{"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":"2026-10-23T10:04:24.433061+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-40.0,"direction":"higher_better","percentile":17},{"name":"영업이익 성장률","unit":"%","value":-55.8,"direction":"higher_better","percentile":13}],"summary":"매출 -40.0%","percentile":15},"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":82.0,"direction":null,"percentile":82},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":6.5,"direction":"higher_better","percentile":66}],"summary":"RSI 82","percentile":73},"valuation":{"grade":"C","metrics":[],"summary":"PER 19.99x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.12,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":24.12,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":16.69,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.57,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.1%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.45,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.62,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":10.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.4x, 순차입금비율 1.6x","percentile":35}},"signals":[],"summary":"WEC Energy Group, Inc.(WEC)은 Utilities 섹터 US 시장 종목입니다, 시가총액 365.44억. 현재가 $112.15, 전일 대비 +3.4%, 30일 +6.5%. PER 20.0배 / ROE 2.1%. 기술적 시그널: RSI 82(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":3.23,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.23%","value_pct":3.23},"growth":null,"safety":{"grade":"D","metrics":[{"name":"배당성향(Payout)","unit":"%","value":64.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.62,"direction":"lower_better","percentile":null}],"summary":"배당성향 65%로 적정","percentile":43},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":3.23},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":1.3460322912704328,"grade":"C","trend":"상승","atr_14":1.9246142857142863,"rsi_14":82.00000000000006,"sma_20":104.66400000000002,"sma_60":106.00816666666667,"comment":"상승 추세, RSI 82","analysis":"RSI(14) 82.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1.35)가 시그널선(0.41)을 상회합니다(골든크로스). SMA20 105, SMA60 106 — 혼조세입니다. 볼린저밴드 98~111 (현재 위치 110%).","bb_lower":98.45369759190426,"bb_upper":110.87430240809577,"macd_signal":0.4067017666673928},"change_pct":3.36,"chart_data":[{"date":"2024-10-23","open":93.17,"high":93.87,"low":92.9,"close":93.83,"volume":1430300,"rsi_14":65.07,"sma_20":96.6,"sma_60":93.68,"sma_120":87.4},{"date":"2024-10-24","open":93.79,"high":94.15,"low":92.8,"close":93.15,"volume":2253800,"rsi_14":65.75,"sma_20":96.81,"sma_60":93.89,"sma_120":87.53},{"date":"2024-10-25","open":93.59,"high":93.68,"low":91.54,"close":91.62,"volume":1695400,"rsi_14":64.06,"sma_20":96.9,"sma_60":94.03,"sma_120":87.65},{"date":"2024-10-28","open":91.63,"high":92.28,"low":91.26,"close":91.44,"volume":1369400,"rsi_14":62.23,"sma_20":96.95,"sma_60":94.15,"sma_120":87.76},{"date":"2024-10-29","open":90.86,"high":91.04,"low":89.78,"close":89.87,"volume":1654500,"rsi_14":54.09,"sma_20":96.87,"sma_60":94.26,"sma_120":87.84},{"date":"2024-10-30","open":90.38,"high":90.7,"low":89.53,"close":90.53,"volume":2989700,"rsi_14":58.13,"sma_20":96.86,"sma_60":94.39,"sma_120":87.93},{"date":"2024-10-31","open":91.1,"high":91.73,"low":89.82,"close":90.06,"volume":3471800,"rsi_14":50.34,"sma_20":96.82,"sma_60":94.5,"sma_120":88.02},{"date":"2024-11-01","open":92.93,"high":92.93,"low":89.64,"close":90.1,"volume":3176900,"rsi_14":46.68,"sma_20":96.83,"sma_60":94.63,"sma_120":88.1},{"date":"2024-11-04","open":89.89,"high":90.52,"low":88.76,"close":89.47,"volume":2500400,"rsi_14":39.24,"sma_20":96.87,"sma_60":94.74,"sma_120":88.19},{"date":"2024-11-05","open":89.49,"high":90.65,"low":89.05,"close":90.59,"volume":2267900,"rsi_14":37.25,"sma_20":96.95,"sma_60":94.86,"sma_120":88.28},{"date":"2024-11-06","open":89.77,"high":90.91,"low":89.0,"close":90.51,"volume":2846700,"rsi_14":34.49,"sma_20":97.04,"sma_60":94.97,"sma_120":88.37},{"date":"2024-11-07","open":90.51,"high":90.92,"low":89.71,"close":89.87,"volume":2501100,"rsi_14":27.53,"sma_20":97.11,"sma_60":95.06,"sma_120":88.45},{"date":"2024-11-08","open":90.42,"high":92.19,"low":89.98,"close":92.0,"volume":2484900,"rsi_14":42.27,"sma_20":97.22,"sma_60":95.2,"sma_120":88.56},{"date":"2024-11-11","open":91.68,"high":93.45,"low":91.68,"close":93.05,"volume":2150300,"rsi_14":50.04,"sma_20":97.34,"sma_60":95.35,"sma_120":88.68},{"date":"2024-11-12","open":92.89,"high":93.24,"low":92.09,"close":92.24,"volume":1820700,"rsi_14":43.16,"sma_20":97.37,"sma_60":95.48,"sma_120":88.81},{"date":"2024-11-13","open":92.7,"high":92.81,"low":91.45,"close":92.04,"volume":2458100,"rsi_14":44.99,"sma_20":97.31,"sma_60":95.6,"sma_120":88.95},{"date":"2024-11-14","open":91.96,"high":92.35,"low":91.25,"close":91.4,"volume":1466300,"rsi_14":45.45,"sma_20":97.16,"sma_60":95.67,"sma_120":89.08},{"date":"2024-11-15","open":91.42,"high":93.45,"low":91.42,"close":93.16,"volume":2087400,"rsi_14":53.68,"sma_20":97.07,"sma_60":95.76,"sma_120":89.23},{"date":"2024-11-18","open":93.19,"high":94.52,"low":92.93,"close":94.4,"volume":1959000,"rsi_14":65.25,"sma_20":97.06,"sma_60":95.87,"sma_120":89.4},{"date":"2024-11-19","open":94.42,"high":94.42,"low":93.53,"close":94.18,"volume":1582600,"rsi_14":62.1,"sma_20":97.08,"sma_60":95.97,"sma_120":89.57},{"date":"2024-11-20","open":93.93,"high":94.43,"low":93.79,"close":94.39,"volume":1934300,"rsi_14":65.33,"sma_20":97.06,"sma_60":96.08,"sma_120":89.72},{"date":"2024-11-21","open":94.18,"high":96.04,"low":93.8,"close":96.0,"volume":1928800,"rsi_14":69.46,"sma_20":97.17,"sma_60":96.22,"sma_120":89.88},{"date":"2024-11-22","open":96.19,"high":96.44,"low":95.63,"close":95.71,"volume":1304600,"rsi_14":71.31,"sma_20":97.35,"sma_60":96.35,"sma_120":90.04},{"date":"2024-11-25","open":96.04,"high":96.6,"low":95.44,"close":96.37,"volume":2264800,"rsi_14":70.21,"sma_20":97.56,"sma_60":96.49,"sma_120":90.21},{"date":"2024-11-26","open":96.43,"high":96.68,"low":95.93,"close":96.56,"volume":1197400,"rsi_14":71.15,"sma_20":97.87,"sma_60":96.62,"sma_120":90.38},{"date":"2024-11-27","open":96.99,"high":97.74,"low":96.6,"close":96.81,"volume":1308000,"rsi_14":75.57,"sma_20":98.16,"sma_60":96.74,"sma_120":90.57},{"date":"2024-11-29","open":96.83,"high":96.88,"low":95.83,"close":96.08,"volume":1037800,"rsi_14":65.45,"sma_20":98.44,"sma_60":96.85,"sma_120":90.75},{"date":"2024-12-02","open":96.13,"high":96.18,"low":94.69,"close":94.76,"volume":1513000,"rsi_14":54.18,"sma_20":98.64,"sma_60":96.95,"sma_120":90.91},{"date":"2024-12-03","open":95.19,"high":95.6,"low":93.36,"close":93.39,"volume":1361300,"rsi_14":51.53,"sma_20":98.81,"sma_60":97.0,"sma_120":91.07},{"date":"2024-12-04","open":93.74,"high":93.82,"low":92.5,"close":93.52,"volume":1774600,"rsi_14":53.01,"sma_20":98.92,"sma_60":97.05,"sma_120":91.23},{"date":"2024-12-05","open":93.46,"high":93.8,"low":92.74,"close":92.92,"volume":1445200,"rsi_14":57.16,"sma_20":99.01,"sma_60":97.09,"sma_120":91.39},{"date":"2024-12-06","open":93.53,"high":93.74,"low":92.22,"close":92.32,"volume":1468600,"rsi_14":45.5,"sma_20":99.1,"sma_60":97.12,"sma_120":91.55},{"date":"2024-12-09","open":92.37,"high":92.75,"low":91.55,"close":92.34,"volume":1234900,"rsi_14":37.4,"sma_20":99.07,"sma_60":97.15,"sma_120":91.71},{"date":"2024-12-10","open":92.03,"high":92.85,"low":90.6,"close":92.37,"volume":1792300,"rsi_14":38.72,"sma_20":98.99,"sma_60":97.16,"sma_120":91.86},{"date":"2024-12-11","open":92.42,"high":92.57,"low":90.64,"close":90.91,"volume":1444300,"rsi_14":31.21,"sma_20":98.88,"sma_60":97.16,"sma_120":92.0},{"date":"2024-12-12","open":91.78,"high":92.0,"low":91.0,"close":91.15,"volume":1681000,"rsi_14":19.28,"sma_20":98.79,"sma_60":97.17,"sma_120":92.14},{"date":"2024-12-13","open":90.82,"high":91.74,"low":90.71,"close":91.03,"volume":1445100,"rsi_14":19.7,"sma_20":98.77,"sma_60":97.2,"sma_120":92.28},{"date":"2024-12-16","open":90.89,"high":91.13,"low":90.25,"close":90.26,"volume":2399300,"rsi_14":11.04,"sma_20":98.62,"sma_60":97.21,"sma_120":92.42},{"date":"2024-12-17","open":89.61,"high":91.04,"low":89.33,"close":90.05,"volume":1597500,"rsi_14":8.6,"sma_20":98.39,"sma_60":97.2,"sma_120":92.56},{"date":"2024-12-18","open":89.98,"high":90.2,"low":88.32,"close":88.37,"volume":1506000,"rsi_14":4.51,"sma_20":98.09,"sma_60":97.17,"sma_120":92.68},{"date":"2024-12-19","open":88.52,"high":89.82,"low":87.97,"close":88.68,"volume":2143800,"rsi_14":8.16,"sma_20":97.79,"sma_60":97.15,"sma_120":92.81},{"date":"2024-12-20","open":88.31,"high":90.04,"low":88.29,"close":89.85,"volume":3160400,"rsi_14":21.83,"sma_20":97.46,"sma_60":97.15,"sma_120":92.95},{"date":"2024-12-23","open":89.85,"high":90.2,"low":88.96,"close":90.18,"volume":1083000,"rsi_14":29.03,"sma_20":97.17,"sma_60":97.14,"sma_120":93.09},{"date":"2024-12-24","open":90.05,"high":90.45,"low":89.62,"close":90.37,"volume":533300,"rsi_14":29.64,"sma_20":96.86,"sma_60":97.12,"sma_120":93.23},{"date":"2024-12-26","open":90.07,"high":90.62,"low":89.79,"close":90.21,"volume":774500,"rsi_14":31.42,"sma_20":96.52,"sma_60":97.09,"sma_120":93.37},{"date":"2024-12-27","open":89.55,"high":90.81,"low":89.46,"close":90.16,"volume":823100,"rsi_14":33.99,"sma_20":96.17,"sma_60":97.07,"sma_120":93.51},{"date":"2024-12-30","open":89.85,"high":89.89,"low":89.04,"close":89.58,"volume":1056800,"rsi_14":31.12,"sma_20":95.83,"sma_60":97.03,"sma_120":93.65},{"date":"2024-12-31","open":89.58,"high":90.04,"low":88.88,"close":89.42,"volume":1087200,"rsi_14":30.09,"sma_20":95.55,"sma_60":97.01,"sma_120":93.76},{"date":"2025-01-02","open":90.52,"high":90.56,"low":89.25,"close":89.37,"volume":955900,"rsi_14":37.18,"sma_20":95.34,"sma_60":97.01,"sma_120":93.87},{"date":"2025-01-03","open":89.42,"high":90.0,"low":89.09,"close":89.18,"volume":1522800,"rsi_14":33.49,"sma_20":95.11,"sma_60":97.0,"sma_120":93.99},{"date":"2025-01-06","open":88.9,"high":89.01,"low":87.42,"close":87.59,"volume":1632600,"rsi_14":26.85,"sma_20":94.83,"sma_60":96.96,"sma_120":94.08},{"date":"2025-01-07","open":87.67,"high":89.62,"low":87.42,"close":88.61,"volume":2367500,"rsi_14":39.23,"sma_20":94.64,"sma_60":96.95,"sma_120":94.17},{"date":"2025-01-08","open":88.49,"high":90.16,"low":88.31,"close":90.09,"volume":2033100,"rsi_14":50.21,"sma_20":94.52,"sma_60":96.94,"sma_120":94.28},{"date":"2025-01-10","open":89.27,"high":89.99,"low":88.73,"close":88.82,"volume":2397700,"rsi_14":52.61,"sma_20":94.33,"sma_60":96.89,"sma_120":94.38},{"date":"2025-01-13","open":89.06,"high":89.31,"low":88.29,"close":89.27,"volume":1668700,"rsi_14":53.44,"sma_20":94.25,"sma_60":96.83,"sma_120":94.48},{"date":"2025-01-14","open":89.21,"high":90.42,"low":89.08,"close":89.93,"volume":1934300,"rsi_14":50.47,"sma_20":94.18,"sma_60":96.76,"sma_120":94.58},{"date":"2025-01-15","open":90.98,"high":91.45,"low":90.26,"close":90.87,"volume":1418900,"rsi_14":53.95,"sma_20":94.17,"sma_60":96.7,"sma_120":94.68},{"date":"2025-01-16","open":90.47,"high":93.65,"low":90.47,"close":93.55,"volume":1646900,"rsi_14":64.11,"sma_20":94.35,"sma_60":96.68,"sma_120":94.81},{"date":"2025-01-17","open":93.33,"high":94.73,"low":93.07,"close":94.16,"volume":2024200,"rsi_14":66.86,"sma_20":94.56,"sma_60":96.67,"sma_120":94.94},{"date":"2025-01-21","open":94.7,"high":95.87,"low":94.56,"close":95.3,"volume":2205200,"rsi_14":70.05,"sma_20":94.93,"sma_60":96.7,"sma_120":95.07},{"date":"2025-01-22","open":95.07,"high":95.07,"low":92.75,"close":92.78,"volume":1958800,"rsi_14":60.85,"sma_20":95.14,"sma_60":96.66,"sma_120":95.17},{"date":"2025-01-23","open":93.1,"high":93.28,"low":92.48,"close":92.53,"volume":1771300,"rsi_14":60.46,"sma_20":95.28,"sma_60":96.64,"sma_120":95.26},{"date":"2025-01-24","open":92.11,"high":93.53,"low":91.98,"close":93.19,"volume":1898100,"rsi_14":62.35,"sma_20":95.44,"sma_60":96.65,"sma_120":95.34},{"date":"2025-01-27","open":94.09,"high":96.02,"low":92.7,"close":95.92,"volume":2826700,"rsi_14":68.71,"sma_20":95.73,"sma_60":96.72,"sma_120":95.43},{"date":"2025-01-28","open":95.57,"high":95.79,"low":93.73,"close":94.06,"volume":2854900,"rsi_14":67.67,"sma_20":95.94,"sma_60":96.78,"sma_120":95.52},{"date":"2025-01-29","open":94.04,"high":94.81,"low":93.09,"close":93.21,"volume":2358400,"rsi_14