd_signal":0.9469316371096113},"change_pct":3.97,"chart_data":[{"date":"2024-10-23","open":99.94,"high":101.34,"low":99.61,"close":101.28,"volume":1663200,"rsi_14":62.25,"sma_20":104.2,"sma_60":102.69,"sma_120":97.93},{"date":"2024-10-24","open":101.26,"high":101.61,"low":100.61,"close":100.9,"volume":1127300,"rsi_14":64.44,"sma_20":104.39,"sma_60":102.85,"sma_120":98.03},{"date":"2024-10-25","open":101.29,"high":101.29,"low":98.54,"close":98.64,"volume":1734300,"rsi_14":62.61,"sma_20":104.42,"sma_60":102.92,"sma_120":98.1},{"date":"2024-10-28","open":99.0,"high":99.37,"low":98.79,"close":98.84,"volume":1204600,"rsi_14":60.42,"sma_20":104.46,"sma_60":102.97,"sma_120":98.16},{"date":"2024-10-29","open":98.33,"high":98.45,"low":96.95,"close":97.04,"volume":1452900,"rsi_14":51.85,"sma_20":104.34,"sma_60":103.01,"sma_120":98.2},{"date":"2024-10-30","open":97.26,"high":97.51,"low":96.37,"close":96.87,"volume":1641100,"rsi_14":54.07,"sma_20":104.26,"sma_60":103.04,"sma_120":98.24},{"date":"2024-10-31","open":96.95,"high":97.86,"low":95.77,"close":95.88,"volume":3732300,"rsi_14":47.76,"sma_20":104.14,"sma_60":103.05,"sma_120":98.27},{"date":"2024-11-01","open":96.2,"high":96.24,"low":93.89,"close":94.3,"volume":2832700,"rsi_14":40.04,"sma_20":103.98,"sma_60":103.04,"sma_120":98.29},{"date":"2024-11-04","open":93.82,"high":94.81,"low":92.6,"close":93.5,"volume":2088300,"rsi_14":27.01,"sma_20":103.88,"sma_60":103.01,"sma_120":98.31},{"date":"2024-11-05","open":93.37,"high":94.16,"low":92.74,"close":94.13,"volume":2062100,"rsi_14":26.9,"sma_20":103.77,"sma_60":102.98,"sma_120":98.34},{"date":"2024-11-06","open":93.03,"high":94.11,"low":92.55,"close":93.32,"volume":3701800,"rsi_14":26.17,"sma_20":103.6,"sma_60":102.93,"sma_120":98.36},{"date":"2024-11-07","open":93.38,"high":94.01,"low":91.7,"close":92.02,"volume":3061400,"rsi_14":17.99,"sma_20":103.4,"sma_60":102.88,"sma_120":98.36},{"date":"2024-11-08","open":92.55,"high":93.27,"low":91.88,"close":92.54,"volume":2915300,"rsi_14":21.75,"sma_20":103.19,"sma_60":102.86,"sma_120":98.37},{"date":"2024-11-11","open":92.07,"high":93.33,"low":92.03,"close":92.87,"volume":1968400,"rsi_14":24.54,"sma_20":102.96,"sma_60":102.83,"sma_120":98.39},{"date":"2024-11-12","open":92.87,"high":92.87,"low":91.32,"close":91.51,"volume":2682800,"rsi_14":12.79,"sma_20":102.54,"sma_60":102.78,"sma_120":98.4},{"date":"2024-11-13","open":92.06,"high":92.15,"low":90.25,"close":90.75,"volume":2129500,"rsi_14":11.75,"sma_20":102.0,"sma_60":102.7,"sma_120":98.41},{"date":"2024-11-14","open":91.02,"high":91.2,"low":90.42,"close":90.59,"volume":2112600,"rsi_14":13.78,"sma_20":101.48,"sma_60":102.61,"sma_120":98.42},{"date":"2024-11-15","open":90.36,"high":91.78,"low":90.36,"close":91.73,"volume":2239200,"rsi_14":19.91,"sma_20":100.97,"sma_60":102.54,"sma_120":98.45},{"date":"2024-11-18","open":91.35,"high":92.2,"low":91.14,"close":91.74,"volume":1838700,"rsi_14":23.13,"sma_20":100.48,"sma_60":102.47,"sma_120":98.48},{"date":"2024-11-19","open":91.75,"high":92.34,"low":90.66,"close":92.23,"volume":1861400,"rsi_14":26.72,"sma_20":100.04,"sma_60":102.4,"sma_120":98.52},{"date":"2024-11-20","open":91.88,"high":93.15,"low":91.72,"close":93.1,"volume":2119600,"rsi_14":34.45,"sma_20":99.56,"sma_60":102.38,"sma_120":98.55},{"date":"2024-11-21","open":93.15,"high":93.89,"low":92.59,"close":93.88,"volume":1470600,"rsi_14":44.28,"sma_20":99.15,"sma_60":102.35,"sma_120":98.59},{"date":"2024-11-22","open":94.07,"high":94.4,"low":93.4,"close":93.55,"volume":1186000,"rsi_14":46.36,"sma_20":98.84,"sma_60":102.31,"sma_120":98.63},{"date":"2024-11-25","open":93.65,"high":94.62,"low":93.38,"close":94.61,"volume":3996100,"rsi_14":48.45,"sma_20":98.57,"sma_60":102.27,"sma_120":98.69},{"date":"2024-11-26","open":94.85,"high":96.84,"low":94.69,"close":96.73,"volume":2435300,"rsi_14":60.82,"sma_20":98.51,"sma_60":102.25,"sma_120":98.77},{"date":"2024-11-27","open":97.31,"high":97.63,"low":96.46,"close":96.62,"volume":1330400,"rsi_14":67.54,"sma_20":98.45,"sma_60":102.2,"sma_120":98.85},{"date":"2024-11-29","open":96.45,"high":96.83,"low":95.57,"close":95.68,"volume":952300,"rsi_14":60.39,"sma_20":98.4,"sma_60":102.15,"sma_120":98.92},{"date":"2024-12-02","open":95.91,"high":95.91,"low":93.4,"close":93.69,"volume":1911600,"rsi_14":50.07,"sma_20":98.32,"sma_60":102.07,"sma_120":98.98},{"date":"2024-12-03","open":94.52,"high":94.52,"low":92.76,"close":92.76,"volume":1536000,"rsi_14":51.87,"sma_20":98.24,"sma_60":101.95,"sma_120":99.03},{"date":"2024-12-04","open":91.78,"high":92.16,"low":91.21,"close":91.9,"volume":5090600,"rsi_14":54.88,"sma_20":98.08,"sma_60":101.81,"sma_120":99.08},{"date":"2024-12-05","open":91.97,"high":92.56,"low":91.7,"close":91.78,"volume":2615800,"rsi_14":55.11,"sma_20":97.96,"sma_60":101.68,"sma_120":99.13},{"date":"2024-12-06","open":91.78,"high":91.96,"low":89.71,"close":90.19,"volume":2813500,"rsi_14":43.68,"sma_20":97.82,"sma_60":101.54,"sma_120":99.16},{"date":"2024-12-09","open":90.02,"high":90.76,"low":89.34,"close":90.15,"volume":2529500,"rsi_14":43.5,"sma_20":97.65,"sma_60":101.38,"sma_120":99.2},{"date":"2024-12-10","open":90.02,"high":90.35,"low":88.68,"close":90.06,"volume":1695400,"rsi_14":40.82,"sma_20":97.46,"sma_60":101.21,"sma_120":99.23},{"date":"2024-12-11","open":90.03,"high":90.03,"low":87.89,"close":88.22,"volume":2352400,"rsi_14":30.93,"sma_20":97.25,"sma_60":101.01,"sma_120":99.25},{"date":"2024-12-12","open":88.87,"high":89.16,"low":87.9,"close":88.08,"volume":2300200,"rsi_14":26.16,"sma_20":97.11,"sma_60":100.83,"sma_120":99.26},{"date":"2024-12-13","open":88.08,"high":88.6,"low":87.6,"close":88.16,"volume":1868500,"rsi_14":27.34,"sma_20":96.98,"sma_60":100.68,"sma_120":99.29},{"date":"2024-12-16","open":88.05,"high":88.34,"low":86.59,"close":86.8,"volume":3004500,"rsi_14":18.0,"sma_20":96.72,"sma_60":100.47,"sma_120":99.3},{"date":"2024-12-17","open":86.37,"high":87.43,"low":86.01,"close":86.4,"volume":2172200,"rsi_14":0.73,"sma_20":96.44,"sma_60":100.25,"sma_120":99.31},{"date":"2024-12-18","open":86.27,"high":86.35,"low":84.42,"close":84.53,"volume":2677500,"rsi_14":0.62,"sma_20":96.04,"sma_60":100.02,"sma_120":99.31},{"date":"2024-12-19","open":84.35,"high":85.84,"low":84.05,"close":84.72,"volume":2555700,"rsi_14":2.32,"sma_20":95.6,"sma_60":99.79,"sma_120":99.31},{"date":"2024-12-20","open":84.44,"high":86.11,"low":84.44,"close":85.63,"volume":4876400,"rsi_14":11.32,"sma_20":95.16,"sma_60":99.57,"sma_120":99.32},{"date":"2024-12-23","open":85.5,"high":85.5,"low":84.45,"close":85.29,"volume":1979000,"rsi_14":11.99,"sma_20":94.73,"sma_60":99.33,"sma_120":99.33},{"date":"2024-12-24","open":85.03,"high":85.35,"low":84.75,"close":85.2,"volume":653900,"rsi_14":13.03,"sma_20":94.23,"sma_60":99.09,"sma_120":99.33},{"date":"2024-12-26","open":84.87,"high":85.73,"low":84.65,"close":85.21,"volume":1879800,"rsi_14":13.28,"sma_20":93.63,"sma_60":98.83,"sma_120":99.34},{"date":"2024-12-27","open":84.65,"high":85.56,"low":84.49,"close":85.18,"volume":1319600,"rsi_14":16.11,"sma_20":93.03,"sma_60":98.58,"sma_120":99.35},{"date":"2024-12-30","open":85.1,"high":85.11,"low":84.09,"close":84.8,"volume":1377800,"rsi_14":15.39,"sma_20":92.46,"sma_60":98.33,"sma_120":99.34},{"date":"2024-12-31","open":84.94,"high":85.26,"low":84.26,"close":84.87,"volume":1641000,"rsi_14":16.3,"sma_20":91.99,"sma_60":98.1,"sma_120":99.32},{"date":"2025-01-02","open":85.35,"high":85.69,"low":84.35,"close":84.68,"volume":1557900,"rsi_14":20.75,"sma_20":91.57,"sma_60":97.9,"sma_120":99.3},{"date":"2025-01-03","open":84.78,"high":85.46,"low":84.4,"close":84.88,"volume":1954100,"rsi_14":23.79,"sma_20":91.2,"sma_60":97.68,"sma_120":99.29},{"date":"2025-01-06","open":84.12,"high":84.49,"low":83.41,"close":84.05,"volume":1981200,"rsi_14":20.08,"sma_20":90.79,"sma_60":97.45,"sma_120":99.26},{"date":"2025-01-07","open":84.37,"high":84.81,"low":83.43,"close":83.7,"volume":2861200,"rsi_14":23.54,"sma_20":90.45,"sma_60":97.22,"sma_120":99.21},{"date":"2025-01-08","open":83.59,"high":84.69,"low":83.24,"close":84.66,"volume":1793000,"rsi_14":36.44,"sma_20":90.16,"sma_60":97.0,"sma_120":99.17},{"date":"2025-01-10","open":83.91,"high":84.76,"low":83.5,"close":83.84,"volume":2243200,"rsi_14":43.62,"sma_20":89.84,"sma_60":96.75,"sma_120":99.12},{"date":"2025-01-13","open":84.05,"high":84.16,"low":83.02,"close":84.15,"volume":1883600,"rsi_14":44.79,"sma_20":89.62,"sma_60":96.47,"sma_120":99.07},{"date":"2025-01-14","open":84.15,"high":85.2,"low":83.95,"close":85.0,"volume":2104000,"rsi_14":44.21,"sma_20":89.46,"sma_60":96.19,"sma_120":99.04},{"date":"2025-01-15","open":85.43,"high":86.13,"low":85.05,"close":85.82,"volume":1971800,"rsi_14":54.52,"sma_20":89.34,"sma_60":95.93,"sma_120":98.99},{"date":"2025-01-16","open":85.65,"high":87.72,"low":85.62,"close":87.71,"volume":2097600,"rsi_14":66.3,"sma_20":89.38,"sma_60":95.69,"sma_120":98.96},{"date":"2025-01-17","open":87.5,"high":89.25,"low":87.26,"close":89.07,"volume":3516800,"rsi_14":71.32,"sma_20":89.53,"sma_60":95.48,"sma_120":98.94},{"date":"2025-01-21","open":89.28,"high":90.32,"low":88.35,"close":88.66,"volume":2761500,"rsi_14":68.38,"sma_20":89.74,"sma_60":95.27,"sma_120":98.91},{"date":"2025-01-22","open":88.33,"high":88.33,"low":86.23,"close":86.33,"volume":1805200,"rsi_14":56.73,"sma_20":89.83,"sma_60":95.0,"sma_120":98.84},{"date":"2025-01-23","open":86.78,"high":86.97,"low":85.94,"close":86.33,"volume":1649700,"rsi_14":56.42,"sma_20":89.86,"sma_60":94.73,"sma_120":98.79},{"date":"2025-01-24","open":85.98,"high":86.61,"low":85.94,"close":86.17,"volume":2597000,"rsi_14":56.61,"sma_20":89.91,"sma_60":94.49,"sma_120":98.71},{"date":"2025-01-27","open":87.47,"high":91.38,"low":87.29,"close":90.25,"volume":4043800,"rsi_14":67.71,"sma_20":90.18,"sma_60":94.33,"sma_120":98.65},{"date":"2025-01-28","open":89.79,"high":90.19,"low":88.76,"close":88.83,"volume":2470600,"rsi_14":65.14,"sma_20":90.37,"sma_60":94.17,"sma_120":98.59},{"date":"2025-01-29","open":88.84,"high":89.26,"low":87.78,"close":88.05,"volume":1935900,"rsi_14":63.42,"sma_20":90.52,"sma_60":94.0,"sma_120":98.52},{"date":"2025-01-30","open":88.55,"high":89.44,"low":88.17,"close":89.27,"volume":2274000,"rsi_14":64.01,"sma_20":90.75,"sma_60":93.87,"sma_120":98.46},{"date":"2025-01-31","open":88.98,"high":89.64,"low":88.68,"close":89.16,"volume":6072700,"rsi_14":66.87,"sma_20":90.98,"sma_60":93.76,"sma_120":98.4},{"date":"2025-02-03","open":89.16,"high":91.37,"low":89.09,"close":90.95,"volume":3234900,"rsi_14":69.72,"sma_20":91.31,"sma_60":93.71,"sma_120":98.36},{"date":"2025-02-04","open":89.98,"high":90.74,"low":89.06,"close":90.27,"volume":2186500,"rsi_14":65.44,"sma_20":91.59,"sma_60":93.62,"sma_120":98.3},{"date":"2025-02-05","open":91.13,"high":91.73,"low":90.54,"close":91.49,"volume":1874100,"rsi_14":66.23,"sma_20":91.98,"sma_60":93.58,"sma_120":98.25},{"date":"2025-02-06","open":91.59,"high":91.63,"low":90.19,"close":90.76,"volume":1586800,"rsi_14":59.33,"sma_20":92.35,"sma_60":93.54,"sma_120":98.21},{"date":"2025-02-07","open":90.46,"high":91.51,"low":90.02,"close":91.39,"volume":1520000,"rsi_14":57.42,"sma_20":92.71,"sma_60":93.51,"sma_120":98.18},{"date":"2025-02-10","open":91.31,"high":92.1,"low":90.59,"close":91.98,"volume":1570600,"rsi_14":60.54,"sma_20":93.13,"sma_60":93.48,"sma_120":98.15},{"date":"2025-02-11","open":91.85,"high":92.0,"low":91.07,"close":91.6,"volume":3162400,"rsi_14":69.1,"sma_20":93.52,"sma_60":93.47,"sma_120":98.12},{"date":"2025-02-12","open":90.73,"high":90.94,"low":88.95,"close":89.95,"volume":3704200,"rsi_14":61.74,"sma_20":93.78,"sma_60":93.45,"sma_120":98.07},{"date":"2025-02-13","open":89.98,"high":91.29,"low":89.87,"close":90.99,"volume":1860300,"rsi_14":64.74,"sma_20":94.06,"sma_60":93.46,"sma_120":98.03},{"date":"2025-02-14","open":91.31,"high":91.68,"low":90.25,"close":90.28,"volume":1948200,"rsi_14":50.11,"sma_20":94.19,"sma_60":93.43,"sma_120":97.99},{"date":"2025-02-18","open":90.16,"high":91.38,"low":89.92,"close":91.08,"volume":2568500,"rsi_14":59.15,"sma_20":94.3,"sma_60":93.42,"sma_120":97.95},{"date":"2025-02-19","open":91.06,"high":92.07,"low":90.69,"close":91.42,"volume":1857500,"rsi_14":60.65,"sma_20":94.4,"sma_60":93.39,"sma_120":97.9},{"date":"2025-02-20","open":91.18,"high":92.13,"low":90.69,"close":91.9,"volume":2580200,"rsi_14":58.02,"sma_20":94.65,"sma_60":93.36,"sma_120":97.87},{"date":"2025-02-21","open":92.18,"high":95.33,"low":92.0,"close":94.3,"volume":4414800,"rsi_14":65.89,"sma_20":95.02,"sma_60":93.35,"sma_120":97.85},{"date":"2025-02-24","open":94.82,"high":96.69,"low":94.33,"close":95.66,"volume":2943100,"rsi_14":64.75,"sma_20":95.48,"sma_60":93.37,"sma_120":97.84},{"date":"2025-02-25","open":96.2,"high":97.84,"low":95.7,"close":96.9,"volume":3481300,"rsi_14":71.13,"sma_20":95.78,"sma_60":93.4,"sma_120":97.83},{"date":"2025-02-26","open":96.15,"high":96.38,"low":95.1,"close":95.93,"volume":2072700,"rsi_14":63.4,"sma_20":96.11,"sma_60":93.37,"sma_120":97.81},{"date":"2025-02-27","open":94.97,"high":96.75,"low":94.4,"close":95.89,"volume":3313900,"rsi_14":66.87,"sma_20":96.48,"sma_60":93.34,"sma_120":97.77},{"date":"2025-02-28","open":97.03,"high":97.54,"low":95.8,"close":97.42,"volume":5254600,"rsi_14":69.05,"sma_20":96.86,"sma_60":93.36,"sma_120":97.75},{"date":"2025-03-03","open":96.81,"high":100.1,"low":96.81,"close":99.82,"volume":3555900,"rsi_14":72.65,"sma_20":97.37,"sma_60":93.45,"sma_120":97.76},{"date":"2025-03-04","open":100.57,"high":101.59,"low":97.99,"close":98.03,"volume":3592000,"rsi_14":66.55,"sma_20":97.7,"sma_60":93.52,"sma_120":97.74},{"date":"2025-03-05","open":96.94,"high":97.56,"low":95.66,"close":96.16,"volume":5509700,"rsi_14":65.77,"sma_20":97.97,"sma_60":93.58,"sma_120":97.7},{"date":"2025-03-06","open":96.2,"high":97.5,"low":94.98,"close":96.84,"volume":4345900,"rsi_14":65.03,"sma_20":98.2,"sma_60":93.66,"sma_120":97.67},{"date":"2025-03-07","open":97.23,"high":99.88,"low":96.71,"close":99.46,"volume":2865800,"rsi_14":72.4,"sma_20":98.61,"sma_60":93.81,"sma_120":97.67},{"date":"2025-03-10","open":100.07,"high":103.61,"low":99.8,"close":102.36,"volume":3471800,"rsi_14":75.18,"sma_20":99.14,"sma_60":94.0,"sma_120":97.69},{"date":"2025-03-11","open":101.94,"high":102.36,"low":99.52,"close":99.58,"volume":2731300,"rsi_14":67.71,"sma_20":99.5,"sma_60":94.15,"sma_120":97.68},{"date":"2025-03-12","open":98.28,"high":99.22,"low":97.81,"close":98.5,"volume":3739200,"rsi_14":63.95,"sma_20":99.81,"sma_60":94.32,"sma_120":97.67},{"date":"2025-03-13","open":99.3,"high":101.1,"low":99.18,"close":100.35,"volume":2392100,"rsi_14":63.1,"sma_20":100.31,"sma_60":94.52,"sma_120":97.68},{"date":"2025-03-14","open":99.68,"high":102.41,"low":99.61,"close":102.12,"volume":3779200,"rsi_14":63.73,"sma_20":100.85,"sma_60":94.75,"sma_120":97.71},{"date":"2025-03-17","open":102.12,"high":104.06,"low":101.69,"close":103.28,"volume":3930600,"rsi_14":63.61,"sma_20":101.48,"sma_60":95.02,"sma_120":97.75},{"date":"2025-03-18","open":102.89,"high":103.65,"low":102.24,"close":103.46,"volume":3275700,"rsi_14":66.62,"sma_20":102.09,"sma_60":95.3,"sma_120":97.78},{"date":"2025-03-19","open":103.07,"high":103.6,"low":102.5,"close":103.15,"volume":2293600,"rsi_14":65.84,"sma_20":102.7,"sma_60":95.61,"sma_120":97.82},{"date":"2025-03-20","open":103.43,"high":104.24,"low":102.71,"close":104.1,"volume":1896200,"rsi_14":64.95,"sma_20":103.33,"sma_60":95.94,"sma_120":97.86},{"date":"2025-03-21","open":103.85,"high":104.95,"low":103.04,"close":103.45,"volume":4415400,"rsi_14":58.81,"sma_20":103.81,"sma_60":96.23,"sma_120":97.9},{"date":"2025-03-24","open":102.89,"high":103.93,"low":102.5,"close":102.52,"volume":1897800,"rsi_14":61.38,"sma_20":104.17,"sma_60":96.52,"sma_120":97.92},{"date":"2025-03-25","open":102.46,"high":102.46,"low":100.39,"close":101.29,"volume":2543800,"rsi_14":63.45,"sma_20":104.4,"sma_60":96.78,"sma_120":97.94},{"date":"2025-03-26","open":101.6,"high":103.43,"low":101.02,"close":103.12,"volume":1925000,"rsi_14":65.53,"sma_20":104.77,"sma_60":97.08,"sma_120":97.95},{"date":"2025-03-27","open":103.64,"high":104.02,"low":102.91,"close":103.54,"volume":1859100,"rsi_14":61.31,"sma_20":105.17,"sma_60":97.39,"sma_120":97.98},{"date":"2025-03-28","open":104.49,"high":105.02,"low":103.76,"close":104.38,"volume":2392300,"rsi_14":56.34,"sma_20":105.53,"sma_60":97.72,"sma_120":98.02},{"date":"2025-03-31","open":105.19,"high":106.63,"low":104.66,"close":106.13,"volume":2920400,"rsi_14":71.89,"sma_20":105.86,"sma_60":98.07,"sma_120":98.09},{"date":"2025-04-01","open":105.74,"high":106.21,"low":104.73,"close":105.62,"volume":2507600,"rsi_14":74.77,"sma_20":106.26,"sma_60":98.42,"sma_120":98.16},{"date":"2025-04-02","open":105.84,"high":106.37,"low":104.65,"close":105.16,"volume":2015200,"rsi_14":68.51,"sma_20":106.73,"sma_60":98.76,"sma_120":98.22},{"date":"2025-04-03","open":107.89,"high":108.87,"low":106.9,"close":108.17,"volume":4175500,"rsi_14":71.27,"sma_20":107.32,"sma_60":99.17,"sma_120":98.31},{"date":"2025-04-04","open":109.4,"high":110.24,"low":103.76,"close":104.91,"volume":6395600,"rsi_14":54.99,"sma_20":107.6,"sma_60":99.52,"sma_120":98.37},{"date":"2025-04-07","open":102.72,"high":104.91,"low":100.97,"close":101.15,"volume":4405500,"rsi_14":44.19,"sma_20":107.54,"sma_60":99.79,"sma_120":98.4},{"date":"2025-04-08","open":102.52,"high":103.9,"low":100.6,"close":101.77,"volume":2683000,"rsi_14":46.58,"sma_20":107.65,"sma_60":100.09,"sma_120":98.42},{"date":"2025-04-09","open":100.92,"high":104.32,"low":99.11,"close":101.5,"volume":4912800,"rsi_14":43.35,"sma_20":107.81,"sma_60":100.38,"sma_120":98.43},{"date":"2025-04-10","open":102.18,"high":105.07,"low":101.31,"close":103.93,"volume":3381900,"rsi_14":51.13,"sma_20":108.0,"sma_60":100.7,"sma_120":98.44},{"date":"2025-04-11","open":103.82,"high":106.18,"low":102.64,"close":105.41,"volume":2617200,"rsi_14":56.6,"sma_20":108.17,"sma_60":101.02,"sma_120":98.48},{"date":"2025-04-14","open":104.87,"high":107.91,"low":104.51,"close":107.72,"volume":2132900,"rsi_14":64.01,"sma_20":108.4,"sma_60":101.36,"sma_120":98.52},{"date":"2025-04-15","open":107.88,"high":108.33,"low":107.08,"close":107.3,"volume":2314400,"rsi_14":59.69,"sma_20":108.6,"sma_60":101.66,"sma_120":98.57},{"date":"2025-04-16","open":108.09,"high":108.42,"low":106.58,"close":106.94,"volume":2132900,"rsi_14":57.93,"sma_20":108.8,"sma_60":101.96,"sma_120":98.62},{"date":"2025-04-17","open":106.97,"high":108.83,"low":106.91,"close":107.58,"volume":2055200,"rsi_14":57.51,"sma_20":108.98,"sma_60":102.32,"sma_120":98.66},{"date":"2025-04-21","open":107.38,"high":107.63,"low":105.54,"close":106.48,"volume":2333900,"rsi_14":50.86,"sma_20":109.13,"sma_60":102.66,"sma_120":98.69},{"date":"2025-04-22","open":107.0,"high":108.98,"low":106.97,"close":108.73,"volume":1833500,"rsi_14":56.95,"sma_20":109.46,"sma_60":103.03,"sma_120":98.76},{"date":"2025-04-23","open":107.7,"high":108.54,"low":106.85,"close":107.98,"volume":2098400,"rsi_14":56.23,"sma_20":109.81,"sma_60":103.33,"sma_120":98.83},{"date":"2025-04-24","open":107.75,"high":107.96,"low":106.31,"close":106.8,"volume":2389200,"rsi_14":46.7,"sma_20":110.0,"sma_60":103.63,"sma_120":98.9},{"date":"2025-04-25","open":106.89,"high":106.98,"low":105.32,"close":105.99,"volume":2820700,"rsi_14":52.95,"sma_20":110.13,"sma_60":103.92,"sma_120":98.96},{"date":"2025-04-28","open":105.81,"high":106.78,"low":104.47,"close":106.65,"volume":2938200,"rsi_14":68.03,"sma_20":110.24,"sma_60":104.21,"sma_120":99.04},{"date":"2025-04-29","open":106.47,"high":107.85,"low":105.87,"close":107.61,"volume":2000400,"rsi_14":68.72,"sma_20":110.32,"sma_60":104.52,"sma_120":99.14},{"date":"2025-04-30","open":108.26,"high":108.7,"low":106.23,"close":108.2,"volume":4940600,"rsi_14":71.05,"sma_20":110.46,"sma_60":104.8,"sma_120":99.25},{"date":"2025-05-01","open":108.35,"high":108.88,"low":107.04,"close":108.02,"volume":3265400,"rsi_14":64.96,"sma_20":110.6,"sma_60":105.1,"sma_120":99.36},{"date":"2025-05-02","open":105.91,"high":107.38,"low":104.84,"close":105.59,"volume":3421800,"rsi_14":50.62,"sma_20":110.47,"sma_60":105.33,"sma_120":99.45},{"date":"2025-05-05","open":105.89,"high":106.21,"low":104.51,"close":105.1,"volume":3225200,"rsi_14":39.76,"sma_20":110.48,"sma_60":105.56,"sma_120":99.55},{"date":"2025-05-06","open":105.41,"high":106.85,"low":104.63,"close":106.01,"volume":2186800,"rsi_14":45.16,"sma_20":110.73,"sma_60":105.8,"sma_120":99.66},{"date":"2025-05-07","open":105.76,"high":107.25,"low":105.76,"close":106.56,"volume":3555200,"rsi_14":48.58,"sma_20":110.98,"sma_60":106.04,"sma_120":99.76},{"date":"2025-05-08","open":106.19,"high":106.47,"low":103.16,"close":103.4,"volume":3652300,"rsi_14":36.95,"sma_20":111.08,"sma_60":106.23,"sma_120":99.85},{"date":"2025-05-09","open":103.83,"high":103.83,"low":102.72,"close":103.34,"volume":2248900,"rsi_14":39.49,"sma_20":111.05,"sma_60":106.45,"sma_120":99.95},{"date":"2025-05-12","open":101.37,"high":102.3,"low":98.8,"close":99.36,"volume":3918400,"rsi_14":21.95,"sma_20":110.74,"sma_60":106.58,"sma_120":100.02},{"date":"2025-05-13","open":99.08,"high":99.14,"low":96.06,"close":96.52,"volume":4495900,"rsi_14":19.51,"sma_20":110.15,"sma_60":106.68,"sma_120":100.06},{"date":"2025-05-14","open":96.08,"high":96.4,"low":94.64,"close":96.08,"volume":3383900,"rsi_14":19.43,"sma_20":109.53,"sma_60":106.74,"sma_120":100.08},{"date":"2025-05-15","open":96.92,"high":98.81,"low":96.66,"close":98.73,"volume":3497300,"rsi_14":30.43,"sma_20":109.05,"sma_60":106.85,"sma_120":100.12},{"date":"2025-05-16","open":98.75,"high":101.07,"low":98.43,"close":100.94,"volume":2758900,"rsi_14":35.23,"sma_20":108.66,"sma_60":106.99,"sma_120":100.17},{"date":"2025-05-19","open":100.99,"high":102.02,"low":100.56,"close":101.99,"volume":2047800,"rsi_14":35.48,"sma_20":108.38,"sma_60":107.11,"sma_120":100.23},{"date":"2025-05-20","open":101.67,"high":102.67,"low":101.63,"close":102.31,"volume":2177700,"rsi_14":34.67,"sma_20":108.0,"sma_60":107.21,"sma_120":100.29},{"date":"2025-05-21","open":102.22,"high":102.5,"low":101.38,"close":101.84,"volume":2741200,"rsi_14":34.22,"sma_20":107.64,"sma_60":107.28,"sma_120":100.34},{"date":"2025-05-22","open":101.6,"high":101.6,"low":99.64,"close":100.09,"volume":2266100,"rsi_14":35.33,"sma_20":107.25,"sma_60":107.34,"sma_120":100.35},{"date":"2025-05-23","open":101.02,"high":101.31,"low":99.15,"close":100.75,"volume":2116000,"rsi_14":38.06,"sma_20":106.93,"sma_60":107.41,"sma_120":100.37},{"date":"2025-05-27","open":100.92,"high":101.12,"low":100.14,"close":100.63,"volume":2638900,"rsi_14":35.15,"sma_20":106.57,"sma_60":107.45,"sma_120":100.4},{"date":"2025-05-28","open":100.3,"high":100.8,"low":98.65,"close":98.83,"volume":1945700,"rsi_14":30.73,"sma_20":106.07,"sma_60":107.42,"sma_120":100.43},{"date":"2025-05-29","open":98.42,"high":100.39,"low":98.22,"close":100.05,"volume":2762900,"rsi_14":39.67,"sma_20":105.6,"sma_60":107.44,"sma_120":100.48},{"date":"2025-05-30","open":100.15,"high