":62.7,"sma_20":96.1,"sma_60":96.81,"sma_120":95.6},{"date":"2025-01-30","open":94.11,"high":94.83,"low":93.82,"close":94.56,"volume":2007000,"rsi_14":62.42,"sma_20":96.36,"sma_60":96.88,"sma_120":95.69},{"date":"2025-01-31","open":94.45,"high":94.76,"low":93.91,"close":94.38,"volume":4608000,"rsi_14":66.46,"sma_20":96.62,"sma_60":96.94,"sma_120":95.78},{"date":"2025-02-03","open":93.76,"high":96.03,"low":93.47,"close":95.51,"volume":2500700,"rsi_14":67.75,"sma_20":96.94,"sma_60":97.03,"sma_120":95.89},{"date":"2025-02-04","open":92.73,"high":95.29,"low":91.63,"close":94.34,"volume":3568900,"rsi_14":62.2,"sma_20":97.21,"sma_60":97.08,"sma_120":95.97},{"date":"2025-02-05","open":95.63,"high":96.38,"low":94.83,"close":95.93,"volume":2398600,"rsi_14":63.5,"sma_20":97.65,"sma_60":97.16,"sma_120":96.07},{"date":"2025-02-06","open":96.05,"high":96.05,"low":95.13,"close":95.84,"volume":1396700,"rsi_14":57.07,"sma_20":98.03,"sma_60":97.25,"sma_120":96.16},{"date":"2025-02-07","open":95.67,"high":96.87,"low":95.12,"close":96.79,"volume":2140300,"rsi_14":57.96,"sma_20":98.38,"sma_60":97.32,"sma_120":96.26},{"date":"2025-02-10","open":96.57,"high":96.84,"low":94.98,"close":96.24,"volume":2426400,"rsi_14":52.96,"sma_20":98.77,"sma_60":97.37,"sma_120":96.36},{"date":"2025-02-11","open":95.89,"high":97.69,"low":95.27,"close":97.65,"volume":2648800,"rsi_14":66.47,"sma_20":99.21,"sma_60":97.45,"sma_120":96.47},{"date":"2025-02-12","open":96.52,"high":97.55,"low":96.21,"close":97.39,"volume":2567400,"rsi_14":66.47,"sma_20":99.61,"sma_60":97.53,"sma_120":96.56},{"date":"2025-02-13","open":97.66,"high":98.9,"low":97.27,"close":98.68,"volume":2255600,"rsi_14":67.82,"sma_20":100.02,"sma_60":97.65,"sma_120":96.66},{"date":"2025-02-14","open":98.76,"high":99.59,"low":98.5,"close":98.76,"volume":1743200,"rsi_14":57.4,"sma_20":100.25,"sma_60":97.74,"sma_120":96.75},{"date":"2025-02-18","open":98.77,"high":99.9,"low":98.5,"close":98.89,"volume":1728800,"rsi_14":67.02,"sma_20":100.45,"sma_60":97.8,"sma_120":96.83},{"date":"2025-02-19","open":98.99,"high":99.54,"low":98.69,"close":99.34,"volume":1405800,"rsi_14":73.34,"sma_20":100.62,"sma_60":97.88,"sma_120":96.92},{"date":"2025-02-20","open":98.94,"high":99.69,"low":98.33,"close":99.3,"volume":1722200,"rsi_14":69.39,"sma_20":100.92,"sma_60":97.95,"sma_120":97.01},{"date":"2025-02-21","open":99.09,"high":100.69,"low":99.09,"close":99.79,"volume":2969500,"rsi_14":72.07,"sma_20":101.25,"sma_60":98.0,"sma_120":97.11},{"date":"2025-02-24","open":100.11,"high":100.98,"low":99.28,"close":100.59,"volume":2480400,"rsi_14":71.12,"sma_20":101.6,"sma_60":98.07,"sma_120":97.21},{"date":"2025-02-25","open":100.86,"high":102.38,"low":100.65,"close":101.56,"volume":3506100,"rsi_14":82.47,"sma_20":101.85,"sma_60":98.15,"sma_120":97.32},{"date":"2025-02-26","open":101.06,"high":101.78,"low":100.77,"close":101.39,"volume":1856600,"rsi_14":77.45,"sma_20":102.19,"sma_60":98.22,"sma_120":97.42},{"date":"2025-02-27","open":100.71,"high":101.8,"low":100.5,"close":101.28,"volume":2138000,"rsi_14":77.36,"sma_20":102.56,"sma_60":98.28,"sma_120":97.51},{"date":"2025-02-28","open":102.35,"high":102.76,"low":101.22,"close":102.33,"volume":2614700,"rsi_14":77.59,"sma_20":102.93,"sma_60":98.37,"sma_120":97.61},{"date":"2025-03-03","open":101.82,"high":103.99,"low":101.62,"close":103.93,"volume":2097700,"rsi_14":85.77,"sma_20":103.38,"sma_60":98.52,"sma_120":97.73},{"date":"2025-03-04","open":104.42,"high":104.42,"low":100.79,"close":101.18,"volume":3445500,"rsi_14":62.32,"sma_20":103.63,"sma_60":98.64,"sma_120":97.82},{"date":"2025-03-05","open":100.75,"high":101.81,"low":99.79,"close":100.2,"volume":2179600,"rsi_14":58.42,"sma_20":103.9,"sma_60":98.74,"sma_120":97.89},{"date":"2025-03-06","open":100.11,"high":100.23,"low":98.95,"close":99.55,"volume":2618100,"rsi_14":50.09,"sma_20":104.04,"sma_60":98.84,"sma_120":97.97},{"date":"2025-03-07","open":99.44,"high":103.17,"low":99.36,"close":102.47,"volume":3884700,"rsi_14":64.16,"sma_20":104.35,"sma_60":99.0,"sma_120":98.06},{"date":"2025-03-10","open":102.97,"high":105.68,"low":102.74,"close":104.52,"volume":4279700,"rsi_14":68.73,"sma_20":104.7,"sma_60":99.2,"sma_120":98.17},{"date":"2025-03-11","open":104.24,"high":104.55,"low":101.19,"close":101.44,"volume":3235100,"rsi_14":55.95,"sma_20":104.93,"sma_60":99.35,"sma_120":98.25},{"date":"2025-03-12","open":100.57,"high":101.24,"low":100.22,"close":100.46,"volume":2699800,"rsi_14":53.12,"sma_20":105.03,"sma_60":99.5,"sma_120":98.33},{"date":"2025-03-13","open":100.88,"high":101.6,"low":99.99,"close":100.81,"volume":1953800,"rsi_14":52.75,"sma_20":105.17,"sma_60":99.65,"sma_120":98.41},{"date":"2025-03-14","open":100.4,"high":102.56,"low":100.36,"close":102.38,"volume":2173700,"rsi_14":54.66,"sma_20":105.32,"sma_60":99.84,"sma_120":98.52},{"date":"2025-03-17","open":102.52,"high":103.81,"low":102.24,"close":102.74,"volume":2614900,"rsi_14":53.17,"sma_20":105.52,"sma_60":100.04,"sma_120":98.62},{"date":"2025-03-18","open":102.14,"high":103.52,"low":102.07,"close":103.4,"volume":2401800,"rsi_14":55.27,"sma_20":105.76,"sma_60":100.26,"sma_120":98.73},{"date":"2025-03-19","open":103.12,"high":103.54,"low":102.32,"close":103.15,"volume":1837100,"rsi_14":54.86,"sma_20":105.96,"sma_60":100.5,"sma_120":98.84},{"date":"2025-03-20","open":103.36,"high":103.58,"low":102.34,"close":103.4,"volume":2351700,"rsi_14":52.91,"sma_20":106.17,"sma_60":100.74,"sma_120":98.95},{"date":"2025-03-21","open":103.09,"high":104.01,"low":101.9,"close":102.44,"volume":5327000,"rsi_14":45.83,"sma_20":106.31,"sma_60":100.95,"sma_120":99.05},{"date":"2025-03-24","open":102.56,"high":103.07,"low":101.41,"close":101.45,"volume":1725100,"rsi_14":50.84,"sma_20":106.35,"sma_60":101.13,"sma_120":99.14},{"date":"2025-03-25","open":101.15,"high":101.88,"low":99.38,"close":100.04,"volume":1852800,"rsi_14":49.53,"sma_20":106.28,"sma_60":101.29,"sma_120":99.2},{"date":"2025-03-26","open":100.31,"high":101.97,"low":100.25,"close":101.47,"volume":2384900,"rsi_14":55.56,"sma_20":106.28,"sma_60":101.47,"sma_120":99.28},{"date":"2025-03-27","open":102.1,"high":102.41,"low":101.49,"close":101.88,"volume":1371800,"rsi_14":47.98,"sma_20":106.31,"sma_60":101.66,"sma_120":99.36},{"date":"2025-03-28","open":102.86,"high":103.85,"low":102.38,"close":103.15,"volume":1714400,"rsi_14":45.09,"sma_20":106.35,"sma_60":101.88,"sma_120":99.46},{"date":"2025-03-31","open":103.77,"high":105.06,"low":103.35,"close":104.52,"volume":2572600,"rsi_14":62.55,"sma_20":106.39,"sma_60":102.13,"sma_120":99.57},{"date":"2025-04-01","open":104.23,"high":104.8,"low":103.58,"close":104.44,"volume":2172100,"rsi_14":67.51,"sma_20":106.55,"sma_60":102.38,"sma_120":99.69},{"date":"2025-04-02","open":104.81,"high":105.12,"low":103.77,"close":104.39,"volume":1403300,"rsi_14":66.18,"sma_20":106.77,"sma_60":102.63,"sma_120":99.81},{"date":"2025-04-03","open":105.5,"high":106.46,"low":103.74,"close":104.09,"volume":4675200,"rsi_14":58.73,"sma_20":107.01,"sma_60":102.9,"sma_120":99.93},{"date":"2025-04-04","open":105.11,"high":105.11,"low":99.29,"close":100.09,"volume":3569900,"rsi_14":40.14,"sma_20":106.89,"sma_60":103.09,"sma_120":100.02},{"date":"2025-04-07","open":98.79,"high":100.6,"low":97.15,"close":98.99,"volume":3617900,"rsi_14":34.09,"sma_20":106.6,"sma_60":103.23,"sma_120":100.08},{"date":"2025-04-08","open":100.71,"high":101.14,"low":97.66,"close":98.74,"volume":2369900,"rsi_14":34.09,"sma_20":106.46,"sma_60":103.39,"sma_120":100.14},{"date":"2025-04-09","open":98.36,"high":102.02,"low":96.52,"close":100.09,"volume":3004900,"rsi_14":38.95,"sma_20":106.44,"sma_60":103.56,"sma_120":100.2},{"date":"2025-04-10","open":100.37,"high":102.44,"low":99.1,"close":101.19,"volume":3276000,"rsi_14":45.88,"sma_20":106.46,"sma_60":103.74,"sma_120":100.25},{"date":"2025-04-11","open":100.97,"high":102.95,"low":99.95,"close":102.59,"volume":1855300,"rsi_14":53.65,"sma_20":106.47,"sma_60":103.93,"sma_120":100.32},{"date":"2025-04-14","open":102.46,"high":104.44,"low":101.96,"close":104.04,"volume":1591400,"rsi_14":62.85,"sma_20":106.54,"sma_60":104.1,"sma_120":100.39},{"date":"2025-04-15","open":104.32,"high":104.54,"low":103.66,"close":103.83,"volume":2060300,"rsi_14":58.22,"sma_20":106.56,"sma_60":104.26,"sma_120":100.46},{"date":"2025-04-16","open":104.54,"high":104.59,"low":102.69,"close":102.97,"volume":1840400,"rsi_14":53.69,"sma_20":106.55,"sma_60":104.37,"sma_120":100.54},{"date":"2025-04-17","open":103.44,"high":105.4,"low":103.2,"close":103.96,"volume":1571700,"rsi_14":52.77,"sma_20":106.58,"sma_60":104.55,"sma_120":100.61},{"date":"2025-04-21","open":103.87,"high":103.87,"low":101.66,"close":102.59,"volume":1248700,"rsi_14":43.33,"sma_20":106.59,"sma_60":104.72,"sma_120":100.68},{"date":"2025-04-22","open":103.45,"high":104.85,"low":103.06,"close":104.67,"volume":1339200,"rsi_14":50.7,"sma_20":106.75,"sma_60":104.9,"sma_120":100.78},{"date":"2025-04-23","open":103.99,"high":104.7,"low":103.01,"close":104.31,"volume":1598400,"rsi_14":49.77,"sma_20":106.98,"sma_60":105.03,"sma_120":100.88},{"date":"2025-04-24","open":104.11,"high":105.06,"low":103.83,"close":104.46,"volume":2083200,"rsi_14":51.09,"sma_20":107.13,"sma_60":105.2,"sma_120":100.99},{"date":"2025-04-25","open":104.39,"high":104.46,"low":102.83,"close":103.32,"volume":2077800,"rsi_14":61.71,"sma_20":107.21,"sma_60":105.36,"sma_120":101.09},{"date":"2025-04-28","open":103.35,"high":104.31,"low":102.68,"close":104.1,"volume":1607200,"rsi_14":68.97,"sma_20":107.26,"sma_60":105.51,"sma_120":101.19},{"date":"2025-04-29","open":103.71,"high":104.91,"low":103.57,"close":104.69,"volume":1500200,"rsi_14":71.53,"sma_20":107.26,"sma_60":105.68,"sma_120":101.31},{"date":"2025-04-30","open":105.14,"high":105.4,"low":103.1,"close":105.04,"volume":2774200,"rsi_14":69.31,"sma_20":107.3,"sma_60":105.83,"sma_120":101.43},{"date":"2025-05-01","open":104.62,"high":105.75,"low":104.12,"close":104.34,"volume":1623900,"rsi_14":62.67,"sma_20":107.29,"sma_60":105.99,"sma_120":101.53},{"date":"2025-05-02","open":104.37,"high":104.84,"low":103.45,"close":104.18,"volume":1678200,"rsi_14":57.12,"sma_20":107.3,"sma_60":106.12,"sma_120":101.64},{"date":"2025-05-05","open":104.63,"high":104.63,"low":102.84,"close":104.25,"volume":2198300,"rsi_14":51.08,"sma_20":107.51,"sma_60":106.25,"sma_120":101.75},{"date":"2025-05-06","open":104.95,"high":106.12,"low":104.23,"close":105.27,"volume":2219300,"rsi_14":56.78,"sma_20":107.84,"sma_60":106.38,"sma_120":101.85},{"date":"2025-05-07","open":104.84,"high":105.63,"low":104.31,"close":105.14,"volume":2298100,"rsi_14":60.97,"sma_20":108.18,"sma_60":106.52,"sma_120":101.94},{"date":"2025-05-08","open":105.23,"high":105.23,"low":103.15,"close":103.54,"volume":2423800,"rsi_14":48.03,"sma_20":108.36,"sma_60":106.61,"sma_120":102.03},{"date":"2025-05-09","open":103.58,"high":103.66,"low":102.2,"close":103.22,"volume":2308100,"rsi_14":53.35,"sma_20":108.46,"sma_60":106.7,"sma_120":102.11},{"date":"2025-05-12","open":101.65,"high":102.34,"low":100.35,"close":100.68,"volume":2468600,"rsi_14":29.84,"sma_20":108.36,"sma_60":106.72,"sma_120":102.19},{"date":"2025-05-13","open":100.71,"high":101.08,"low":99.03,"close":99.32,"volume":2835700,"rsi_14":27.11,"sma_20":108.12,"sma_60":106.73,"sma_120":102.23},{"date":"2025-05-14","open":99.32,"high":99.39,"low":97.33,"close":98.91,"volume":2009700,"rsi_14":23.38,"sma_20":107.81,"sma_60":106.71,"sma_120":102.26},{"date":"2025-05-15","open":99.65,"high":101.58,"low":99.42,"close":101.49,"volume":1992200,"rsi_14":39.94,"sma_20":107.69,"sma_60":106.73,"sma_120":102.31},{"date":"2025-05-16","open":101.56,"high":103.06,"low":101.33,"close":103.0,"volume":2279800,"rsi_14":42.99,"sma_20":107.6,"sma_60":106.78,"sma_120":102.37},{"date":"2025-05-19","open":102.85,"high":103.82,"low":102.41,"close":103.77,"volume":1629000,"rsi_14":43.68,"sma_20":107.61,"sma_60":106.84,"sma_120":102.42},{"date":"2025-05-20","open":103.75,"high":104.57,"low":103.63,"close":104.07,"volume":2013200,"rsi_14":43.45,"sma_20":107.53,"sma_60":106.88,"sma_120":102.48},{"date":"2025-05-21","open":103.76,"high":104.35,"low":102.73,"close":103.07,"volume":2919700,"rsi_14":42.59,"sma_20":107.42,"sma_60":106.89,"sma_120":