":101.72,"low":99.64,"close":101.13,"volume":6398500,"rsi_14":42.81,"sma_20":105.2,"sma_60":107.51,"sma_120":100.55},{"date":"2025-06-02","open":100.31,"high":101.44,"low":99.84,"close":100.52,"volume":2292200,"rsi_14":50.86,"sma_20":104.89,"sma_60":107.56,"sma_120":100.61},{"date":"2025-06-03","open":100.52,"high":100.55,"low":98.89,"close":99.92,"volume":2316600,"rsi_14":58.14,"sma_20":104.58,"sma_60":107.55,"sma_120":100.68},{"date":"2025-06-04","open":99.91,"high":100.46,"low":98.61,"close":98.92,"volume":1845700,"rsi_14":59.15,"sma_20":104.16,"sma_60":107.48,"sma_120":100.74},{"date":"2025-06-05","open":99.2,"high":99.2,"low":98.01,"close":98.98,"volume":2734400,"rsi_14":50.97,"sma_20":103.72,"sma_60":107.45,"sma_120":100.8},{"date":"2025-06-06","open":98.83,"high":99.25,"low":97.83,"close":98.34,"volume":1694500,"rsi_14":38.61,"sma_20":103.42,"sma_60":107.44,"sma_120":100.88},{"date":"2025-06-09","open":98.1,"high":98.7,"low":97.34,"close":97.86,"volume":1781800,"rsi_14":30.89,"sma_20":103.09,"sma_60":107.38,"sma_120":100.95},{"date":"2025-06-10","open":98.14,"high":99.43,"low":97.66,"close":99.11,"volume":2311800,"rsi_14":36.36,"sma_20":103.03,"sma_60":107.31,"sma_120":101.03},{"date":"2025-06-11","open":98.9,"high":99.4,"low":98.53,"close":99.25,"volume":2439100,"rsi_14":38.68,"sma_20":103.13,"sma_60":107.23,"sma_120":101.12},{"date":"2025-06-12","open":99.82,"high":100.43,"low":99.37,"close":100.42,"volume":1902600,"rsi_14":51.52,"sma_20":103.35,"sma_60":107.16,"sma_120":101.23},{"date":"2025-06-13","open":100.6,"high":101.89,"low":100.36,"close":100.62,"volume":3337400,"rsi_14":49.35,"sma_20":103.45,"sma_60":107.1,"sma_120":101.36},{"date":"2025-06-16","open":100.65,"high":101.16,"low":97.68,"close":98.36,"volume":2738000,"rsi_14":40.94,"sma_20":103.32,"sma_60":106.99,"sma_120":101.46},{"date":"2025-06-17","open":98.34,"high":98.49,"low":97.27,"close":98.09,"volume":2844900,"rsi_14":46.65,"sma_20":103.12,"sma_60":106.88,"sma_120":101.56},{"date":"2025-06-18","open":98.24,"high":98.61,"low":97.34,"close":97.49,"volume":2620500,"rsi_14":37.61,"sma_20":102.87,"sma_60":106.78,"sma_120":101.65},{"date":"2025-06-20","open":97.43,"high":98.55,"low":97.28,"close":97.72,"volume":7504200,"rsi_14":32.08,"sma_20":102.66,"sma_60":106.7,"sma_120":101.74},{"date":"2025-06-23","open":98.54,"high":99.17,"low":97.4,"close":97.9,"volume":3957800,"rsi_14":35.54,"sma_20":102.54,"sma_60":106.6,"sma_120":101.84},{"date":"2025-06-24","open":97.43,"high":98.08,"low":96.85,"close":96.97,"volume":2952900,"rsi_14":34.29,"sma_20":102.35,"sma_60":106.47,"sma_120":101.93},{"date":"2025-06-25","open":96.14,"high":96.72,"low":94.21,"close":94.9,"volume":4396800,"rsi_14":30.78,"sma_20":102.05,"sma_60":106.29,"sma_120":102.0},{"date":"2025-06-26","open":95.15,"high":95.52,"low":94.75,"close":95.24,"volume":2655600,"rsi_14":32.64,"sma_20":101.87,"sma_60":106.09,"sma_120":102.08},{"date":"2025-06-27","open":95.24,"high":95.49,"low":94.69,"close":94.99,"volume":2880100,"rsi_14":33.86,"sma_20":101.6,"sma_60":105.89,"sma_120":102.15},{"date":"2025-06-30","open":95.65,"high":97.2,"low":95.43,"close":97.12,"volume":2930500,"rsi_14":46.94,"sma_20":101.4,"sma_60":105.73,"sma_120":102.25},{"date":"2025-07-01","open":97.53,"high":98.34,"low":96.38,"close":97.54,"volume":2749100,"rsi_14":42.99,"sma_20":101.24,"sma_60":105.53,"sma_120":102.35},{"date":"2025-07-02","open":97.17,"high":98.02,"low":95.9,"close":96.71,"volume":2485800,"rsi_14":39.28,"sma_20":101.08,"sma_60":105.38,"sma_120":102.45},{"date":"2025-07-03","open":97.15,"high":97.52,"low":96.48,"close":97.08,"volume":1316600,"rsi_14":34.93,"sma_20":100.98,"sma_60":105.29,"sma_120":102.54},{"date":"2025-07-07","open":97.07,"high":97.17,"low":96.06,"close":96.5,"volume":1800700,"rsi_14":32.07,"sma_20":100.85,"sma_60":105.19,"sma_120":102.64},{"date":"2025-07-08","open":95.47,"high":96.78,"low":94.75,"close":96.12,"volume":3451200,"rsi_14":38.31,"sma_20":100.74,"sma_60":105.08,"sma_120":102.73},{"date":"2025-07-09","open":96.2,"high":97.12,"low":95.82,"close":96.75,"volume":2782500,"rsi_14":43.3,"sma_20":100.68,"sma_60":104.94,"sma_120":102.82},{"date":"2025-07-10","open":96.01,"high":98.12,"low":96.01,"close":97.82,"volume":1851800,"rsi_14":51.58,"sma_20":100.62,"sma_60":104.79,"sma_120":102.91},{"date":"2025-07-11","open":97.23,"high":98.05,"low":96.62,"close":97.35,"volume":1853700,"rsi_14":48.28,"sma_20":100.52,"sma_60":104.6,"sma_120":102.98},{"date":"2025-07-14","open":97.33,"high":98.69,"low":97.07,"close":97.76,"volume":1409800,"rsi_14":49.38,"sma_20":100.38,"sma_60":104.42,"sma_120":103.04},{"date":"2025-07-15","open":97.15,"high":97.47,"low":96.29,"close":96.74,"volume":1731200,"rsi_14":48.94,"sma_20":100.18,"sma_60":104.23,"sma_120":103.1},{"date":"2025-07-16","open":96.57,"high":97.41,"low":96.38,"close":97.23,"volume":1865400,"rsi_14":62.38,"sma_20":100.12,"sma_60":104.03,"sma_120":103.18},{"date":"2025-07-17","open":96.92,"high":97.72,"low":96.73,"close":97.36,"volume":2131700,"rsi_14":61.51,"sma_20":100.08,"sma_60":103.86,"sma_120":103.26},{"date":"2025-07-18","open":97.75,"high":98.5,"low":97.26,"close":97.83,"volume":1813500,"rsi_14":65.06,"sma_20":100.1,"sma_60":103.66,"sma_120":103.35},{"date":"2025-07-21","open":97.79,"high":99.5,"low":97.76,"close":98.79,"volume":1667800,"rsi_14":60.09,"sma_20":100.16,"sma_60":103.48,"sma_120":103.41},{"date":"2025-07-22","open":99.02,"high":100.97,"low":98.97,"close":100.26,"volume":1663800,"rsi_14":64.62,"sma_20":100.28,"sma_60":103.36,"sma_120":103.49},{"date":"2025-07-23","open":100.05,"high":100.56,"low":98.68,"close":99.25,"volume":2563100,"rsi_14":63.43,"sma_20":100.4,"sma_60":103.22,"sma_120":103.57},{"date":"2025-07-24","open":99.17,"high":99.49,"low":98.48,"close":98.77,"volume":2467800,"rsi_14":58.79,"sma_20":100.6,"sma_60":103.07,"sma_120":103.64},{"date":"2025-07-25","open":98.69,"high":99.35,"low":98.23,"close":98.97,"volume":1375700,"rsi_14":63.41,"sma_20":100.79,"sma_60":102.91,"sma_120":103.71},{"date":"2025-07-28","open":98.6,"high":98.66,"low":97.24,"close":97.73,"volume":1995200,"rsi_14":58.04,"sma_20":100.93,"sma_60":102.71,"sma_120":103.76},{"date":"2025-07-29","open":96.96,"high":98.16,"low":96.75,"close":98.13,"volume":1265000,"rsi_14":60.33,"sma_20":101.02,"sma_60":102.54,"sma_120":103.82},{"date":"2025-07-30","open":98.03,"high":99.49,"low":97.67,"close":98.47,"volume":1565100,"rsi_14":57.42,"sma_20":101.12,"sma_60":102.42,"sma_120":103.87},{"date":"2025-07-31","open":97.59,"high":99.41,"low":97.38,"close":99.34,"volume":3483200,"rsi_14":63.64,"sma_20":101.29,"sma_60":102.32,"sma_120":103.94},{"date":"2025-08-01","open":100.4,"high":100.88,"low":99.4,"close":100.24,"volume":2272600,"rsi_14":65.33,"sma_20":101.5,"sma_60":102.22,"sma_120":104.01},{"date":"2025-08-04","open":100.25,"high":101.44,"low":100.0,"close":101.12,"volume":2345100,"rsi_14":74.48,"sma_20":101.78,"sma_60":102.12,"sma_120":104.08},{"date":"2025-08-05","open":100.89,"high":101.75,"low":99.99,"close":99.99,"volume":2515900,"rsi_14":65.87,"sma_20":102.03,"sma_60":102.06,"sma_120":104.15},{"date":"2025-08-06","open":99.97,"high":100.98,"low":99.59,"close":99.96,"volume":1993200,"rsi_14":65.29,"sma_20":102.24,"sma_60":102.0,"sma_120":104.23},{"date":"2025-08-07","open":99.39,"high":101.34,"low":99.34,"close":100.78,"volume":2577700,"rsi_14":66.36,"sma_20":102.43,"sma_60":102.03,"sma_120":104.31},{"date":"2025-08-08","open":101.89,"high":101.89,"low":99.69,"close":100.28,"volume":2796400,"rsi_14":60.47,"sma_20":102.63,"sma_60":102.09,"sma_120":104.38},{"date":"2025-08-11","open":100.25,"high":100.46,"low":98.99,"close":99.93,"volume":2357100,"rsi_14":52.56,"sma_20":102.78,"sma_60":102.17,"sma_120":104.45},{"date":"2025-08-12","open":99.92,"high":100.18,"low":98.56,"close":99.52,"volume":2578800,"rsi_14":55.85,"sma_20":102.97,"sma_60":102.2,"sma_120":104.52},{"date":"2025-08-13","open":99.53,"high":100.31,"low":98.93,"close":100.31,"volume":2728400,"rsi_14":58.68,"sma_20":103.13,"sma_60":102.19,"sma_120":104.59},{"date":"2025-08-14","open":100.11,"high":100.31,"low":99.21,"close":99.53,"volume":2171700,"rsi_14":53.04,"sma_20":103.24,"sma_60":102.15,"sma_120":104.63},{"date":"2025-08-15","open":96.89,"high":98.9,"low":96.89,"close":97.51,"volume":3098700,"rsi_14":49.02,"sma_20":103.23,"sma_60":102.07,"sma_120":104.64},{"date":"2025-08-18","open":97.59,"high":97.71,"low":96.5,"close":96.52,"volume":2789300,"rsi_14":38.03,"sma_20":103.11,"sma_60":101.97,"sma_120":104.63},{"date":"2025-08-19","open":96.65,"high":97.91,"low":96.37,"close":97.83,"volume":3948400,"rsi_14":43.49,"sma_20":102.99,"sma_60":101.94,"sma_120":104.64},{"date":"2025-08-20","open":98.67,"high":99.75,"low":97.96,"close":98.47,"volume":3216400,"rsi_14":42.23,"sma_20":102.95,"sma_60":101.9,"sma_120":104.65},{"date":"2025-08-21","open":98.28,"high":98.99,"low":97.85,"close":98.22,"volume":2282700,"rsi_14":36.03,"sma_20":102.92,"sma_60":101.86,"sma_120":104.65},{"date":"2025-08-22","open":98.9,"high":99.43,"low":97.57,"close":98.36,"volume":2753100,"rsi_14":30.97,"sma_20":102.89,"sma_60":101.85,"sma_120":104.63},{"date":"2025-08-25","open":97.89,"high":98.19,"low":96.49,"close":96.72,"volume":2498900,"rsi_14":29.41,"sma_20":102.84,"sma_60":101.79,"sma_120":104.61},{"date":"2025-08-26","open":96.81,"high":97.21,"low":96.17,"close":96.5,"volume":3309500,"rsi_14":28.84,"sma_20":102.71,"sma_60":101.71,"sma_120":104.61},{"date":"2025-08-27","open":96.65,"high":97.09,"low":96.3,"close":96.83,"volume":4313800,"rsi_14":25.28,"sma_20":102.59,"sma_60":101.65,"sma_120":104.6},{"date":"2025-08-28","open":96.62,"high":96.74,"low":94.72,"close":95.0,"volume":2400200,"rsi_14":22.2,"sma_20":102.32,"sma_60":101.56,"sma_120":104.56},{"date":"2025-08-29","open":95.09,"high":95.36,"low":94.84,"close":95.05,"volume":4220000,"rsi_14":23.35,"sma_20":102.01,"sma_60":101.5,"sma_120":104.49},{"date":"2025-09-02","open":95.11,"high":95.11,"low":93.43,"close":94.06,"volume":3019300,"rsi_14":22.15,"sma_20":101.6,"sma_60":101.41,"sma_120":104.43},{"date":"2025-09-03","open":93.82,"high":94.73,"low":93.49,"close":94.69,"volume":4306700,"rsi_14":26.32,"sma_20":101.28,"sma_60":101.35,"sma_120":104.39},{"date":"2025-09-04","open":95.41,"high":95.62,"low":94.2,"close":94.64,"volume":2033300,"rsi_14":28.04,"sma_20":100.97,"sma_60":101.29,"sma_120":104.34},{"date":"2025-09-05","open":94.8,"high":95.13,"low":94.2,"close":94.88,"volume":1724500,"rsi_14":35.95,"sma_20":100.62,"sma_60":101.22,"sma_120":104.27},{"date":"2025-09-08","open":94.74,"high":94.98,"low":93.11,"close":93.53,"volume":2189400,"rsi_14":34.63,"sma_20":100.23,"sma_60":101.12,"sma_120":104.18},{"date":"2025-09-09","open":93.17,"high":94.2,"low":93.04,"close":93.84,"volume":1282700,"rsi_14":27.16,"sma_20":99.87,"sma_60":101.01,"sma_120":104.09},{"date":"2025-09-10","open":93.93,"high":94.19,"low":93.34,"close":93.94,"volume":1603600,"rsi_14":22.34,"sma_20":99.54,"sma_60":100.9,"sma_120":104.0},{"date":"2025-09-11","open":93.84,"high":94.62,"low":93.39,"close":94.54,"volume":1690000,"rsi_14":28.46,"sma_20":99.24,"sma_60":100.83,"sma_120":103.91},{"date":"2025-09-12","open":94.42,"high":95.37,"low":93.96,"close":94.4,"volume":1249400,"rsi_14":26.76,"sma_20":98.98,"sma_60":100.77,"sma_120":103.82},{"date":"2025-09-15","open":94.44,"high":94.47,"low":93.66,"close":93.86,"volume":1351900,"rsi_14":30.77,"sma_20":98.79,"sma_60":100.71,"sma_120":103.74},{"date":"2025-09-16","open":93.39,"high":93.75,"low":92.18,"close":92.48,"volume":2116600,"rsi_14":26.61,"sma_20":98.58,"sma_60":100.62,"sma_120":103.66},{"date":"2025-09-17","open":93.18,"high":94.15,"low":93.04,"close":93.28,"volume":1879800,"rsi_14":30.37,"sma_20":98.34,"sma_60":100.54,"sma_120":103.57},{"date":"2025-09-18","open":92.64,"high":93.78,"low":92.6,"close":93.24,"volume":1815600,"rsi_14":37.87,"sma_20":98.07,"sma_60":100.47,"sma_120":103.47},{"date":"2025-09-19","open":93.42,"high":93.78,"low":92.8,"close":93.22,"volume":4091700,"rsi_14":37.27,"sma_20":97.82,"sma_60":100.44,"sma_120":103.37},{"date":"2025-09-22","open":93.26,"high":93.82,"low":92.87,"close":93.5,"volume":1939000,"rsi_14":45.68,"sma_20":97.56,"sma_60":100.41,"sma_120":103.25},{"date":"2025-09-23","open":93.24,"high":95.45,"low":93.19,"close":95.36,"volume":2204300,"rsi_14":54.38,"sma_20":97.49,"sma_60":100.42,"sma_120":103.15},{"date":"2025-09-24","open":95.11,"high":96.06,"low":95.11,"close":95.62,"volume":1611600,"rsi_14":56.15,"sma_20":97.45,"sma_60":100.39,"sma_120":103.06},{"date":"2025-09-25","open":96.28,"high":96.62,"low":95.05,"close":95.17,"volume":1848500,"rsi_14":51.78,"sma_20":97.36,"sma_60":100.35,"sma_120":102.94},{"date":"2025-09-26","open":95.55,"high":96.69,"low":95.02,"close":96.4,"volume":1947300,"rsi_14":67.91,"sma_20":97.43,"sma_60":100.35,"sma_120":102.86},{"date":"2025-09-29","open":96.35,"high":96.56,"low":95.57,"close":96.35,"volume":1875300,"rsi_14":66.17,"sma_20":97.5,"sma_60":100.34,"sma_120":102.81},{"date":"2025-09-30","open":96.36,"high":97.5,"low":95.9,"close":97.27,"volume":2199200,"rsi_14":69.41,"sma_20":97.67,"sma_60":100.35,"sma_120":102.77},{"date":"2025-10-01","open":96.98,"high":97.32,"low":94.88,"close":95.0,"volume":2301800,"rsi_14":52.22,"sma_20":97.68,"sma_60":100.33,"sma_120":102.71},{"date":"2025-10-02","open":95.01,"high":95.28,"low":94.16,"close":94.48,"volume":1449500,"rsi_14":50.41,"sma_20":97.68,"sma_60":100.29,"sma_120":102.62},{"date":"2025-10-03","open":94.51,"high":96.07,"low":94.45,"close":95.62,"volume":1676200,"rsi_14":57.81,"sma_20":97.71,"sma_60":100.25,"sma_120":102.52},{"date":"2025-10-06","open":95.48,"high":96.14,"low":95.24,"close":96.12,"volume":1769800,"rsi_14":67.6,"sma_20":97.85,"sma_60":100.23,"sma_120":102.42},{"date":"2025-10-07","open":95.95,"high":97.12,"low":95.21,"close":96.81,"volume":1722000,"rsi_14":67.23,"sma_20":98.0,"sma_60":100.22,"sma_120":102.32},{"date":"2025-10-08","open":96.97,"high":97.64,"low":96.49,"close":97.57,"volume":1570400,"rsi_14":69.82,"sma_20":98.19,"sma_60":100.23,"sma_120":102.23},{"date":"2025-10-09","open":98.0,"high":98.97,"low":97.51,"close":97.54,"volume":1816100,"rsi_14":69.76,"sma_20":98.34,"sma_60":100.24,"sma_120":102.14},{"date":"2025-10-10","open":98.2,"high":99.39,"low":97.62,"close":99.08,"volume":2059200,"rsi_14":72.88,"sma_20":98.59,"sma_60":100.27,"sma_120":102.06},{"date":"2025-10-13","open":98.8,"high":99.18,"low":96.91,"close":97.6,"volume":1515700,"rsi_14":59.46,"sma_20":98.78,"sma_60":100.26,"sma_120":101.96},{"date":"2025-10-14","open":98.42,"high":99.38,"low":98.05,"close":98.6,"volume":1423300,"rsi_14":61.86,"sma_20":99.09,"sma_60":100.26,"sma_120":101.87},{"date":"2025-10-15","open":98.39,"high":99.49,"low":98.32,"close":98.98,"volume":1556600,"rsi_14":65.25,"sma_20":99.39,"sma_60":100.24,"sma_120":101.8},{"date":"2025-10-16","open":99.36,"high":99.81,"low":97.72,"close":97.8,"volume":1558800,"rsi_14":55.63,"sma_20":99.62,"sma_60":100.21,"sma_120":101.72},{"date":"2025-10-17","open":98.12,"high":98.44,"low":97.18,"close":97.92,"volume":1597600,"rsi_14":56.26,"sma_20":99.87,"sma_60":100.2,"sma_120":101.64},{"date":"2025-10-20","open":98.43,"high":98.64,"low":97.59,"close":98.43,"volume":1129300,"rsi_14":54.79,"sma_20":100.12,"sma_60":100.19,"sma_120":101.55},{"date":"2025-10-21","open":98.43,"high":98.7,"low":97.63,"close":98.28,"volume":1116900,"rsi_14":66.41,"sma_20":100.27,"sma_60":100.2,"sma_120":101.46},{"date":"2025-10-22","open":98.22,"high":99.77,"low":97.61,"close":98.64,"volume":1509000,"rsi_14":71.12,"sma_20":100.43,"sma_60":100.2,"sma_120":101.37},{"date":"2025-10-23","open":99.34,"high":99.34,"low":96.83,"close":97.51,"volume":1302800,"rsi_14":59.63,"sma_20":100.55,"sma_60":100.17,"sma_120":101.29},{"date":"2025-10-24","open":97.24,"high":97.79,"low":96.61,"close":96.81,"volume":1036400,"rsi_14":53.42,"sma_20":100.57,"sma_60":100.11,"sma_120":101.21},{"date":"2025-10-27","open":96.1,"high":97.22,"low":95.88,"close":96.98,"volume":1537600,"rsi_14":50.91,"sma_20":100.6,"sma_60":100.04,"sma_120":101.13},{"date":"2025-10-28","open":96.48,"high":96.73,"low":95.34,"close":95.36,"volume":1156300,"rsi_14":39.39,"sma_20":100.51,"sma_60":99.92,"sma_120":101.02},{"date":"2025-10-29","open":95.3,"high":95.66,"low":93.75,"close":93.86,"volume":1804100,"rsi_14":34.5,"sma_20":100.45,"sma_60":99.8,"sma_120":100.93},{"date":"2025-10-30","open":94.16,"high":95.65,"low":93.93,"close":95.02,"volume":2073000,"rsi_14":32.29,"sma_20":100.47,"sma_60":99.71,"sma_120":100.85},{"date":"2025-10-31","open":94.1,"high":94.63,"low":93.0,"close":94.26,"volume":2770700,"rsi_14":34.47,"sma_20":100.4,"sma_60":99.58,"sma_120":100.8},{"date":"2025-11-03","open":93.67,"high":93.82,"low":92.41,"close":93.52,"volume":1692200,"rsi_14":25.81,"sma_20":100.27,"sma_60":99.45,"sma_120":100.77},{"date":"2025-11-04","open":94.62,"high":94.83,"low":93.9,"close":94.79,"volume":1614500,"rsi_14":31.61,"sma_20":100.17,"sma_60":99.35,"sma_120":100.76},{"date":"2025-11-05","open":94.83,"high":95.43,"low":92.56,"close":93.0,"volume":2273800,"rsi_14":30.0,"sma_20":99.93,"sma_60":99.22,"sma_120":100.71},{"date":"2025-11-06","open":93.84,"high":95.2,"low":93.38,"close":93.85,"volume":3064400,"rsi_14":34.04,"sma_20":99.74,"sma_60":99.11,"sma_120":100.65},{"date":"2025-11-07","open":94.52,"high":96.65,"low":94.11,"close":95.34,"volume":2924400,"rsi_14":38.7,"sma_20":99.55,"sma_60":99.04,"sma_120":100.59},{"date":"2025-11-10","open":94.89,"high":95.66,"low":94.26,"close":95.06,"volume":2188900,"rsi_14":38.38,"sma_20":99.42,"sma_60":98.99,"sma_120":100.53},{"date":"2025-11-11","open":95.45,"high":96.54,"low":94.98,"close":96.37,"volume":1779700,"rsi_14":42.3,"sma_20":99.3,"sma_60":98.99,"sma_120":100.48},{"date":"2025-11-12","open":96.09,"high":97.03,"low":95.77,"close":96.95,"volume":1340200,"rsi_14":48.02,"sma_20":99.2,"sma_60":98.98,"sma_120":100.46},{"date":"2025-11-13","open":96.96,"high":97.92,"low":95.92,"close":97.69,"volume":1977700,"rsi_14":53.09,"sma_20":99.19,"sma_60":98.96,"sma_120":100.43},{"date":"2025-11-14","open":98.4,"high":99.23,"low":97.64,"close":98.37,"volume":2443200,"rsi_14":54.72,"sma_20":99.21,"sma_60":98.97,"sma_120":100.41},{"date":"2025-11-17","open":98.92,"high":100.62,"low":98.46,"close":100.49,"volume":3007600,"rsi_14":66.81,"sma_20":99.32,"sma_60":99.0,"sma_120":100.42},{"date":"2025-11-18","open":100.19,"high":100.72,"low":99.49,"close":99.58,"volume":2585400,"rsi_14":69.5,"sma_20":99.39,"sma_60":99.05,"sma_120":100.42},{"date":"2025-11-19","open":99.65,"high":99.65,"low":97.72,"close":97.96,"volume":3059700,"rsi_14":56.64,"sma_20":99.31,"sma_60":99.06,"sma_120":100.39},{"date":"2025-11-20","open":97.84,"high":98.93,"low":97.52,"close":98.51,"volume":2462200,"rsi_14":60.87,"sma_20":99.32,"sma_60":99.08,"sma_120":100.36},{"date":"2025-11-21","open":99.03,"high":100.79,"low":97.15,"close":97.74,"volume":4721900,"rsi_14":60.8,"sma_20":99.32,"sma_60":99.11,"sma_120":100.34},{"date":"2025-11-24","open":97.91,"high":97.93,"low":96.34,"close":96.53,"volume":7708000,"rsi_14":52.96,"sma_20":99.26,"sma_60":99.12,"sma_120":100.31},{"date":"2025-11-25","open":97.44,"high":97.87,"low":96.25,"close":96.46,"volume":2127200,"rsi_14":59.49,"sma_20":99.27,"sma_60":99.15,"sma_120":100.28},{"date":"2025-11-26","open":96.83,"high":97.87,"low":96.46,"close":97.72,"volume":1305700,"rsi_14":60.61,"sma_20":99.43,"sma_60":99.19,"sma_120":100.27},{"date":"2025-11-28","open":98.15,"high":98.46,"low":97.62,"close":97.94,"volume":1063300,"rsi_14":56.79,"sma_20":99.54,"sma_60":99.23,"sma_120":100.26},{"date":"2025-12-01","open":97.33,"high":97.82,"low":95.36,"close":95.52,"volume":2744600,"rsi_14":48.86,"sma_20":99.56,"sma_60":99.23,"sma_120":100.22},{"date":"2025-12-02","open":95.56,"high":95.76,"low":94.44,"close":94.53,"volume":2753100,"rsi_14":41.17,"sma_20":99.57,"sma_60":99.23,"sma_120":100.18},{"date":"2025-12-03","open":95.11,"high":95.82,"low":93.85,"close":94.12,"volume":1761600,"rsi_14":37.71,"sma_20":99.5,"sma_60":99.22,"sma_120":100.12},{"date":"2025-12-04","open":94.06,"high":94.99,"low":93.58,"close":93.9,"volume":2303500,"rsi_14":33.9,"sma_20":99.5,"sma_60":99.21,"sma_120":100.05},{"date":"2025-12-05","open":93.68,"high":94.57,"low":93.64,"close":94.27,"volume":1775800,"rsi_14":32.38,"sma_20":99.48,"sma_60":99.19,"sma_120":100.01},{"date":"2025-12-08","open":94.24,"high":94.24,"low":92.67,"close":93.15,"volume":2089300,"rsi_14":18.47,"sma_20":99.33,"sma_60":99.15,"sma_120":99.96},{"date":"2025-12-09","open":93.52,"high":94.38,"low":93.25,"close":93.51,"volume":1823300,"rsi_14":22.2,"sma_20":99.21,"sma_60":99.13,"sma_120":99.92},{"date":"2025-12-10","open":93.33,"high":93.84,"low":92.89,"close":93.11,"volume":1848900,"rsi_14":26.62,"sma_20":99.0,"sma_60":99.13,"sma_120":99.87},{"date":"2025-12-11","open":93.36,"high":94.89,"low":93.09,"close":93.33,"volume":1396800,"rsi_14":24.2,"sma_20":98.77,"sma_60":99.12,"sma_120":99.83},{"date":"2025-12-12","open":93.36,"high":95.63,"low":93.15,"close":95.18,"volume":2638200,"rsi_14":38.45,"sma_20":98.6,"sma_60":99.14,"sma_120":99.81},{"date":"2025-12-15","open":95.31,"high":97.08,"low":95.14,"close":96.99,"volume":2388100,"rsi_14":51.96,"sma_20":98.49,"sma_60":99.19,"sma_120":99.82},{"date":"2025-12-16","open":97.15,"high":97.25,"low":96.34,"close":96.51,"volume":2321100,"rsi_14":50.2,"sma_20":98.24,"sma_60":99.23,"sma_120":99.82},{"date":"2025-12-17","open":96.26,"high":97.91,"low":96.13,"close":97.79,"volume":2330700,"rsi_14":50.28,"sma_20":98.11,"sma_60":99.26,"sma_120":99.84},{"date":"2025-12-18","open":97.42,"high":97.82,"low":96.61,"close":97.58,"volume":2345300,"rsi_14":48.51,"sma_20":98.09,"sma_60":99.27,"sma_120":99.83},{"date":"2025-12-19","open":97.65,"high":97.65,"low":95.69,"close":95.69,"volume":4366200,"rsi_14":50.76,"sma_20":97.94,"sma_60":99.27,"sma_120":99.81},{"date":"2025-12-22","open":95.15,"high":96.4,"low":94.77,"close":96.19,"volume":1526200,"rsi_14":57.46,"sma_20":97.86,"sma_60":99.25,"sma_120":99.8},{"date":"2025-12-23","open":96.31,"high":96.93,"low":95.96,"close":96.56,"volume":1485100,"rsi_14":61.0,"sma_20":97.86,"sma_60":99.24,"sma_120":99.79},{"date":"2025-12-24","open":96.76,"high":97.17,"low":96.46,"close":97.13,"volume":522600,"rsi_14":64.13,"sma_20":97.9,"sma_60":99.23,"sma_120":99.79},{"date":"2025-12-26","open":96.88,"high":97.36,"low":96.53,"close":96.9,"volume":611500,"rsi_14":61.68,"sma_20":97.86,"sma_60":99.24,"sma_120":99.79},{"date":"2025-12-29","open":97.08,"high":97.66,"low":96.81,"close":97.14,"volume":1647900,"rsi_14":69.2,"sma_20":97.82,"sma_60":99.28,"sma_120":99.78},{"date":"2025-12-30","open":97.21,"high":97.75,"low":96.93,"close":97.48,"volume":1019900,"rsi_14":69.14,"sma_20":97.92,"sma_60":99.29,"sma_120":99.77},{"date":"2025-12-31","open":97.43,"high":97.62,"low":96.84,"close":96.92,"volume":1218200,"rsi_14":68.12,"sma_20":98.04,"sma_60":99.29,"sma_120":99.76},{"date":"2026-01-02","open":97.23,"high":98.17,"low":96.14,"close":97.58,"volume":1441100,"rsi_14":69.37,"sma_20