102.52},{"date":"2025-05-22","open":102.58,"high":102.93,"low":101.27,"close":102.06,"volume":2521200,"rsi_14":40.26,"sma_20":107.25,"sma_60":106.89,"sma_120":102.55},{"date":"2025-05-23","open":102.88,"high":103.46,"low":101.48,"close":103.3,"volume":1838000,"rsi_14":44.44,"sma_20":107.2,"sma_60":106.91,"sma_120":102.59},{"date":"2025-05-27","open":103.3,"high":104.61,"low":103.19,"close":104.06,"volume":2075000,"rsi_14":43.53,"sma_20":107.15,"sma_60":106.92,"sma_120":102.65},{"date":"2025-05-28","open":103.79,"high":104.04,"low":101.66,"close":101.87,"volume":1625800,"rsi_14":38.7,"sma_20":106.96,"sma_60":106.87,"sma_120":102.69},{"date":"2025-05-29","open":101.56,"high":102.61,"low":101.23,"close":102.57,"volume":2401300,"rsi_14":44.66,"sma_20":106.79,"sma_60":106.88,"sma_120":102.76},{"date":"2025-05-30","open":102.52,"high":104.18,"low":102.26,"close":103.94,"volume":2612300,"rsi_14":49.53,"sma_20":106.72,"sma_60":106.93,"sma_120":102.83},{"date":"2025-06-02","open":103.22,"high":104.05,"low":102.94,"close":103.74,"volume":1467700,"rsi_14":56.72,"sma_20":106.65,"sma_60":106.99,"sma_120":102.91},{"date":"2025-06-03","open":103.88,"high":104.16,"low":102.84,"close":103.87,"volume":2187900,"rsi_14":62.25,"sma_20":106.58,"sma_60":106.99,"sma_120":103.0},{"date":"2025-06-04","open":103.9,"high":103.9,"low":102.27,"close":102.29,"volume":1553700,"rsi_14":61.0,"sma_20":106.38,"sma_60":106.94,"sma_120":103.07},{"date":"2025-06-05","open":101.87,"high":102.42,"low":101.23,"close":101.38,"volume":4183600,"rsi_14":49.58,"sma_20":106.14,"sma_60":106.92,"sma_120":103.13},{"date":"2025-06-06","open":101.13,"high":102.37,"low":100.75,"close":102.16,"volume":4443900,"rsi_14":46.75,"sma_20":106.02,"sma_60":106.94,"sma_120":103.22},{"date":"2025-06-09","open":101.82,"high":102.38,"low":101.02,"close":101.47,"volume":2404700,"rsi_14":41.1,"sma_20":105.89,"sma_60":106.93,"sma_120":103.29},{"date":"2025-06-10","open":101.69,"high":102.47,"low":101.21,"close":102.15,"volume":1567200,"rsi_14":42.77,"sma_20":105.92,"sma_60":106.92,"sma_120":103.38},{"date":"2025-06-11","open":102.02,"high":102.42,"low":101.69,"close":102.14,"volume":1297900,"rsi_14":46.21,"sma_20":106.02,"sma_60":106.89,"sma_120":103.46},{"date":"2025-06-12","open":102.6,"high":102.98,"low":101.96,"close":102.97,"volume":1816200,"rsi_14":53.8,"sma_20":106.23,"sma_60":106.87,"sma_120":103.56},{"date":"2025-06-13","open":103.25,"high":103.36,"low":101.34,"close":101.69,"volume":1726300,"rsi_14":43.34,"sma_20":106.24,"sma_60":106.83,"sma_120":103.66},{"date":"2025-06-16","open":102.08,"high":102.41,"low":100.33,"close":100.76,"volume":2116900,"rsi_14":36.59,"sma_20":106.12,"sma_60":106.77,"sma_120":103.75},{"date":"2025-06-17","open":100.96,"high":101.25,"low":99.68,"close":100.71,"volume":2328700,"rsi_14":44.29,"sma_20":105.96,"sma_60":106.72,"sma_120":103.83},{"date":"2025-06-18","open":101.03,"high":101.03,"low":100.18,"close":100.45,"volume":1796400,"rsi_14":39.1,"sma_20":105.78,"sma_60":106.69,"sma_120":103.91},{"date":"2025-06-20","open":100.61,"high":101.59,"low":100.43,"close":100.8,"volume":3191800,"rsi_14":31.92,"sma_20":105.66,"sma_60":106.69,"sma_120":103.99},{"date":"2025-06-23","open":101.64,"high":102.31,"low":101.15,"close":102.06,"volume":1813300,"rsi_14":41.43,"sma_20":105.66,"sma_60":106.68,"sma_120":104.07},{"date":"2025-06-24","open":101.91,"high":102.45,"low":101.71,"close":101.93,"volume":1443000,"rsi_14":40.04,"sma_20":105.59,"sma_60":106.67,"sma_120":104.16},{"date":"2025-06-25","open":100.44,"high":100.85,"low":99.36,"close":99.52,"volume":2688600,"rsi_14":36.93,"sma_20":105.35,"sma_60":106.59,"sma_120":104.23},{"date":"2025-06-26","open":99.72,"high":100.17,"low":99.21,"close":99.96,"volume":2425200,"rsi_14":42.97,"sma_20":105.26,"sma_60":106.49,"sma_120":104.31},{"date":"2025-06-27","open":100.06,"high":100.77,"low":99.42,"close":99.77,"volume":1867900,"rsi_14":37.44,"sma_20":105.11,"sma_60":106.4,"sma_120":104.39},{"date":"2025-06-30","open":99.7,"high":100.88,"low":99.5,"close":100.81,"volume":1930200,"rsi_14":46.61,"sma_20":104.95,"sma_60":106.32,"sma_120":104.47},{"date":"2025-07-01","open":101.13,"high":101.87,"low":100.07,"close":101.34,"volume":1756700,"rsi_14":45.82,"sma_20":104.83,"sma_60":106.26,"sma_120":104.58},{"date":"2025-07-02","open":100.76,"high":101.14,"low":99.15,"close":100.37,"volume":2148200,"rsi_14":41.7,"sma_20":104.64,"sma_60":106.25,"sma_120":104.67},{"date":"2025-07-03","open":100.21,"high":101.41,"low":99.84,"close":100.94,"volume":1033800,"rsi_14":40.24,"sma_20":104.57,"sma_60":106.27,"sma_120":104.75},{"date":"2025-07-07","open":100.8,"high":101.27,"low":100.35,"close":100.91,"volume":1369100,"rsi_14":45.77,"sma_20":104.55,"sma_60":106.29,"sma_120":104.84},{"date":"2025-07-08","open":100.04,"high":100.74,"low":99.17,"close":100.28,"volume":2100700,"rsi_14":47.32,"sma_20":104.45,"sma_60":106.28,"sma_120":104.92},{"date":"2025-07-09","open":100.37,"high":101.1,"low":99.42,"close":100.83,"volume":1926300,"rsi_14":50.62,"sma_20":104.42,"sma_60":106.26,"sma_120":105.0},{"date":"2025-07-10","open":100.23,"high":102.39,"low":100.22,"close":102.24,"volume":2127800,"rsi_14":58.53,"sma_20":104.42,"sma_60":106.23,"sma_120":105.08},{"date":"2025-07-11","open":101.82,"high":102.48,"low":101.39,"close":102.07,"volume":1631900,"rsi_14":56.19,"sma_20":104.42,"sma_60":106.18,"sma_120":105.14},{"date":"2025-07-14","open":102.02,"high":102.87,"low":101.33,"close":102.4,"volume":1399500,"rsi_14":51.81,"sma_20":104.39,"sma_60":106.14,"sma_120":105.2},{"date":"2025-07-15","open":101.89,"high":102.36,"low":100.77,"close":101.38,"volume":1625900,"rsi_14":47.31,"sma_20":104.38,"sma_60":106.1,"sma_120":105.24},{"date":"2025-07-16","open":101.33,"high":103.1,"low":101.31,"close":102.67,"volume":2884300,"rsi_14":67.23,"sma_20":104.47,"sma_60":106.06,"sma_120":105.31},{"date":"2025-07-17","open":102.34,"high":103.13,"low":101.77,"close":102.74,"volume":1609700,"rsi_14":65.86,"sma_20":104.58,"sma_60":106.05,"sma_120":105.38},{"date":"2025-07-18","open":103.0,"high":104.53,"low":102.69,"close":104.31,"volume":2049300,"rsi_14":72.31,"sma_20":104.78,"sma_60":106.03,"sma_120":105.47},{"date":"2025-07-21","open":104.22,"high":105.31,"low":103.84,"close":104.75,"volume":1649100,"rsi_14":70.61,"sma_20":104.98,"sma_60":106.02,"sma_120":105.53},{"date":"2025-07-22","open":105.14,"high":106.61,"low":104.48,"close":106.52,"volume":1610300,"rsi_14":73.95,"sma_20":105.21,"sma_60":106.04,"sma_120":105.62},{"date":"2025-07-23","open":106.52,"high":106.76,"low":105.04,"close":105.48,"volume":1551900,"rsi_14":73.49,"sma_20":105.4,"sma_60":106.06,"sma_120":105.71},{"date":"2025-07-24","open":105.34,"high":106.44,"low":105.14,"close":105.97,"volume":1297700,"rsi_14":73.3,"sma_20":105.73,"sma_60":106.08,"sma_120":105.8},{"date":"2025-07-25","open":105.71,"high":106.16,"low":105.52,"close":105.95,"volume":1320700,"rsi_14":73.36,"sma_20":106.04,"sma_60":106.09,"sma_120":105.88},{"date":"2025-07-28","open":105.73,"high":105.73,"low":103.91,"close":104.0,"volume":1555100,"rsi_14":65.34,"sma_20":106.26,"sma_60":106.05,"sma_120":105.94},{"date":"2025-07-29","open":103.56,"high":104.24,"low":103.02,"close":104.21,"volume":2094000,"rsi_14":66.84,"sma_20":106.48,"sma_60":106.05,"sma_120":106.02},{"date":"2025-07-30","open":104.14,"high":105.61,"low":103.58,"close":103.96,"volume":3216700,"rsi_14":61.26,"sma_20":106.66,"sma_60":106.05,"sma_120":106.08},{"date":"2025-07-31","open":103.53,"high":104.9,"low":103.53,"close":104.65,"volume":3314900,"rsi_14":64.34,"sma_20":106.93,"sma_60":106.05,"sma_120":106.15},{"date":"2025-08-01","open":105.48,"high":106.55,"low":104.82,"close":105.76,"volume":3367400,"rsi_14":66.54,"sma_20":107.22,"sma_60":106.06,"sma_120":106.22},{"date":"2025-08-04","open":105.77,"high":107.1,"low":105.53,"close":106.75,"volume":2021300,"rsi_14":74.47,"sma_20":107.57,"sma_60":106.09,"sma_120":106.3},{"date":"2025-08-05","open":106.41,"high":107.35,"low":105.11,"close":105.53,"volume":2125200,"rsi_14":64.69,"sma_20":107.89,"sma_60":106.12,"sma_120":106.37},{"date":"2025-08-06","open":105.49,"high":106.49,"low":104.9,"close":105.27,"volume":1745700,"rsi_14":63.2,"sma_20":108.16,"sma_60":106.16,"sma_120":106.43},{"date":"2025-08-07","open":104.91,"high":106.77,"low":104.91,"close":106.2,"volume":3079800,"rsi_14":61.32,"sma_20":108.41,"sma_60":106.25,"sma_120":106.48},{"date":"2025-08-08","open":106.83,"high":107.06,"low":105.58,"close":105.86,"volume":1800800,"rsi_14":58.21,"sma_20":108.66,"sma_60":106.36,"sma_120":106.55},{"date":"2025-08-11","open":106.17,"high":106.46,"low":104.81,"close":105.21,"volume":1701500,"rsi_14":48.13,"sma_20":108.85,"sma_60":106.49,"sma_120":106.6},{"date":"2025-08-12","open":105.3,"high":105.3,"low":103.84,"close":104.98,"volume":1824000,"rsi_14":51.88,"sma_20":109.08,"sma_60":106.56,"sma_120":106.65},{"date":"2025-08-13","open":104.98,"high":105.64,"low":104.73,"close":105.47,"volume":2698900,"rsi_14":51.88,"sma_20":109.27,"sma_60":106.62,"sma_120":106.7},{"date":"2025-08-14","open":105.42,"high":105.57,"low":104.25,"close":104.59,"volume":2853200,"rsi_14":44.41,"sma_20":109.37,"sma_60":106.64,"sma_120":106.74},{"date":"2025-08-15","open":104.32,"high":104.33,"low":103.42,"close":103.85,"volume":2583800,"rsi_14":49.37,"sma_20":109.34,"sma_60":106.63,"sma_120":106.76},{"date":"2025-08-18","open":104.03,"high":104.45,"low":102.91,"close":102.91,"volume":2890700,"rsi_14":39.84,"sma_20":109.25,"sma_60":106.63,"sma_120":106.76},{"date":"2025-08-19","open":103.15,"high":104.98,"low":102.98,"close":104.93,"volume":1924500,"rsi_14":50.47,"sma_20":109.17,"sma_60":106.68,"sma_120":106.78},{"date":"2025-08-20","open":105.51,"high":106.66,"low":105.16,"close":105.35,"volume":2588100,"rsi_14":49.32,"sma_20":109.16,"sma_60":106.72,"sma_120":106.81},{"date":"2025-08-21","open":105.17,"high":105.55,"low":104.52,"close":104.93,"volume":1516900,"rsi_14":42.56,"sma_20":109.11,"sma_60":106.73,"sma_120":106.83},{"date":"2025-08-22","open":105.13,"high":105.95,"low":104.49,"close":104.99,"volume":1324200,"rsi_14":37.42,"sma_20":109.06,"sma_60":106.79,"sma_120":106.83},{"date":"2025-08-25","open":104.68,"high":104.84,"low":103.39,"close":103.46,"volume":1429700,"rsi_14":36.38,"sma_20":109.03,"sma_60":106.8,"sma_120":106.84},{"date":"2025-08-26","open":103.46,"high":104.0,"low":103.15,"close":103.65,"volume":2368000,"rsi_14":38.41,"sma_20":108.96,"sma_60":106.8,"sma_120":106.86},{"date":"2025-08-27","open":103.66,"high":104.22,"low":103.49,"close":104.16,"volume":1868400,"rsi_14":35.81,"sma_20":108.93,"sma_60":106.8,"sma_120":106.89},{"date":"2025-08-28","open":103.96,"high":103.98,"low":102.7,"close":102.83,"volume":1777500,"rsi_14":32.68,"sma_20":108.79,"sma_60":106.79,"sma_120":106.89},{"date":"2025-08-29","open":103.02,"high":103.73,"low":102.77,"close":103.02,"volume":1551800,"rsi_14":35.87,"sma_20":108.6,"sma_60":106.8,"sma_120":106.87},{"date":"2025-09-02","open":102.75,"high":103.4,"low":102.19,"close":102.55,"volume":1835400,"rsi_14":35.08,"sma_20":108.34,"sma_60":106.82,"sma_120":106.87},{"date":"2025-09-03","open":102.24,"high":103.44,"low":102.05,"close":103.39,"volume":2145600,"rsi_14":37.07,"sma_20":108.18,"sma_60":106.84,"sma_120":106.89},{"date":"2025-09-04","open":104.15,"high":104.68,"low":103.47,"close":103.96,"volume":2968300,"rsi_14":46.93,"sma_20":108.07,"sma_60":106.88,"sma_120":106.91},{"date":"2025-09-05","open":103.93,"high":104.45,"low":103.54,"close":104.26,"volume":1615400,"rsi_14":52.13,"sma_20":107.92,"sma_60":106.92,"sma_120":106.92},{"date":"2025-09-08","open":104.0,"high":104.13,"low":103.16,"close":103.85,"volume":2444000,"rsi_14":55.07,"sma_20":107.77,"sma_60":106.95,"sma_120":106.92},{"date":"2025-09-09","open":103.58,"high":104.5,"low":103.32,"close":104.04,"volume":1444600,"rsi_14":44.01,"sma_20":107.67,"sma_60":106.97,"sma_120":106.92},{"date":"2025-09-10","open":104.69,"high":105.92,"low":104.21,"close":105.81,"volume":3268100,"rsi_14":52.64,"sma_20":107.67,"sma_60":107.04,"sma_120":106.93},{"date":"2025-09-11","open":105.68,"high":106.53,"low":105.24,"close":106.13,"volume":2245200,"rsi_14":56.9,"sma_20":107.66,"sma_60":107.13,"sma_120":106.95},{"date":"2025-09-12","open":105.