":98.22,"sma_60":99.29,"sma_120":99.76},{"date":"2026-01-05","open":97.08,"high":97.08,"low":94.62,"close":96.12,"volume":2112400,"rsi_14":54.48,"sma_20":98.33,"sma_60":99.25,"sma_120":99.74},{"date":"2026-01-06","open":96.33,"high":97.15,"low":95.8,"close":96.92,"volume":1643800,"rsi_14":49.64,"sma_20":98.47,"sma_60":99.23,"sma_120":99.73},{"date":"2026-01-07","open":97.29,"high":97.75,"low":96.48,"close":96.97,"volume":1638800,"rsi_14":52.51,"sma_20":98.66,"sma_60":99.18,"sma_120":99.72},{"date":"2026-01-08","open":96.9,"high":98.83,"low":96.67,"close":97.76,"volume":1717600,"rsi_14":49.83,"sma_20":98.88,"sma_60":99.17,"sma_120":99.72},{"date":"2026-01-09","open":97.75,"high":98.56,"low":96.81,"close":96.82,"volume":1354200,"rsi_14":45.94,"sma_20":99.07,"sma_60":99.12,"sma_120":99.69},{"date":"2026-01-12","open":97.18,"high":98.25,"low":96.01,"close":96.44,"volume":1987100,"rsi_14":54.78,"sma_20":99.23,"sma_60":99.07,"sma_120":99.65},{"date":"2026-01-13","open":95.97,"high":97.84,"low":95.87,"close":97.79,"volume":2073300,"rsi_14":59.19,"sma_20":99.36,"sma_60":99.05,"sma_120":99.63},{"date":"2026-01-14","open":97.88,"high":99.56,"low":97.67,"close":99.02,"volume":1963000,"rsi_14":62.86,"sma_20":99.47,"sma_60":99.06,"sma_120":99.63},{"date":"2026-01-15","open":98.91,"high":100.3,"low":98.87,"close":100.1,"volume":1813500,"rsi_14":64.76,"sma_20":99.65,"sma_60":99.07,"sma_120":99.63},{"date":"2026-01-16","open":99.6,"high":101.44,"low":99.42,"close":101.3,"volume":2201908,"rsi_14":65.57,"sma_20":99.71,"sma_60":99.29,"sma_120":100.29},{"date":"2026-01-20","open":101.5,"high":102.56,"low":101.05,"close":102.51,"volume":2525800,"rsi_14":72.34,"sma_20":100.08,"sma_60":99.16,"sma_120":99.68},{"date":"2026-01-21","open":102.67,"high":103.07,"low":100.59,"close":101.33,"volume":2386300,"rsi_14":64.97,"sma_20":100.37,"sma_60":99.21,"sma_120":99.69},{"date":"2026-01-22","open":101.1,"high":101.96,"low":98.81,"close":100.69,"volume":3486400,"rsi_14":64.53,"sma_20":100.6,"sma_60":99.26,"sma_120":99.69},{"date":"2026-01-23","open":100.9,"high":101.67,"low":100.48,"close":101.36,"volume":2105600,"rsi_14":64.59,"sma_20":100.85,"sma_60":99.32,"sma_120":99.68},{"date":"2026-01-26","open":101.91,"high":103.06,"low":101.68,"close":102.07,"volume":1208800,"rsi_14":74.3,"sma_20":101.1,"sma_60":99.42,"sma_120":99.67},{"date":"2026-01-27","open":101.73,"high":102.93,"low":101.56,"close":102.81,"volume":1345500,"rsi_14":74.18,"sma_20":101.4,"sma_60":99.56,"sma_120":99.68},{"date":"2026-01-28","open":103.16,"high":103.9,"low":102.31,"close":102.64,"volume":1399700,"rsi_14":73.07,"sma_20":101.69,"sma_60":99.68,"sma_120":99.69},{"date":"2026-01-29","open":102.98,"high":104.16,"low":102.49,"close":103.4,"volume":1788400,"rsi_14":73.01,"sma_20":101.99,"sma_60":99.82,"sma_120":99.7},{"date":"2026-01-30","open":103.62,"high":104.27,"low":102.54,"close":104.06,"volume":1873900,"rsi_14":80.26,"sma_20":102.36,"sma_60":99.99,"sma_120":99.72},{"date":"2026-02-02","open":104.65,"high":104.8,"low":101.96,"close":102.88,"volume":2286500,"rsi_14":75.17,"sma_20":102.63,"sma_60":100.11,"sma_120":99.73},{"date":"2026-02-03","open":103.08,"high":105.22,"low":102.44,"close":104.86,"volume":1988600,"rsi_14":76.35,"sma_20":103.07,"sma_60":100.3,"sma_120":99.76},{"date":"2026-02-04","open":105.49,"high":106.93,"low":104.92,"close":105.76,"volume":2463000,"rsi_14":75.76,"sma_20":103.53,"sma_60":100.49,"sma_120":99.8},{"date":"2026-02-05","open":106.63,"high":107.47,"low":105.88,"close":106.24,"volume":1811100,"rsi_14":74.59,"sma_20":104.0,"sma_60":100.67,"sma_120":99.85},{"date":"2026-02-06","open":106.92,"high":107.93,"low":104.12,"close":104.75,"volume":2743700,"rsi_14":63.48,"sma_20":104.36,"sma_60":100.82,"sma_120":99.91},{"date":"2026-02-09","open":104.7,"high":105.39,"low":103.54,"close":104.11,"volume":1294321,"rsi_14":71.55,"sma_20":100.17,"sma_60":99.43,"sma_120":100.33},{"date":"2026-02-10","open":104.51,"high":106.94,"low":103.97,"close":105.81,"volume":2367870,"rsi_14":72.1,"sma_20":100.76,"sma_60":99.63,"sma_120":100.38},{"date":"2026-02-11","open":105.68,"high":107.38,"low":105.22,"close":107.22,"volume":1354481,"rsi_14":73.16,"sma_20":101.36,"sma_60":99.84,"sma_120":100.43},{"date":"2026-02-12","open":107.35,"high":110.19,"low":106.81,"close":109.02,"volume":1523235,"rsi_14":74.58,"sma_20":102.14,"sma_60":100.08,"sma_120":100.49},{"date":"2026-02-13","open":109.07,"high":111.27,"low":108.3,"close":110.98,"volume":2275122,"rsi_14":75.99,"sma_20":102.97,"sma_60":100.35,"sma_120":100.59},{"date":"2026-02-17","open":111.6,"high":112.32,"low":110.34,"close":111.17,"volume":2564728,"rsi_14":73.79,"sma_20":103.74,"sma_60":100.63,"sma_120":100.7},{"date":"2026-02-18","open":110.99,"high":111.41,"low":109.23,"close":109.78,"volume":1844800,"rsi_14":67.93,"sma_20":107.6,"sma_60":101.92,"sma_120":100.49},{"date":"2026-02-19","open":110.4,"high":111.08,"low":109.64,"close":110.09,"volume":2764500,"rsi_14":67.07,"sma_20":108.0,"sma_60":102.11,"sma_120":100.59},{"date":"2026-02-20","open":112.13,"high":112.13,"low":107.27,"close":108.01,"volume":3485381,"rsi_14":64.1,"sma_20":104.32,"sma_60":100.84,"sma_120":100.77},{"date":"2026-02-23","open":109.19,"high":111.16,"low":108.2,"close":110.3,"volume":2649300,"rsi_14":66.78,"sma_20":108.75,"sma_60":102.49,"sma_120":100.8},{"date":"2026-02-24","open":108.46,"high":109.61,"low":108.2,"close":109.19,"volume":6664057,"rsi_14":72.97,"sma_20":104.89,"sma_60":101.1,"sma_120":100.86},{"date":"2026-02-25","open":109.24,"high":109.66,"low":108.07,"close":109.18,"volume":2654461,"rsi_14":72.32,"sma_20":105.44,"sma_60":101.34,"sma_120":100.94},{"date":"2026-02-26","open":109.89,"high":109.96,"low":108.76,"close":108.95,"volume":2396948,"rsi_14":73.96,"sma_20":105.93,"sma_60":101.58,"sma_120":101.03},{"date":"2026-02-27","open":109.85,"high":111.1,"low":109.2,"close":110.68,"volume":5310692,"rsi_14":80.06,"sma_20":106.47,"sma_60":101.85,"sma_120":101.15},{"date":"2026-03-02","open":110.65,"high":111.9,"low":110.09,"close":110.23,"volume":2697888,"rsi_14":78.67,"sma_20":106.88,"sma_60":102.11,"sma_120":101.26},{"date":"2026-03-03","open":109.98,"high":111.49,"low":108.13,"close":110.52,"volume":2711205,"rsi_14":61.75,"sma_20":110.57,"sma_60":103.81,"sma_120":101.51},{"date":"2026-03-04","open":110.14,"high":110.81,"low":108.78,"close":110.65,"volume":2235554,"rsi_14":58.81,"sma_20":110.83,"sma_60":104.08,"sma_120":101.64},{"date":"2026-03-05","open":109.99,"high":110.43,"low":108.52,"close":108.9,"volume":2703531,"rsi_14":46.49,"sma_20":110.94,"sma_60":104.31,"sma_120":101.75},{"date":"2026-03-06","open":109.16,"high":110.71,"low":108.2,"close":110.44,"volume":2341745,"rsi_14":45.21,"sma_20":111.11,"sma_60":104.59,"sma_120":101.87},{"date":"2026-03-09","open":110.1,"high":110.86,"low":109.23,"close":109.97,"volume":2255751,"rsi_14":43.04,"sma_20":111.34,"sma_60":104.86,"sma_120":102.0},{"date":"2026-03-10","open":109.38,"high":110.4,"low":108.86,"close":109.48,"volume":1615289,"rsi_14":48.88,"sma_20":111.57,"sma_60":105.12,"sma_120":102.13},{"date":"2026-03-11","open":109.36,"high":110.14,"low":108.83,"close":109.91,"volume":1438210,"rsi_14":49.37,"sma_20":111.73,"sma_60":105.39,"sma_120":102.26},{"date":"2026-03-12","open":110.08,"high":112.52,"low":109.43,"close":111.28,"volume":1748411,"rsi_14":62.84,"sma_20":111.9,"sma_60":105.65,"sma_120":102.4},{"date":"2026-03-13","open":112.29,"high":113.48,"low":111.69,"close":113.0,"volume":1762731,"rsi_14":70.63,"sma_20":111.77,"sma_60":104.12,"sma_120":102.19},{"date":"2026-03-16","open":113.73,"high":113.85,"low":112.45,"close":113.57,"volume":2851096,"rsi_14":69.08,"sma_20":112.12,"sma_60":104.39,"sma_120":102.31},{"date":"2026-03-17","open":114.2,"high":114.33,"low":112.78,"close":113.02,"volume":1792383,"rsi_14":65.85,"sma_20":112.19,"sma_60":106.43,"sma_120":102.84},{"date":"2026-03-18","open":112.69,"high":112.88,"low":111.51,"close":111.67,"volume":1175114,"rsi_14":60.5,"sma_20":112.29,"sma_60":106.66,"sma_120":102.97},{"date":"2026-03-19","open":111.76,"high":112.02,"low":109.56,"close":109.86,"volume":1764437,"rsi_14":46.89,"sma_20":112.28,"sma_60":106.88,"sma_120":103.08},{"date":"2026-03-20","open":109.99,"high":110.14,"low":107.04,"close":107.66,"volume":4149957,"rsi_14":41.32,"sma_20":112.14,"sma_60":105.14,"sma_120":102.71},{"date":"2026-03-23","open":109.02,"high":109.02,"low":107.02,"close":107.32,"volume":1735271,"rsi_14":39.28,"sma_20":112.1,"sma_60":105.28,"sma_120":102.77},{"date":"2026-03-24","open":107.21,"high":109.37,"low":106.7,"close":108.08,"volume":1505246,"rsi_14":41.62,"sma_20":112.05,"sma_60":105.41,"sma_120":102.84},{"date":"2026-03-25","open":108.41,"high":109.31,"low":107.54,"close":108.23,"volume":1927185,"rsi_14":47.81,"sma_20":112.0,"sma_60":105.54,"sma_120":102.89},{"date":"2026-03-26","open":108.43,"high":110.25,"low":108.17,"close":109.69,"volume":1501148,"rsi_14":47.03,"sma_20":112.04,"sma_60":105.72,"sma_120":102.97},{"date":"2026-03-27","open":109.95,"high":110.25,"low":109.08,"close":109.85,"volume":1776467,"rsi_14":49.04,"sma_20":111.99,"sma_60":105.89,"sma_120":103.05},{"date":"2026-03-30","open":111.01,"high":112.1,"low":110.12,"close":111.53,"volume":2271938,"rsi_14":57.04,"sma_20":112.06,"sma_60":106.09,"sma_120":103.14},{"date":"2026-03-31","open":112.2,"high":112.2,"low":109.59,"close":111.33,"volume":4177229,"rsi_14":54.76,"sma_20":112.1,"sma_60":106.28,"sma_120":103.24},{"date":"2026-04-01","open":110.63,"high":112.19,"low":110.36,"close":112.04,"volume":1690489,"rsi_14":53.14,"sma_20":112.18,"sma_60":106.48,"sma_120":103.34},{"date":"2026-04-02","open":112.69,"high":113.96,"low":112.3,"close":113.54,"volume":1614446,"rsi_14":52.01,"sma_20":112.42,"sma_60":106.72,"sma_120":103.45},{"date":"2026-04-06","open":112.82,"high":113.73,"low":112.3,"close":112.73,"volume":1199038,"rsi_14":47.01,"sma_20":112.53,"sma_60":106.97,"sma_120":103.54},{"date":"2026-04-07","open":112.92,"high":113.78,"low":112.49,"close":112.59,"volume":1360203,"rsi_14":48.37,"sma_20":112.66,"sma_60":107.2,"sma_120":103.62},{"date":"2026-04-08","open":110.25,"high":111.82,"low":109.24,"close":111.71,"volume":2617531,"rsi_14":50.19,"sma_20":112.78,"sma_60":107.45,"sma_120":103.69},{"date":"2026-04-09","open":111.59,"high":113.77,"low":111.59,"close":113.1,"volume":1742928,"rsi_14":63.07,"sma_20":112.94,"sma_60":107.75,"sma_120":103.78},{"date":"2026-04-10","open":112.06,"high":113.4,"low":111.37,"close":111.7,"volume":1123417,"rsi_14":67.52,"sma_20":112.96,"sma_60":108.01,"sma_120":103.86},{"date":"2026-04-13","open":111.68,"high":111.86,"low":109.4,"close":110.06,"volume":1488600,"rsi_14":60.52,"sma_20":112.81,"sma_60":108.25,"sma_120":103.92},{"date":"2026-04-14","open":109.59,"high":110.09,"low":108.67,"close":109.83,"volume":1814989,"rsi_14":57.0,"sma_20":112.62,"sma_60":108.5,"sma_120":103.98},{"date":"2026-04-15","open":109.01,"high":109.62,"low":108.15,"close":108.47,"volume":1669101,"rsi_14":50.98,"sma_20":112.39,"sma_60":108.71,"sma_120":104.03},{"date":"2026-04-16","open":108.23,"high":109.24,"low":107.47,"close":108.71,"volume":1621833,"rsi_14":45.93,"sma_20":112.24,"sma_60":108.95,"sma_120":104.08},{"date":"2026-04-17","open":107.96,"high":108.51,"low":106.44,"close":108.35,"volume":2109412,"rsi_14":43.93,"sma_20":112.16,"sma_60":109.17,"sma_120":104.14},{"date":"2026-04-20","open":107.85,"high":109.52,"low":107.45,"close":107.87,"volume":1424386,"rsi_14":34.0,"sma_20":112.18,"sma_60":109.35,"sma_120":104.19},{"date":"2026-04-21","open":108.04,"high":108.53,"low":106.21,"close":106.42,"volume":1527976,"rsi_14":30.49,"sma_20":112.13,"sma_60":109.52,"sma_120":104.26},{"date":"2026-04-22","open":107.16,"high":107.74,"low":105.88,"close":106.36,"volume":1497709,"rsi_14":26.11,"sma_20":112.04,"sma_60":109.66,"sma_120":104.33},{"date":"2026-04-23","open":107.47,"high":108.72,"low":106.81,"close":108.44,"volume":1638832,"rsi_14":29.58,"sma_20":112.05,"sma_60":109.83,"sma_120":104.4},{"date":"2026-04-24","open":107.66,"high":108.2,"low":106.88,"close":107.27,"volume":1418005,"rsi_14":28.76,"sma_20":111.93,"sma_60":109.96,"sma_120":104.46},{"date":"2026-04-27","open":107.57,"high":108.32,"low":107.03,"close":107.05,"volume":1260091,"rsi_14":28.67,"sma_20":111.79,"sma_60":110.08,"sma_120":104.52},{"date":"2026-04-28","open":108.42,"high":108.68,"low":107.18,"close":107.83,"volume":1573993,"rsi_14":34.99,"sma_20":111.6,"sma_60":110.18,"sma_120":104.59},{"date":"2026-04-29","open":107.21,"high":108.23,"low":106.56,"close":107.1,"volume":1512456,"rsi_14":25.32,"sma_20":111.38,"sma_60":110.28,"sma_120":104.66},{"date":"2026-04-30","open":107.25,"high":109.74,"low":106.29,"close":109.66,"volume":2918822,"rsi_14":42.38,"sma_20":111.26,"sma_60":110.46,"sma_120":104.76},{"date":"2026-05-01","open":109.64,"high":110.59,"low":108.67,"close":108.68,"volume":2280558,"rsi_14":44.72,"sma_20":111.02,"sma_60":110.62,"sma_120":104.85},{"date":"2026-05-04","open":108.24,"high":109.51,"low":107.4,"close":107.83,"volume":2909904,"rsi_14":42.7,"sma_20":110.77,"sma_60":110.78,"sma_120":104.95},{"date":"2026-05-05","open":107.86,"high":108.52,"low":107.12,"close":107.36,"volume":1776094,"rsi_14":45.57,"sma_20":110.5,"sma_60":110.95,"sma_120":105.04},{"date":"2026-05-06","open":107.35,"high":107.51,"low":105.02,"close":105.12,"volume":2281323,"rsi_14":37.54,"sma_20":110.16,"sma_60":111.09,"sma_120":105.12},{"date":"2026-05-07","open":104.42,"high":105.34,"low":103.6,"close":104.65,"volume":3106227,"rsi_14":37.45,"sma_20":109.74,"sma_60":111.19,"sma_120":105.19},{"date":"2026-05-08","open":105.54,"high":105.85,"low":102.9,"close":104.57,"volume":2580155,"rsi_14":38.33,"sma_20":109.37,"sma_60":111.23,"sma_120":105.26},{"date":"2026-05-11","open":105.2,"high":105.91,"low":103.96,"close":104.47,"volume":2115165,"rsi_14":42.4,"sma_20":109.09,"sma_60":111.22,"sma_120":105.33},{"date":"2026-05-12","open":105.52,"high":105.84,"low":104.27,"close":105.15,"volume":3283746,"rsi_14":45.49,"sma_20":108.85,"sma_60":111.2,"sma_120":105.41},{"date":"2026-05-13","open":104.27,"high":105.49,"low":103.86,"close":105.29,"volume":2463956,"rsi_14":33.33,"sma_20":108.64,"sma_60":111.14,"sma_120":105.49},{"date":"2026-05-14","open":105.6,"high":106.44,"low":105.11,"close":106.26,"volume":2006443,"rsi_14":41.9,"sma_20":108.47,"sma_60":111.06,"sma_120":105.57},{"date":"2026-05-15","open":106.52,"high":106.63,"low":104.45,"close":104.5,"volume":2328375,"rsi_14":37.34,"sma_20":108.24,"sma_60":110.92,"sma_120":105.64},{"date":"2026-05-18","open":105.29,"high":106.74,"low":104.74,"close":105.64,"volume":3061493,"rsi_14":38.85,"sma_20":108.08,"sma_60":110.8,"sma_120":105.71},{"date":"2026-05-19","open":106.71,"high":107.92,"low":105.68,"close":107.26,"volume":3361467,"rsi_14":47.65,"sma_20":108.08,"sma_60":110.77,"sma_120":105.8},{"date":"2026-05-20","open":106.9,"high":107.45,"low":105.03,"close":105.43,"volume":1944777,"rsi_14":31.53,"sma_20":107.98,"sma_60":110.69,"sma_120":105.89},{"date":"2026-05-21","open":105.72,"high":106.92,"low":105.44,"close":106.52,"volume":1731759,"rsi_14":39.05,"sma_20":107.84,"sma_60":110.63,"sma_120":105.99},{"date":"2026-05-22","open":106.23,"high":107.87,"low":105.83,"close":107.66,"volume":2238113,"rsi_14":46.23,"sma_20":107.82,"sma_60":110.59,"sma_120":106.09},{"date":"2026-05-26","open":107.37,"high":107.73,"low":106.78,"close":106.82,"volume":1934068,"rsi_14":45.35,"sma_20":107.76,"sma_60":110.52,"sma_120":106.18},{"date":"2026-05-27","open":106.57,"high":108.35,"low":106.22,"close":107.13,"volume":3157919,"rsi_14":54.51,"sma_20":107.68,"sma_60":110.45,"sma_120":106.28},{"date":"2026-05-28","open":107.21,"high":107.68,"low":105.22,"close":105.43,"volume":2083489,"rsi_14":49.64,"sma_20":107.55,"sma_60":110.35,"sma_120":106.34},{"date":"2026-05-29","open":105.49,"high":106.38,"low":104.22,"close":104.77,"volume":8332948,"rsi_14":47.68,"sma_20":107.26,"sma_60":110.23,"sma_120":106.4},{"date":"2026-06-01","open":104.14,"high":104.29,"low":102.76,"close":102.76,"volume":1940669,"rsi_14":42.24,"sma_20":106.91,"sma_60":110.11,"sma_120":106.44},{"date":"2026-06-02","open":102.03,"high":103.9,"low":102.03,"close":102.94,"volume":3356395,"rsi_14":40.3,"sma_20":106.62,"sma_60":109.97,"sma_120":106.48},{"date":"2026-06-03","open":103.41,"high":105.53,"low":102.57,"close":102.64,"volume":2838730,"rsi_14":41.6,"sma_20":106.34,"sma_60":109.83,"sma_120":106.51},{"date":"2026-06-04","open":103.16,"high":103.86,"low":101.98,"close":103.23,"volume":1910241,"rsi_14":40.03,"sma_20":106.2,"sma_60":109.71,"sma_120":106.54},{"date":"2026-06-05","open":104.06,"high":106.57,"low":103.65,"close":105.39,"volume":1810111,"rsi_14":52.9,"sma_20":106.19,"sma_60":109.62,"sma_120":106.61},{"date":"2026-06-08","open":104.97,"high":105.38,"low":103.44,"close":103.46,"volume":1733167,"rsi_14":43.33,"sma_20":106.09,"sma_60":109.47,"sma_120":106.66},{"date":"2026-06-09","open":104.06,"high":106.84,"low":103.2,"close":105.53,"volume":2044871,"rsi_14":44.64,"sma_20":106.1,"sma_60":109.33,"sma_120":106.72},{"date":"2026-06-10","open":108.12,"high":108.13,"low":105.83,"close":106.72,"volume":2359196,"rsi_14":53.95,"sma_20":106.13,"sma_60":109.2,"sma_120":106.79},{"date":"2026-06-11","open":107.85,"high":108.53,"low":105.75,"close":105.97,"volume":2106948,"rsi_14":48.25,"sma_20":106.17,"sma_60":109.07,"sma_120":106.85},{"date":"2026-06-12","open":106.21,"high":107.47,"low":106.08,"close":106.86,"volume":1916138,"rsi_14":47.36,"sma_20":106.2,"sma_60":108.97,"sma_120":106.91},{"date":"2026-06-15","open":106.24,"high":107.7,"low":105.48,"close":106.84,"volume":2228353,"rsi_14":49.97,"sma_20":106.32,"sma_60":108.91,"sma_120":106.97},{"date":"2026-06-16","open":106.81,"high":108.34,"low":106.33,"close":107.49,"volume":1657062,"rsi_14":51.18,"sma_20":106.41,"sma_60":108.89,"sma_120":107.02},{"date":"2026-06-17","open":106.59,"high":107.34,"low":105.28,"close":106.17,"volume":2592762,"rsi_14":52.38,"sma_20":106.35,"sma_60":108.85,"sma_120":107.07},{"date":"2026-06-18","open":105.76,"high":106.97,"low":104.83,"close":105.49,"volume":6554973,"rsi_14":52.52,"sma_20":106.36,"sma_60":108.79,"sma_120":107.1},{"date":"2026-06-22","open":105.6,"high":106.93,"low":105.06,"close":106.05,"volume":3164978,"rsi_14":62.34,"sma_20":106.33,"sma_60":108.74,"sma_120":107.14},{"date":"2026-06-23","open":106.8,"high":108.18,"low":106.12,"close":107.86,"volume":2420290,"rsi_14":66.46,"sma_20":106.34,"sma_60":108.7,"sma_120":107.21},{"date":"2026-06-24","open":108.29,"high":109.96,"low":107.98,"close":109.82,"volume":3070364,"rsi_14":71.63,"sma_20":106.5,"sma_60":108.68,"sma_120":107.29},{"date":"2026-06-25","open":109.86,"high":110.72,"low":108.95,"close":109.86,"volume":1738866,"rsi_14":70.76,"sma_20":106.64,"sma_60":108.64,"sma_120":107.36},{"date":"2026-06-26","open":110.79,"high":111.25,"low":109.88,"close":111.15,"volume":2642425,"rsi_14":68.8,"sma_20":106.92,"sma_60":108.62,"sma_120":107.45},{"date":"2026-06-29","open":110.74,"high":111.48,"low":110.33,"close":111.37,"volume":1676540,"rsi_14":79.41,"sma_20":107.25,"sma_60":108.59,"sma_120":107.54},{"date":"2026-06-30","open":110.69,"high":111.32,"low":109.53,"close":109.73,"volume":2187297,"rsi_14":66.01,"sma_20":107.6,"sma_60":108.51,"sma_120":107.62},{"date":"2026-07-01","open":110.03,"high":110.58,"low":109.45,"close":110.05,"volume":1906820,"rsi_14":63.76,"sma_20":107.97,"sma_60":108.45,"sma_120":107.71},{"date":"2026-07-02","open":111.28,"high":113.16,"low":110.49,"close":113.06,"volume":2172233,"rsi_14":74.53,"sma_20":108.49,"sma_60":108.44,"sma_120":107.82},{"date":"2026-07-06","open":112.7,"high":112.7,"low":110.83,"close":111.03,"volume":2617182,"rsi_14":63.47,"sma_20":108.88,"sma_60":108.42,"sma_120":107.94},{"date":"2026-07-07","open":112.28,"high":114.32,"low":111.62,"close":112.07,"volume":2916401,"rsi_14":65.79,"sma_20":109.22,"sma_60":108.38,"sma_120":108.07},{"date":"2026-07-08","open":112.71,"high":113.24,"low":110.9,"close":111.18,"volume":1582908,"rsi_14":60.9,"sma_20":109.61,"sma_60":108.36,"sma_120":108.18},{"date":"2026-07-09","open":111.02,"high":111.35,"low":109.32,"close":109.37,"volume":2051880,"rsi_14":59.32,"sma_20":109.8,"sma_60":108.33,"sma_120":108.29},{"date":"2026-07-10","open":109.37,"high":110.52,"low":109.28,"close":110.21,"volume":1343907,"rsi_14":63.57,"sma_20":109.98,"sma_60":108.32,"sma_120":108.41},{"date":"2026-07-13","open":110.7,"high":111.61,"low":110.18,"close":110.91,"volume":2070196,"rsi_14":63.8,"sma_20":110.23,"sma_60":108.35,"sma_120":108.53},{"date":"2026-07-14","open":111.08,"high":111.91,"low":110.46,"close":111.05,"volume":1619828,"rsi_14":59.96,"sma_20":110.44,"sma_60":108.37,"sma_120":108.66},{"date":"2026-07-15","open":110.58,"high":111.33,"low":109.3,"close":109.41,"volume":1476236,"rsi_14":48.71,"sma_20":110.57,"sma_60":108.37,"sma_120":108.77},{"date":"2026-07-16","open":109.72,"high":111.48,"low":109.33,"close":111.47,"volume":1661568,"rsi_14":54.48,"sma_20":110.77,"sma_60":108.42,"sma_120":108.89},{"date":"2026-07-17","open":112.87,"high":114.26,"low":110.16,"close":111.45,"volume":2449685,"rsi_14":50.91,"sma_20":111.03,"sma_60":108.49,"sma_120":109.0},{"date":"2026-07-20","open":111.92,"high":112.32,"low":109.69,"close":110.14,"volume":2006947,"rsi_14":46.56,"sma_20":111.27,"sma_60":108.54,"sma_120":109.1},{"date":"2026-07-21","open":109.55,"high":109.8,"low":108.52,"close":108.91,"volume":1782948,"rsi_14":47.64,"sma_20":111.41,"sma_60":108.53,"sma_120":109.18},{"date":"2026-07-22","open":110.22,"high":111.4,"low":109.25,"close":111.18,"volume":1674293,"rsi_14":52.98,"sma_20":111.58,"sma_60":108.58,"sma_120":109.27},{"date":"2026-07-23","open":110.45,"high":112.09,"low":110.08,"close":111.87,"volume":2875248,"rsi_14":46.3,"sma_20":111.68,"sma_60":108.65,"sma_120":109.36},{"date":"2026-07-24","open":112.28,"high":113.53,"low":111.65,"close":112.09,"volume":2971923,"rsi_14":53.6,"sma_20":111.8,"sma_60":108.7,"sma_120":109.44},{"date":"2026-07-27","open":111.45,"high":112.44,"low":110.48,"close":110.59,"volume":2393938,"rsi_14":45.2,"sma_20":111.77,"sma_60":108.75,"sma_120":109.51},{"date":"2026-07-28","open":111.87,"high":113.65,"low":110.99,"close":111.07,"volume":2395591,"rsi_14":49.73,"sma_20":111.75,"sma_60":108.76,"sma_120":109.61},{"date":"2026-07-29","open":111.66,"high":113.28,"low":110.53,"close":111.34,"volume":2324548,"rsi_14":57.36,"sma_20":111.83,"sma_60":108.78,"sma_120":109.7},{"date":"2026-07-30","open":110.86,"high":111.12,"low":107.69,"close":108.77,"volume":2762889,"rsi_14":45.11,"sma_20":111.77,"sma_60":108.78,"sma_120":109.78},{"date":"2026-07-31","open":108.11,"high":109.04,"low":107.34,"close":107.96,"volume":2787231,"rsi_14":40.35,"sma_20":111.51,"sma_60":108.78,"sma_120":109.87},{"date":"2026-08-03","open":107.42,"high":108.35,"low":106.53,"close":107.07,"volume":2043097,"rsi_14":37.55,"sma_20":111.31,"sma_60":108.8,"sma_120":110.15},{"date":"2026-08-04","open":106.53,"high":107.78,"low":105.26,"close":107.53,"volume":2432