71,"high":107.15,"low":105.71,"close":106.9,"volume":1532700,"rsi_14":60.19,"sma_20":107.78,"sma_60":107.24,"sma_120":106.98},{"date":"2025-09-15","open":106.89,"high":107.63,"low":106.75,"close":107.34,"volume":2388200,"rsi_14":73.34,"sma_20":107.96,"sma_60":107.36,"sma_120":107.02},{"date":"2025-09-16","open":106.94,"high":107.22,"low":105.11,"close":105.13,"volume":1396400,"rsi_14":57.17,"sma_20":108.07,"sma_60":107.43,"sma_120":107.06},{"date":"2025-09-17","open":105.68,"high":106.4,"low":105.29,"close":105.68,"volume":1835600,"rsi_14":57.37,"sma_20":108.11,"sma_60":107.5,"sma_120":107.09},{"date":"2025-09-18","open":104.76,"high":106.61,"low":104.61,"close":105.89,"volume":2324500,"rsi_14":66.53,"sma_20":108.14,"sma_60":107.57,"sma_120":107.12},{"date":"2025-09-19","open":106.16,"high":107.13,"low":105.62,"close":106.52,"volume":3179200,"rsi_14":68.03,"sma_20":108.22,"sma_60":107.69,"sma_120":107.14},{"date":"2025-09-22","open":106.57,"high":106.86,"low":105.78,"close":106.26,"volume":2063900,"rsi_14":69.63,"sma_20":108.29,"sma_60":107.8,"sma_120":107.14},{"date":"2025-09-23","open":106.07,"high":108.14,"low":105.92,"close":108.1,"volume":2329800,"rsi_14":72.53,"sma_20":108.53,"sma_60":107.94,"sma_120":107.17},{"date":"2025-09-24","open":108.01,"high":108.58,"low":107.73,"close":108.35,"volume":1988000,"rsi_14":71.66,"sma_20":108.77,"sma_60":108.07,"sma_120":107.2},{"date":"2025-09-25","open":108.81,"high":109.19,"low":107.29,"close":107.6,"volume":2364600,"rsi_14":65.75,"sma_20":108.95,"sma_60":108.18,"sma_120":107.22},{"date":"2025-09-26","open":107.98,"high":109.22,"low":107.73,"close":109.16,"volume":1830900,"rsi_14":72.63,"sma_20":109.27,"sma_60":108.33,"sma_120":107.29},{"date":"2025-09-29","open":109.18,"high":110.62,"low":108.6,"close":110.48,"volume":2120800,"rsi_14":75.04,"sma_20":109.66,"sma_60":108.49,"sma_120":107.38},{"date":"2025-09-30","open":110.4,"high":111.21,"low":109.94,"close":110.84,"volume":2446500,"rsi_14":71.96,"sma_20":110.09,"sma_60":108.67,"sma_120":107.48},{"date":"2025-10-01","open":110.64,"high":110.89,"low":109.26,"close":109.29,"volume":2017300,"rsi_14":62.47,"sma_20":110.39,"sma_60":108.82,"sma_120":107.55},{"date":"2025-10-02","open":108.65,"high":109.01,"low":107.92,"close":108.36,"volume":2375600,"rsi_14":55.69,"sma_20":110.62,"sma_60":108.95,"sma_120":107.6},{"date":"2025-10-03","open":109.37,"high":110.37,"low":108.77,"close":109.58,"volume":2561800,"rsi_14":58.24,"sma_20":110.9,"sma_60":109.08,"sma_120":107.66},{"date":"2025-10-06","open":110.21,"high":110.88,"low":109.7,"close":110.8,"volume":1389200,"rsi_14":72.43,"sma_20":111.25,"sma_60":109.23,"sma_120":107.71},{"date":"2025-10-07","open":110.99,"high":112.11,"low":110.79,"close":111.43,"volume":1731000,"rsi_14":72.6,"sma_20":111.64,"sma_60":109.38,"sma_120":107.76},{"date":"2025-10-08","open":111.86,"high":111.86,"low":110.43,"close":110.84,"volume":1457500,"rsi_14":68.91,"sma_20":111.9,"sma_60":109.55,"sma_120":107.82},{"date":"2025-10-09","open":111.47,"high":111.85,"low":110.11,"close":110.15,"volume":1472900,"rsi_14":63.82,"sma_20":112.1,"sma_60":109.68,"sma_120":107.87},{"date":"2025-10-10","open":110.55,"high":111.85,"low":110.14,"close":111.36,"volume":1477600,"rsi_14":68.06,"sma_20":112.34,"sma_60":109.83,"sma_120":107.94},{"date":"2025-10-13","open":110.75,"high":111.91,"low":110.75,"close":111.21,"volume":1329900,"rsi_14":62.49,"sma_20":112.54,"sma_60":109.94,"sma_120":107.99},{"date":"2025-10-14","open":111.85,"high":113.36,"low":111.41,"close":112.68,"volume":1993700,"rsi_14":65.84,"sma_20":112.93,"sma_60":110.08,"sma_120":108.05},{"date":"2025-10-15","open":112.67,"high":113.63,"low":112.66,"close":113.44,"volume":1868800,"rsi_14":71.39,"sma_20":113.33,"sma_60":110.2,"sma_120":108.12},{"date":"2025-10-16","open":113.4,"high":114.23,"low":112.24,"close":112.39,"volume":2592300,"rsi_14":62.28,"sma_20":113.66,"sma_60":110.32,"sma_120":108.19},{"date":"2025-10-17","open":112.61,"high":113.34,"low":112.17,"close":113.02,"volume":1899600,"rsi_14":60.17,"sma_20":114.0,"sma_60":110.44,"sma_120":108.26},{"date":"2025-10-20","open":113.65,"high":113.98,"low":113.07,"close":113.65,"volume":1983300,"rsi_14":61.05,"sma_20":114.38,"sma_60":110.58,"sma_120":108.33},{"date":"2025-10-21","open":113.82,"high":114.14,"low":112.29,"close":112.76,"volume":2243200,"rsi_14":64.37,"sma_20":114.62,"sma_60":110.73,"sma_120":108.39},{"date":"2025-10-22","open":113.07,"high":114.32,"low":112.49,"close":113.56,"volume":1862000,"rsi_14":71.74,"sma_20":114.89,"sma_60":110.87,"sma_120":108.46},{"date":"2025-10-23","open":113.79,"high":113.94,"low":111.79,"close":112.12,"volume":1277700,"rsi_14":60.41,"sma_20":115.12,"sma_60":111.0,"sma_120":108.52},{"date":"2025-10-24","open":112.35,"high":112.81,"low":111.66,"close":112.04,"volume":1916600,"rsi_14":55.61,"sma_20":115.27,"sma_60":111.11,"sma_120":108.58},{"date":"2025-10-27","open":112.29,"high":112.97,"low":111.31,"close":112.86,"volume":2116100,"rsi_14":56.38,"sma_20":115.4,"sma_60":111.22,"sma_120":108.64},{"date":"2025-10-28","open":113.04,"high":113.06,"low":111.39,"close":111.45,"volume":2915600,"rsi_14":52.53,"sma_20":115.43,"sma_60":111.28,"sma_120":108.69},{"date":"2025-10-29","open":112.1,"high":112.53,"low":110.75,"close":110.83,"volume":2692500,"rsi_14":52.83,"sma_20":115.51,"sma_60":111.36,"sma_120":108.74},{"date":"2025-10-30","open":111.69,"high":111.69,"low":107.51,"close":108.91,"volume":4611900,"rsi_14":40.35,"sma_20":115.54,"sma_60":111.41,"sma_120":108.78},{"date":"2025-10-31","open":108.49,"high":108.6,"low":107.02,"close":108.07,"volume":4117300,"rsi_14":38.28,"sma_20":115.46,"sma_60":111.43,"sma_120":108.84},{"date":"2025-11-03","open":107.18,"high":107.4,"low":105.83,"close":106.99,"volume":3186500,"rsi_14":28.09,"sma_20":115.26,"sma_60":111.43,"sma_120":108.9},{"date":"2025-11-04","open":107.73,"high":108.41,"low":107.18,"close":108.21,"volume":2232900,"rsi_14":30.53,"sma_20":115.09,"sma_60":111.47,"sma_120":108.98},{"date":"2025-11-05","open":108.32,"high":108.63,"low":107.37,"close":108.19,"volume":1894600,"rsi_14":33.07,"sma_20":114.96,"sma_60":111.51,"sma_120":109.04},{"date":"2025-11-06","open":108.56,"high":109.06,"low":107.07,"close":107.15,"volume":2469000,"rsi_14":27.11,"sma_20":114.8,"sma_60":111.52,"sma_120":109.07},{"date":"2025-11-07","open":107.6,"high":109.24,"low":107.38,"close":109.18,"volume":1822300,"rsi_14":34.22,"sma_20":114.69,"sma_60":111.6,"sma_120":109.12},{"date":"2025-11-10","open":108.95,"high":109.3,"low":107.49,"close":108.74,"volume":2188000,"rsi_14":35.35,"sma_20":114.56,"sma_60":111.68,"sma_120":109.16},{"date":"2025-11-11","open":108.79,"high":109.3,"low":108.41,"close":108.82,"volume":2033200,"rsi_14":31.8,"sma_20":114.36,"sma_60":111.79,"sma_120":109.21},{"date":"2025-11-12","open":108.47,"high":108.61,"low":107.71,"close":108.44,"volume":2356900,"rsi_14":34.63,"sma_20":114.1,"sma_60":111.85,"sma_120":109.26},{"date":"2025-11-13","open":108.3,"high":108.67,"low":107.47,"close":108.08,"volume":1794200,"rsi_14":33.83,"sma_20":113.88,"sma_60":111.89,"sma_120":109.3},{"date":"2025-11-14","open":108.47,"high":108.71,"low":107.44,"close":108.2,"volume":2120800,"rsi_14":27.29,"sma_20":113.59,"sma_60":111.94,"sma_120":109.33},{"date":"2025-11-17","open":108.72,"high":109.11,"low":108.49,"close":109.1,"volume":2013700,"rsi_14":36.16,"sma_20":113.31,"sma_60":111.99,"sma_120":109.39},{"date":"2025-11-18","open":109.52,"high":109.8,"low":108.71,"close":108.82,"volume":2139000,"rsi_14":37.24,"sma_20":113.06,"sma_60":112.07,"sma_120":109.43},{"date":"2025-11-19","open":108.69,"high":108.76,"low":106.52,"close":107.41,"volume":2334300,"rsi_14":39.05,"sma_20":112.7,"sma_60":112.12,"sma_120":109.46},{"date":"2025-11-20","open":107.73,"high":108.56,"low":107.5,"close":107.89,"volume":2041600,"rsi_14":44.98,"sma_20":112.43,"sma_60":112.17,"sma_120":109.49},{"date":"2025-11-21","open":108.38,"high":109.19,"low":108.0,"close":108.37,"volume":2455300,"rsi_14":52.62,"sma_20":112.2,"sma_60":112.25,"sma_120":109.52},{"date":"2025-11-24","open":108.21,"high":108.72,"low":107.24,"close":108.25,"volume":2078300,"rsi_14":45.27,"sma_20":111.92,"sma_60":112.32,"sma_120":109.56},{"date":"2025-11-25","open":108.36,"high":109.13,"low":107.74,"close":108.44,"volume":1975400,"rsi_14":46.56,"sma_20":111.72,"sma_60":112.41,"sma_120":109.61},{"date":"2025-11-26","open":108.83,"high":109.61,"low":108.71,"close":109.44,"volume":1324900,"rsi_14":58.0,"sma_20":111.6,"sma_60":112.5,"sma_120":109.67},{"date":"2025-11-28","open":109.61,"high":109.85,"low":109.15,"close":109.27,"volume":1040300,"rsi_14":44.44,"sma_20":111.57,"sma_60":112.58,"sma_120":109.73},{"date":"2025-12-01","open":108.85,"high":109.17,"low":106.55,"close":106.61,"volume":2231700,"rsi_14":33.76,"sma_20":111.45,"sma_60":112.6,"sma_120":109.76},{"date":"2025-12-02","open":106.86,"high":107.11,"low":105.09,"close":105.39,"volume":2503400,"rsi_14":29.3,"sma_20":111.33,"sma_60":112.61,"sma_120":109.78},{"date":"2025-12-03","open":105.43,"high":105.94,"low":104.03,"close":104.61,"volume":1865100,"rsi_14":28.21,"sma_20":111.1,"sma_60":112.61,"sma_120":109.79},{"date":"2025-12-04","open":104.1,"high":104.91,"low":103.35,"close":103.63,"volume":2351800,"rsi_14":26.67,"sma_20":110.82,"sma_60":112.56,"sma_120":109.8},{"date":"2025-12-05","open":103.9,"high":104.16,"low":102.99,"close":103.07,"volume":2530600,"rsi_14":27.13,"sma_20":110.57,"sma_60":112.49,"sma_120":109.81},{"date":"2025-12-08","open":103.04,"high":103.25,"low":101.77,"close":102.15,"volume":2711300,"rsi_14":19.08,"sma_20":110.16,"sma_60":112.39,"sma_120":109.82},{"date":"2025-12-09","open":102.72,"high":103.25,"low":101.85,"close":102.03,"volume":2100300,"rsi_14":19.37,"sma_20":109.77,"sma_60":112.29,"sma_120":109.82},{"date":"2025-12-10","open":101.8,"high":102.12,"low":101.01,"close":101.07,"volume":1863200,"rsi_14":20.18,"sma_20":109.33,"sma_60":112.21,"sma_120":109.82},{"date":"2025-12-11","open":101.01,"high":102.33,"low":100.49,"close":100.9,"volume":1958700,"rsi_14":16.15,"sma_20":108.9,"sma_60":112.11,"sma_120":109.8},{"date":"2025-12-12","open":100.43,"high":101.65,"low":100.38,"close":101.29,"volume":2800700,"rsi_14":15.43,"sma_20":108.5,"sma_60":112.02,"sma_120":109.79},{"date":"2025-12-15","open":101.52,"high":102.73,"low":101.4,"close":102.63,"volume":2288400,"rsi_14":25.51,"sma_20":108.22,"sma_60":111.93,"sma_120":109.81},{"date":"2025-12-16","open":103.02,"high":103.19,"low":101.63,"close":101.87,"volume":2144500,"rsi_14":22.69,"sma_20":107.85,"sma_60":111.85,"sma_120":109.82},{"date":"2025-12-17","open":101.79,"high":102.36,"low":101.36,"close":102.15,"volume":1897400,"rsi_14":17.76,"sma_20":107.51,"sma_60":111.73,"sma_120":109.83},{"date":"2025-12-18","open":102.22,"high":103.11,"low":102.01,"close":102.62,"volume":2097900,"rsi_14":21.39,"sma_20":107.26,"sma_60":111.62,"sma_120":109.84},{"date":"2025-12-19","open":102.64,"high":103.18,"low":101.32,"close":101.35,"volume":4768000,"rsi_14":24.29,"sma_20":106.93,"sma_60":111.49,"sma_120":109.84},{"date":"2025-12-22","open":100.7,"high":102.37,"low":100.43,"close":102.25,"volume":2119900,"rsi_14":34.18,"sma_20":106.61,"sma_60":111.36,"sma_120":109.85},{"date":"2025-12-23","open":102.39,"high":102.97,"low":101.93,"close":102.4,"volume":1530400,"rsi_14":38.09,"sma_20":106.31,"sma_60":111.21,"sma_120":109.85},{"date":"2025-12-24","open":102.57,"high":102.96,"low":102.3,"close":102.92,"volume":616700,"rsi_14":45.97,"sma_20":106.03,"sma_60":111.06,"sma_120":109.86},{"date":"2025-12-26","open":102.79,"high":103.04,"low":102.34,"close":102.87,"volume":869000,"rsi_14":48.77,"sma_20":105.69,"sma_60":110.93,"sma_120":109.88},{"date":"2025-12-29","open":103.15,"high":103.74,"low":102.98,"close":103.09,"volume":1288300,"rsi_14":56.21,"sma_20":105.37,"sma_60":110.83,"sma_120":109.89},{"date":"2025-12-30","open":103.28,"high":103.72,"low":102.96,"close":103.44,"volume":1432500,"rsi_14":59.01,"sma_20":105.21,"sma_60":110.71,"sma_120":109.89},{"date":"2025-12-31","open":103.32,"high":103.43,"low":102.77,"close":102.83,"volume":1295500,"rsi_14":61.69,"sma_20":105.08,"sma_60":110.56,"sma_120":109.89},{"date":"2026-01-02","open":103.03,"high":104.63,"low":102.25,"close":103.81,"volume":1898800,"rsi_14":67.53,"sma_20":105.04,"sma_60":110.41,"sma_120":109.9},{"date":"2026-01-05","open":103.3,"high":103.44,"low":101.4,"close":102.78,"volume":3238200,"rsi_14":58.32,"sma_20":105.0,"sma_60":110.26,"sma_120":109.9},{"date":"2026-01-06","open":102.94,"high":103.55,"low":102.46,"close":103.31,"volume":2039100,"rsi_14":54.13,"sma_20":105.01,"sma_60":110.13,"sma_120":109.9},{"date":"2026-01-07","open":103.86,"high":103.98,"low":102.04,"close":102.42,"volume":1618800,"rsi_14":53.3,"sma_20":105.02,"sma_60":109.96,"sma_120":109.89},{"date":"2026-01-08","open":102.57,"high":104.16,"low":102.34,"close":102.6,"volume":1749400,"rsi_14":52.8,"sma_20":105.05,"sma_60":109.79,"sma_120":109.87},{"date":"2026-01-09","open":102.71,"high":103.85,"low":101.95,"close":102.04,"volume":1765000,"rsi_14":46.46,"sma_20":105.1,"sma_60":109.6,"sma_120":109.84},{"date":"2026-01-12","open":101.95,"high":102.92,"low":101.8,"close":102.38,"volume":1893300,"rsi_14":57.05,"sma_20":105.18,"sma_60":109.39,"sma_120":109.8},{"date":"2026-01-13","open":102.26,"high":103.39,"low":101.87,"close":103.32,"volume":1315900,"rsi_14":57.22,"sma_20":105.28,"sma_60":109.22,"sma_120":109.77},{"date":"2026-01-14","open":103.57,"high":104.79,"low":103.45,"close":104.4,"volume":1468700,"rsi_14":62.04,"sma_20":105.37,"sma_60":109.06,"sma_120":109.75},{"date":"2026-01-15","open":104.76,"high":105.61,"low":104.28,"close":105.46,"volume":2050100,"rsi_14":64.39,"sma_20":105.56,"sma_60":108.9,"sma_120":109.74},{"date":"2026-01-16","open":104.9,"high":106.18,"low":104.47,"close":105.88,"volume":1638105,"rsi_14":29.96,"sma_20":111.4,"sma_60":112.52,"sma_120":109.7},{"date":"2026-01-20","open":105.66,"high":106.62,"low":104.89,"close":106.34,"volume":2842800,"rsi_14":67.18,"sma_20":105.94,"sma_60":108.63,"sma_120":109.75},{"date":"2026-01-21","open":107.16,"high":107.54,"low":105.7,"close":106.79,"volume":1888000,"rsi_14":67.52,"sma_20":106.22,"sma_60":108.53,"sma_120":109.76},{"date":"2026-01-22","open":106.87,"high":107.36,"low":105.39,"close":106.62,"volume":2264700,"rsi_14":70.85,"sma_20":106.44,"sma_60":108.42,"sma_120":109.76},{"date":"2026-01-23","open":106.39,"high":106.5,"low":105.18,"close":106.38,"volume":3547600,"rsi_14":65.34,"sma_20":106.64,"sma_60":108.29,"sma_120":109.75},{"date":"2026-01-26","open":107.21,"high":107.9,"low":106.59,"close":106.96,"volume":2614800,"rsi_14":76.45,"sma_20":106.85,"sma_60":108.2,"sma_120":109.74},{"date":"2026-01-27","open":106.89,"high":108.02,"low":106.58,"close":107.6,"volume":2364800,"rsi_14":76.76,"sma_20":107.09,"sma_60":108.13,"sma_120":109.74},{"date":"2026-01-28","open":107.21,"high":108.1,"low":107.0,"close":107.29,"volume":1727900,"rsi_14":82.81,"sma_20":107.31,"sma_60":108.09,"sma_120":109.75},{"date":"2026-01-29","open":107.6,"high":108.67,"low":106.78,"close":107.65,"volume":3225500,"rsi_14":83.21,"sma_20":107.53,"sma_60":108.06,"sma_120":109.74},{"date":"2026-01-30","open":107.42,"high":108.15,"low":106.34,"close":107.91,"volume":3270200,"rsi_14":90.24,"sma_20":107.79,"sma_60":108.06,"sma_120":109.75},{"date":"2026-02-02","open":108.04,"high":108.6,"low":106.38,"close":107.1,"volume":2703700,"rsi_14":80.4,"sma_20":107.95,"sma_60":108.03,"sma_120":109.75},{"date":"2026-02-03","open":107.16,"high":109.64,"low":106.87,"close":109.46,"volume":2567700,"rsi_14":83.44,"sma_20":108.3,"sma_60":108.04,"sma_120":109.77},{"date":"2026-02-04","open":109.97,"high":111.12,"low":109.57,"close":110.5,"volume":3417300,"rsi_14":83.37,"sma_20":108.67,"sma_60":108.08,"sma_120":109.8},{"date":"2026-02-05","open":113.61,"high":113.61,"low":109.0,"close":109.15,"volume":4899400,"rsi_14":69.52,"sma_20":109.01,"sma_60":108.06,"sma_120":109.83},{"date":"2026-02-06","open":110.25,"high":111.02,"low":107.98,"close":108.64,"volume":2980700,"rsi_14":64.48,"sma_20":109.32,"sma_60":108.05,"sma_120":109.87},{"date":"2026-02-09","open":108.25,"high":108.77,"low":107.68,"close":108.54,"volume":1744200,"rsi_14":62.02,"sma_20":109.65,"sma_60":108.03,"sma_120":109.91},{"date":"2026-02-10","open":109.0,"high":111.26,"low":108.68,"close":110.1,"volume":1986839,"rsi_14":51.72,"sma_20":111.46,"sma_60":112.6,"sma_120":109.76},{"date":"2026-02-11","open":110.39,"high":111.04,"low":109.29,"close":110.31,"volume":2556112,"rsi_14":52.14,"sma_20":111.58,"sma_60":112.7,"sma_120":109.83},{"date":"2026-02-12","open":110.36,"high":112.73,"low":110.2,"close":111.18,"volume":3431889,"rsi_14":56.32,"sma_20":111.69,"sma_60":112.81,"sma_120":109.89},{"date":"2026-02-13","open":110.91,"high":113.85,"low":110.36,"close":113.83,"volume":3962509,"rsi_14":62.21,"sma_20":111.89,"sma_60":112.91,"sma_120":109.98},{"date":"2026-02-17","open":114.53,"high":115.31,"low":113.29,"close":113.5,"volume":2588807,"rsi_14":64.06,"sma_20":112.12,"sma_60":113.01,"sma_120":110.07},{"date":"2026-02-18","open":113.63,"high":113.63,"low":111.42,"close":111.79,"volume":2829400,"rsi_14":63.63,"sma_20":111.72,"sma_60":108.31,"sma_120":110.21},{"date":"2026-02-19","open":112.2,"high":113.1,"low":111.94,"close":112.29,"volume":1922000,"rsi_14":63.98,"sma_20":111.95,"sma_60":108.36,"sma_120":110.27},{"date":"2026-02-20","open":113.09,"high":113.17,"low":111.09,"close":112.4,"volume":2015794,"rsi_14":57.49,"sma_20":112.2,"sma_60":113.07,"sma_120":110.16},{"date":"2026-02-23","open":112.8,"high":114.1,"low":112.47,"close":113.84,"volume":1634300,"rsi_14":71.1,"sma_20":112.54,"sma_60":108.5,"sma_120":110.41},{"date":"2026-02-24","open":113.21,"high":114.1,"low":112.16,"close":113.94,"volume":1528449,"rsi_14":62.22,"sma_20":112.37,"sma_60":113.16,"sma_120":110.26},{"date":"2026-02-25","open":113.98,"high":113.98,"low":111.8,"close":113.47,"volume":1680330,"rsi_14":65.69,"sma_20":112.52,"sma_60":113.27,"sma_120":110.35},{"date":"2026-02-26","open":113.61,"high":114.21,"low":113.36,"close":113.83,"volume":2028869,"rsi_14":65.34,"sma_20":112.7,"sma_60":113.38,"sma_120":110.44},{"date":"2026-02-27","open":114.0,"high":115.35,"low":113.66,"close":114.98,"volume":2392520,"rsi_14":66.84,"sma_20":112.96,"sma_60":113.5,"sma_120":110.53},{"date":"2026-03-02","open":114.34,"high":115.25,"low":114.34,"close":114.65,"volume":1861205,"rsi_14":65.92,"sma_20":113.24,"sma_60":113.61,"sma_120":110.65},{"date":"2026-03-03","open":113.06,"high":115.14,"low":112.1,"close":114.15,"volume":2354195,"rsi_14":63.69,"sma_20":113.45,"sma_60":113.71,"sma_120":110.75},{"date":"2026-03-04","open":113.6,"high":115.63,"low":113.6,"close":115.56,"volume":2835112,"rsi_14":69.5,"sma_20":114.58,"sma_60":109.29,"sma_120":110.93},{"date":"2026-03-05","open":114.92,"high":114.92,"low":113.18,"close":114.12,"volume":3069960,"rsi_14":58.71,"sma_20":114.72,"sma_60":109.47,"sma_120":110.98},{"date":"2026-03-06","open":113.56,"high":114.39,"low":112.44,"close":113.81,"volume":1636867,"rsi_14":49.9,"sma_20":114.91,"sma_60":109.65,"sma_120":111.02},{"date":"2026-03-09","open":113.66,"high":113.99,"low":112.56,"close":113.63,"volume":2170584,"rsi_14":50.29,"sma_20":115.12,"sma_60":109.83,"sma_120":111.06},{"date":"2026-03-10","open":112.68,"high":113.86,"low":112.1,"close":112.56,"volume":2950729,"rsi_14":53.96,"sma_20":115.28,"sma_60":110.01,"sma_120":111.11},{"date":"2026-03-11","open":112.25,"high":112.62,"low":111.0,"close":111.38,"volume":1370942,"rsi_14":45.57,"sma_20":115.3,"sma_60":110.18,"sma_120":111.14},{"date":"2026-03-12","open":111.39,"high":114.09,"low":111.14,"close":113.1,"volume":1750810,"rsi_14":52.83,"sma_20":115.39,"sma_60":110.36,"sma_120":111.19},{"date":"2026-03-13","open":114.37,"high":116.0,"low":114.32,"close":115.36,"volume":1831365,"rsi_14":60.61,"sma_20":115.38,"sma_60":114.1,"sma_120":111.53},{"date":"2026-03-16","open":116.0,"high":116.19,"low":114.92,"close":115.9,"volume":1746139,"rsi_14":57.56,"sma_20":115.62,"sma_60":114.18,"sma_120":111.63},{"date":"2026-03-17","open":116.49,"high":116.52,"low":115.05,"close":115.3,"volume":1206372,"rsi_14":57.12,"sma_20":115.75,"sma_60":110.99,"sma_120":111.36},{"date":"2026-03-18","open":114.99,"high":116.0,"low":113.85,"close":113.89,"volume":1776370,"rsi_14":50.45,"sma_20":115.86,"sma_60":111.17,"sma_120":111.39},{"date":"2026-03-19","open":113.9,"high":114.7,"low":112.68,"close":113.68,"volume":1960764,"rsi_14":45.06,"sma_20":115.93,"sma_60":111.37,"sma_120":111.43},{"date":"2026-03-20","open":113.62,"high":114.07,"low":110.18,"close":110.28,"volume":3785995,"rsi_14":36.57,"sma_20":115.82,"sma_60":111.49,"sma_120":111.42},{"date":"2026-03-23","open":111.31,"high":112.09,"low":110.11,"close":110.15,"volume":1644380,"rsi_14":37.46,"sma_20":115.64,"sma_60":114.17,"sma_120":112.0},{"date":"2026-03-24","open":109.82,"high":112.35,"low":109.46,"close":111.17,"volume":1824485,"rsi_14":35.86,"sma_20":115.49,"sma_60":114.14,"sma_120":112.04},{"date":"2026-03-25","open":111.7,"high":112.08,"low":110.69,"close":110.81,"volume":1424640,"rsi_14":38.49,"sma_20":115.36,"sma_60":114.08,"sma_120":112.08},{"date":"2026-03-26","open":110.96,"high":112.72,"low":110.44,"close":112.09,"volume":1766417,"rsi_14":44.39,"sma_20":115.27,"sma_60":114.03,"sma_120":112.11},{"date":"2026-03-27","open":112.22,"high":113.14,"low":111.55,"close":112.42,"volume":1873613,"rsi_14":45.87,"sma_20":115.14,"sma_60":113.99,"sma_120":112.16},{"date":"2026-03-30","open":113.82,"high":114.26,"low":113.03,"close":113.38,"volume":1666468,"rsi_14":52.75,"sma_20":115.08,"sma_60":113.97,"sma_120":112.21},{"date":"2026-03-31","open":113.89,"high":113.89,"low":112.37,"close":113.81,"volume":3371311,"rsi_14":58.24,"sma_20":115.06,"sma_60":113.94,"sma_120":112.26},{"date":"2026-04-01","open":113.33,"high":114.82,"low":113.14,"close":114.2,"volume":1916777,"rsi_14":54.3,"sma_20":115.0,"sma_60":113.93,"sma_120":112.33},{"date":"2026-04-02","open":114.69,"high":115.89,"low":114.2,"close":115.59,"volume":1563278,"rsi_14":50.91,"sma_20":115.07,"sma_60":113.94,"sma_120":112.4},{"date":"2026-04-06","open":115.18,"high":115.94,"low":114.66,"close":114.75,"volume":1349287,"rsi_14":45.48,"sma_20":115.12,"sma_60":113.95,"sma_120":112.47},{"date":"2026-04-07","open":114.68,"high":116.17,"low":114.68,"close":114.96,"volume":1679157,"rsi_14":48.61,"sma_20":115.19,"sma_60":113.97,"sma_120":112.54},{"date":"2026-04-08","open":113.78,"high":115.32,"low":113.33,"close":115.29,"volume":1814401,"rsi_14":56.32,"sma_20":115.33,"sma_60":113.98,"sma_120":112.6},{"date":"2026-04-09","open":115.23,"high":117.59,"low":114.54,"close":116.77,"volume":1922007,"rsi_14":62.22,"sma_20":115.6,"sma_60":114.04,"sma_120":112.66},{"date":"2026-04-10","open":116.28,"high":117.07,"low":115.37,"close":115.55,"volume":1183681,"rsi_14":75.51,"sma_20":115.73,"sma_60":114.09,"sma_120":112.72},{"date":"2026-04-13","open":115.34,"high":115.34,"low":113.47,"close":114.35,"volume":1896767,"rsi_14":68.33,"sma_20":115.68,"sma_60":114.15,"sma_120":112.78},{"date":"2026-04-14","open":114.08,"high":114.71,"low":113.05,"close":114.53,"volume":1294262,"rsi_14":66.02,"sma_20":115.61,"sma_60":114.23,"sma_120":112.83},{"date":"2026-04-15","open":113.79,"high":114.06,"low":112.73,"close":112.91,"volume":1696287,"rsi_14":58.89,"sma_20":115.49,"sma_60":114.3,"sma_120":112.87},{"date":"2026-04-16","open":112.54,"high":114.56,"low":112.27,"close":114.46,"volume":2307057,"rsi_14":59.84,"sma_20":115.51,"sma_60":114.38,"sma_120":112.92},{"date":"2026-04-17","open":113.37,"high":114.06,"low":112.39,"close":113.91,"volume":1246725,"rsi_14":55.97,"sma_20":115.52,"sma_60":114.44,"sma_120":112.98},{"date":"2026-04-20","open":114.04,"high":114.7,"low":112.82,"close":113.19,"volume":1357162,"rsi_14":49.23,"sma_20":115.67,"sma_60":114.52,"sma_120":113.02},{"date":"2026-04-21","open":113.71,"high":113.75,"low":111.5,"close":111.66,"volume":1868496,"rsi_14":41.85,"sma_20":115.75,"sma_60":114.53,"sma_120":113.06},{"date":"2026-04-22","open":112.58,"high":113.05,"low":111.12,"close":111.46,"volume":2450181,"rsi_14":39.53,"sma_20":115.77,"sma_60":114.54,"sma_120":113.11},{"date":"2026-04-23","open":112.5,"high":113.69,"low":112.09,"close":113.61,"volume":1571926,"rsi_14":42.91,"sma_20":115.91,"sma_60":114.59,"sma_120":113.19},{"date":"2026-04-24","open":113.42,"high":113.72,"low":112.45,"close":112.66,"volume":1510273,"rsi_14":42.48,"sma_20":115.94,"sma