715,"rsi_14":43.65,"sma_20":111.08,"sma_60":108.83,"sma_120":110.15},{"date":"2026-08-05","open":107.63,"high":107.72,"low":105.65,"close":107.44,"volume":2198789,"rsi_14":34.16,"sma_20":110.89,"sma_60":108.86,"sma_120":110.14},{"date":"2026-08-06","open":108.41,"high":108.97,"low":106.61,"close":108.06,"volume":2988290,"rsi_14":37.33,"sma_20":110.83,"sma_60":108.91,"sma_120":110.11},{"date":"2026-08-07","open":107.16,"high":107.82,"low":105.69,"close":107.1,"volume":2160883,"rsi_14":38.41,"sma_20":110.67,"sma_60":108.93,"sma_120":110.07},{"date":"2026-08-10","open":106.51,"high":106.83,"low":105.09,"close":105.43,"volume":2655500,"rsi_14":37.09,"sma_20":110.4,"sma_60":108.93,"sma_120":110.0},{"date":"2026-08-11","open":105.13,"high":106.76,"low":105.04,"close":106.62,"volume":1861995,"rsi_14":31.65,"sma_20":110.17,"sma_60":108.94,"sma_120":109.97},{"date":"2026-08-12","open":106.65,"high":107.68,"low":105.68,"close":106.9,"volume":2561711},{"date":"2026-08-13","open":107.12,"high":107.67,"low":106.88,"close":107.51,"volume":2029959,"rsi_14":31.49,"sma_20":109.85,"sma_60":109.01,"sma_120":109.92},{"date":"2026-08-14","open":107.14,"high":108.45,"low":107.07,"close":107.91,"volume":1323507,"rsi_14":38.14,"sma_20":109.67,"sma_60":109.02,"sma_120":109.89},{"date":"2026-08-17","open":107.6,"high":108.38,"low":107.2,"close":108.1,"volume":1602451,"rsi_14":36.52,"sma_20":109.57,"sma_60":109.06,"sma_120":109.88},{"date":"2026-08-18","open":109.43,"high":109.48,"low":107.6,"close":108.27,"volume":3925304,"rsi_14":35.94,"sma_20":109.53,"sma_60":109.09,"sma_120":109.86},{"date":"2026-08-19","open":109.0,"high":109.78,"low":107.56,"close":108.0,"volume":2587034,"rsi_14":41.32,"sma_20":109.33,"sma_60":109.08,"sma_120":109.84},{"date":"2026-08-20","open":107.5,"high":109.06,"low":107.44,"close":108.31,"volume":2315331},{"date":"2026-08-21","open":108.34,"high":108.41,"low":106.18,"close":106.35,"volume":2310675,"rsi_14":42.09,"sma_20":108.77,"sma_60":109.07,"sma_120":109.76},{"date":"2026-08-24","open":107.52,"high":107.81,"low":105.51,"close":107.71,"volume":2248291},{"date":"2026-08-25","open":107.67,"high":107.74,"low":106.69,"close":107.09,"volume":1571425,"rsi_14":44.71,"sma_20":108.34,"sma_60":109.12,"sma_120":109.67},{"date":"2026-08-26","open":107.26,"high":108.28,"low":107.0,"close":108.05,"volume":1935653,"rsi_14":46.3,"sma_20":108.13,"sma_60":109.19,"sma_120":109.65},{"date":"2026-08-27","open":107.04,"high":107.25,"low":106.12,"close":106.69,"volume":1480239,"rsi_14":44.74,"sma_20":107.98,"sma_60":109.24,"sma_120":109.6},{"date":"2026-08-28","open":107.24,"high":107.72,"low":106.76,"close":107.49,"volume":1657154,"rsi_14":55.22,"sma_20":107.91,"sma_60":109.3,"sma_120":109.57},{"date":"2026-08-31","open":106.79,"high":107.41,"low":106.37,"close":107.02,"volume":3518912},{"date":"2026-09-01","open":108.0,"high":108.28,"low":107.11,"close":107.7,"volume":1863176,"rsi_14":49.64,"sma_20":107.83,"sma_60":109.38,"sma_120":109.5},{"date":"2026-09-02","open":107.77,"high":108.1,"low":106.39,"close":107.67,"volume":2146925},{"date":"2026-09-03","open":107.93,"high":108.8,"low":107.5,"close":108.75,"volume":1766278,"rsi_14":49.78,"sma_20":107.79,"sma_60":109.47,"sma_120":109.4},{"date":"2026-09-04","open":108.09,"high":108.73,"low":107.15,"close":107.29,"volume":2189382,"rsi_14":43.16,"sma_20":107.75,"sma_60":109.47,"sma_120":109.33},{"date":"2026-09-08","open":107.07,"high":108.91,"low":107.05,"close":108.27,"volume":2168886,"rsi_14":46.72,"sma_20":107.85,"sma_60":109.49,"sma_120":109.28},{"date":"2026-09-09","open":108.52,"high":108.76,"low":106.83,"close":107.49,"volume":1686366,"rsi_14":48.02,"sma_20":107.85,"sma_60":109.49,"sma_120":109.23},{"date":"2026-09-10","open":108.41,"high":108.5,"low":106.7,"close":106.73,"volume":1970582,"rsi_14":44.09,"sma_20":107.8,"sma_60":109.47,"sma_120":109.19},{"date":"2026-09-11","open":107.33,"high":107.33,"low":106.25,"close":106.46,"volume":1417247,"rsi_14":50.54,"sma_20":107.7,"sma_60":109.44,"sma_120":109.16},{"date":"2026-09-14","open":107.09,"high":107.48,"low":105.72,"close":105.78,"volume":1545656,"rsi_14":41.21,"sma_20":107.55,"sma_60":109.42,"sma_120":109.14},{"date":"2026-09-15","open":105.84,"high":106.19,"low":105.03,"close":105.24,"volume":1706591,"rsi_14":41.47,"sma_20":107.36,"sma_60":109.4,"sma_120":109.1},{"date":"2026-09-16","open":105.92,"high":106.02,"low":105.02,"close":105.42,"volume":1856604,"rsi_14":36.94,"sma_20":107.18,"sma_60":109.37,"sma_120":109.06},{"date":"2026-09-17","open":105.57,"high":107.19,"low":105.17,"close":107.08,"volume":1773654},{"date":"2026-09-18","open":106.6,"high":106.6,"low":105.34,"close":105.43,"volume":3426685,"rsi_14":40.82,"sma_20":106.99,"sma_60":109.26,"sma_120":108.97},{"date":"2026-09-21","open":105.24,"high":105.66,"low":103.52,"close":103.86,"volume":1825541,"rsi_14":37.18,"sma_20":106.86,"sma_60":109.14,"sma_120":108.89},{"date":"2026-09-22","open":103.5,"high":104.62,"low":103.31,"close":103.84,"volume":1475834,"rsi_14":33.45,"sma_20":106.67,"sma_60":109.01,"sma_120":108.81},{"date":"2026-09-23","open":103.46,"high":103.85,"low":102.33,"close":102.61,"volume":1857936,"rsi_14":30.33,"sma_20":106.44,"sma_60":108.84,"sma_120":108.72},{"date":"2026-09-24","open":103.05,"high":103.89,"low":102.7,"close":102.71,"volume":3026347,"rsi_14":24.58,"sma_20":106.18,"sma_60":108.71,"sma_120":108.61},{"date":"2026-09-25","open":102.61,"high":103.28,"low":102.08,"close":103.1,"volume":1921720,"rsi_14":30.56,"sma_20":106.0,"sma_60":108.58,"sma_120":108.52},{"date":"2026-09-28","open":103.18,"high":103.75,"low":102.33,"close":102.83,"volume":1960050,"rsi_14":23.07,"sma_20":105.76,"sma_60":108.4,"sma_120":108.42},{"date":"2026-09-29","open":102.19,"high":103.79,"low":102.0,"close":103.33,"volume":1759626,"rsi_14":28.82,"sma_20":105.58,"sma_60":108.25,"sma_120":108.33},{"date":"2026-09-30","open":103.69,"high":104.41,"low":102.21,"close":102.21,"volume":4246924,"rsi_14":27.8,"sma_20":105.3,"sma_60":108.07,"sma_120":108.23},{"date":"2026-10-01","open":102.67,"high":104.06,"low":102.08,"close":103.5,"volume":3442335,"rsi_14":36.79,"sma_20":105.1,"sma_60":107.93,"sma_120":108.14},{"date":"2026-10-02","open":103.76,"high":104.48,"low":103.03,"close":103.39,"volume":2646419,"rsi_14":38.79,"sma_20":104.83,"sma_60":107.81,"sma_120":108.07},{"date":"2026-10-05","open":103.29,"high":104.01,"low":102.44,"close":103.38,"volume":2095200,"rsi_14":40.83,"sma_20":104.63,"sma_60":107.69,"sma_120":108.0},{"date":"2026-10-06","open":103.7,"high":105.23,"low":103.57,"close":105.12,"volume":3272290,"rsi_14":48.71,"sma_20":104.48,"sma_60":107.57,"sma_120":107.96},{"date":"2026-10-07","open":105.15,"high":105.55,"low":104.45,"close":104.64,"volume":2177715},{"date":"2026-10-08","open":104.74,"high":106.27,"low":104.17,"close":105.99,"volume":2153213,"rsi_14":52.84,"sma_20":104.3,"sma_60":107.38,"sma_120":107.88},{"date":"2026-10-09","open":105.86,"high":106.34,"low":105.43,"close":106.1,"volume":1544738,"rsi_14":62.84,"sma_20":104.28,"sma_60":107.28,"sma_120":107.85},{"date":"2026-10-12","open":106.4,"high":107.3,"low":105.81,"close":107.2,"volume":1034181,"rsi_14":67.11,"sma_20":104.35,"sma_60":107.19,"sma_120":107.84},{"date":"2026-10-13","open":107.92,"high":108.2,"low":105.67,"close":107.82,"volume":1579126,"rsi_14":78.51,"sma_20":104.48,"sma_60":107.14,"sma_120":107.84},{"date":"2026-10-14","open":108.01,"high":109.68,"low":107.2,"close":109.6,"volume":2448738,"rsi_14":81.57,"sma_20":104.68,"sma_60":107.13,"sma_120":107.83},{"date":"2026-10-15","open":111.43,"high":111.78,"low":109.61,"close":109.86,"volume":3227862,"rsi_14":81.44,"sma_20":104.83,"sma_60":107.09,"sma_120":107.84},{"date":"2026-10-16","open":110.64,"high":112.51,"low":109.8,"close":112.26,"volume":2208138,"rsi_14":86.61,"sma_20":105.17,"sma_60":107.09,"sma_120":107.87},{"date":"2026-10-19","open":111.76,"high":111.88,"low":109.16,"close":109.69,"volume":2249805,"rsi_14":71.24,"sma_20":105.46,"sma_60":107.03,"sma_120":107.87},{"date":"2026-10-20","open":110.83,"high":112.04,"low":110.27,"close":111.98,"volume":1986743,"rsi_14":80.41,"sma_20":105.87,"sma_60":107.04,"sma_120":107.89},{"date":"2026-10-21","open":111.55,"high":112.7,"low":111.51,"close":111.82,"volume":1881545,"rsi_14":77.72,"sma_20":106.33,"sma_60":107.04,"sma_120":107.9},{"date":"2026-10-22","open":112.87,"high":116.36,"low":112.63,"close":116.26,"volume":2331035,"rsi_14":83.32,"sma_20":107.0,"sma_60":107.1,"sma_120":107.94}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":5.800000000000001,"pbr":1.58,"per":20.04,"roa":0.4,"roe":1.2,"grade":"C","comment":"PER 20.04배, ROE 1.2%","revenue":17689000000.0,"analysis":"PER 20.0배입니다. ROE 1.2%입니다. 시가총액 428.45억. 매출 176.89억, 영업이익 31.80억.","eps_basis":"TTM","debt_ratio":1.1011314592324741,"market_cap":42845297800,"net_income":2217000000.0,"total_debt":28320000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":100.0,"total_assets":76459000000.0,"total_equity":25719000000.0,"profit_margin":12.53,"revenue_basis":"TTM","dividend_yield":3.21,"net_income_basis":"TTM","operating_income":3180000000.0,"operating_margin":17.98,"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 83 과매수 구간"],"backtest_top3":[],"current_price":116.26,"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":73.17},{"date":"2016-10-25","close":73.65},{"date":"2016-10-26","close":73.88},{"date":"2016-10-27","close":73.47},{"date":"2016-10-28","close":73.99},{"date":"2016-10-31","close":75.55},{"date":"2016-11-01","close":74.05},{"date":"2016-11-02","close":73.82},{"date":"2016-11-03","close":73.87},{"date":"2016-11-04","close":73.75},{"date":"2016-11-07","close":74.54},{"date":"2016-11-08","close":75.33},{"date":"2016-11-09","close":72.26},{"date":"2016-11-10","close":70.69},{"date":"2016-11-11","close":70.49},{"date":"2016-11-14","close":69.55},{"date":"2016-11-15","close":70.57},{"date":"2016-11-16","close":69.84},{"date":"2016-11-17","close":70.04},{"date":"2016-11-18","close":69.53},{"date":"2016-11-21","close":70.1},{"date":"2016-11-22","close":70.32},{"date":"2016-11-23","close":69.55},{"date":"2016-11-25","close":70.66},{"date":"2016-11-28","close":72.65},{"date":"2016-11-29","close":72.65},{"date":"2016-11-30","close":69.77},{"date":"2016-12-01","close":69.47},{"date":"2016-12-02","close":69.69},{"date":"2016-12-05","close":69.72},{"date":"2016-12-06","close":69.15},{"date":"2016-12-07","close":70.41},{"date":"2016-12-08","close":70.58},{"date":"2016-12-09","close":71.44},{"date":"2016-12-12","close":72.82},{"date":"2016-12-13","close":73.28},{"date":"2016-12-14","close":71.21},{"date":"2016-12-15","close":71.75},{"date":"2016-12-16","close":72.68},{"date":"2016-12-19","close":73.04},{"date":"2016-12-20","close":73.44},{"date":"2016-12-21","close":73.12},{"date":"2016-12-22","close":73.5},{"date":"2016-12-23","close":73.63},{"date":"2016-12-27","close":73.75},{"date":"2016-12-28","close":73.07},{"date":"2016-12-29","close":74.07},{"date":"2016-12-30","close":73.68},{"date":"2017-01-03","close":73.63},{"date":"2017-01-04","close":73.56},{"date":"2017-01-05","close":73.72},{"date":"2017-01-06","close":73.94},{"date":"2017-01-09","close":72.76},{"date":"2017-01-10","close":72.64},{"date":"2017-01-11","close":73.03},{"date":"2017-01-12","close":73.62},{"date":"2017-01-13","close":73.6},{"date":"2017-01-17","close":74.6},{"date":"2017-01-18","close":74.43},{"date":"2017-01-19","close":73.49},{"date":"2017-01-20","close":73.08},{"date":"2017-01-23","close":72.96},{"date":"2017-01-24","close":72.79},{"date":"2017-01-25","close":72.74},{"date":"2017-01-26","close":73.02},{"date":"2017-01-27","close":73.12},{"date":"2017-01-30","close":73.26},{"date":"2017-01-31","close":74.35},{"date":"2017-02-01","close":73.33},{"date":"2017-02-02","close":74.47},{"date":"2017-02-03","close":74.2},{"date":"2017-02-06","close":74.3},{"date":"2017-02-07","close":74.51},{"date":"2017-02-08","close":75.25},{"date":"2017-02-09","close":74.39},{"date":"2017-02-10","close":74.75},{"date":"2017-02-13","close":74.35},{"date":"2017-02-14","close":73.69},{"date":"2017-02-15","close":73.7},{"date":"2017-02-16","close":74.29},{"date":"2017-02-17","close":73.5},{"date":"2017-02-21","close":74.52},{"date":"2017-02-22","close":75.01},{"date":"2017-02-23","close":75.91},{"date":"2017-02-24","close":76.61},{"date":"2017-02-27","close":76.47},{"date":"2017-02-28","close":77.04},{"date":"2017-03-01","close":76.18},{"date":"2017-03-02","close":77.19},{"date":"2017-03-03","close":76.67},{"date":"2017-03-06","close":76.64},{"date":"2017-03-07","close":76.64},{"date":"2017-03-08","close":75.51},{"date":"2017-03-09","close":75.13},{"date":"2017-03-10","close":75.98},{"date":"2017-03-13","close":76.28},{"date":"2017-03-14","close":76.42},{"date":"2017-03-15","close":77.64},{"date":"2017-03-16","close":76.32},{"date":"2017-03-17","close":76.68},{"date":"2017-03-20","close":76.09},{"date":"2017-03-21","close":77.34},{"date":"2017-03-22","close":78.11},{"date":"2017-03-23","close":77.89},{"date":"2017-03-24","close":78.41},{"date":"2017-03-27","close":78.55},{"date":"2017-03-28","close":78.53},{"date":"2017-03-29","close":78.18},{"date":"2017-03-30","close":77.74},{"date":"2017-03-31","close":77.66},{"date":"2017-04-03","close":77.83},{"date":"2017-04-04","close":77.96},{"date":"2017-04-05","close":78.53},{"date":"2017-04-06","close":78.33},{"date":"2017-04-07","close":77.82},{"date":"2017-04-10","close":78.01},{"date":"2017-04-11","close":77.9},{"date":"2017-04-12","close":78.58},{"date":"2017-04-13","close":78.53},{"date":"2017-04-17","close":78.87},{"date":"2017-04-18","close":79.09},{"date":"2017-04-19","close":78.78},{"date":"2017-04-20","close":78.28},{"date":"2017-04-21","close":79.09},{"date":"2017-04-24","close":79.4},{"date":"2017-04-25","close":79.4},{"date":"2017-04-26","close":79.14},{"date":"2017-04-27","close":79.58},{"date":"2017-04-28","close":79.28},{"date":"2017-05-01","close":78.85},{"date":"2017-05-02","close":79.26},{"date":"2017-05-03","close":78.76},{"date":"2017-05-04","close":78.88},{"date":"2017-05-05","close":79.81},{"date":"2017-05-08","close":79.39},{"date":"2017-05-09","close":78.81},{"date":"2017-05-10","close":79.04},{"date":"2017-05-11","close":79.46},{"date":"2017-05-12","close":79.9},{"date":"2017-05-15","close":79.61},{"date":"2017-05-16","close":79.14},{"date":"2017-05-17","close":79.36},{"date":"2017-05-18","close":79.92},{"date":"2017-05-19","close":80.37},{"date":"2017-05-22","close":80.95},{"date":"2017-05-23","close":81.31},{"date":"2017-05-24","close":81.45},{"date":"2017-05-25","close":82.04},{"date":"2017-05-26","close":82.1},{"date":"2017-05-30","close":82.2},{"date":"2017-05-31","close":82.79},{"date":"2017-06-01","close":83.43},{"date":"2017-06-02","close":83.53},{"date":"2017-06-05","close":83.05},{"date":"2017-06-06","close":82.9},{"date":"2017-06-07","close":83.76},{"date":"2017-06-08","close":83.04},{"date":"2017-06-09","close":83.25},{"date":"2017-06-12","close":83.3},{"date":"2017-06-13","close":82.88},{"date":"2017-06-14","close":83.59},{"date":"2017-06-15","close":84.26},{"date":"2017-06-16","close":84.85},{"date":"2017-06-19","close":84.75},{"date":"2017-06-20","close":84.96},{"date":"2017-06-21","close":84.65},{"date":"2017-06-22","close":84.2},{"date":"2017-06-23","close":83.84},{"date":"2017-06-26","close":84.04},{"date":"2017-06-27","close":82.67},{"date":"2017-06-28","close":81.82},{"date":"2017-06-29","close":80.83},{"date":"2017-06-30","close":80.82},{"date":"2017-07-03","close":80.57},{"date":"2017-07-05","close":80.47},{"date":"2017-07-06","close":80.39},{"date":"2017-07-07","close":80.53},{"date":"2017-07-10","close":80.37},{"date":"2017-07-11","close":80.41},{"date":"2017-07-12","close":81.11},{"date":"2017-07-13","close":80.33},{"date":"2017-07-14","close":80.73},{"date":"2017-07-17","close":81.11},{"date":"2017-07-18","close":81.21},{"date":"2017-07-19","close":81.75},{"date":"2017-07-20","close":82.41},{"date":"2017-07-21","close":82.93},{"date":"2017-07-24","close":82.14},{"date":"2017-07-25","close":81.51},{"date":"2017-07-26","close":82.11},{"date":"2017-07-27","close":82.29},{"date":"2017-07-28","close":82.38},{"date":"2017-07-31","close":82.86},{"date":"2017-08-01","close":82.74},{"date":"2017-08-02","close":82.7},{"date":"2017-08-03","close":83.12},{"date":"2017-08-04","close":82.8},{"date":"2017-08-07","close":83.5},{"date":"2017-08-08","close":84.06},{"date":"2017-08-09","close":83.26},{"date":"2017-08-10","close":83.64},{"date":"2017-08-11","close":82.87},{"date":"2017-08-14","close":82.55},{"date":"2017-08-15","close":83.05},{"date":"2017-08-16","close":83.44},{"date":"2017-08-17","close":83.02},{"date":"2017-08-18","close":83.53},{"date":"2017-08-21","close":83.75},{"date":"2017-08-22","close":83.93},{"date":"2017-08-23","close":84.26},{"date":"2017-08-24","close":84.23},{"date":"2017-08-25","close":84.48},{"date":"2017-08-28","close":84.59},{"date":"2017-08-29","close":84.42},{"date":"2017-08-30","close":84.08},{"date":"2017-08-31","close":84.27},{"date":"2017-09-01","close":83.99},{"date":"2017-09-05","close":84.37},{"date":"2017-09-06","close":84.05},{"date":"2017-09-07","close":84.74},{"date":"2017-09-08","close":85.53},{"date":"2017-09-11","close":86.05},{"date":"2017-09-12","close":84.21},{"date":"2017-09-13","close":83.76},{"date":"2017-09-14","close":84.51},{"date":"2017-09-15","close":84.44},{"date":"2017-09-18","close":83.57},{"date":"2017-09-19","close":83.41},{"date":"2017-09-20","close":82.6},{"date":"2017-09-21","close":82.43},{"date":"2017-09-22","close":81.59},{"date":"2017-09-25","close":82.24},{"date":"2017-09-26","close":81.84},{"date":"2017-09-27","close":80.62},{"date":"2017-09-28","close":80.71},{"date":"2017-09-29","close":80.68},{"date":"2017-10-02","close":81.11},{"date":"2017-10-03","close":80.9},{"date":"2017-10-04","close":81.78},{"date":"2017-10-05","close":81.77},{"date":"2017-10-06","close":81.56},{"date":"2017-10-09","close":81.49},{"date":"2017-10-10","close":82.4},{"date":"2017-10-11","close":82.84},{"date":"2017-10-12","close":83.53},{"date":"2017-10-13","close":83.08},{"date":"2017-10-16","close":82.85},{"date":"2017-10-17","close":83.56},{"date":"2017-10-18","close":83.78},{"date":"2017-10-19","close":84.84},{"date":"2017-10-20","close":84.86},{"date":"2017-10-23","close":85.1},{"date":"2017-10-24","close":85.76},{"date":"2017-10-25","close":85.33},{"date":"2017-10-26","close":85.5},{"date":"2017-10-27","close":85.92},{"date":"2017-10-30","close":85.9},{"date":"2017-10-31","close":86.05},{"date":"2017-11-01","close":85.8},{"date":"2017-11-02","close":86.8},{"date":"2017-11-03","close":87.04},{"date":"2017-11-06","close":86.32},{"date":"2017-11-07","close":87.69},{"date":"2017-11-08","close":87.86},{"date":"2017-11-09","close":87.66},{"date":"2017-11-10","close":87.19},{"date":"2017-11-13","close":88.31},{"date":"2017-11-14","close":88.96},{"date":"2017-11-15","close":88.02},{"date":"2017-11-16","close":87.36},{"date":"2017-11-17","close":86.53},{"date":"2017-11-20","close":86.0},{"date":"2017-11-21","close":86.48},{"date":"2017-11-22","close":86.66},{"date":"2017-11-24","close":86.9},{"date":"2017-11-27","close":87.5},{"date":"2017-11-28","close":87.98},{"date":"2017-11-29","close":88.4},{"date":"2017-11-30","close":89.04},{"date":"2017-12-01","close":88.82},{"date":"2017-12-04","close":88.48},{"date":"2017-12-05","close":88.02},{"date":"2017-12-06","close":88.47},{"date":"2017-12-07","close":88.49},{"date":"2017-12-08","close":88.92},{"date":"2017-12-11","close":89.66},{"date":"2017-12-12","close":88.09},{"date":"2017-12-13","close":87.98},{"date":"2017-12-14","close":87.59},{"date":"2017-12-15","close":88.24},{"date":"2017-12-18","close":87.32},{"date":"2017-12-19","close":85.56},{"date":"2017-12-20","close":84.91},{"date":"2017-12-21","close":84.79},{"date":"2017-12-22","close":84.75},{"date":"2017-12-26","close":84.2},{"date":"2017-12-27","close":84.66},{"date":"2017-12-28","close":85.09},{"date":"2017-12-29","close":84.95},{"date":"2018-01-02","close":61.5683},{"date":"2018-01-03","close":60.9863},{"date":"2018-01-04","close":60.2718},{"date":"2018-01-05","close":60.2128},{"date":"2018-01-08","close":61.0599},{"date":"2018-01-09","close":60.4117},{"date":"2018-01-10","close":59.6088},{"date":"2018-01-11","close":59.2184},{"date":"2018-01-12","close":58.5554},{"date":"2018-01-16","close":58.2092},{"date":"2018-01-17","close":58.3933},{"date":"2018-01-18","close":57.6641},{"date":"2018-01-19","close":57.6567},{"date":"2018-01-22","close":57.8482},{"date":"2018-01-23","close":58.6806},{"date":"2018-01-24","close":58.5038},{"date":"2018-01-25","close":59.211},{"date":"2018-01-26","close":59.2257},{"date":"2018-01-29","close":58.2902},{"date":"2018-01-30","close":58.6291},{"date":"2018-01-31","close":59.1963},{"date":"2018-02-01","close":58.0103},{"date":"2018-02-02","close":57.4283},{"date":"2018-02-05","close":56.8169},{"date":"2018-02-06","close":55.8961},{"date":"2018-02-07","close":55.4394},{"date":"2018-02-08","close":55.049},{"date":"2018-02-09","close":56.6401},{"date":"2018-02-12","close":57.0158},{"date":"2018-02-13","close":57.2723},{"date":"2018-02-14","close":56.4247},{"date":"2018-02-15","close":57.3318},{"date":"2018-02-16","close":57.8225},{"date":"2018-02-20","close":56.7742},{"date":"2018-02-21","close":56.1125},{"date":"2018-02-22","close":56.3504},{"date":"2018-02-23","close":57.7184},{"date":"2018-02-26","close":57.2203},{"date":"2018-02-27","close":56.2537},{"date":"2018-02-28","close":55.6812},{"date":"2018-03-01","close":55.4582},{"date":"2018-03-02","close":55.2797},{"date":"2018-03-05","close":56.5734},{"date":"2018-03-06","close":55.8671},{"date":"2018-03-07","close":55.3764},{"date":"2018-03-08","close":55.9935},{"date":"2018-03-09","close":55.9414},{"date":"2018-03-12","close":56.276},{"date":"2018-03-13","close":56.1273},{"date":"2018-03-14","close":56.4842},{"date":"2018-03-15","close":56.9378},{"date":"2018-03-16","close":57.5846},{"date":"2018-03-19","close":57.2872},{"date":"2018-03-20","close":57.1683},{"date":"2018-03-21","close":57.0047},{"date":"2018-03-22","close":57.0716},{"date":"2018-03-23","close":56.1942},{"date":"2018-03-26","close":56.8188},{"date":"2018-03-27","close":57.711},{"date":"2018-03-28","close":57.6664},{"date":"2018-03-29","close":57.9489},{"date":"2018-04-02","close":57.3021},{"date":"2018-04-03","close":57.7407},{"date":"2018-04-04","close":58.1943},{"date":"2018-04-05","close":58.6553},{"date":"2018-04-06","close":58.4099},{"date":"2018-04-09","close":58.3355},{"date":"2018-04-10","close":57.6961},{"date":"2018-04-11","close":57.6292},{"date":"2018-04-12","close":56.737},{"date":"2018-04-13","close":57.0195},{"date":"2018-04-16","close":57.8374},{"date":"2018-04-17","close":58.3355},{"date":"2018-04-18","close":58.001},{"date":"2018-04-19","close":58.0753},{"date":"2018-04-20","close":57.6961},{"date":"2018-04-23","close":57.7705},{"date":"2018-04-24","close":58.224},{"date":"2018-04-25","close":58.2835},{"date":"2018-04-26","close":59.0716},{"date":"2018-04-27","close":59.8003},{"date":"2018-04-30","close":59.5772},{"date":"2018-05-01","close":59.4434},{"date":"2018-05-02","close":58.9229},{"date":"2018-05-03","close":58.737},{"date":"2018-05-04","close":58.9229},{"date":"2018-05-07","close":58.2612},{"date":"2018-05-08","close":56.6775},{"date":"2018-05-09","close":56.0827},{"date":"2018-05-10","close":56.9303},{"date":"2018-05-11","close":57.1236},{"date":"2018-05-14","close":56.9749},{"date":"2018-05-15","close":56.2132},{"date":"2018-05-16","close":55.958},{"date":"2018-05-17","close":55.4927},{"date":"2018-05-18","close":55.5152},{"date":"2018-05-21","close":55.4176},{"date":"2018-05-22","close":55.6428},{"date":"2018-05-23","close":56.3633},{"date":"2018-05-24","close":56.9487},{"date":"2018-05-25","close":56.9712},{"date":"2018-05-29","close":57.0312},{"date":"2018-05-30","close":57.2864},{"date":"2018-05-31","close":57.5866},{"date":"2018-06-01","close":56.6935},{"date":"2018-06-04","close":56.2507},{"date":"2018-06-05","close":55.5452},{"date":"2018-06-06","close":54.3294},{"date":"2018-06-07","close":54.6296},{"date":"2018-06-08","close":54.5996},{"date":"2018-06-11","close":53.5789},{"date":"2018-06-12","close":54.3969},{"date":"2018-06-13","close":54.3594},{"date":"2018-06-14","close":54.9748},{"date":"2018-06-15","close":55.3351},{"date":"2018-06-18","close":55.4626},{"date":"2018-06-19","close":56.1831},{"date":"2018-06-20","close":56.3107},{"date":"2018-06-21","close":56.6259},{"date":"2018-06-22","close":56.8586},{"date":"2018-06-25","close":58.1044},{"date":"2018-06-26","close":58.1495},{"date":"2018-06-27","close":58.4647},{"date":"2018-06-28","close":58.4947},{"date":"2018-06-29","close":58.5247},{"date":"2018-07-02","close":58.7949},{"date":"2018-07-03","close":58.885},{"date":"2018-07-05","close":59.2827},{"date":"2018-07-06","close":59.6655},{"date":"2018-07-09","close":57.6842},{"date":"2018-07-10","close":58.4347},{"date":"2018-07-11","close":59.3128},{"date":"2018-07-12","close":59.4554},{"date":"2018-07-13","close":59.6355},{"date":"2018-07-16","close":59.4404},{"date":"2018-07-17","close":59.2602},{"date":"2018-07-18","close":58.945},{"date":"2018-07-19","close":59.1251},{"date":"2018-07-20","close":58.5772},{"date":"2018-07-23","close":58.1345},{"date":"2018-07-24","close":58.247},{"date":"2018-07-25","close":58.0819},{"date":"2018-07-26","close":58.7649},{"date":"2018-07-27","close":58.9525},{"date":"2018-07-30","close":58.6598},{"date":"2018-07-31","close":59.2377},{"date":"2018-08-01","close":58.3746},{"date":"2018-08-02","close":58.6823},{"date":"2018-08-03","close":59.3728},{"date":"2018-08-06","close":59.2377},{"date":"2018-08-07","close":58.93},{"date":"2018-08-08","close":58.9225},{"date":"2018-08-09","close":59.2527},{"date":"2018-08-10","close":59.0426},{"date":"2018-08-13","close":59.3278},{"date":"2018-08-14","close":59.4679},{"date":"2018-08-15","close":60.4297},{"date":"2018-08-16","close":61.1265},{"date":"2018-08-17","close":61.4749},{"date":"2018-08-20","close":60.816},{"date":"2018-08-21","close":60.301},{"date":"2018-08-22","close":59.7784},{"date":"2018-08-23","close":59.8465},{"date":"2018-08-24","close":60.1722},{"date":"2018-08-27","close":59.7708},{"date":"2018-08-28","close":59.4149},{"date":"2018-08-29","close":59.9905},{"date":"2018-08-30","close":60.1268},{"date":"2018-08-31","close":59.7784},{"date":"2018-09-04","close":60.2555},{"date":"2018-09-05","close":61.1113},{"date":"2018-09-06","close":61.6112},{"date":"2018-09-07","close":60.6494},{"date":"2018-09-10","close":60.9978},{"date":"2018-09-11","close":60.7402},{"date":"2018-09-12","close":60.7024},{"date":"2018-09-13","close":61.1568},{"date":"2018-09-14","close":60.8084},{"date":"2018-09-17","close":60.8538},{"date":"2018-09-18","close":60.6494},{"date":"2018-09-19","close":59.3164},{"date":"2018-09-20","close":59.4073},{"date":"2018-09-21","close":58.9907},{"date":"2018-09-24","close":58.0213},{"date":"2018-09-25","close":57.3321},{"date":"2018-09-26","close":56.3551},{"date":"2018-09-27","close":56.9534},{"date":"2018-09-28","close":57.7032},{"date":"2018-10-01","close":57.3852},{"date":"2018-10-02","close":58.3773},{"date":"2018-10-03","close":57.6426},{"date":"2018-10-04","close":58.0138},{"date":"2018-10-05","close":58.8166},{"date":"2018-10-08","close":59.0892},{"date":"2018-10-09","close":59.2482},{"date":"2018-10-10","close":58.8999},{"date":"2018-10-11","close":57.5972},{"date":"2018-10-12","close":56.9762},{"date":"2018-10-15","close":57.014},{"date":"2018-10-16","close":57.6351},{"date":"2018-10-17","close":57.6426},{"date":"2018-10-18","close":57.832},{"date":"2018-10-19","close":58.6045},{"date":"2018-10-22","close":58.1804},{"date":"2018-10-23","close":57.779},{"date":"2018-10-24","close":59.2407},{"date":"2018-10-25","close":58.1728},{"date":"2018-10-26","close":57.8093},{"date":"2018-10-29","close":58.5742},{"date":"2018-10-30","close":58.4909},{"date":"2018-10-31","close":57.5593},{"date":"2018-11-01","close":57.2791},{"date":"2018-11-02","close":56.4536},{"date":"2018-11-05","close":57.5896},{"date":"2018-11-06","close":58.4909},{"date":"2018-11-07","close":59.271},{"date":"2018-11-08","close":59.2028},{"date":"2018-11-09","close":59.8314},{"date":"2018-11-12","close":60.1117},{"date":"2018-11-13","close":60.4594},{"date":"2018-11-14","close":60.6963},{"date":"2018-11-15","close":58.4953},{"date":"2018-11-16","close":58.8468},{"date":"2018-11-19","close":59.2289},{"date":"2018-11-20","close":59.6951},{"date":"2018-11-21","close":58.9309},{"date":"2018-11-23","close":59.1067},{"date":"2018-11-26","close":59.7334},{"date":"2018-11-27","close":60.4135},{"date":"2018-11-28","close":60.253},{"date":"2018-11-29","close":60.5587},{"date":"2018-11-30","close":61.407},{"date":"2018-12-03","close":62.0796},{"date":"2018-12-04","close":62.6604},{"date":"2018-12-06","close":62.3853},{"date":"2018-12-07","close":63.0196},{"date":"2018-12-10","close":63.3635},{"date":"2018-12-11","close":63.6233},{"date":"2018-12-12","close":63.0272},{"date":"2018-12-13","close":64.143},{"date":"2018-12-14","close":64.0666},{"date":"2018-12-17","close":61.621},{"date":"2018-12-18","close":61.3},{"date":"2018-12-19","close":61.216},{"date":"2018-12-20","close":61.6974},{"date":"2018-12-21","close":61.109},{"date":"2018-12-24","close":57.5629},{"date":"2018-12-26","close":58.1514},{"date":"2018-12-27","close":58.7169},{"date":"2018-12-28","close":58.4494},{"date":"2018-12-31","close":58.4341},{"date":"2019-01-02","close":57.4253},{"date":"2019-01-03","close":57.5705},{"date":"2019-01-04","close":58.5029},{"date":"2019-01-07","close":57.6546},{"date":"2019-01-08","close":58.0062},{"date":"2019-01-09","close":57.5476},{"date":"2019-01-10","close":58.5029},{"date":"2019-01-11","close":58.0291},{"date":"2019-01-14","close":56.898},{"date":"2019-01-15","close":57.9221},{"date":"2019-01-16","close":58.373},{"date":"2019-01-17","close":58.8697},{"date":"2019-01-18","close":58.4723},{"date":"2019-01-22","close":58.6481},{"date":"2019-01-23","close":58.8315},{"date":"2019-01-24","close":59.3512},{"date":"2019-01-25","close":58.0444},{"date":"2019-01-28","close":57.7692},{"date":"2019-01-29","close":57.9985},{"date":"2019-01-30","close":58.2278},{"date":"2019-01-31","close":59.3436},{"date":"2019-02-01","close":58.6023},{"date":"2019-02-04","close":59.2824},{"date":"2019-02-05","close":59.2977},{"date":"2019-02-06","close":59.0455},{"date":"2019-02-07","close":59.6951},{"date":"2019-02-08","close":60.3218},{"date":"2019-02-11","close":60.3524},{"date":"2019-02-12","close":60.6147},{"date":"2019-02-13","close":60.0438},{"date":"2019-02-14","close":60.2058},{"date":"2019-02-15","close":60.5684},{"date":"2019-02-19","close":60.8461},{"date":"2019-02-20","close":60.9541},{"date":"2019-02-21","close":61.7179},{"date":"2019-02-22","close":63.338},{"date":"2019-02-25","close":62.9677},{"date":"2019-02-26","close":62.7671},{"date":"2019-02-27","close":62.9985},{"date":"2019-02-28","close":63.608},{"date":"2019-03-01","close":63.77},{"date":"2019-03-04","close":64.1866},{"date":"2019-03-05","close":63.9783},{"date":"2019-03-06","close":64.2869},{"date":"2019-03-07","close":64.2946},{"date":"2019-03-08","close":64.6649},{"date":"2019-03-11","close":65.0121},{"date":"2019-03-12","close":65.5212},{"date":"2019-03-13","close":65.7141},{"date":"2019-03-14","close":65.5598},{"date":"2019-03-15","close":65.4518},{"date":"2019-03-18","close":65.3438},{"date":"2019-03-19","close":64.6572},{"date":"2019-03-20","close":64.6803},{"date":"2019-03-21","close":65.1046},{"date":"2019-03-22","close":65.5058},{"date":"2019-03-25","close":65.6524},{"date":"2019-03-26","close":66.0999},{"date":"2019-03-27","close":65.6987},{"date":"2019-03-28","close":65.0121},{"date":"2019-03-29","close":65.4287},{"date":"2019-04-01","close":65.0507},{"date":"2019-04-02","close":65.3901},{"date":"2019-04-03","close":65.1432},{"date":"2019-04-04","close":64.7961},{"date":"2019-04-05","close":65.4287},{"date":"2019-04-08","close":64.6418},{"date":"2019-04-09","close":64.9272},{"date":"2019-04-10","close":64.7035},{"date":"2019-04-11","close":65.1664},{"date":"2019-04-12","close":65.2281},{"date":"2019-04-15","close":65.2744},{"date":"2019-04-16","close":64.5106},{"date":"2019-04-17","close":64.7266},{"date":"2019-04-18","close":64.5029},{"date":"2019-04-22","close":64.6958},{"date":"2019-04-23","close":64.9504},{"date":"2019-04-24","close":65.0507},{"date":"2019-04-25","close":65.2049},{"date":"2019-04-26","close":65.5521},{"date":"2019-04-29","close":65.1741},{"date":"2019-04-30","close":66.4702},{"date":"2019-05-01","close":65.7527},{"date":"2019-05-02","close":65.6987},{"date":"2019-05-03","close":66.3699},{"date":"2019-05-06","close":65.8993},{"date":"2019-05-07","close":65.7373},{"date":"2019-05-08","close":64.7498},{"date":"2019-05-09","close":64.8038},{"date":"2019-05-10","close":65.8067},{"date":"2019-05-13","close":66.3776},{"date":"2019-05-14","close":66.0663},{"date":"2019-05-15","close":66.541},{"date":"2019-05-16","close":67.2102},{"date":"2019-05-17","close":67.6538},{"date":"2019-05-20","close":67.7082},{"date":"2019-05-21","close":67.4592},{"date":"2019-05-22","close":68.1051},{"date":"2019-05-23","close":68.7743},{"date":"2019-05-24","close":68.5876},{"date":"2019-05-28","close":67.5059},{"date":"2019-05-29","close":66.6188},{"date":"2019-05-30","close":66.3387},{"date":"2019-05-31","close":67.1557},{"date":"2019-06-03","close":67.9884},{"date":"2019-06-04","close":68.1129},{"date":"2019-06-05","close":69.5058},{"date":"2019-06-06","close":69.6459},{"date":"2019-06-07","close":68.7199},{"date":"2019-06-10","close":67.8794},{"date":"2019-06-11","close":67.4826},{"date":"2019-06-12","close":68.2607},{"date":"2019-06-13","close":68.3074},{"date":"2019-06-14","close":68.8989},{"date":"2019-06-17","close":68.5798},{"date":"2019-06-18","close":68.5331},{"date":"2019-06-19","close":69.1634},{"date":"2019-06-20","close":69.1634},{"date":"2019-06-21","close":69.4202},{"date":"2019-06-24","close":69.7626},{"date":"2019-06-25","close":69.2101},{"date":"2019-06-26","close":67.9417},{"date":"2019-06-27","close":67.9028},{"date":"2019-06-28","close":68.2296},{"date":"2019-07-01","close":67.9806},{"date":"2019-07-02","close":68.8055},{"date":"2019-07-03","close":69.4358},{"date":"2019-07-05","close":69.1089},{"date":"2019-07-08","close":69.1479},{"date":"2019-07-09","close":69.0389},{"date":"2019-07-10","close":69.3424},{"date":"2019-07-11","close":69.4436},{"date":"2019-07-12","close":69.2257},{"date":"2019-07-15","close":68.9066},{"date":"2019-07-16","close":68.3386},{"date":"2019-07-17","close":68.1596},{"date":"2019-07-18","close":68.751},{"date":"2019-07-19","close":67.8872},{"date":"2019-07-22","close":67.5604},{"date":"2019-07-23","close":67.3192},{"date":"2019-07-24","close":67.3347},{"date":"2019-07-25","close":66.9923},{"date":"2019-07-26","close":67.1869},{"date":"2019-07-29","close":67.4359},{"date":"2019-07-30","close":66.4554},{"date":"2019-07-31","close":66.113},{"date":"2019-08-01","close":66.8678},{"date":"2019-08-02","close":67.0235},{"date":"2019-08-05","close":66.5177},{"date":"2019-08-06","close":67.4125},{"date":"2019-08-07","close":67.7472},{"date":"2019-08-08","close":68.1129},{"date":"2019-08-09","close":67.9028},{"date":"2019-08-12","close":68.0584},{"date":"2019-08-13","close":68.082},{"date":"2019-08-14","close":67.4698},{"date":"2019-08-15","close":68.2546},{"date":"2019-08-16","close":68.4351},{"date":"2019-08-19","close":69.1728},{"date":"2019-08-20","close":68.8746},{"date":"2019-08-21","close":69.2827},{"date":"2019-08-22","close":69.2513},{"date":"2019-08-23","close":68.2075},{"date":"2019-08-26","close":68.8825},{"date":"2019-08-27","close":69.0944},{"date":"2019-08-28","close":68.8825},{"date":"2019-08-29","close":69.1807},{"date":"2019-08-30","close":69.7693},{"date":"2019-09-03","close":71.1349},{"date":"2019-09-04","close":71.2997},{"date":"2019-09-05","close":71.3232},{"date":"2019-09-06","close":71.5273},{"date":"2019-09-09","close":70.9387},{"date":"2019-09-10","close":70.1068},{"date":"2019-09-11","close":70.5776},{"date":"2019-09-12","close":70.7817},{"date":"2019-09-13","close":70.4835},{"date":"2019-09-16","close":70.5776},{"date":"2019-09-17","close":71.3625},{"date":"2019-09-18","close":71.7941},{"date":"2019-09-19","close":72.108},{"date":"2019-09-20","close":72.5161},{"date":"2019-09-23","close":72.7908},{"date":"2019-09-24","close":73.7404},{"date":"2019-09-25","close":73.764},{"date":"2019-09-26","close":74.2819},{"date":"2019-09-27","close":74.2584},{"date":"2019-09-30","close":74.1407},{"date":"2019-10-01","close":73.8503},{"date":"2019-10-02","close":72.728},{"date":"2019-10-03","close":73.0027},{"date":"2019-10-04","close":73.8817},{"date":"2019-10-07","close":73.6619},{"date":"2019-10-08","close":72.987},{"date":"2019-10-09","close":73.2695},{"date":"2019-10-10","close":73.0262},{"date":"2019-10-11","close":72.3749},{"date":"2019-10-14","close":71.6136},{"date":"2019-10-15","close":71.2133},{"date":"2019-10-16","close":71.2918},{"date":"2019-10-17","close":71.6528},{"date":"2019-10-18","close":71.802},{"date":"2019-10-21","close":72.7359},{"date":"2019-10-22","close":73.2067},{"date":"2019-10-23","close":73.5364},{"date":"2019-10-24","close":73.9994},{"date":"2019-10-25","close":73.2381},{"date":"2019-10-28","close":71.488},{"date":"2019-10-29","close":71.747},{"date":"2019-10-30","close":71.9354},{"date":"2019-10-31","close":72.3749},{"date":"2019-11-01","close":71.5116},{"date":"2019-11-04","close":70.5698},{"date":"2019-11-05","close":69.3141},{"date":"2019-11-06","close":69.5496},{"date":"2019-11-07","close":68.4508},{"date":"2019-11-08","close":69.0002},{"date":"2019-11-11","close":68.6706},{"date":"2019-11-12","close":68.4015},{"date":"2019-11-13","close":69.2563},{"date":"2019-11-14","close":69.0505},{"date":"2019-11-15","close":69.4383},{"date":"2019-11-18","close":69.2325},{"date":"2019-11-19","close":68.7656},{"date":"2019-11-20","close":69.1059},{"date":"2019-11-21","close":68.7181},{"date":"2019-11-22","close":68.2194},{"date":"2019-11-25","close":68.1007},{"date":"2019-11-26","close":68.4173},{"date":"2019-11-27","close":68.6468},{"date":"2019-11-29","close":68.7734},{"date":"2019-12-02","close":67.7129},{"date":"2019-12-03","close":68.2986},{"date":"2019-12-04","close":68.6864},{"date":"2019-12-05","close":68.6152},{"date":"2019-12-06","close":68.6943},{"date":"2019-12-09","close":68.5123},{"date":"2019-12-10","close":68.7022},{"date":"2019-12-11","close":69.3275},{"date":"2019-12-12","close":69.2721},{"date":"2019-12-13","close":69.5175},{"date":"2019-12-16","close":69.8341},{"date":"2019-12-17","close":70.0715},{"date":"2019-12-18","close":70.4435},{"date":"2019-12-19","close":70.9976},{"date":"2019-12-20","close":71.7337},{"date":"2019-12-23","close":71.0609},{"date":"2019-12-24","close":70.9738},{"date":"2019-12-26","close":70.958},{"date":"2019-12-27","close":71.1875},{"date":"2019-12-30","close":71.3854},{"date":"2019-12-31","close":71.6071},{"date":"2020-01-02","close":70.3327},{"date":"2020-01-03","close":70.1507},{"date":"2020-01-06","close":69.9211},{"date":"2020-01-07","close":69.3909},{"date":"2020-01-08","close":68.8368},{"date":"2020-01-09","close":68.7656},{"date":"2020-01-10","close":69.2483},{"date":"2020-01-13","close":69.4858},{"date":"2020-01-14","close":69.4779},{"date":"2020-01-15","close":70.4119},{"date":"2020-01-16","close":70.5781},{"date":"2020-01-17","close":71.425},{"date":"2020-01-21","close":71.892},{"date":"2020-01-22","close":72.1532},{"date":"2020-01-23","close":73.4275},{"date":"2020-01-24","close":74.0923},{"date":"2020-01-27","close":73.934},{"date":"2020-01-28","close":74.5435},{"date":"2020-01-29","close":74.7493},{"date":"2020-01-30","close":74.9867},{"date":"2020-01-31","close":74.401},{"date":"2020-02-03","close":74.2823},{"date":"2020-02-04","close":73.2454},{"date":"2020-02-05","close":73.9261},{"date":"2020-02-06","close":73.9815},{"date":"2020-02-07","close":73.4354},{"date":"2020-02-10","close":73.6729},{"date":"2020-02-11","close":73.752},{"date":"2020-02-12","close":73.5067},{"date":"2020-02-13","close":74.1161},{"date":"2020-02-14","close":74.6385},{"date":"2020-02-18","close":75.2888},{"date":"2020-02-19","close":74.9138},{"date":"2020-02-20","close":75.4724},{"date":"2020-02-21","close":71.9613},{"date":"2020-02-24","close":70.9319},{"date":"2020-02-25","close":70.4212},{"date":"2020-02-26","close":69.9743},{"date":"2020-02-27","close":66.3834},{"date":"2020-02-28","close":62.8963},{"date":"2020-03-02","close":67.4527},{"date":"2020-03-03","close":66.9021},{"date":"2020-03-04","close":70.2297},{"date":"2020-03-05","close":69.8865},{"date":"2020-03-06","close":70.1419},{"date":"2020-03-09","close":70.7484},{"date":"2020-03-10","close":71.3389},{"date":"2020-03-11","close":69.0248},{"date":"2020-03-12","close":66.8622},{"date":"2020-03-13","close":70.2775},{"date":"2020-03-16","close":63.4788},{"date":"2020-03-17","close":74.9138},{"date":"2020-03-18","close":73.5732},{"date":"2020-03-19","close":63.9097},{"date":"2020-03-20","close":57.9249},{"date":"2020-03-23","close":52.1476},{"date":"2020-03-24","close":56.2651},{"date":"2020-03-25","close":56.6003},{"date":"2020-03-26","close":60.5822},{"date":"2020-03-27","close":62.1621},{"date":"2020-03-30","close":64.4204},{"date":"2020-03-31","close":62.242},{"date":"2020-04-01","close":61.9307},{"date":"2020-04-02","close":62.9841},{"date":"2020-04-03","close":62.1621},{"date":"2020-04-06","close":64.6758},{"date":"2020-04-07","close":63.7741},{"date":"2020-04-08","close":66.8942},{"date":"2020-04-09","close":70.1738},{"date":"2020-04-13","close":67.7001},{"date":"2020-04-14","close":71.2591},{"date":"2020-04-15","close":69.3998},{"date":"2020-04-16","close":70.5489},{"date":"2020-04-17","close":71.4665},{"date":"2020-04-20","close":68.2028},{"date":"2020-04-21","close":66.6228},{"date":"2020-04-22","close":67.1256},{"date":"2020-04-23","close":65.2583},{"date":"2020-04-24","close":65.9446},{"date":"2020-04-27","close":65.9685},{"date":"2020-04-28","close":66.3116},{"date":"2020-04-29","close":64.8593},{"date":"2020-04-30","close":62.8803},{"date":"2020-05-01","close":61.6435},{"date":"2020-05-04","close":61.4919},{"date":"2020-05-05","close":61.8749},{"date":"2020-05-06","close":59.3533},{"date":"2020-05-07","close":59.1059},{"date":"2020-05-08","close":59.1937},{"date":"2020-05-11","close":57.9648},{"date":"2020-05-12","close":57.735},{"date":"2020-05-13","close":57.6301},{"date":"2020-05-14","close":57.7753},{"date":"2020-05-15","close":56.743},{"date":"2020-05-18","close":58.9608},{"date":"2020-05-19","close":57.1624},{"date":"2020-05-20","close":57.0495},{"date":"2020-05-21","close":56.3882},{"date":"2020-05-22","close":56.5979},{"date":"2020-05-26","close":57.4124},{"date":"2020-05-27","close":57.4608},{"date":"2020-05-28","close":58.9931},{"date":"2020-05-29","close":60.5334},{"date":"2020-06-01","close":60.5415},{"date":"2020-06-02","close":60.3399},{"date":"2020-06-03","close":61.0254},{"date":"2020-06-04","close":60.3479},{"date":"2020-06-05","close":60.7512},{"date":"2020-06-08","close":62.6706},{"date":"2020-06-09","close":61.856},{"date":"2020-06-10","close":62.0576},{"date":"2020-06-11","close":60.2189},{"date":"2020-06-12","close":60.7915},{"date":"2020-06-15","close":60.9689},{"date":"2020-06-16","close":61.5899},{"date":"2020-06-17","close":60.7189},{"date":"2020-06-18","close":60.3802},{"date":"2020-06-19","close":57.614},{"date":"2020-06-22","close":57.5979},{"date":"2020-06-23","close":57.2108},{"date":"2020-06-24","close":57.6866},{"date":"2020-06-25","close":56.9527},{"date":"2020-06-26","close":57.485},{"date":"2020-06-29","close":58.6302},{"date":"2020-06-30","close":58.0092},{"date":"2020-07-01","close":58.9527},{"date":"2020-07-02","close":59.5253},{"date":"2020-07-06","close":58.9527},{"date":"2020-07-07","close":58.4689},{"date":"2020-07-08","close":58.4124},{"date":"2020-07-09","close":57.8318},{"date":"2020-07-10","close":58.4527},{"date":"2020-07-13","close":58.1946},{"date":"2020-07-14","close":58.2027},{"date":"2020-07-15","close":57.6705},{"date":"2020-07-16","close":57.9366},{"date":"2020-07-17","close":59.735},{"date":"2020-07-20","close":59.0818},{"date":"2020-07-21","close":59.9044},{"date":"2020-07-22","close":61.0979},{"date":"2020-07-23","close":61.4931},{"date":"2020-07-24","close":60.9528},{"date":"2020-07-27","close":60.2915},{"date":"2020-07-28","close":61.5818},{"date":"2020-07-29","close":61.856},{"date":"2020-07-30","close":62.0496},{"date":"2020-07-31","close":61.9609},{"date":"2020-08-03","close":61.2189},{"date":"2020-08-04","close":61.2109},{"date":"2020-08-05","close":59.4044},{"date":"2020-08-06","close":59.614},{"date":"2020-08-07","close":60.5737},{"date":"2020-08-10","close":60.7915},{"date":"2020-08-11","close":59.0818},{"date":"2020-08-12","close":59.8882},{"date":"2020-08-13","close":59.4931},{"date":"2020-08-14","close":59.2995},{"date":"2020-08-17","close":60.0092},{"date":"2020-08-18","close":59.7688},{"date":"2020-08-19","close":59.8422},{"date":"2020-08-20","close":58.9947},{"date":"2020-08-21","close":58.8318},{"date":"2020-08-24","close":60.5592},{"date":"2020-08-25","close":59.4918},{"date":"2020-08-26","close":57.6747},{"date":"2020-08-27","close":57.911},{"date":"2020-08-28","close":57.7888},{"date":"2020-08-31","close":58.131},{"date":"2020-09-01","close":56.7539},{"date":"2020-09-02","close":58.8562},{"date":"2020-09-03","close":58.9947},{"date":"2020-09-04","close":59.5162},{"date":"2020-09-08","close":59.3207},{"date":"2020-09-09","close":59.4103},{"date":"2020-09-10","close":59.2962},{"date":"2020-09-11","close":59.2718},{"date":"2020-09-14","close":60.4777},{"date":"2020-09-15","close":60.6815},{"date":"2020-09-16","close":61.6674},{"date":"2020-09-17","close":61.8711},{"date":"2020-09-18","close":60.2007},{"date":"2020-09-21","close