_60":114.64,"sma_120":113.24},{"date":"2026-04-27","open":112.66,"high":113.85,"low":112.66,"close":113.17,"volume":1575290,"rsi_14":43.81,"sma_20":115.98,"sma_60":114.69,"sma_120":113.29},{"date":"2026-04-28","open":114.2,"high":114.52,"low":112.81,"close":113.82,"volume":1285933,"rsi_14":44.96,"sma_20":116.0,"sma_60":114.77,"sma_120":113.35},{"date":"2026-04-29","open":113.36,"high":113.87,"low":112.34,"close":112.57,"volume":1519683,"rsi_14":35.38,"sma_20":115.94,"sma_60":114.82,"sma_120":113.4},{"date":"2026-04-30","open":113.3,"high":116.19,"low":112.8,"close":115.94,"volume":2648857,"rsi_14":51.17,"sma_20":116.02,"sma_60":114.92,"sma_120":113.5},{"date":"2026-05-01","open":115.89,"high":117.19,"low":115.45,"close":115.47,"volume":1885809,"rsi_14":53.8,"sma_20":116.02,"sma_60":115.04,"sma_120":113.58},{"date":"2026-05-04","open":114.76,"high":115.93,"low":114.02,"close":114.47,"volume":2171798,"rsi_14":49.91,"sma_20":116.0,"sma_60":115.14,"sma_120":113.65},{"date":"2026-05-05","open":112.59,"high":115.02,"low":112.59,"close":113.27,"volume":2923611,"rsi_14":51.18,"sma_20":115.92,"sma_60":115.21,"sma_120":113.73},{"date":"2026-05-06","open":113.21,"high":113.45,"low":111.7,"close":112.01,"volume":1982966,"rsi_14":42.16,"sma_20":115.75,"sma_60":115.26,"sma_120":113.79},{"date":"2026-05-07","open":111.67,"high":111.97,"low":110.66,"close":110.87,"volume":1538344,"rsi_14":40.74,"sma_20":115.45,"sma_60":115.28,"sma_120":113.85},{"date":"2026-05-08","open":111.3,"high":111.64,"low":109.48,"close":109.77,"volume":1545380,"rsi_14":39.79,"sma_20":115.15,"sma_60":115.27,"sma_120":113.89},{"date":"2026-05-11","open":110.35,"high":111.09,"low":109.94,"close":110.86,"volume":1394733,"rsi_14":47.5,"sma_20":114.98,"sma_60":115.34,"sma_120":113.93},{"date":"2026-05-12","open":110.52,"high":110.99,"low":109.7,"close":110.67,"volume":1964789,"rsi_14":47.54,"sma_20":114.78,"sma_60":115.34,"sma_120":113.97},{"date":"2026-05-13","open":110.07,"high":110.58,"low":108.98,"close":110.3,"volume":1429930,"rsi_14":38.62,"sma_20":114.65,"sma_60":115.32,"sma_120":114.01},{"date":"2026-05-14","open":110.34,"high":110.8,"low":109.79,"close":110.69,"volume":1660990,"rsi_14":39.75,"sma_20":114.41,"sma_60":115.28,"sma_120":114.04},{"date":"2026-05-15","open":110.15,"high":110.65,"low":107.97,"close":108.23,"volume":2388118,"rsi_14":31.78,"sma_20":114.07,"sma_60":115.17,"sma_120":114.04},{"date":"2026-05-18","open":108.65,"high":109.3,"low":107.85,"close":108.61,"volume":2561384,"rsi_14":31.07,"sma_20":113.8,"sma_60":115.07,"sma_120":114.04},{"date":"2026-05-19","open":108.86,"high":110.57,"low":108.07,"close":110.54,"volume":2285210,"rsi_14":40.96,"sma_20":113.69,"sma_60":115.02,"sma_120":114.05},{"date":"2026-05-20","open":110.81,"high":111.19,"low":109.28,"close":109.7,"volume":2284420,"rsi_14":24.26,"sma_20":113.55,"sma_60":114.94,"sma_120":114.05},{"date":"2026-05-21","open":109.92,"high":111.23,"low":109.27,"close":111.15,"volume":2456886,"rsi_14":32.25,"sma_20":113.38,"sma_60":114.88,"sma_120":114.08},{"date":"2026-05-22","open":111.18,"high":112.63,"low":110.92,"close":112.44,"volume":2125436,"rsi_14":40.14,"sma_20":113.32,"sma_60":114.84,"sma_120":114.11},{"date":"2026-05-26","open":112.14,"high":112.78,"low":111.63,"close":112.02,"volume":2084528,"rsi_14":42.47,"sma_20":113.22,"sma_60":114.78,"sma_120":114.14},{"date":"2026-05-27","open":111.64,"high":113.03,"low":111.3,"close":112.17,"volume":1721362,"rsi_14":47.08,"sma_20":113.08,"sma_60":114.72,"sma_120":114.16},{"date":"2026-05-28","open":112.23,"high":112.78,"low":110.48,"close":110.72,"volume":2536651,"rsi_14":46.01,"sma_20":112.94,"sma_60":114.65,"sma_120":114.18},{"date":"2026-05-29","open":111.3,"high":111.45,"low":109.87,"close":110.1,"volume":2861422,"rsi_14":47.71,"sma_20":112.6,"sma_60":114.54,"sma_120":114.17},{"date":"2026-06-01","open":109.34,"high":110.1,"low":107.66,"close":107.67,"volume":2593795,"rsi_14":35.89,"sma_20":112.16,"sma_60":114.41,"sma_120":114.15},{"date":"2026-06-02","open":108.07,"high":109.46,"low":108.03,"close":109.29,"volume":1709714,"rsi_14":42.73,"sma_20":111.84,"sma_60":114.32,"sma_120":114.14},{"date":"2026-06-03","open":109.87,"high":111.21,"low":109.09,"close":109.11,"volume":2747829,"rsi_14":43.34,"sma_20":111.59,"sma_60":114.23,"sma_120":114.11},{"date":"2026-06-04","open":109.8,"high":110.58,"low":108.22,"close":110.28,"volume":2658537,"rsi_14":48.7,"sma_20":111.45,"sma_60":114.17,"sma_120":114.09},{"date":"2026-06-05","open":110.82,"high":113.19,"low":110.41,"close":111.98,"volume":2843702,"rsi_14":62.03,"sma_20":111.46,"sma_60":114.17,"sma_120":114.07},{"date":"2026-06-08","open":111.92,"high":112.2,"low":110.25,"close":110.3,"volume":1694447,"rsi_14":54.98,"sma_20":111.44,"sma_60":114.11,"sma_120":114.06},{"date":"2026-06-09","open":110.65,"high":112.79,"low":109.98,"close":112.13,"volume":2207391,"rsi_14":54.72,"sma_20":111.45,"sma_60":114.04,"sma_120":114.07},{"date":"2026-06-10","open":113.03,"high":113.97,"low":112.23,"close":113.04,"volume":1584864,"rsi_14":59.88,"sma_20":111.52,"sma_60":113.97,"sma_120":114.08},{"date":"2026-06-11","open":113.7,"high":114.51,"low":111.97,"close":112.1,"volume":2075740,"rsi_14":52.95,"sma_20":111.57,"sma_60":113.9,"sma_120":114.06},{"date":"2026-06-12","open":112.41,"high":113.44,"low":111.66,"close":112.47,"volume":1903529,"rsi_14":50.06,"sma_20":111.66,"sma_60":113.86,"sma_120":114.05},{"date":"2026-06-15","open":111.67,"high":113.56,"low":111.24,"close":113.03,"volume":2634696,"rsi_14":53.24,"sma_20":111.9,"sma_60":113.83,"sma_120":114.04},{"date":"2026-06-16","open":113.16,"high":114.51,"low":112.82,"close":113.69,"volume":2733342,"rsi_14":54.76,"sma_20":112.16,"sma_60":113.87,"sma_120":114.05},{"date":"2026-06-17","open":112.77,"high":113.81,"low":111.21,"close":111.58,"volume":2095464,"rsi_14":52.57,"sma_20":112.21,"sma_60":113.88,"sma_120":114.03},{"date":"2026-06-18","open":111.22,"high":112.59,"low":110.31,"close":111.21,"volume":4346819,"rsi_14":53.39,"sma_20":112.28,"sma_60":113.87,"sma_120":114.0},{"date":"2026-06-22","open":111.05,"high":112.85,"low":111.01,"close":112.07,"volume":1885840,"rsi_14":64.76,"sma_20":112.33,"sma_60":113.87,"sma_120":113.98},{"date":"2026-06-23","open":113.33,"high":113.91,"low":112.11,"close":113.16,"volume":2717363,"rsi_14":63.42,"sma_20":112.37,"sma_60":113.87,"sma_120":113.95},{"date":"2026-06-24","open":114.04,"high":115.06,"low":113.41,"close":114.62,"volume":2929854,"rsi_14":67.59,"sma_20":112.5,"sma_60":113.9,"sma_120":113.95},{"date":"2026-06-25","open":115.28,"high":116.51,"low":114.54,"close":116.07,"volume":2017016,"rsi_14":68.23,"sma_20":112.7,"sma_60":113.93,"sma_120":113.95},{"date":"2026-06-26","open":116.94,"high":117.88,"low":116.36,"close":117.83,"volume":2661185,"rsi_14":68.11,"sma_20":113.05,"sma_60":113.97,"sma_120":113.96},{"date":"2026-06-29","open":117.26,"high":118.04,"low":116.95,"close":117.43,"volume":1833445,"rsi_14":74.19,"sma_20":113.42,"sma_60":114.01,"sma_120":113.97},{"date":"2026-06-30","open":116.92,"high":117.07,"low":115.74,"close":115.77,"volume":2592418,"rsi_14":62.52,"sma_20":113.83,"sma_60":114.0,"sma_120":113.97},{"date":"2026-07-01","open":115.65,"high":116.15,"low":114.73,"close":115.23,"volume":1582247,"rsi_14":57.78,"sma_20":114.13,"sma_60":113.99,"sma_120":113.97},{"date":"2026-07-02","open":116.13,"high":117.93,"low":115.47,"close":117.81,"volume":1186740,"rsi_14":67.9,"sma_20":114.57,"sma_60":114.02,"sma_120":114.0},{"date":"2026-07-06","open":117.61,"high":117.86,"low":115.58,"close":115.63,"volume":1616491,"rsi_14":59.17,"sma_20":114.84,"sma_60":114.01,"sma_120":114.0},{"date":"2026-07-07","open":116.69,"high":118.89,"low":116.35,"close":116.67,"volume":1971643,"rsi_14":59.99,"sma_20":115.08,"sma_60":113.99,"sma_120":114.02},{"date":"2026-07-08","open":116.6,"high":117.05,"low":114.95,"close":115.25,"volume":2720322,"rsi_14":54.02,"sma_20":115.32,"sma_60":113.97,"sma_120":114.03},{"date":"2026-07-09","open":116.19,"high":116.19,"low":113.79,"close":113.91,"volume":1782994,"rsi_14":56.32,"sma_20":115.41,"sma_60":113.95,"sma_120":114.05},{"date":"2026-07-10","open":113.84,"high":114.7,"low":113.63,"close":113.98,"volume":1588741,"rsi_14":57.75,"sma_20":115.46,"sma_60":113.92,"sma_120":114.08},{"date":"2026-07-13","open":114.15,"high":115.47,"low":114.07,"close":114.88,"volume":1465321,"rsi_14":57.81,"sma_20":115.6,"sma_60":113.94,"sma_120":114.12},{"date":"2026-07-14","open":115.41,"high":116.1,"low":114.01,"close":114.07,"volume":1520394,"rsi_14":52.62,"sma_20":115.68,"sma_60":113.92,"sma_120":114.15},{"date":"2026-07-15","open":113.74,"high":114.1,"low":111.68,"close":112.0,"volume":1894370,"rsi_14":42.8,"sma_20":115.63,"sma_60":113.87,"sma_120":114.16},{"date":"2026-07-16","open":111.9,"high":113.62,"low":111.38,"close":113.51,"volume":1771869,"rsi_14":42.98,"sma_20":115.62,"sma_60":113.86,"sma_120":114.19},{"date":"2026-07-17","open":114.58,"high":115.66,"low":111.92,"close":112.38,"volume":2024637,"rsi_14":34.56,"sma_20":115.66,"sma_60":113.85,"sma_120":114.19},{"date":"2026-07-20","open":112.48,"high":113.51,"low":110.98,"close":111.59,"volume":1608599,"rsi_14":33.96,"sma_20":115.69,"sma_60":113.84,"sma_120":114.19},{"date":"2026-07-21","open":111.24,"high":111.57,"low":109.85,"close":110.86,"volume":1989234,"rsi_14":35.66,"sma_20":115.62,"sma_60":113.78,"sma_120":114.19},{"date":"2026-07-22","open":111.91,"high":112.55,"low":111.56,"close":112.49,"volume":1729110,"rsi_14":42.58,"sma_20":115.59,"sma_60":113.76,"sma_120":114.2},{"date":"2026-07-23","open":111.92,"high":114.13,"low":111.41,"close":113.74,"volume":1820607,"rsi_14":37.85,"sma_20":115.54,"sma_60":113.75,"sma_120":114.22},{"date":"2026-07-24","open":114.49,"high":115.45,"low":114.02,"close":114.78,"volume":1849599,"rsi_14":47.49,"sma_20":115.48,"sma_60":113.75,"sma_120":114.26},{"date":"2026-07-27","open":113.91,"high":114.82,"low":112.73,"close":112.85,"volume":1936800,"rsi_14":38.53,"sma_20":115.23,"sma_60":113.74,"sma_120":114.28},{"date":"2026-07-28","open":113.48,"high":115.26,"low":112.59,"close":112.64,"volume":2190714,"rsi_14":41.56,"sma_20":114.99,"sma_60":113.67,"sma_120":114.3},{"date":"2026-07-29","open":113.29,"high":113.46,"low":109.71,"close":110.34,"volume":3097939,"rsi_14":39.14,"sma_20":114.71,"sma_60":113.57,"sma_120":114.3},{"date":"2026-07-30","open":110.78,"high":110.92,"low":108.22,"close":109.11,"volume":2138024,"rsi_14":36.15,"sma_20":114.4,"sma_60":113.46,"sma_120":114.3},{"date":"2026-07-31","open":108.57,"high":109.33,"low":108.07,"close":108.49,"volume":1992698,"rsi_14":31.62,"sma_20":113.94,"sma_60":113.36,"sma_120":114.29},{"date":"2026-08-03","open":107.8,"high":109.73,"low":107.71,"close":108.35,"volume":2032275,"rsi_14":32.74,"sma_20":113.56,"sma_60":113.28,"sma_120":114.37},{"date":"2026-08-04","open":107.24,"high":108.46,"low":106.33,"close":108.32,"volume":1983403,"rsi_14":37.31,"sma_20":113.14,"sma_60":113.23,"sma_120":114.34},{"date":"2026-08-05","open":108.01,"high":108.3,"low":106.61,"close":107.33,"volume":2119721,"rsi_14":27.92,"sma_20":112.74,"sma_60":113.17,"sma_120":114.3},{"date":"2026-08-06","open":108.4,"high":108.75,"low":106.44,"close":107.05,"volume":3664860,"rsi_14":29.74,"sma_20":112.4,"sma_60":113.09,"sma_120":114.25},{"date":"2026-08-07","open":106.58,"high":107.66,"low":105.56,"close":106.71,"volume":2359537,"rsi_14":30.81,"sma_20":112.03,"sma_60":113.01,"sma_120":114.18},{"date":"2026-08-10","open":106.17,"high":106.53,"low":105.0,"close":105.21,"volume":2153851},{"date":"2026-08-11","open":104.81,"high":106.1,"low":104.58,"close":105.77,"volume":1737028,"rsi_14":22.92,"sma_20":111.13,"sma_60":112.82,"sma_120":114.04},{"date":"2026-08-12","open":107.18,"high":109.58,"low":106.77,"close":108.18,"volume":5786347,"rsi_14":29.51,"sma_20":110.93,"sma_60":112.82,"sma_120":114.0},{"date":"2026-08-13","open":108.35,"high":109.65,"low":108.35,"close":109.34,"volume":4271120,"rsi_14":30.12,"sma_20":110.72,"sma_60":112.83,"sma_120":113.97},{"date":"2026-08-14","open":109.16,"high":110.58,"low":109.02,"close":110.52,"volume":1796911,"rsi_14":36.36,"sma_20":110.58,"sma_60":112.82,"sma_120":113.92},{"date":"2026-08-17","open":110.45,"high":110.62,"low":109.53,"close":