":59.3533},{"date":"2020-09-22","close":60.054},{"date":"2020-09-23","close":59.7444},{"date":"2020-09-24","close":60.2415},{"date":"2020-09-25","close":61.7408},{"date":"2020-09-28","close":62.1889},{"date":"2020-09-29","close":62.7267},{"date":"2020-09-30","close":63.3949},{"date":"2020-10-01","close":64.4053},{"date":"2020-10-02","close":65.0001},{"date":"2020-10-05","close":65.1305},{"date":"2020-10-06","close":65.8068},{"date":"2020-10-07","close":65.8639},{"date":"2020-10-08","close":67.0372},{"date":"2020-10-09","close":67.2654},{"date":"2020-10-12","close":67.5424},{"date":"2020-10-13","close":67.078},{"date":"2020-10-14","close":67.0128},{"date":"2020-10-15","close":66.6054},{"date":"2020-10-16","close":66.5728},{"date":"2020-10-19","close":65.8313},{"date":"2020-10-20","close":65.6765},{"date":"2020-10-21","close":65.4565},{"date":"2020-10-22","close":66.3609},{"date":"2020-10-23","close":66.4913},{"date":"2020-10-26","close":67.4202},{"date":"2020-10-27","close":67.6728},{"date":"2020-10-28","close":65.3179},{"date":"2020-10-29","close":65.0001},{"date":"2020-10-30","close":63.9572},{"date":"2020-11-02","close":65.0083},{"date":"2020-11-03","close":66.2631},{"date":"2020-11-04","close":64.829},{"date":"2020-11-05","close":64.9675},{"date":"2020-11-06","close":63.3949},{"date":"2020-11-09","close":64.6009},{"date":"2020-11-10","close":66.8824},{"date":"2020-11-11","close":66.5891},{"date":"2020-11-12","close":65.6031},{"date":"2020-11-13","close":66.5157},{"date":"2020-11-16","close":67.3958},{"date":"2020-11-17","close":65.1793},{"date":"2020-11-18","close":63.8963},{"date":"2020-11-19","close":63.411},{"date":"2020-11-20","close":63.6495},{"date":"2020-11-23","close":63.7976},{"date":"2020-11-24","close":64.4637},{"date":"2020-11-25","close":64.694},{"date":"2020-11-27","close":63.962},{"date":"2020-11-30","close":62.7119},{"date":"2020-12-01","close":63.2547},{"date":"2020-12-02","close":63.3534},{"date":"2020-12-03","close":62.4323},{"date":"2020-12-04","close":61.9388},{"date":"2020-12-07","close":61.5523},{"date":"2020-12-08","close":61.322},{"date":"2020-12-09","close":61.0588},{"date":"2020-12-10","close":60.3268},{"date":"2020-12-11","close":60.1705},{"date":"2020-12-14","close":59.5537},{"date":"2020-12-15","close":60.039},{"date":"2020-12-16","close":59.0109},{"date":"2020-12-17","close":58.904},{"date":"2020-12-18","close":58.5174},{"date":"2020-12-21","close":57.5305},{"date":"2020-12-22","close":57.2837},{"date":"2020-12-23","close":57.6292},{"date":"2020-12-24","close":57.9335},{"date":"2020-12-28","close":58.6079},{"date":"2020-12-29","close":58.1967},{"date":"2020-12-30","close":58.4105},{"date":"2020-12-31","close":59.4386},{"date":"2021-01-04","close":58.1144},{"date":"2021-01-05","close":57.4647},{"date":"2021-01-06","close":58.6901},{"date":"2021-01-07","close":57.4976},{"date":"2021-01-08","close":57.514},{"date":"2021-01-11","close":56.5271},{"date":"2021-01-12","close":55.8609},{"date":"2021-01-13","close":57.2508},{"date":"2021-01-14","close":56.305},{"date":"2021-01-15","close":57.2426},{"date":"2021-01-19","close":57.1439},{"date":"2021-01-20","close":57.5222},{"date":"2021-01-21","close":56.8725},{"date":"2021-01-22","close":56.6093},{"date":"2021-01-25","close":58.098},{"date":"2021-01-26","close":57.8019},{"date":"2021-01-27","close":58.8382},{"date":"2021-01-28","close":57.7443},{"date":"2021-01-29","close":58.2131},{"date":"2021-02-01","close":58.1884},{"date":"2021-02-02","close":57.7854},{"date":"2021-02-03","close":57.9911},{"date":"2021-02-04","close":58.0568},{"date":"2021-02-05","close":58.8053},{"date":"2021-02-08","close":58.6243},{"date":"2021-02-09","close":58.6819},{"date":"2021-02-10","close":59.4715},{"date":"2021-02-11","close":59.0685},{"date":"2021-02-12","close":58.4434},{"date":"2021-02-16","close":58.248},{"date":"2021-02-17","close":58.3395},{"date":"2021-02-18","close":58.223},{"date":"2021-02-19","close":56.693},{"date":"2021-02-22","close":56.5184},{"date":"2021-02-23","close":56.269},{"date":"2021-02-24","close":55.4208},{"date":"2021-02-25","close":55.8366},{"date":"2021-02-26","close":54.5893},{"date":"2021-03-01","close":55.7451},{"date":"2021-03-02","close":55.7784},{"date":"2021-03-03","close":56.0694},{"date":"2021-03-04","close":55.6786},{"date":"2021-03-05","close":56.7928},{"date":"2021-03-08","close":57.7906},{"date":"2021-03-09","close":57.9486},{"date":"2021-03-10","close":58.5141},{"date":"2021-03-11","close":58.0567},{"date":"2021-03-12","close":58.9881},{"date":"2021-03-15","close":59.7198},{"date":"2021-03-16","close":59.936},{"date":"2021-03-17","close":59.6948},{"date":"2021-03-18","close":60.0524},{"date":"2021-03-19","close":60.1189},{"date":"2021-03-22","close":59.911},{"date":"2021-03-23","close":60.9005},{"date":"2021-03-24","close":61.0585},{"date":"2021-03-25","close":61.757},{"date":"2021-03-26","close":61.8984},{"date":"2021-03-29","close":62.7382},{"date":"2021-03-30","close":61.8485},{"date":"2021-03-31","close":62.1977},{"date":"2021-04-01","close":61.7736},{"date":"2021-04-05","close":62.5969},{"date":"2021-04-06","close":62.9378},{"date":"2021-04-07","close":62.6218},{"date":"2021-04-08","close":62.4638},{"date":"2021-04-09","close":62.5054},{"date":"2021-04-12","close":62.6301},{"date":"2021-04-13","close":63.0875},{"date":"2021-04-14","close":63.3286},{"date":"2021-04-15","close":64.185},{"date":"2021-04-16","close":65.0332},{"date":"2021-04-19","close":65.1496},{"date":"2021-04-20","close":65.9811},{"date":"2021-04-21","close":65.1579},{"date":"2021-04-22","close":64.95},{"date":"2021-04-23","close":64.4012},{"date":"2021-04-26","close":63.919},{"date":"2021-04-27","close":63.3535},{"date":"2021-04-28","close":63.3701},{"date":"2021-04-29","close":63.7859},{"date":"2021-04-30","close":64.368},{"date":"2021-05-03","close":64.6507},{"date":"2021-05-04","close":64.9584},{"date":"2021-05-05","close":63.9356},{"date":"2021-05-06","close":64.7421},{"date":"2021-05-07","close":64.9334},{"date":"2021-05-10","close":66.3969},{"date":"2021-05-11","close":65.9728},{"date":"2021-05-12","close":64.7754},{"date":"2021-05-13","close":65.9229},{"date":"2021-05-14","close":65.6651},{"date":"2021-05-17","close":65.4656},{"date":"2021-05-18","close":65.285},{"date":"2021-05-19","close":65.4866},{"date":"2021-05-20","close":65.8561},{"date":"2021-05-21","close":66.3096},{"date":"2021-05-24","close":65.8225},{"date":"2021-05-25","close":65.3438},{"date":"2021-05-26","close":65.5034},{"date":"2021-05-27","close":64.5544},{"date":"2021-05-28","close":64.8651},{"date":"2021-06-01","close":64.1849},{"date":"2021-06-02","close":64.4872},{"date":"2021-06-03","close":64.8819},{"date":"2021-06-04","close":64.8651},{"date":"2021-06-07","close":64.9239},{"date":"2021-06-08","close":64.0673},{"date":"2021-06-09","close":64.5628},{"date":"2021-06-10","close":64.6972},{"date":"2021-06-11","close":64.8567},{"date":"2021-06-14","close":65.2934},{"date":"2021-06-15","close":65.2934},{"date":"2021-06-16","close":64.0086},{"date":"2021-06-17","close":64.0589},{"date":"2021-06-18","close":62.5557},{"date":"2021-06-21","close":63.1436},{"date":"2021-06-22","close":62.5305},{"date":"2021-06-23","close":61.6991},{"date":"2021-06-24","close":61.6655},{"date":"2021-06-25","close":62.035},{"date":"2021-06-28","close":61.9931},{"date":"2021-06-29","close":60.5066},{"date":"2021-06-30","close":60.2295},{"date":"2021-07-01","close":60.9181},{"date":"2021-07-02","close":60.8594},{"date":"2021-07-06","close":61.254},{"date":"2021-07-07","close":61.59},{"date":"2021-07-08","close":61.6068},{"date":"2021-07-09","close":61.5564},{"date":"2021-07-12","close":61.6068},{"date":"2021-07-13","close":60.9937},{"date":"2021-07-14","close":61.464},{"date":"2021-07-15","close":62.4465},{"date":"2021-07-16","close":62.9252},{"date":"2021-07-19","close":61.9511},{"date":"2021-07-20","close":61.7831},{"date":"2021-07-21","close":61.1197},{"date":"2021-07-22","close":61.338},{"date":"2021-07-23","close":62.2954},{"date":"2021-07-26","close":62.1106},{"date":"2021-07-27","close":63.4291},{"date":"2021-07-28","close":62.6397},{"date":"2021-07-29","close":62.5809},{"date":"2021-07-30","close":61.9511},{"date":"2021-08-02","close":62.5641},{"date":"2021-08-03","close":62.8581},{"date":"2021-08-04","close":62.8748},{"date":"2021-08-05","close":63.2527},{"date":"2021-08-06","close":63.4207},{"date":"2021-08-09","close":63.8826},{"date":"2021-08-10","close":64.1597},{"date":"2021-08-11","close":64.7644},{"date":"2021-08-12","close":64.8735},{"date":"2021-08-13","close":65.285},{"date":"2021-08-16","close":65.7133},{"date":"2021-08-17","close":65.514},{"date":"2021-08-18","close":64.9711},{"date":"2021-08-19","close":65.0475},{"date":"2021-08-20","close":65.268},{"date":"2021-08-23","close":64.2841},{"date":"2021-08-24","close":63.631},{"date":"2021-08-25","close":63.8431},{"date":"2021-08-26","close":63.8007},{"date":"2021-08-27","close":64.1569},{"date":"2021-08-30","close":64.2078},{"date":"2021-08-31","close":63.9957},{"date":"2021-09-01","close":64.8355},{"date":"2021-09-02","close":65.4207},{"date":"2021-09-03","close":64.7167},{"date":"2021-09-07","close":63.5123},{"date":"2021-09-08","close":65.2426},{"date":"2021-09-09","close":64.7846},{"date":"2021-09-10","close":63.3511},{"date":"2021-09-13","close":63.1136},{"date":"2021-09-14","close":62.927},{"date":"2021-09-15","close":62.7574},{"date":"2021-09-16","close":62.4775},{"date":"2021-09-17","close":61.9771},{"date":"2021-09-20","close":62.1806},{"date":"2021-09-21","close":61.9601},{"date":"2021-09-22","close":62.1297},{"date":"2021-09-23","close":62.011},{"date":"2021-09-24","close":61.9177},{"date":"2021-09-27","close":61.519},{"date":"2021-09-28","close":61.2052},{"date":"2021-09-29","close":62.2994},{"date":"2021-09-30","close":61.5699},{"date":"2021-10-01","close":60.7302},{"date":"2021-10-04","close":62.1043},{"date":"2021-10-05","close":61.9516},{"date":"2021-10-06","close":63.2833},{"date":"2021-10-07","close":63.0882},{"date":"2021-10-08","close":62.3163},{"date":"2021-10-11","close":62.698},{"date":"2021-10-12","close":64.1993},{"date":"2021-10-13","close":64.5047},{"date":"2021-10-14","close":64.1824},{"date":"2021-10-15","close":63.1645},{"date":"2021-10-18","close":61.8244},{"date":"2021-10-19","close":62.5369},{"date":"2021-10-20","close":64.0466},{"date":"2021-10-21","close":63.9873},{"date":"2021-10-22","close":64.5386},{"date":"2021-10-25","close":64.3605},{"date":"2021-10-26","close":64.6997},{"date":"2021-10-27","close":64.4538},{"date":"2021-10-28","close":64.7082},{"date":"2021-10-29","close":63.9533},{"date":"2021-11-01","close":64.5555},{"date":"2021-11-02","close":64.8355},{"date":"2021-11-03","close":65.2935},{"date":"2021-11-04","close":64.6997},{"date":"2021-11-05","close":66.3367},{"date":"2021-11-08","close":65.3529},{"date":"2021-11-09","close":66.0144},{"date":"2021-11-10","close":66.1247},{"date":"2021-11-11","close":65.8024},{"date":"2021-11-12","close":65.4377},{"date":"2021-11-15","close":66.8117},{"date":"2021-11-16","close":66.4048},{"date":"2021-11-17","close":66.3877},{"date":"2021-11-18","close":66.5248},{"date":"2021-11-19","close":66.8417},{"date":"2021-11-22","close":67.3043},{"date":"2021-11-23","close":67.8182},{"date":"2021-11-24","close":67.8611},{"date":"2021-11-26","close":67.3899},{"date":"2021-11-29","close":68.829},{"date":"2021-11-30","close":66.5076},{"date":"2021-12-01","close":66.7646},{"date":"2021-12-02","close":67.4071},{"date":"2021-12-03","close":68.9832},{"date":"2021-12-06","close":69.6857},{"date":"2021-12-07","close":69.8655},{"date":"2021-12-08","close":69.8399},{"date":"2021-12-09","close":69.9683},{"date":"2021-12-10","close":70.765},{"date":"2021-12-13","close":71.5017},{"date":"2021-12-14","close":71.2447},{"date":"2021-12-15","close":72.4011},{"date":"2021-12-16","close":72.5468},{"date":"2021-12-17","close":71.8015},{"date":"2021-12-20","close":71.99},{"date":"2021-12-21","close":71.416},{"date":"2021-12-22","close":71.8272},{"date":"2021-12-23","close":71.7587},{"date":"2021-12-27","close":71.7244},{"date":"2021-12-28","close":72.2984},{"date":"2021-12-29","close":72.898},{"date":"2021-12-30","close":72.9665},{"date":"2021-12-31","close":73.0864},{"date":"2022-01-03","close":72.9237},{"date":"2022-01-04","close":72.7866},{"date":"2022-01-05","close":73.2834},{"date":"2022-01-06","close":73.1293},{"date":"2022-01-07","close":73.3862},{"date":"2022-01-10","close":72.6239},{"date":"2022-01-11","close":71.159},{"date":"2022-01-12","close":71.2618},{"date":"2022-01-13","close":71.9043},{"date":"2022-01-14","close":71.5445},{"date":"2022-01-18","close":70.2339},{"date":"2022-01-19","close":70.371},{"date":"2022-01-20","close":70.2767},{"date":"2022-01-21","close":70.8078},{"date":"2022-01-24","close":70.2339},{"date":"2022-01-25","close":70.0797},{"date":"2022-01-26","close":69.7114},{"date":"2022-01-27","close":70.8935},{"date":"2022-01-28","close":72.4953},{"date":"2022-01-31","close":74.0544},{"date":"2022-02-01","close":73.7118},{"date":"2022-02-02","close":74.654},{"date":"2022-02-03","close":74.517},{"date":"2022-02-04","close":73.746},{"date":"2022-02-07","close":74.1829},{"date":"2022-02-08","close":74.0287},{"date":"2022-02-09","close":73.9944},{"date":"2022-02-10","close":71.9814},{"date":"2022-02-11","close":72.1784},{"date":"2022-02-14","close":71.1162},{"date":"2022-02-15","close":70.3638},{"date":"2022-02-16","close":70.1216},{"date":"2022-02-17","close":70.4416},{"date":"2022-02-18","close":73.1745},{"date":"2022-02-22","close":73.2956},{"date":"2022-02-23","close":72.9929},{"date":"2022-02-24","close":72.0502},{"date":"2022-02-25","close":74.3248},{"date":"2022-02-28","close":74.1778},{"date":"2022-03-01","close":73.8405},{"date":"2022-03-02","close":75.1637},{"date":"2022-03-03","close":76.3572},{"date":"2022-03-04","close":77.7323},{"date":"2022-03-07","close":77.9571},{"date":"2022-03-08","close":76.755},{"date":"2022-03-09","close":76.435},{"date":"2022-03-10","close":77.3777},{"date":"2022-03-11","close":77.2653},{"date":"2022-03-14","close":77.4209},{"date":"2022-03-15","close":78.182},{"date":"2022-03-16","close":77.5247},{"date":"2022-03-17","close":77.8447},{"date":"2022-03-18","close":76.7117},{"date":"2022-03-21","close":77.4642},{"date":"2022-03-22","close":77.222},{"date":"2022-03-23","close":77.7842},{"date":"2022-03-24","close":79.0555},{"date":"2022-03-25","close":80.1539},{"date":"2022-03-28","close":80.4738},{"date":"2022-03-29","close":80.8803},{"date":"2022-03-30","close":81.9268},{"date":"2022-03-31","close":81.8835},{"date":"2022-04-01","close":83.1203},{"date":"2022-04-04","close":82.5495},{"date":"2022-04-05","close":83.1548},{"date":"2022-04-06","close":85.1008},{"date":"2022-04-07","close":84.3743},{"date":"2022-04-08","close":84.677},{"date":"2022-04-11","close":83.544},{"date":"2022-04-12","close":84.5819},{"date":"2022-04-13","close":84.6683},{"date":"2022-04-14","close":84.7808},{"date":"2022-04-18","close":83.8381},{"date":"2022-04-19","close":84.7635},{"date":"2022-04-20","close":85.1094},{"date":"2022-04-21","close":84.9191},{"date":"2022-04-22","close":83.4489},{"date":"2022-04-25","close":83.0684},{"date":"2022-04-26","close":82.2987},{"date":"2022-04-27","close":81.9268},{"date":"2022-04-28","close":82.5408},{"date":"2022-04-29","close":80.2057},{"date":"2022-05-02","close":79.5744},{"date":"2022-05-03","close":79.8079},{"date":"2022-05-04","close":80.863},{"date":"2022-05-05","close":80.1366},{"date":"2022-05-06","close":81.2781},{"date":"2022-05-09","close":81.6241},{"date":"2022-05-10","close":80.1279},{"date":"2022-05-11","close":81.5376},{"date":"2022-05-12","close":81.5981},{"date":"2022-05-13","close":82.5062},{"date":"2022-05-16","close":82.1949},{"date":"2022-05-17","close":83.285},{"date":"2022-05-18","close":83.0408},{"date":"2022-05-19","close":82.692},{"date":"2022-05-20","close":83.5553},{"date":"2022-05-23","close":85.1862},{"date":"2022-05-24","close":87.5495},{"date":"2022-05-25","close":87.4885},{"date":"2022-05-26","close":87.0961},{"date":"2022-05-27","close":87.7152},{"date":"2022-05-31","close":86.5641},{"date":"2022-06-01","close":86.0146},{"date":"2022-06-02","close":85.971},{"date":"2022-06-03","close":85.3867},{"date":"2022-06-06","close":85.5524},{"date":"2022-06-07","close":85.8838},{"date":"2022-06-08","close":84.628},{"date":"2022-06-09","close":82.4216},{"date":"2022-06-10","close":82.9798},{"date":"2022-06-13","close":79.4914},{"date":"2022-06-14","close":77.4245},{"date":"2022-06-15","close":76.9623},{"date":"2022-06-16","close":76.4565},{"date":"2022-06-17","close":75.7675},{"date":"2022-06-21","close":76.9274},{"date":"2022-06-22","close":77.5292},{"date":"2022-06-23","close":79.6309},{"date":"2022-06-24","close":81.0437},{"date":"2022-06-27","close":81.5931},{"date":"2022-06-28","close":82.0815},{"date":"2022-06-29","close":82.6048},{"date":"2022-06-30","close":82.9361},{"date":"2022-07-01","close":84.8024},{"date":"2022-07-05","close":80.8344},{"date":"2022-07-06","close":81.192},{"date":"2022-07-07","close":80.4943},{"date":"2022-07-08","close":80.2065},{"date":"2022-07-11","close":81.0437},{"date":"2022-07-12","close":80.9478},{"date":"2022-07-13","close":80.6949},{"date":"2022-07-14","close":80.9652},{"date":"2022-07-15","close":81.4536},{"date":"2022-07-18","close":79.91},{"date":"2022-07-19","close":80.4245},{"date":"2022-07-20","close":79.0466},{"date":"2022-07-21","close":79.2036},{"date":"2022-07-22","close":80.6164},{"date":"2022-07-25","close":82.0553},{"date":"2022-07-26","close":83.1629},{"date":"2022-07-27","close":83.4507},{"date":"2022-07-28","close":85.8838},{"date":"2022-07-29","close":86.5728},{"date":"2022-08-01","close":85.753},{"date":"2022-08-02","close":85.5088},{"date":"2022-08-03","close":85.5524},{"date":"2022-08-04","close":84.9681},{"date":"2022-08-05","close":84.7588},{"date":"2022-08-08","close":85.9013},{"date":"2022-08-09","close":86.2588},{"date":"2022-08-10","close":86.3286},{"date":"2022-08-11","close":85.8838},{"date":"2022-08-12","close":86.4333},{"date":"2022-08-15","close":87.4623},{"date":"2022-08-16","close":87.9194},{"date":"2022-08-17","close":88.4117},{"date":"2022-08-18","close":88.7193},{"date":"2022-08-19","close":88.3853},{"date":"2022-08-22","close":87.3832},{"date":"2022-08-23","close":86.8119},{"date":"2022-08-24","close":86.9173},{"date":"2022-08-25","close":87.4271},{"date":"2022-08-26","close":86.6097},{"date":"2022-08-29","close":87.2074},{"date":"2022-08-30","close":86.4075},{"date":"2022-08-31","close":85.9152},{"date":"2022-09-01","close":87.4096},{"date":"2022-09-02","close":86.5657},{"date":"2022-09-06","close":85.924},{"date":"2022-09-07","close":88.983},{"date":"2022-09-08","close":88.482},{"date":"2022-09-09","close":88.649},{"date":"2022-09-12","close":89.5895},{"date":"2022-09-13","close":86.8646},{"date":"2022-09-14","close":87.8755},{"date":"2022-09-15","close":85.8273},{"date":"2022-09-16","close":85.6252},{"date":"2022-09-19","close":86.557},{"date":"2022-09-20","close":85.59},{"date":"2022-09-21","close":84.5967},{"date":"2022-09-22","close":84.7549},{"date":"2022-09-23","close":83.9199},{"date":"2022-09-26","close":81.8981},{"date":"2022-09-27","close":79.7885},{"date":"2022-09-28","close":79.8324},{"date":"2022-09-29","close":77.0548},{"date":"2022-09-30","close":75.3846},{"date":"2022-10-03","close":77.0548},{"date":"2022-10-04","close":78.3293},{"date":"2022-10-05","close":75.8593},{"date":"2022-10-06","close":73.8375},{"date":"2022-10-07","close":71.7103},{"date":"2022-10-10","close":71.6312},{"date":"2022-10-11","close":71.7279},{"date":"2022-10-12","close":69.8556},{"date":"2022-10-13","close":72.2113},{"date":"2022-10-14","close":72.0004},{"date":"2022-10-17","close":72.9761},{"date":"2022-10-18","close":74.7166},{"date":"2022-10-19","close":74.3122},{"date":"2022-10-20","close":73.3277},{"date":"2022-10-21","close":74.6023},{"date":"2022-10-24","close":74.444},{"date":"2022-10-25","close":75.4637},{"date":"2022-10-26","close":75.367},{"date":"2022-10-27","close":75.9648},{"date":"2022-10-28","close":77.7492},{"date":"2022-10-31","close":77.3185},{"date":"2022-11-01","close":77.3712},{"date":"2022-11-02","close":77.5382},{"date":"2022-11-03","close":77.9953},{"date":"2022-11-04","close":79.1468},{"date":"2022-11-07","close":77.046},{"date":"2022-11-08","close":77.6085},{"date":"2022-11-09","close":77.0635},{"date":"2022-11-10","close":79.9467},{"date":"2022-11-11","close":78.3381},{"date":"2022-11-14","close":78.5227},{"date":"2022-11-15","close":79.5515},{"date":"2022-11-16","close":81.0059},{"date":"2022-11-17","close":80.5359},{"date":"2022-11-18","close":82.9481},{"date":"2022-11-21","close":83.498},{"date":"2022-11-22","close":84.4469},{"date":"2022-11-23","close":85.7329},{"date":"2022-11-25","close":86.469},{"date":"2022-11-28","close":85.6176},{"date":"2022-11-29","close":85.4047},{"date":"2022-11-30","close":86.9479},{"date":"2022-12-01","close":86.7794},{"date":"2022-12-02","close":86.336},{"date":"2022-12-05","close":86.3537},{"date":"2022-12-06","close":86.5222},{"date":"2022-12-07","close":85.6619},{"date":"2022-12-08","close":86.5488},{"date":"2022-12-09","close":85.6087},{"date":"2022-12-12","close":87.2228},{"date":"2022-12-13","close":87.3647},{"date":"2022-12-14","close":87.3027},{"date":"2022-12-15","close":86.0078},{"date":"2022-12-16","close":84.4026},{"date":"2022-12-19","close":84.1188},{"date":"2022-12-20","close":83.8882},{"date":"2022-12-21","close":84.8904},{"date":"2022-12-22","close":84.3937},{"date":"2022-12-23","close":85.0057},{"date":"2022-12-27","close":85.6265},{"date":"2022-12-28","close":85.1121},{"date":"2022-12-29","close":85.5732},{"date":"2022-12-30","close":84.5268},{"date":"2023-01-03","close":84.9258},{"date":"2023-01-04","close":85.6619},{"date":"2023-01-05","close":84.509},{"date":"2023-01-06","close":86.7617},{"date":"2023-01-09","close":86.6641},{"date":"2023-01-10","close":86.9922},{"date":"2023-01-11","close":87.4534},{"date":"2023-01-12","close":86.4956},{"date":"2023-01-13","close":85.5732},{"date":"2023-01-17","close":84.6864},{"date":"2023-01-18","close":82.7796},{"date":"2023-01-19","close":82.0169},{"date":"2023-01-20","close":83.1787},{"date":"2023-01-23","close":82.9659},{"date":"2023-01-24","close":83.4093},{"date":"2023-01-25","close":83.7641},{"date":"2023-01-26","close":84.1454},{"date":"2023-01-27","close":84.172},{"date":"2023-01-30","close":84.2962},{"date":"2023-01-31","close":84.5268},{"date":"2023-02-01","close":84.6509},{"date":"2023-02-02","close":84.3937},{"date":"2023-02-03","close":82.416},{"date":"2023-02-06","close":82.9659},{"date":"2023-02-07","close":82.6998},{"date":"2023-02-08","close":81.3873},{"date":"2023-02-09","close":79.986},{"date":"2023-02-10","close":81.9105},{"date":"2023-02-13","close":82.3007},{"date":"2023-02-14","close":81.5045},{"date":"2023-02-15","close":81.5939},{"date":"2023-02-16","close":82.0055},{"date":"2023-02