110.49,"volume":2375731,"rsi_14":36.91,"sma_20":110.48,"sma_60":112.81,"sma_120":113.88},{"date":"2026-08-18","open":111.51,"high":111.89,"low":110.51,"close":111.05,"volume":1932799,"rsi_14":48.82,"sma_20":110.44,"sma_60":112.8,"sma_120":113.84},{"date":"2026-08-19","open":111.68,"high":111.68,"low":109.22,"close":109.34,"volume":2794845,"rsi_14":46.66,"sma_20":110.23,"sma_60":112.73,"sma_120":113.79},{"date":"2026-08-20","open":108.73,"high":109.83,"low":108.26,"close":108.51,"volume":2078685},{"date":"2026-08-21","open":108.52,"high":108.69,"low":105.94,"close":106.01,"volume":2929904,"rsi_14":37.6,"sma_20":109.43,"sma_60":112.54,"sma_120":113.63},{"date":"2026-08-24","open":106.5,"high":107.84,"low":106.01,"close":107.58,"volume":2703422,"rsi_14":44.33,"sma_20":109.12,"sma_60":112.47,"sma_120":113.56},{"date":"2026-08-25","open":107.78,"high":107.91,"low":106.61,"close":106.67,"volume":1780850},{"date":"2026-08-26","open":106.75,"high":108.07,"low":106.74,"close":107.52,"volume":1452654,"rsi_14":48.52,"sma_20":108.59,"sma_60":112.38,"sma_120":113.39},{"date":"2026-08-27","open":106.55,"high":106.79,"low":106.08,"close":106.28,"volume":1818685,"rsi_14":45.81,"sma_20":108.4,"sma_60":112.31,"sma_120":113.32},{"date":"2026-08-28","open":106.82,"high":106.94,"low":105.84,"close":106.22,"volume":1440494,"rsi_14":50.34,"sma_20":108.24,"sma_60":112.25,"sma_120":113.24},{"date":"2026-08-31","open":105.84,"high":106.97,"low":105.4,"close":106.17,"volume":2087875,"rsi_14":48.2,"sma_20":108.08,"sma_60":112.16,"sma_120":113.17},{"date":"2026-09-01","open":106.75,"high":107.33,"low":105.66,"close":106.2,"volume":2360672},{"date":"2026-09-02","open":105.98,"high":106.54,"low":104.86,"close":105.73,"volume":1777974,"rsi_14":29.39,"sma_20":107.8,"sma_60":111.96,"sma_120":113.03},{"date":"2026-09-03","open":106.02,"high":107.17,"low":105.93,"close":106.7,"volume":2070373,"rsi_14":33.79,"sma_20":107.74,"sma_60":111.85,"sma_120":112.94},{"date":"2026-09-04","open":106.1,"high":106.96,"low":105.66,"close":105.94,"volume":1586909,"rsi_14":31.81,"sma_20":107.66,"sma_60":111.72,"sma_120":112.84},{"date":"2026-09-08","open":105.71,"high":107.53,"low":105.66,"close":107.06,"volume":3056686},{"date":"2026-09-09","open":107.17,"high":107.43,"low":105.52,"close":106.15,"volume":2450368,"rsi_14":37.08,"sma_20":107.68,"sma_60":111.5,"sma_120":112.68},{"date":"2026-09-10","open":106.67,"high":107.04,"low":105.19,"close":105.35,"volume":2413832,"rsi_14":37.09,"sma_20":107.49,"sma_60":111.35,"sma_120":112.59},{"date":"2026-09-11","open":106.05,"high":106.23,"low":105.08,"close":105.33,"volume":2060257,"rsi_14":46.52,"sma_20":107.24,"sma_60":111.2,"sma_120":112.53},{"date":"2026-09-14","open":105.73,"high":106.0,"low":104.52,"close":105.17,"volume":2056749,"rsi_14":35.57,"sma_20":106.97,"sma_60":111.07,"sma_120":112.48},{"date":"2026-09-15","open":105.29,"high":105.5,"low":103.26,"close":103.51,"volume":3136354,"rsi_14":32.64,"sma_20":106.62,"sma_60":110.93,"sma_120":112.4},{"date":"2026-09-16","open":104.21,"high":104.46,"low":102.86,"close":103.38,"volume":2667814,"rsi_14":25.3,"sma_20":106.24,"sma_60":110.77,"sma_120":112.32},{"date":"2026-09-17","open":103.84,"high":104.76,"low":103.48,"close":104.73,"volume":2155994},{"date":"2026-09-18","open":104.11,"high":104.11,"low":103.17,"close":103.17,"volume":4333372,"rsi_14":34.73,"sma_20":105.74,"sma_60":110.4,"sma_120":112.15},{"date":"2026-09-21","open":103.2,"high":103.61,"low":102.89,"close":103.48,"volume":3160183,"rsi_14":36.88,"sma_20":105.62,"sma_60":110.18,"sma_120":112.05},{"date":"2026-09-22","open":103.21,"high":103.76,"low":102.71,"close":102.83,"volume":2826074,"rsi_14":34.5,"sma_20":105.38,"sma_60":109.91,"sma_120":111.94},{"date":"2026-09-23","open":102.4,"high":102.8,"low":101.0,"close":101.17,"volume":3611793,"rsi_14":31.09,"sma_20":105.1,"sma_60":109.62,"sma_120":111.82},{"date":"2026-09-24","open":101.56,"high":102.18,"low":100.86,"close":100.9,"volume":4257467,"rsi_14":24.47,"sma_20":104.77,"sma_60":109.36,"sma_120":111.68},{"date":"2026-09-25","open":101.0,"high":101.67,"low":100.14,"close":101.45,"volume":2812198,"rsi_14":30.08,"sma_20":104.53,"sma_60":109.11,"sma_120":111.55},{"date":"2026-09-28","open":101.37,"high":102.08,"low":100.9,"close":101.45,"volume":3168463,"rsi_14":22.03,"sma_20":104.29,"sma_60":108.82,"sma_120":111.42},{"date":"2026-09-29","open":100.95,"high":102.94,"low":100.83,"close":102.58,"volume":3407944,"rsi_14":32.59,"sma_20":104.11,"sma_60":108.59,"sma_120":111.3},{"date":"2026-09-30","open":103.09,"high":103.31,"low":100.77,"close":100.78,"volume":3366125,"rsi_14":29.69,"sma_20":103.84,"sma_60":108.31,"sma_120":111.15},{"date":"2026-10-01","open":100.78,"high":101.79,"low":99.8,"close":101.73,"volume":2941394,"rsi_14":35.22,"sma_20":103.64,"sma_60":108.06,"sma_120":111.02},{"date":"2026-10-02","open":102.17,"high":103.03,"low":101.3,"close":101.59,"volume":2750657,"rsi_14":35.25,"sma_20":103.39,"sma_60":107.84,"sma_120":110.9},{"date":"2026-10-05","open":101.42,"high":102.28,"low":100.85,"close":101.3,"volume":2764882,"rsi_14":39.76,"sma_20":103.16,"sma_60":107.61,"sma_120":110.77},{"date":"2026-10-06","open":101.87,"high":103.29,"low":101.69,"close":103.19,"volume":2450514,"rsi_14":49.24,"sma_20":102.96,"sma_60":107.4,"sma_120":110.67},{"date":"2026-10-07","open":103.16,"high":103.66,"low":102.7,"close":103.18,"volume":2249234},{"date":"2026-10-08","open":103.25,"high":103.89,"low":102.45,"close":103.61,"volume":1860731,"rsi_14":52.21,"sma_20":102.73,"sma_60":107.05,"sma_120":110.46},{"date":"2026-10-09","open":103.35,"high":103.95,"low":103.31,"close":103.74,"volume":1322791,"rsi_14":51.31,"sma_20":102.65,"sma_60":106.87,"sma_120":110.36},{"date":"2026-10-12","open":103.99,"high":104.97,"low":103.14,"close":104.91,"volume":2562875,"rsi_14":59.98,"sma_20":102.63,"sma_60":106.73,"sma_120":110.29},{"date":"2026-10-13","open":105.47,"high":106.15,"low":103.74,"close":105.87,"volume":2835739,"rsi_14":74.24,"sma_20":102.75,"sma_60":106.62,"sma_120":110.23},{"date":"2026-10-14","open":105.8,"high":106.98,"low":105.13,"close":106.75,"volume":2318278,"rsi_14":78.32,"sma_20":102.92,"sma_60":106.53,"sma_120":110.16},{"date":"2026-10-15","open":108.37,"high":108.37,"low":105.92,"close":106.04,"volume":3203167,"rsi_14":71.88,"sma_20":102.99,"sma_60":106.41,"sma_120":110.08},{"date":"2026-10-16","open":106.52,"high":109.06,"low":106.18,"close":108.71,"volume":3087743,"rsi_14":77.58,"sma_20":103.26,"sma_60":106.31,"sma_120":110.03},{"date":"2026-10-19","open":108.4,"high":108.57,"low":106.59,"close":107.0,"volume":1952435,"rsi_14":66.13,"sma_20":103.44,"sma_60":106.16,"sma_120":109.96},{"date":"2026-10-20","open":107.89,"high":109.11,"low":107.71,"close":108.75,"volume":1669647,"rsi_14":79.2,"sma_20":103.74,"sma_60":106.08,"sma_120":109.91},{"date":"2026-10-21","open":109.24,"high":109.35,"low":108.39,"close":108.5,"volume":3044138,"rsi_14":76.0,"sma_20":104.1,"sma_60":105.99,"sma_120":109.83},{"date":"2026-10-22","open":108.83,"high":112.22,"low":108.48,"close":112.15,"volume":2989330,"rsi_14":82.0,"sma_20":104.66,"sma_60":106.01,"sma_120":109.79}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":5.61,"pbr":2.59,"per":19.99,"roa":0.57,"roe":2.12,"grade":"C","comment":"PER 19.99배, ROE 2.12%","revenue":10137400000.0,"analysis":"PER 20.0배입니다. ROE 2.1%입니다. 시가총액 365.44억. 매출 101.37억, 영업이익 24.45억.","eps_basis":"TTM","debt_ratio":1.625741957849012,"market_cap":36543965350,"net_income":1692400000.0,"total_debt":22979700000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":73.06,"total_assets":52750400000.0,"total_equity":14134900000.0,"profit_margin":16.69,"revenue_basis":"TTM","dividend_yield":3.23,"net_income_basis":"TTM","operating_income":2445300000.0,"operating_margin":24.12,"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 82 과매수 구간","D/E(유이자부채/자본총계) 1.6배로 재무 리스크"],"backtest_top3":[],"current_price":112.15,"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":57.8},{"date":"2016-10-25","close":58.13},{"date":"2016-10-26","close":58.83},{"date":"2016-10-27","close":58.29},{"date":"2016-10-28","close":58.52},{"date":"2016-10-31","close":59.72},{"date":"2016-11-01","close":58.52},{"date":"2016-11-02","close":57.98},{"date":"2016-11-03","close":58.24},{"date":"2016-11-04","close":57.72},{"date":"2016-11-07","close":58.58},{"date":"2016-11-08","close":59.01},{"date":"2016-11-09","close":56.23},{"date":"2016-11-10","close":55.45},{"date":"2016-11-11","close":54.95},{"date":"2016-11-14","close":54.58},{"date":"2016-11-15","close":55.58},{"date":"2016-11-16","close":55.14},{"date":"2016-11-17","close":55.53},{"date":"2016-11-18","close":55.53},{"date":"2016-11-21","close":56.01},{"date":"2016-11-22","close":56.59},{"date":"2016-11-23","close":55.72},{"date":"2016-11-25","close":56.56},{"date":"2016-11-28","close":58.04},{"date":"2016-11-29","close":58.03},{"date":"2016-11-30","close":56.01},{"date":"2016-12-01","close":55.38},{"date":"2016-12-02","close":55.64},{"date":"2016-12-05","close":55.69},{"date":"2016-12-06","close":55.42},{"date":"2016-12-07","close":56.31},{"date":"2016-12-08","close":56.47},{"date":"2016-12-09","close":57.16},{"date":"2016-12-12","close":57.94},{"date":"2016-12-13","close":58.32},{"date":"2016-12-14","close":56.91},{"date":"2016-12-15","close":57.14},{"date":"2016-12-16","close":58.01},{"date":"2016-12-19","close":58.16},{"date":"2016-12-20","close":58.45},{"date":"2016-12-21","close":58.46},{"date":"2016-12-22","close":58.71},{"date":"2016-12-23","close":58.73},{"date":"2016-12-27","close":58.57},{"date":"2016-12-28","close":57.9},{"date":"2016-12-29","close":58.85},{"date":"2016-12-30","close":58.65},{"date":"2017-01-03","close":58.49},{"date":"2017-01-04","close":58.94},{"date":"2017-01-05","close":59.02},{"date":"2017-01-06","close":58.78},{"date":"2017-01-09","close":57.98},{"date":"2017-01-10","close":58.1},{"date":"2017-01-11","close":58.65},{"date":"2017-01-12","close":58.7},{"date":"2017-01-13","close":58.74},{"date":"2017-01-17","close":59.35},{"date":"2017-01-18","close":59.38},{"date":"2017-01-19","close":58.56},{"date":"2017-01-20","close":58.5},{"date":"2017-01-23","close":58.39},{"date":"2017-01-24","close":58.43},{"date":"2017-01-25","close":58.14},{"date":"2017-01-26","close":58.28},{"date":"2017-01-27","close":58.23},{"date":"2017-01-30","close":58.21},{"date":"2017-01-31","close":59.05},{"date":"2017-02-01","close":57.22},{"date":"2017-02-02","close":57.32},{"date":"2017-02-03","close":57.64},{"date":"2017-02-06","close":57.49},{"date":"2017-02-07","close":57.9},{"date":"2017-02-08","close":58.33},{"date":"2017-02-09","close":57.95},{"date":"2017-02-10","close":57.54},{"date":"2017-02-13","close":57.88},{"date":"2017-02-14","close":57.36},{"date":"2017-02-15","close":57.03},{"date":"2017-02-16","close":57.48},{"date":"2017-02-17","close":57.54},{"date":"2017-02-21","close":58.07},{"date":"2017-02-22","close":58.4},{"date":"2017-02-23","close":59.28},{"date":"2017-02-24","close":59.49},{"date":"2017-02-27","close":59.54},{"date":"2017-02-28","close":60.27},{"date":"2017-03-01","close":59.92},{"date":"2017-03-02","close":60.13},{"date":"2017-03-03","close":59.29},{"date":"2017-03-06","close":59.14},{"date":"2017-03-07","close":59.29},{"date":"2017-03-08","close":58.38},{"date":"2017-03-09","close":58.11},{"date":"2017-03-10","close":58.72},{"date":"2017-03-13","close":59.24},{"date":"2017-03-14","close":59.17},{"date":"2017-03-15","close":60.32},{"date":"2017-03-16","close":59.71},{"date":"2017-03-17","close":60.01},{"date":"2017-03-20","close":59.71},{"date":"2017-03-21","close":60.74},{"date":"2017-03-22","close":60.86},{"date":"2017-03-23","close":60.68},{"date":"2017-03-24","close":61.08},{"date":"2017-03-27","close":60.98},{"date":"2017-03-28","close":61.16},{"date":"2017-03-29","close":60.93},{"date":"2017-03-30","close":60.43},{"date":"2017-03-31","close":60.63},{"date":"2017-04-03","close":60.6},{"date":"2017-04-04","close":60.61},{"date":"2017-04-05","close":61.27},{"date":"2017-04-06","close":60.82},{"date":"2017-04-07","close":60.36},{"date":"2017-04-10","close":60.55},{"date":"2017-04-11","close":60.64},{"date":"2017-04-12","close":61.1},{"date":"2017-04-13","close":60.68