-17","close":83.428},{"date":"2023-02-21","close":82.9628},{"date":"2023-02-22","close":82.6765},{"date":"2023-02-23","close":81.9339},{"date":"2023-02-24","close":81.6476},{"date":"2023-02-27","close":81.2808},{"date":"2023-02-28","close":79.9388},{"date":"2023-03-01","close":78.8652},{"date":"2023-03-02","close":80.1714},{"date":"2023-03-03","close":81.1377},{"date":"2023-03-06","close":81.9787},{"date":"2023-03-07","close":81.1108},{"date":"2023-03-08","close":82.0323},{"date":"2023-03-09","close":81.6745},{"date":"2023-03-10","close":81.075},{"date":"2023-03-13","close":83.0165},{"date":"2023-03-14","close":84.108},{"date":"2023-03-15","close":85.5663},{"date":"2023-03-16","close":86.1568},{"date":"2023-03-17","close":85.5573},{"date":"2023-03-20","close":86.7025},{"date":"2023-03-21","close":83.3743},{"date":"2023-03-22","close":82.3992},{"date":"2023-03-23","close":82.0681},{"date":"2023-03-24","close":85.0563},{"date":"2023-03-27","close":84.609},{"date":"2023-03-28","close":84.448},{"date":"2023-03-29","close":85.0921},{"date":"2023-03-30","close":84.7432},{"date":"2023-03-31","close":85.5931},{"date":"2023-04-03","close":85.0742},{"date":"2023-04-04","close":85.9063},{"date":"2023-04-05","close":88.134},{"date":"2023-04-06","close":88.5455},{"date":"2023-04-10","close":88.7603},{"date":"2023-04-11","close":88.6708},{"date":"2023-04-12","close":88.295},{"date":"2023-04-13","close":87.7493},{"date":"2023-04-14","close":86.4967},{"date":"2023-04-17","close":87.5614},{"date":"2023-04-18","close":87.2483},{"date":"2023-04-19","close":87.803},{"date":"2023-04-20","close":88.2682},{"date":"2023-04-21","close":88.6082},{"date":"2023-04-24","close":89.3239},{"date":"2023-04-25","close":89.8249},{"date":"2023-04-26","close":88.6976},{"date":"2023-04-27","close":88.7334},{"date":"2023-04-28","close":88.0982},{"date":"2023-05-01","close":88.6708},{"date":"2023-05-02","close":88.1877},{"date":"2023-05-03","close":87.7135},{"date":"2023-05-04","close":88.1429},{"date":"2023-05-05","close":89.0108},{"date":"2023-05-08","close":88.5813},{"date":"2023-05-09","close":88.3666},{"date":"2023-05-10","close":88.9392},{"date":"2023-05-11","close":88.5366},{"date":"2023-05-12","close":89.0376},{"date":"2023-05-15","close":88.1071},{"date":"2023-05-16","close":87.0517},{"date":"2023-05-17","close":86.5105},{"date":"2023-05-18","close":86.0233},{"date":"2023-05-19","close":85.87},{"date":"2023-05-22","close":85.3828},{"date":"2023-05-23","close":84.6882},{"date":"2023-05-24","close":84.3454},{"date":"2023-05-25","close":84.0928},{"date":"2023-05-26","close":83.6147},{"date":"2023-05-30","close":83.4975},{"date":"2023-05-31","close":84.165},{"date":"2023-06-01","close":82.8299},{"date":"2023-06-02","close":82.7758},{"date":"2023-06-05","close":83.8493},{"date":"2023-06-06","close":83.3622},{"date":"2023-06-07","close":84.3815},{"date":"2023-06-08","close":84.7965},{"date":"2023-06-09","close":84.3364},{"date":"2023-06-12","close":83.5606},{"date":"2023-06-13","close":83.0193},{"date":"2023-06-14","close":83.3441},{"date":"2023-06-15","close":83.9124},{"date":"2023-06-16","close":83.8673},{"date":"2023-06-20","close":83.0103},{"date":"2023-06-21","close":83.8222},{"date":"2023-06-22","close":83.1006},{"date":"2023-06-23","close":81.8557},{"date":"2023-06-26","close":82.7036},{"date":"2023-06-27","close":82.9743},{"date":"2023-06-28","close":81.2874},{"date":"2023-06-29","close":80.8002},{"date":"2023-06-30","close":81.549},{"date":"2023-07-03","close":82.1353},{"date":"2023-07-05","close":83.7591},{"date":"2023-07-06","close":83.1456},{"date":"2023-07-07","close":83.0193},{"date":"2023-07-10","close":82.442},{"date":"2023-07-11","close":83.4794},{"date":"2023-07-12","close":83.9756},{"date":"2023-07-13","close":84.589},{"date":"2023-07-14","close":83.9666},{"date":"2023-07-17","close":83.3712},{"date":"2023-07-18","close":83.1186},{"date":"2023-07-19","close":84.3364},{"date":"2023-07-20","close":86.5014},{"date":"2023-07-21","close":87.62},{"date":"2023-07-24","close":87.62},{"date":"2023-07-25","close":88.1432},{"date":"2023-07-26","close":87.9538},{"date":"2023-07-27","close":86.3751},{"date":"2023-07-28","close":86.2759},{"date":"2023-07-31","close":85.5723},{"date":"2023-08-01","close":84.2011},{"date":"2023-08-02","close":84.1921},{"date":"2023-08-03","close":81.4858},{"date":"2023-08-04","close":80.5657},{"date":"2023-08-07","close":81.7474},{"date":"2023-08-08","close":82.2616},{"date":"2023-08-09","close":82.0541},{"date":"2023-08-10","close":81.558},{"date":"2023-08-11","close":81.9369},{"date":"2023-08-14","close":80.7912},{"date":"2023-08-15","close":79.8172},{"date":"2023-08-16","close":80.864},{"date":"2023-08-17","close":80.336},{"date":"2023-08-18","close":81.3101},{"date":"2023-08-21","close":80.7548},{"date":"2023-08-22","close":81.3647},{"date":"2023-08-23","close":81.9655},{"date":"2023-08-24","close":81.4375},{"date":"2023-08-25","close":81.8199},{"date":"2023-08-28","close":81.6651},{"date":"2023-08-29","close":82.0019},{"date":"2023-08-30","close":81.7743},{"date":"2023-08-31","close":80.9824},{"date":"2023-09-01","close":80.4271},{"date":"2023-09-05","close":78.7521},{"date":"2023-09-06","close":79.0161},{"date":"2023-09-07","close":80.5727},{"date":"2023-09-08","close":81.2464},{"date":"2023-09-11","close":81.6833},{"date":"2023-09-12","close":82.1112},{"date":"2023-09-13","close":83.2582},{"date":"2023-09-14","close":84.0957},{"date":"2023-09-15","close":83.2855},{"date":"2023-09-18","close":83.3583},{"date":"2023-09-19","close":82.9942},{"date":"2023-09-20","close":83.2946},{"date":"2023-09-21","close":82.712},{"date":"2023-09-22","close":82.6847},{"date":"2023-09-25","close":82.1385},{"date":"2023-09-26","close":79.9537},{"date":"2023-09-27","close":78.8613},{"date":"2023-09-28","close":77.8235},{"date":"2023-09-29","close":77.86},{"date":"2023-10-02","close":74.3006},{"date":"2023-10-03","close":75.7207},{"date":"2023-10-04","close":76.6492},{"date":"2023-10-05","close":77.159},{"date":"2023-10-06","close":78.6064},{"date":"2023-10-09","close":79.6988},{"date":"2023-10-10","close":80.2177},{"date":"2023-10-11","close":80.5181},{"date":"2023-10-12","close":79.5349},{"date":"2023-10-13","close":80.1267},{"date":"2023-10-16","close":80.7093},{"date":"2023-10-17","close":80.9277},{"date":"2023-10-18","close":80.3633},{"date":"2023-10-19","close":79.808},{"date":"2023-10-20","close":79.2527},{"date":"2023-10-23","close":78.8249},{"date":"2023-10-24","close":80.0811},{"date":"2023-10-25","close":80.3907},{"date":"2023-10-26","close":81.2919},{"date":"2023-10-27","close":79.626},{"date":"2023-10-30","close":79.6351},{"date":"2023-10-31","close":79.9173},{"date":"2023-11-01","close":81.1644},{"date":"2023-11-02","close":82.0748},{"date":"2023-11-03","close":81.9928},{"date":"2023-11-06","close":82.4207},{"date":"2023-11-07","close":81.4557},{"date":"2023-11-08","close":80.7275},{"date":"2023-11-09","close":81.2464},{"date":"2023-11-10","close":81.3374},{"date":"2023-11-13","close":80.4453},{"date":"2023-11-14","close":83.1464},{"date":"2023-11-15","close":83.1923},{"date":"2023-11-16","close":83.7252},{"date":"2023-11-17","close":83.9365},{"date":"2023-11-20","close":83.5506},{"date":"2023-11-21","close":83.1372},{"date":"2023-11-22","close":83.1648},{"date":"2023-11-24","close":83.569},{"date":"2023-11-27","close":83.3026},{"date":"2023-11-28","close":83.422},{"date":"2023-11-29","close":82.6319},{"date":"2023-11-30","close":82.7881},{"date":"2023-12-01","close":84.2305},{"date":"2023-12-04","close":84.5153},{"date":"2023-12-05","close":83.7803},{"date":"2023-12-06","close":84.2029},{"date":"2023-12-07","close":84.9288},{"date":"2023-12-08","close":84.1111},{"date":"2023-12-11","close":84.4051},{"date":"2023-12-12","close":84.2764},{"date":"2023-12-13","close":86.3712},{"date":"2023-12-14","close":84.4418},{"date":"2023-12-15","close":82.5492},{"date":"2023-12-18","close":82.687},{"date":"2023-12-19","close":82.9718},{"date":"2023-12-20","close":82.0898},{"date":"2023-12-21","close":81.9612},{"date":"2023-12-22","close":82.393},{"date":"2023-12-26","close":82.9351},{"date":"2023-12-27","close":82.5033},{"date":"2023-12-28","close":83.2842},{"date":"2023-12-29","close":83.5782},{"date":"2024-01-02","close":84.9012},{"date":"2024-01-03","close":85.4432},{"date":"2024-01-04","close":85.6729},{"date":"2024-01-05","close":85.921},{"date":"2024-01-08","close":86.1874},{"date":"2024-01-09","close":86.0864},{"date":"2024-01-10","close":86.656},{"date":"2024-01-11","close":83.8354},{"date":"2024-01-12","close":84.1754},{"date":"2024-01-16","close":84.1203},{"date":"2024-01-17","close":83.1923},{"date":"2024-01-18","close":82.1358},{"date":"2024-01-19","close":82.5584},{"date":"2024-01-22","close":81.952},{"date":"2024-01-23","close":81.8785},{"date":"2024-01-24","close":81.1435},{"date":"2024-01-25","close":82.3838},{"date":"2024-01-26","close":82.7054},{"date":"2024-01-29","close":83.2291},{"date":"2024-01-30","close":83.3118},{"date":"2024-01-31","close":83.5139},{"date":"2024-02-01","close":85.2411},{"date":"2024-02-02","close":83.6976},{"date":"2024-02-05","close":82.3838},{"date":"2024-02-06","close":82.4757},{"date":"2024-02-07","close":82.2001},{"date":"2024-02-08","close":81.4651},{"date":"2024-02-09","close":81.8234},{"date":"2024-02-12","close":82.1817},{"date":"2024-02-13","close":80.3734},{"date":"2024-02-14","close":80.531},{"date":"2024-02-15","close":81.8108},{"date":"2024-02-16","close":80.9761},{"date":"2024-02-20","close":81.2173},{"date":"2024-02-21","close":82.1724},{"date":"2024-02-22","close":81.5233},{"date":"2024-02-23","close":81.5418},{"date":"2024-02-26","close":79.9468},{"date":"2024-02-27","close":80.5681},{"date":"2024-02-28","close":80.3548},{"date":"2024-02-29","close":80.8741},{"date":"2024-03-01","close":80.6887},{"date":"2024-03-04","close":82.6546},{"date":"2024-03-05","close":82.5248},{"date":"2024-03-06","close":83.3223},{"date":"2024-03-07","close":83.4058},{"date":"2024-03-08","close":83.5727},{"date":"2024-03-11","close":84.2033},{"date":"2024-03-12","close":83.3965},{"date":"2024-03-13","close":83.0627},{"date":"2024-03-14","close":82.2281},{"date":"2024-03-15","close":82.4785},{"date":"2024-03-18","close":82.5248},{"date":"2024-03-19","close":83.1925},{"date":"2024-03-20","close":82.5712},{"date":"2024-03-21","close":82.2095},{"date":"2024-03-22","close":82.1632},{"date":"2024-03-25","close":82.0704},{"date":"2024-03-26","close":81.0967},{"date":"2024-03-27","close":83.5078},{"date":"2024-03-28","close":84.2126},{"date":"2024-04-01","close":83.7675},{"date":"2024-04-02","close":84.0179},{"date":"2024-04-03","close":83.3594},{"date":"2024-04-04","close":83.6376},{"date":"2024-04-05","close":83.1369},{"date":"2024-04-08","close":84.0179},{"date":"2024-04-09","close":84.5094},{"date":"2024-04-10","close":82.4321},{"date":"2024-04-11","close":82.1168},{"date":"2024-04-12","close":82.191},{"date":"2024-04-15","close":82.8309},{"date":"2024-04-16","close":81.0689},{"date":"2024-04-17","close":83.7675},{"date":"2024-04-18","close":84.2961},{"date":"2024-04-19","close":85.1029},{"date":"2024-04-22","close":85.9931},{"date":"2024-04-23","close":86.0951},{"date":"2024-04-24","close":86.6423},{"date":"2024-04-25","close":87.2729},{"date":"2024-04-26","close":86.1786},{"date":"2024-04-29","close":87.143},{"date":"2024-04-30","close":87.5418},{"date":"2024-05-01","close":87.9127},{"date":"2024-05-02","close":88.33},{"date":"2024-05-03","close":88.6175},{"date":"2024-05-06","close":89.1461},{"date":"2024-05-07","close":90.4166},{"date":"2024-05-08","close":90.4815},{"date":"2024-05-09","close":90.9915},{"date":"2024-05-10","close":90.602},{"date":"2024-05-13","close":90.5464},{"date":"2024-05-14","close":90.3874},{"date":"2024-05-15","close":90.6399},{"date":"2024-05-16","close":90.6399},{"date":"2024-05-17","close":90.8176},{"date":"2024-05-20","close":90.2658},{"date":"2024-05-21","close":90.1068},{"date":"2024-05-22","close":89.9104},{"date":"2024-05-23","close":87.7966},{"date":"2024-05-24","close":88.3204},{"date":"2024-05-28","close":87.1793},{"date":"2024-05-29","close":85.9634},{"date":"2024-05-30","close":86.4685},{"date":"2024-05-31","close":88.4326},{"date":"2024-06-03","close":87.6189},{"date":"2024-06-04","close":87.6563},{"date":"2024-06-05","close":86.6088},{"date":"2024-06-06","close":85.9447},{"date":"2024-06-07","close":85.6828},{"date":"2024-06-10","close":86.3469},{"date":"2024-06-11","close":85.8138},{"date":"2024-06-12","close":85.2433},{"date":"2024-06-13","close":84.7475},{"date":"2024-06-14","close":84.9907},{"date":"2024-06-17","close":84.785},{"date":"2024-06-18","close":84.5418},{"date":"2024-06-20","close":84.6727},{"date":"2024-06-21","close":84.495},{"date":"2024-06-24","close":85.3648},{"date":"2024-06-25","close":83.6065},{"date":"2024-06-26","close":83.8684},{"date":"2024-06-27","close":83.8777},{"date":"2024-06-28","close":83.6345},{"date":"2024-07-01","close":83.064},{"date":"2024-07-02","close":83.2137},{"date":"2024-07-03","close":82.9705},{"date":"2024-07-05","close":83.4942},{"date":"2024-07-08","close":82.6992},{"date":"2024-07-09","close":83.1014},{"date":"2024-07-10","close":84.0554},{"date":"2024-07-11","close":85.5425},{"date":"2024-07-12","close":86.2253},{"date":"2024-07-15","close":84.4202},{"date":"2024-07-16","close":85.6267},{"date":"2024-07-17","close":87.6937},{"date":"2024-07-18","close":88.0211},{"date":"2024-07-19","close":87.9556},{"date":"2024-07-22","close":88.5168},{"date":"2024-07-23","close":87.2167},{"date":"2024-07-24","close":89.6766},{"date":"2024-07-25","close":89.714},{"date":"2024-07-26","close":90.2003},{"date":"2024-07-29","close":90.6025},{"date":"2024-07-30","close":91.8091},{"date":"2024-07-31","close":91.2105},{"date":"2024-08-01","close":93.7264},{"date":"2024-08-02","close":95.2416},{"date":"2024-08-05","close":94.1847},{"date":"2024-08-06","close":94.3624},{"date":"2024-08-07","close":94.643},{"date":"2024-08-08","close":93.9977},{"date":"2024-08-09","close":94.484},{"date":"2024-08-12","close":95.3445},{"date":"2024-08-13","close":95.0265},{"date":"2024-08-14","close":95.1114},{"date":"2024-08-15","close":93.5743},{"date":"2024-08-16","close":94.3947},{"date":"2024-08-19","close":94.687},{"date":"2024-08-20","close":94.4607},{"date":"2024-08-21","close":94.6964},{"date":"2024-08-22","close":94.9322},{"date":"2024-08-23","close":94.8662},{"date":"2024-08-26","close":95.1491},{"date":"2024-08-27","close":93.9137},{"date":"2024-08-28","close":94.6681},{"date":"2024-08-29","close":95.0642},{"date":"2024-08-30","close":95.7715},{"date":"2024-09-03","close":97.3934},{"date":"2024-09-04","close":98.4496},{"date":"2024-09-05","close":97.8744},{"date":"2024-09-06","close":97.3934},{"date":"2024-09-09","close":98.7796},{"date":"2024-09-10","close":98.9871},{"date":"2024-09-11","close":97.9026},{"date":"2024-09-12","close":97.4972},{"date":"2024-09-13","close":98.6005},{"date":"2024-09-16","close":98.8739},{"date":"2024-09-17","close":98.5816},{"date":"2024-09-18","close":97.516},{"date":"2024-09-19","close":96.2995},{"date":"2024-09-20","close":97.4594},{"date":"2024-09-23","close":98.0912},{"date":"2024-09-24","close":96.9597},{"date":"2024-09-25","close":97.2803},{"date":"2024-09-26","close":97.2426},{"date":"2024-09-27","close":98.1195},{"date":"2024-09-30","close":98.195},{"date":"2024-10-01","close":99.1568},{"date":"2024-10-02","close":98.4967},{"date":"2024-10-03","close":98.0912},{"date":"2024-10-04","close":97.2708},{"date":"2024-10-07","close":95.3754},{"date":"2024-10-08","close":96.2901},{"date":"2024-10-09","close":96.5353},{"date":"2024-10-10","close":95.7903},{"date":"2024-10-11","close":96.4881},{"date":"2024-10-14","close":97.1671},{"date":"2024-10-15","close":99.4397},{"date":"2024-10-16","close":100.0904},{"date":"2024-10-17","close":99.6378},{"date":"2024-10-18","close":100.6751},{"date":"2024-10-21","close":100.2036},{"date":"2024-10-22","close":99.6755},{"date":"2024-10-23","close":101.2786},{"date":"2024-10-24","close":100.9014},{"date":"2024-10-25","close":98.6382},{"date":"2024-10-28","close":98.8362},{"date":"2024-10-29","close":97.0445},{"date":"2024-10-30","close":96.8653},{"date":"2024-10-31","close":95.8846},{"date":"2024-11-01","close":94.3004},{"date":"2024-11-04","close":93.4988},{"date":"2024-11-05","close":94.1306},{"date":"2024-11-06","close":93.3197},{"date":"2024-11-07","close":92.0183},{"date":"2024-11-08","close":92.537},{"date":"2024-11-11","close":92.867},{"date":"2024-11-12","close":91.5091},{"date":"2024-11-13","close":90.7482},{"date":"2024-11-14","close":90.5865},{"date":"2024-11-15","close":91.7278},{"date":"2024-11-18","close":91.7374},{"date":"2024-11-19","close":92.232},{"date":"2024-11-20","close":93.0975},{"date":"2024-11-21","close":93.8774},{"date":"2024-11-22","close":93.554},{"date":"2024-11-25","close":94.6098},{"date":"2024-11-26","close":96.7308},{"date":"2024-11-27","close":96.6167},{"date":"2024-11-29","close":95.6751},{"date":"2024-12-02","close":93.6872},{"date":"2024-12-03","close":92.7646},{"date":"2024-12-04","close":91.8991},{"date":"2024-12-05","close":91.7849},{"date":"2024-12-06","close":90.187},{"date":"2024-12-09","close":90.149},{"date":"2024-12-10","close":90.0634},{"date":"2024-12-11","close":88.2181},{"date":"2024-12-12","close":88.085},{"date":"2024-12-13","close":88.1611},{"date":"2024-12-16","close":86.8009},{"date":"2024-12-17","close":86.4015},{"date":"2024-12-18","close":84.5277},{"date":"2024-12-19","close":84.718},{"date":"2024-12-20","close":85.631},{"date":"2024-12-23","close":85.2886},{"date":"2024-12-24","close":85.203},{"date":"2024-12-26","close":85.2125},{"date":"2024-12-27","close":85.184},{"date":"2024-12-30","close":84.8036},{"date":"2024-12-31","close":84.8701},{"date":"2025-01-02","close":84.6799},{"date":"2025-01-03","close":84.8796},{"date":"2025-01-06","close":84.0522},{"date":"2025-01-07","close":83.7002},{"date":"2025-01-08","close":84.6609},{"date":"2025-01-10","close":83.8429},{"date":"2025-01-13","close":84.1473},{"date":"2025-01-14","close":85.0033},{"date":"2025-01-15","close":85.8213},{"date":"2025-01-16","close":87.714},{"date":"2025-01-17","close":89.0742},{"date":"2025-01-21","close":88.6557},{"date":"2025-01-22","close":86.3349},{"date":"2025-01-23","close":86.3254},{"date":"2025-01-24","close":86.1732},{"date":"2025-01-27","close":90.2536},{"date":"2025-01-28","close":88.8269},{"date":"2025-01-29","close":88.0469},{"date":"2025-01-30","close":89.2739},{"date":"2025-01-31","close":89.1598},{"date":"2025-02-03","close":90.9479},{"date":"2025-02-04","close":90.2726},{"date":"2025-02-05","close":91.4901},{"date":"2025-02-06","close":90.7577},{"date":"2025-02-07","close":91.3854},{"date":"2025-02-10","close":91.9751},{"date":"2025-02-11","close":91.6042},{"date":"2025-02-12","close":89.9492},{"date":"2025-02-13","close":90.986},{"date":"2025-02-14","close":90.2821},{"date":"2025-02-18","close":91.0811},{"date":"2025-02-19","close":91.417},{"date":"2025-02-20","close":91.8968},{"date":"2025-02-21","close":94.2959},{"date":"2025-02-24","close":95.6586},{"date":"2025-02-25","close":96.8966},{"date":"2025-02-26","close":95.9273},{"date":"2025-02-27","close":95.889},{"date":"2025-02-28","close":97.4244},{"date":"2025-03-03","close":99.8236},{"date":"2025-03-04","close":98.029},{"date":"2025-03-05","close":96.1577},{"date":"2025-03-06","close":96.839},{"date":"2025-03-07","close":99.4589},{"date":"2025-03-10","close":102.3571},{"date":"2025-03-11","close":99.5836},{"date":"2025-03-12","close":98.4992},{"date":"2025-03-13","close":100.3514},{"date":"2025-03-14","close":102.1171},{"date":"2025-03-17","close":103.2783},{"date":"2025-03-18","close":103.4606},{"date":"2025-03-19","close":103.1536},{"date":"2025-03-20","close":104.1036},{"date":"2025-03-21","close":103.4511},{"date":"2025-03-24","close":102.5202},{"date":"2025-03-25","close":101.2918},{"date":"2025-03-26","close":103.1248},{"date":"2025-03-27","close":103.5374},{"date":"2025-03-28","close":104.3819},{"date":"2025-03-31","close":106.1285},{"date":"2025-04-01","close":105.6199},{"date":"2025-04-02","close":105.1593},{"date":"2025-04-03","close":108.1726},{"date":"2025-04-04","close":104.9097},{"date":"2025-04-07","close":101.1479},{"date":"2025-04-08","close":101.7717},{"date":"2025-04-09","close":101.5029},{"date":"2025-04-10","close":103.9309},{"date":"2025-04-11","close":105.4087},{"date":"2025-04-14","close":107.7215},{"date":"2025-04-15","close":107.2993},{"date":"2025-04-16","close":106.9442},{"date":"2025-04-17","close":107.5776},{"date":"2025-04-21","close":106.4836},{"date":"2025-04-22","close":108.7292},{"date":"2025-04-23","close":107.9806},{"date":"2025-04-24","close":106.8003},{"date":"2025-04-25","close":105.9941},{"date":"2025-04-28","close":106.6467},{"date":"2025-04-29","close":107.6064},{"date":"2025-04-30","close":108.2014},{"date":"2025-05-01","close":108.019},{"date":"2025-05-02","close":105.5911},{"date":"2025-05-05","close":105.1017},{"date":"2025-05-06","close":106.0133},{"date":"2025-05-07","close":106.5603},{"date":"2025-05-08","close":103.4031},{"date":"2025-05-09","close":103.3359},{"date":"2025-05-12","close":99.3629},{"date":"2025-05-13","close":96.5223},{"date":"2025-05-14","close":96.0771},{"date":"2025-05-15","close":98.729},{"date":"2025-05-16","close":100.9357},{"date":"2025-05-19","close":101.9906},{"date":"2025-05-20","close":102.31},{"date":"2025-05-21","close":101.8357},{"date":"2025-05-22","close":100.0936},{"date":"2025-05-23","close":100.7518},{"date":"2025-05-27","close":100.626},{"date":"2025-05-28","close":98.8258},{"date":"2025-05-29","close":100.0549},{"date":"2025-05-30","close":101.1292},{"date":"2025-06-02","close":100.5195},{"date":"2025-06-03","close":99.9194},{"date":"2025-06-04","close":98.9226},{"date":"2025-06-05","close":98.9806},{"date":"2025-06-06","close":98.3419},{"date":"2025-06-09","close":97.8579},{"date":"2025-06-10","close":99.1065},{"date":"2025-06-11","close":99.2516},{"date":"2025-06-12","close":100.4227},{"date":"2025-06-13","close":100.6163},{"date":"2025-06-16","close":98.3612},{"date":"2025-06-17","close":98.0902},{"date":"2025-06-18","close":97.4902},{"date":"2025-06-20","close":97.7225},{"date":"2025-06-23","close":97.8967},{"date":"2025-06-24","close":96.9675},{"date":"2025-06-25","close":94.8964},{"date":"2025-06-26","close":95.2448},{"date":"2025-06-27","close":94.9931},{"date":"2025-06-30","close":97.1224},{"date":"2025-07-01","close":97.5386},{"date":"2025-07-02","close":96.7062},{"date":"2025-07-03","close":97.0837},{"date":"2025-07-07","close":96.503},{"date":"2025-07-08","close":96.1158},{"date":"2025-07-09","close":96.7546},{"date":"2025-07-10","close":97.8192},{"date":"2025-07-11","close":97.3547},{"date":"2025-07-14","close":97.7612},{"date":"2025-07-15","close":96.7353},{"date":"2025-07-16","close":97.2289},{"date":"2025-07-17","close":97.3643},{"date":"2025-07-18","close":97.8289},{"date":"2025-07-21","close":98.7871},{"date":"2025-07-22","close":100.2582},{"date":"2025-07-23","close":99.2516},{"date":"2025-07-24","close":98.7677},{"date":"2025-07-25","close":98.971},{"date":"2025-07-28","close":97.7321},{"date":"2025-07-29","close":98.1302},{"date":"2025-07-30","close":98.4661},{"date":"2025-07-31","close":99.3395},{"date":"2025-08-01","close":100.2417},{"date":"2025-08-04","close":101.1247},{"date":"2025-08-05","close":99.9922},{"date":"2025-08-06","close":99.9634},{"date":"2025-08-07","close":100.7792},{"date":"2025-08-08","close":100.2801},{"date":"2025-08-11","close":99.9346},{"date":"2025-08-12","close":99.5219},{"date":"2025-08-13","close":100.3089},{"date":"2025-08-14","close":99.5348},{"date":"2025-08-15","close":97.5123},{"date":"2025-08-18","close":96.5156},{"date":"2025-08-19","close":97.8317},{"date":"2025-08-20","close":98.4703},{"date":"2025-08-21","close":98.2187},{"date":"2025-08-22","close":98.3639},{"date":"2025-08-25","close":96.7188},{"date":"2025-08-26","close":96.4963},{"date":"2025-08-27","close":96.835},{"date":"2025-08-28","close":94.9964},{"date":"2025-08-29","close":95.0544},{"date":"2025-09-02","close":94.0577},{"date":"2025-09-03","close":94.6867},{"date":"2025-09-04","close":94.6383},{"date":"2025-09-05","close":94.8803},{"date":"2025-09-08","close":93.5255},{"date":"2025-09-09","close":93.8449},{"date":"2025-09-10","close":93.9416},{"date":"2025-09-11","close":94.5416},{"date":"2025-09-12","close":94.3964},{"date":"2025-09-15","close":93.8642},{"date":"2025-09-16","close":92.4804},{"date":"2025-09-17","close":93.2836},{"date":"2025-09-18","close":93.2352},{"date":"2025-09-19","close":93.2159},{"date":"2025-09-22","close":93.4965},{"date":"2025-09-23","close":95.3641},{"date":"2025-09-24","close":95.6157},{"date":"2025-09-25","close":95.1706},{"date":"2025-09-26","close":96.3995},{"date":"2025-09-29","close":96.3511},{"date":"2025-09-30","close":97.2704},{"date":"2025-10-01","close":94.9964},{"date":"2025-10-02","close":94.4835},{"date":"2025-10-03","close":95.6157},{"date":"2025-10-06","close":96.1189},{"date":"2025-10-07","close":96.8059},{"date":"2025-10-08","close":97.5704},{"date":"2025-10-09","close":97.5414},{"date":"2025-10-10","close":99.08},{"date":"2025-10-13","close":97.5994},{"date":"2025-10-14","close":98.5961},{"date":"2025-10-15","close":98.9832},{"date":"2025-10-16","close":97.8026},{"date":"2025-10-17","close":97.9188},{"date":"2025-10-20","close":98.4316},{"date":"2025-10-21","close":98.2768},{"date":"2025-10-22","close":98.6445},{"date":"2025-10-23","close":97.5123},{"date":"2025-10-24","close":96.8059},{"date":"2025-10-27","close":96.9801},{"date":"2025-10-28","close":95.3641},{"date":"2025-10-29","close":93.8642},{"date":"2025-10-30","close":95.0157},{"date":"2025-10-31","close":94.261},{"date":"2025-11-03","close":93.5158},{"date":"2025-11-04","close":94.7932},{"date":"2025-11-05","close":93.003},{"date":"2025-11-06","close":93.8545},{"date":"2025-11-07","close":95.3351},{"date":"2025-11-10","close":95.0641},{"date":"2025-11-11","close":96.3705},{"date":"2025-11-12","close":96.9511},{"date":"2025-11-13","close":97.6865},{"date":"2025-11-14","close":98.3736},{"date":"2025-11-17","close":100.4928},{"date":"2025-11-18","close":99.5832},{"date":"2025-11-19","close":97.9575},{"date":"2025-11-20","close":98.5137},{"date":"2025-11-21","close":97.7428},{"date":"2025-11-24","close":96.5327},{"date":"2025-11-25","close":96.4644},{"date":"2025-11-26","close":97.7233},{"date":"2025-11-28","close":97.9379},{"date":"2025-12-01","close":95.5178},{"date":"2025-12-02","close":94.5322},{"date":"2025-12-03","close":94.1223},{"date":"2025-12-04","close":93.8979},{"date":"2025-12-05","close":94.2687},{"date":"2025-12-08","close":93.1464},{"date":"2025-12-09","close":93.5075},{"date":"2025-12-10","close":93.1074},{"date":"2025-12-11","close":93.3319},{"date":"2025-12-12","close":95.1762},{"date":"2025-12-15","close":96.9914},{"date":"2025-12-16","close":96.5132},{"date":"2025-12-17","close":97.7916},{"date":"2025-12-18","close":97.5769},{"date":"2025-12-19","close":95.6935},{"date":"2025-12-22","close":96.1911},{"date":"2025-12-23","close":96.562},{"date":"2025-12-24","close":97.128},{"date":"2025-12-26","close":96.9035},{"date":"2025-12-29","close":97.1377},{"date":"2025-12-30","close":97.4793},{"date":"2025-12-31","close":96.923},{"date":"2026-01-02","close":97.5769},{"date":"2026-01-05","close":96.1228},{"date":"2026-01-06","close":96.923},{"date":"2026-01-07","close":96.9718},{"date":"2026-01-08","close":97.7623},{"date":"2026-01-09","close":96.8157},{"date":"2026-01-12","close":96.4449},{"date":"2026-01-13","close":97.7916},{"date":"2026-01-14","close":99.0212},{"date":"2026-01-15","close":100.1044},{"date":"2026-01-16","close":101.3047},{"date":"2026-01-20","close":102.5148},{"date":"2026-01-21","close":101.334},{"date":"2026-01-22","close":100.6899},{"date":"2026-01-23","close":101.3632},{"date":"2026-01-26","close":102.0659},{"date":"2026-01-27","close":102.8075},{"date":"2026-01-28","close":102.6416},{"date":"2026-01-29","close":103.4028},{"date":"2026-01-30","close":104.0566},{"date":"2026-02-02","close":102.8758},{"date":"2026-02-03","close":104.8568},{"date":"2026-02-04","close":105.7644},{"date":"2026-02-05","close":106.2426},{"date":"2026-02-06","close":104.7495},{"date":"2026-02-09","close":104.1054},{"date":"2026-02-10","close":105.8132},{"date":"2026-02-11","close":107.2184},{"date":"2026-02-12","close":109.0238},{"date":"2026-02-13","close":110.9755},{"date":"2026-02-17","close":111.1707},{"date":"2026-02-18","close":109.7825},{"date":"2026-02-19","close":110.0874},{"date":"2026-02-20","close":108.012},{"date":"2026-02-23","close":110.3038},{"date":"2026-02-24","close":109.1923},{"date":"2026-02-25","close":109.1825},{"date":"2026-02-26","close":108.9464},{"date":"2026-02-27","close":110.6776},{"date":"2026-03-02","close":110.2252},{"date":"2026-03-03","close":110.5202},{"date":"2026-03-04","close":110.6481},{"date":"2026-03-05","close":108.8973},{"date":"2026-03-06","close":110.4416},{"date":"2026-03-09","close":109.9694},{"date":"2026-03-10","close":109.4776},{"date":"2026-03-11","close":109.9104},{"date":"2026-03-12","close":111.2776},{"date":"2026-03-13","close":112.999},{"date":"2026-03-16","close":113.5695},{"date":"2026-03-17","close":113.0187},{"date":"2026-03-18","close":111.6711},{"date":"2026-03-19","close":109.8612},{"date":"2026-03-20","close":107.6579},{"date":"2026-03-23","close":107.3235},{"date":"2026-03-24","close":108.0809},{"date":"2026-03-25","close":108.2284},{"date":"2026-03-26","close":109.694},{"date":"2026-03-27","close":109.8514},{"date":"2026-03-30","close":111.5334},{"date":"2026-03-31","close":111.3268},{"date":"2026-04-01","close":112.0449},{"date":"2026-04-02","close":113.54},{"date":"2026-04-06","close":112.7334},{"date":"2026-04-07","close":112.5859},{"date":"2026-04-08","close":111.7104},{"date":"2026-04-09","close":113.0973},{"date":"2026-04-10","close":111.7006},{"date":"2026-04-13","close":110.0579},{"date":"2026-04-14","close":109.8317},{"date":"2026-04-15","close":108.4743},{"date":"2026-04-16","close":108.7104},{"date":"2026-04-17","close":108.3464},{"date":"2026-04-20","close":107.8743},{"date":"2026-04-21","close":106.4185},{"date":"2026-04-22","close":106.3595},{"date":"2026-04-23","close":108.4448},{"date":"2026-04-24","close":107.2743},{"date":"2026-04-27","close":107.048},{"date":"2026-04-28","close":107.8251},{"date":"2026-04-29","close":107.0972},{"date":"2026-04-30","close":109.6645},{"date":"2026-05-01","close":108.6809},{"date":"2026-05-04","close":107.8349},{"date":"2026-05-05","close":107.3628},{"date":"2026-05-06","close":105.1201},{"date":"2026-05-07","close":104.648},{"date":"2026-05-08","close":104.5693},{"date":"2026-05-11","close":104.4709},{"date":"2026-05-12","close":105.1496},{"date":"2026-05-13","close":105.2947},{"date":"2026-05-14","close":106.2568},{"date":"2026-05-15","close":104.5013},{"date":"2026-05-18","close":105.6419},{"date":"2026-05-19","close":107.2586},{"date":"2026-05-20","close":105.4336},{"date":"2026-05-21","close":106.5246},{"date":"2026-05-22","close":107.6553},{"date":"2026-05-26","close":106.8222},{"date":"2026-05-27","close":107.1297},{"date":"2026-05-28","close":105.4336},{"date":"2026-05-29","close":104.7691},{"date":"2026-06-01","close":102.7556},{"date":"2026-06-02","close":102.944},{"date":"2026-06-03","close":102.6366},{"date":"2026-06-04","close":103.2317},{"date":"2026-06-05","close":105.3939},{"date":"2026-06-08","close":103.4598},{"date":"2026-06-09","close":105.5328},{"date":"2026-06-10","close":106.723},{"date":"2026-06-11","close":105.9692},{"date":"2026-06-12","close":106.8619},{"date":"2026-06-15","close":106.842},{"date":"2026-06-16","close":107.4867},{"date":"2026-06-17","close":106.1676},{"date":"2026-06-18","close":105.4931},{"date":"2026-06-22","close":106.0485},{"date":"2026-06-23","close":107.8636},{"date":"2026-06-24","close":109.8176},{"date":"2026-06-25","close":109.8572},{"date":"2026-06-26","close":111.1466},{"date":"2026-06-29","close":111.3748},{"date":"2026-06-30","close":109.7283},{"date":"2026-07-01","close":110.0457},{"date":"2026-07-02","close":113.0609},{"date":"2026-07-06","close":111.0276},{"date":"2026-07-07","close":112.0691},{"date":"2026-07-08","close":111.1764},{"date":"2026-07-09","close":109.3712},{"date":"2026-07-10","close":110.2143},{"date":"2026-07-13","close":110.9086},{"date":"2026-07-14","close":111.0475},{"date":"2026-07-15","close":109.4109},{"date":"2026-07-16","close":111.474},{"date":"2026-07-17","close":111.4541},{"date":"2026-07-20","close":110.1449},{"date":"2026-07-21","close":108.915},{"date":"2026-07-22","close":111.1764},{"date":"2026-07-23","close":111.8707},{"date":"2026-07-24","close":112.0889},{"date":"2026-07-27","close":110.5912},{"date":"2026-07-28","close":111.0673},{"date":"2026-07-29","close":111.3351},{"date":"2026-07-30","close":108.7662},{"date":"2026-07-31","close":107.9628},{"date":"2026-08-03","close":107.0701},{"date":"2026-08-04","close":107.5264},{"date":"2026-08-05","close":107.4371},{"date":"2026-08-06","close":108.062},{"date":"2026-08-07","close":107.0999},{"date":"2026-08-10","close":105.4336},{"date":"2026-08-11","close":106.6238},{"date":"2026-08-12","close":106.9015},{"date":"2026-08-13","close":107.5066},{"date":"2026-08-14","close":107.9132},{"date":"2026-08-17","close":108.1017},{"date":"2026-08-18","close":108.2703},{"date":"2026-08-19","close":108.0},{"date":"2026-08-20","close":108.31},{"date":"2026-08-21","close":106.35},{"date":"2026-08-24","close":107.71},{"date":"2026-08-25","close":107.09},{"date":"2026-08-26","close":108.05},{"date":"2026-08-27","close":106.69},{"date":"2026-08-28","close":107.49},{"date":"2026-08-31","close":107.02},{"date":"2026-09-01","close":107.7},{"date":"2026-09-02","close":107.67},{"date":"2026-09-03","close":108.75},{"date":"2026-09-04","close":107.29},{"date":"2026-09-08","close":108.27},{"date":"2026-09-09","close":107.49},{"date":"2026-09-10","close":106.73},{"date":"2026-09-11","close":106.46},{"date":"2026-09-14","close":105.78},{"date":"2026-09-15","close":105.24},{"date":"2026-09-16","close":105.42},{"date":"2026-09-17","close":107.08},{"date":"2026-09-18","close":105.43},{"date":"2026-09-21","close":103.86},{"date":"2026-09-22","close":103.84},{"date":"2026-09-23","close":102.61},{"date":"2026-09-24","close":102.71},{"date":"2026-09-25","close":103.1},{"date":"2026-09-28","close":102.83},{"date":"2026-09-29","close":103.33},{"date":"2026-09-30","close":102.21},{"date":"2026-10-01","close":103.5},{"date":"2026-10-02","close":103.39},{"date":"2026-10-05","close":103.38},{"date":"2026-10-06","close":105.12},{"date":"2026-10-07","close":104.64},{"date":"2026-10-08","close":105.99},{"date":"2026-10-09","close":106.1},{"date":"2026-10-12","close":107.2},{"date":"2026-10-13","close":107.82},{"date":"2026-10-14","close":109.6},{"date":"2026-10-15","close":109.86},{"date":"2026-10-16","close":112.26},{"date":"2026-10-19","close":109.69},{"date":"2026-10-20","close":111.98},{"date":"2026-10-21","close":111.82},{"date":"2026-10-22","close":116.26}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":116.26,"low_30d":102.0,"support":103.44,"high_30d":116.36,"change_1d":4.0,"change_7d":3.6,"change_30d":9.2,"resistance":114.92,"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":1.36,"per":16.8,"quarter":"2024-Q2"},{"pbr":1.57,"per":18.89,"quarter":"2024-Q3"},{"pbr":1.35,"per":16.17,"quarter":"2024-Q4"},{"pbr":1.56,"per":19.26,"quarter":"2025-Q1"},{"pbr":1.43,"per":17.37,"quarter":"2025-Q2"},{"pbr":1.41,"per":16.74,"quarter":"2025-Q3"},{"pbr":1.4,"per":16.94,"quarter":"2025-Q4"},{"pbr":1.52,"per":19.74,"quarter":"2026-Q1"},{"pbr":1.49,"per":18.92,"quarter":"2026-Q2"},{"pbr":1.58,"per":20.04,"quarter":"현재"}],"timeline":[{"close":83.6345,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":98.195,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":84.8701,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":106.1285,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":97.1224,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":97.2704,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":96.923,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":111.3268,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":109.7283,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.45,"pbr_5y_low":1.35,"per_5y_avg":17.87,"per_5y_low":16.17,"current_pbr":1.58,"current_per":20.04,"pbr_5y_high":1.57,"per_5y_high":19.74,"pbr_5y_median":1.43,"per_5y_median":17.37,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":100.0,"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 83 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Utilities","industry":"UTILITIES - REGULATED ELECTRIC"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -20.1%"},"momentum":{"grade":"C","reason":"RSI 83"},"valuation":{"grade":"C","reason":"PER 20.04x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.4,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.2,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.88,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.1,"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":1.04,"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":100.0,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":17.98,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":12.53,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.36,"per":16.8,"close":83.6345,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.57,"per":18.89,"close":98.195,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.35,"per":16.17,"close":84.8701,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.56,"per":19.26,"close":106.1285,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.43,"per":17.37,"close":97.1224,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.41,"per":16.74,"close":97.2704,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.4,"per":16.94,"close":96.923,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.52,"per":19.74,"close":111.3268,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.49,"per":18.92,"close":109.7283,"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":"20.0배"},{"label":"PBR","value":"1.6배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"1.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.83,"pbr":null,"per":null,"roa":0.004028302750493729,"roe":0.011975582254364478,"revenue":4069000000.0,"market_cap":null,"net_income":308000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":1.0,"total_assets":76459000000.0,"total_equity":25719000000.0,"profit_margin":0.07569427377734086,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":552000000.0,"operating_margin":0.13565986728926027},{"eps":2.18,"pbr":null,"per":null,"roa":0.012362692498093415,"roe":0.03609939052977028,"revenue":5095000000.0,"market_cap":null,"net_income":924000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.7309126594700687,"total_assets":74741000000.0,"total_equity":25596000000.0,"profit_margin":0.18135426889106968,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1177000000.0,"operating_margin":0.2310107948969578},{"eps":0.89,"pbr":null,"per":null,"roa":0.0039810731471924725,"roe":0.012277800744109136,"revenue":3995000000.0,"market_cap":null,"net_income":297000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5151439299123904,"total_assets":74603000000.0,"total_equity":24190000000.0,"profit_margin":0.07434292866082604,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":483000000.0,"operating_margin":0.12090112640801001},{"eps":1.9,"pbr":null,"per":null,"roa":0.009576304214687378,"roe":0.028467394902350215,"revenue":4530000000.0,"market_cap":null,"net_income":688000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.7913907284768212,"total_assets":71844000000.0,"total_equity":24168000000.0,"profit_margin":0.15187637969094922,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":968000000.0,"operating_margin":0.21368653421633554},{"eps":0.67,"pbr":null,"per":null,"roa":0.003440511321519979,"roe":0.010355278666442163,"revenue":3595000000.0,"market_cap":null,"net_income":246000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5076495132127955,"total_assets":71501000000.0,"total_equity":23756000000.0,"profit_margin":0.06842837273991655,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":355000000.0,"operating_margin":0.09874826147426982},{"eps":2.26,"pbr":null,"per":null,"roa":0.011189543223324045,"roe":0.03325905058234874,"revenue":4798000000.0,"market_cap":null,"net_income":791000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6302626094205919,"total_assets":70691000000.0,"total_equity":23783000000.0,"profit_margin":0.1648603584827011,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1125000000.0,"operating_margin":0.23447269695706544},{"eps":0.98,"pbr":null,"per":null,"roa":0.004393299509651087,"roe":0.014115290046443858,"revenue":3669000000.0,"market_cap":null,"net_income":310000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.6135186699373126,"total_assets":70562000000.0,"total_equity":21962000000.0,"profit_margin":0.08449168710820387,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":509000000.0,"operating_margin":0.13872989915508313},{"eps":1.68,"pbr":null,"per":null,"roa":0.008565809600116542,"roe":0.026851767284683532,"revenue":4092000000.0,"market_cap":null,"net_income":588000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.6610459433040078,"total_assets":68645000000.0,"total_equity":21898000000.0,"profit_margin":0.1436950146627566,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":862000000.0,"operating_margin":0.21065493646138808},{"eps":0.59,"pbr":null,"per":null,"roa":0.0029740871613663134,"roe":0.009369202226345083,"revenue":3220000000.0,"market_cap":null,"net_income":202000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.6425465838509317,"total_assets":67920000000.0,"total_equity":21560000000.0,"profit_margin":0.06273291925465839,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":320000000.0,"operating_margin":0.09937888198757763},{"eps":2.0002364345667334,"pbr":null,"per":null,"roa":0.010797840431913617,"roe":0.033310201249132546,"revenue":4280000000.0,"market_cap":null,"net_income":720000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.6397196261682243,"total_assets":66680000000.0,"total_equity":21615000000.0,"profit_margin":0.16822429906542055,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1042000000.0,"operating_margin":0.24345794392523365},{"eps":0.9278874571462348,"pbr":null,"per":null,"roa":0.005035353002366918,"roe":0.015785991114472066,"revenue":3444000000.0,"market_cap":null,"net_income":334000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5046457607433217,"total_assets":66331000000.0,"total_equity":21158000000.0,"profit_margin":0.09698025551684088,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":451000000.0,"operating_margin":0.13095238095238096},{"eps":1.4612838396973638,"pbr":null,"per":null,"roa":0.00816706777424113,"roe":0.024954929310181232,"revenue":3872000000.0,"market_cap":null,"net_income":526000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.6348140495867769,"total_assets":64405000000.0,"total_equity":21078000000.0,"profit_margin":0.13584710743801653,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":724000000.0,"operating_margin":0.18698347107438015}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":4.9794,"per":16.8,"date":"2024-06","close":83.63,"source":"reported"},{"eps":4.9794,"per":18.32,"date":"2024-07","close":91.21,"source":"reported"},{"eps":4.9794,"per":19.23,"date":"2024-08","close":95.77,"source":"reported"},{"eps":5.1981,"per":18.89,"date":"2024-09","close":98.19,"source":"reported"},{"eps":5.1981,"per":18.45,"date":"2024-10","close":95.88,"source":"reported"},{"eps":5.1981,"per":18.41,"date":"2024-11","close":95.68,"source":"reported"},{"eps":5.2502,"per":16.17,"date":"2024-12","close":84.87,"source":"reported"},{"eps":5.2502,"per":16.98,"date":"2025-01","close":89.16,"source":"reported"},{"eps":5.2502,"per":18.56,"date":"2025-02","close":97.42,"source":"reported"},{"eps":5.51,"per":19.26,"date":"2025-03","close":106.13,"source":"reported"},{"eps":5.51,"per":19.64,"date":"2025-04","close":108.2,"source":"reported"},{"eps":5.51,"per":18.35,"date":"2025-05","close":101.13,"source":"reported"},{"eps":5.59,"per":17.37,"date":"2025-06","close":97.12,"source":"reported"},{"eps":5.59,"per":17.77,"date":"2025-07","close":99.34,"source":"reported"},{"eps":5.59,"per":17.0,"date":"2025-08","close":95.05,"source":"reported"},{"eps":5.81,"per":16.74,"date":"2025-09","close":97.27,"source":"reported"},{"eps":5.81,"per":16.22,"date":"2025-10","close":94.26,"source":"reported"},{"eps":5.81,"per":16.86,"date":"2025-11","close":97.94,"source":"reported"},{"eps":5.72,"per":16.94,"date":"2025-12","close":96.92,"source":"reported"},{"eps":5.72,"per":18.19,"date":"2026-01","close":104.06,"source":"reported"},{"eps":5.72,"per":19.35,"date":"2026-02","close":110.68,"source":"reported"},{"eps":5.64,"per":19.74,"date":"2026-03","close":111.33,"source":"reported"},{"eps":5.64,"per":19.44,"date":"2026-04","close":109.66,"source":"reported"},{"eps":5.64,"per":18.58,"date":"2026-05","close":104.77,"source":"reported"},{"eps":5.8,"per":18.92,"date":"2026-06","close":109.73,"source":"reported"},{"eps":5.8,"per":18.61,"date":"2026-07","close":107.96,"source":"reported"},{"eps":5.8,"per":18.45,"date":"2026-08","close":107.02,"source":"reported"},{"eps":5.8,"per":17.62,"date":"2026-09","close":102.21,"source":"reported"},{"eps":5.8,"per":20.04,"date":"2026-10","close":116.26,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":18.17,"std":1.09,"count":29,"current":20.04,"lower_1sd":17.08,"upper_1sd":19.25},"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":"Consolidated Edison, Inc.","phase":"above-fold","symbol_resolved":true}