},{"date":"2017-04-17","close":60.94},{"date":"2017-04-18","close":60.96},{"date":"2017-04-19","close":60.48},{"date":"2017-04-20","close":59.77},{"date":"2017-04-21","close":60.3},{"date":"2017-04-24","close":60.72},{"date":"2017-04-25","close":60.73},{"date":"2017-04-26","close":60.54},{"date":"2017-04-27","close":60.83},{"date":"2017-04-28","close":60.52},{"date":"2017-05-01","close":60.34},{"date":"2017-05-02","close":60.65},{"date":"2017-05-03","close":60.68},{"date":"2017-05-04","close":61.27},{"date":"2017-05-05","close":61.6},{"date":"2017-05-08","close":61.56},{"date":"2017-05-09","close":60.94},{"date":"2017-05-10","close":60.43},{"date":"2017-05-11","close":60.49},{"date":"2017-05-12","close":60.79},{"date":"2017-05-15","close":61.01},{"date":"2017-05-16","close":60.59},{"date":"2017-05-17","close":60.78},{"date":"2017-05-18","close":60.91},{"date":"2017-05-19","close":61.01},{"date":"2017-05-22","close":61.58},{"date":"2017-05-23","close":61.63},{"date":"2017-05-24","close":61.96},{"date":"2017-05-25","close":62.48},{"date":"2017-05-26","close":62.45},{"date":"2017-05-30","close":62.57},{"date":"2017-05-31","close":62.76},{"date":"2017-06-01","close":63.17},{"date":"2017-06-02","close":63.57},{"date":"2017-06-05","close":63.04},{"date":"2017-06-06","close":62.84},{"date":"2017-06-07","close":63.38},{"date":"2017-06-08","close":62.98},{"date":"2017-06-09","close":63.13},{"date":"2017-06-12","close":63.27},{"date":"2017-06-13","close":63.33},{"date":"2017-06-14","close":63.76},{"date":"2017-06-15","close":63.88},{"date":"2017-06-16","close":64.23},{"date":"2017-06-19","close":63.83},{"date":"2017-06-20","close":64.14},{"date":"2017-06-21","close":63.87},{"date":"2017-06-22","close":63.63},{"date":"2017-06-23","close":63.46},{"date":"2017-06-26","close":63.65},{"date":"2017-06-27","close":62.67},{"date":"2017-06-28","close":62.19},{"date":"2017-06-29","close":61.47},{"date":"2017-06-30","close":61.38},{"date":"2017-07-03","close":61.11},{"date":"2017-07-05","close":60.83},{"date":"2017-07-06","close":60.72},{"date":"2017-07-07","close":60.92},{"date":"2017-07-10","close":60.82},{"date":"2017-07-11","close":60.84},{"date":"2017-07-12","close":61.37},{"date":"2017-07-13","close":60.83},{"date":"2017-07-14","close":61.23},{"date":"2017-07-17","close":61.6},{"date":"2017-07-18","close":62.11},{"date":"2017-07-19","close":62.7},{"date":"2017-07-20","close":62.79},{"date":"2017-07-21","close":63.37},{"date":"2017-07-24","close":62.5},{"date":"2017-07-25","close":62.18},{"date":"2017-07-26","close":62.62},{"date":"2017-07-27","close":62.5},{"date":"2017-07-28","close":62.36},{"date":"2017-07-31","close":62.97},{"date":"2017-08-01","close":63.11},{"date":"2017-08-02","close":63.64},{"date":"2017-08-03","close":64.11},{"date":"2017-08-04","close":64.09},{"date":"2017-08-07","close":64.3},{"date":"2017-08-08","close":64.73},{"date":"2017-08-09","close":64.47},{"date":"2017-08-10","close":64.66},{"date":"2017-08-11","close":63.84},{"date":"2017-08-14","close":64.05},{"date":"2017-08-15","close":64.47},{"date":"2017-08-16","close":64.57},{"date":"2017-08-17","close":64.06},{"date":"2017-08-18","close":64.59},{"date":"2017-08-21","close":64.74},{"date":"2017-08-22","close":64.85},{"date":"2017-08-23","close":65.05},{"date":"2017-08-24","close":64.92},{"date":"2017-08-25","close":65.1},{"date":"2017-08-28","close":65.38},{"date":"2017-08-29","close":65.26},{"date":"2017-08-30","close":65.11},{"date":"2017-08-31","close":65.22},{"date":"2017-09-01","close":65.13},{"date":"2017-09-05","close":65.56},{"date":"2017-09-06","close":65.58},{"date":"2017-09-07","close":66.12},{"date":"2017-09-08","close":66.64},{"date":"2017-09-11","close":67.04},{"date":"2017-09-12","close":65.63},{"date":"2017-09-13","close":65.14},{"date":"2017-09-14","close":65.81},{"date":"2017-09-15","close":66.07},{"date":"2017-09-18","close":65.48},{"date":"2017-09-19","close":65.0},{"date":"2017-09-20","close":64.5},{"date":"2017-09-21","close":64.27},{"date":"2017-09-22","close":63.61},{"date":"2017-09-25","close":64.24},{"date":"2017-09-26","close":63.91},{"date":"2017-09-27","close":62.89},{"date":"2017-09-28","close":63.16},{"date":"2017-09-29","close":62.78},{"date":"2017-10-02","close":63.6},{"date":"2017-10-03","close":63.32},{"date":"2017-10-04","close":64.09},{"date":"2017-10-05","close":64.07},{"date":"2017-10-06","close":64.3},{"date":"2017-10-09","close":64.26},{"date":"2017-10-10","close":64.51},{"date":"2017-10-11","close":64.73},{"date":"2017-10-12","close":65.57},{"date":"2017-10-13","close":65.1},{"date":"2017-10-16","close":65.03},{"date":"2017-10-17","close":65.5},{"date":"2017-10-18","close":65.7},{"date":"2017-10-19","close":66.59},{"date":"2017-10-20","close":66.81},{"date":"2017-10-23","close":66.8},{"date":"2017-10-24","close":66.82},{"date":"2017-10-25","close":66.77},{"date":"2017-10-26","close":67.28},{"date":"2017-10-27","close":67.84},{"date":"2017-10-30","close":67.47},{"date":"2017-10-31","close":67.39},{"date":"2017-11-01","close":66.95},{"date":"2017-11-02","close":67.61},{"date":"2017-11-03","close":68.17},{"date":"2017-11-06","close":67.65},{"date":"2017-11-07","close":68.24},{"date":"2017-11-08","close":68.17},{"date":"2017-11-09","close":68.23},{"date":"2017-11-10","close":67.92},{"date":"2017-11-13","close":68.35},{"date":"2017-11-14","close":69.53},{"date":"2017-11-15","close":68.76},{"date":"2017-11-16","close":68.77},{"date":"2017-11-17","close":68.19},{"date":"2017-11-20","close":67.98},{"date":"2017-11-21","close":68.19},{"date":"2017-11-22","close":68.27},{"date":"2017-11-24","close":68.53},{"date":"2017-11-27","close":68.77},{"date":"2017-11-28","close":68.93},{"date":"2017-11-29","close":69.26},{"date":"2017-11-30","close":69.49},{"date":"2017-12-01","close":69.14},{"date":"2017-12-04","close":68.58},{"date":"2017-12-05","close":68.24},{"date":"2017-12-06","close":68.42},{"date":"2017-12-07","close":68.72},{"date":"2017-12-08","close":68.96},{"date":"2017-12-11","close":69.17},{"date":"2017-12-12","close":67.66},{"date":"2017-12-13","close":67.91},{"date":"2017-12-14","close":67.7},{"date":"2017-12-15","close":68.17},{"date":"2017-12-18","close":67.47},{"date":"2017-12-19","close":66.13},{"date":"2017-12-20","close":65.94},{"date":"2017-12-21","close":65.62},{"date":"2017-12-22","close":65.72},{"date":"2017-12-26","close":65.36},{"date":"2017-12-27","close":65.88},{"date":"2017-12-28","close":66.43},{"date":"2017-12-29","close":66.43},{"date":"2018-01-02","close":50.0203},{"date":"2018-01-03","close":49.8454},{"date":"2018-01-04","close":49.6705},{"date":"2018-01-05","close":49.3359},{"date":"2018-01-08","close":49.7617},{"date":"2018-01-09","close":49.3663},{"date":"2018-01-10","close":48.4232},{"date":"2018-01-11","close":48.3548},{"date":"2018-01-12","close":48.3928},{"date":"2018-01-16","close":48.0277},{"date":"2018-01-17","close":48.3472},{"date":"2018-01-18","close":48.119},{"date":"2018-01-19","close":47.9973},{"date":"2018-01-22","close":47.9212},{"date":"2018-01-23","close":48.3548},{"date":"2018-01-24","close":48.0962},{"date":"2018-01-25","close":48.7807},{"date":"2018-01-26","close":48.6818},{"date":"2018-01-29","close":47.9289},{"date":"2018-01-30","close":48.157},{"date":"2018-01-31","close":48.9024},{"date":"2018-02-01","close":47.6094},{"date":"2018-02-02","close":47.1607},{"date":"2018-02-05","close":46.5219},{"date":"2018-02-06","close":45.7766},{"date":"2018-02-07","close":45.5256},{"date":"2018-02-08","close":45.2518},{"date":"2018-02-09","close":46.4686},{"date":"2018-02-12","close":46.6055},{"date":"2018-02-13","close":46.8995},{"date":"2018-02-14","close":46.155},{"date":"2018-02-15","close":47.0606},{"date":"2018-02-16","close":47.5211},{"date":"2018-02-20","close":46.7383},{"date":"2018-02-21","close":46.1397},{"date":"2018-02-22","close":46.3085},{"date":"2018-02-23","close":47.4674},{"date":"2018-02-26","close":47.2909},{"date":"2018-02-27","close":46.4851},{"date":"2018-02-28","close":45.9862},{"date":"2018-03-01","close":45.7636},{"date":"2018-03-02","close":45.6408},{"date":"2018-03-05","close":46.746},{"date":"2018-03-06","close":46.109},{"date":"2018-03-07","close":45.7867},{"date":"2018-03-08","close":46.2625},{"date":"2018-03-09","close":46.4697},{"date":"2018-03-12","close":46.7306},{"date":"2018-03-13","close":46.6616},{"date":"2018-03-14","close":47.0453},{"date":"2018-03-15","close":47.5595},{"date":"2018-03-16","close":47.9279},{"date":"2018-03-19","close":47.406},{"date":"2018-03-20","close":47.2295},{"date":"2018-03-21","close":47.0376},{"date":"2018-03-22","close":47.1374},{"date":"2018-03-23","close":46.4313},{"date":"2018-03-26","close":46.9302},{"date":"2018-03-27","close":47.8128},{"date":"2018-03-28","close":47.7974},{"date":"2018-03-29","close":48.1197},{"date":"2018-04-02","close":47.8051},{"date":"2018-04-03","close":48.0046},{"date":"2018-04-04","close":48.3423},{"date":"2018-04-05","close":48.6339},{"date":"2018-04-06","close":48.3807},{"date":"2018-04-09","close":48.0737},{"date":"2018-04-10","close":47.8434},{"date":"2018-04-11","close":47.782},{"date":"2018-04-12","close":47.2372},{"date":"2018-04-13","close":47.2602},{"date":"2018-04-16","close":47.8972},{"date":"2018-04-17","close":48.3653},{"date":"2018-04-18","close":48.0353},{"date":"2018-04-19","close":47.9969},{"date":"2018-04-20","close":47.6976},{"date":"2018-04-23","close":47.7437},{"date":"2018-04-24","close":48.043},{"date":"2018-04-25","close":48.1965},{"date":"2018-04-26","close":48.8104},{"date":"2018-04-27","close":49.4781},{"date":"2018-04-30","close":49.3323},{"date":"2018-05-01","close":49.6316},{"date":"2018-05-02","close":49.4091},{"date":"2018-05-03","close":49.5012},{"date":"2018-05-04","close":49.4321},{"date":"2018-05-07","close":49.1405},{"date":"2018-05-08","close":47.6823},{"date":"2018-05-09","close":47.1527},{"date":"2018-05-10","close":47.7283},{"date":"2018-05-11","close":47.9242},{"date":"2018-05-14","close":47.87},{"date":"2018-05-15","close":47.4829},{"date":"2018-05-16","close":47.2118},{"date":"2018-05-17","close":46.7627},{"date":"2018-05-18","close":46.8247},{"date":"2018-05-21","close":46.6156},{"date":"2018-05-22","close":46.7859},{"date":"2018-05-23","close":47.5758},{"date":"2018-05-24","close":48.1256},{"date":"2018-05-25","close":48.4121},{"date":"2018-05-29","close":48.6754},{"date":"2018-05-30","close":49.0935},{"date":"2018-05-31","close":48.8999},{"date":"2018-06-01","close":48.2572},{"date":"2018-06-04","close":47.661},{"date":"2018-06-05","close":47.0957},{"date":"2018-06-06","close":45.9496},{"date":"2018-06-07","close":45.9806},{"date":"2018-06-08","close":46.0426},{"date":"2018-06-11","close":45.3766},{"date":"2018-06-12","close":45.9419},{"date":"2018-06-13","close":45.7716},{"date":"2018-06-14","close":46.3523},{"date":"2018-06-15","close":46.9253},{"date":"2018-06-18","close":47.1731},{"date":"2018-06-19","close":47.8313},{"date":"2018-06-20","close":47.901},{"date":"2018-06-21","close":48.0326},{"date":"2018-06-22","close":48.234},{"date":"2018-06-25","close":49.1245},{"date":"2018-06-26","close":49.0935},{"date":"2018-06-27","close":49.5504},{"date":"2018-06-28","close":49.9143},{"date":"2018-06-29","close":50.0614},{"date":"2018-07-02","close":50.4486},{"date":"2018-07-03","close":50.4718},{"date":"2018-07-05","close":50.859},{"date":"2018-07-06","close":51.4243},{"date":"2018-07-09","close":49.5814},{"date":"2018-07-10","close":49.9685},{"date":"2018-07-11","close":50.5725},{"date":"2018-07-12","close":50.7816},{"date":"2018-07-13","close":50.4796},{"date":"2018-07-16","close":50.3634},{"date":"2018-07-17","close":50.2705},{"date":"2018-07-18","close":50.1156},{"date":"2018-07-19","close":50.5183},{"date":"2018-07-20","close":50.2086},{"date":"2018-07-23","close":49.7904},{"date":"2018-07-24","close":49.8911},{"date":"2018-07-25","close":49.8988},{"date":"2018-07-26","close":50.6964},{"date":"2018-07-27","close":50.8668},{"date":"2018-07-30","close":50.4873},{"date":"2018-07-31","close":51.3933},{"date":"2018-08-01","close":50.7506},{"date":"2018-08-02","close":50.8513},{"date":"2018-08-03","close":51.3623},{"date":"2018-08-06","close":51.4785},{"date":"2018-08-07","close":51.3314},{"date":"2018-08-08","close":51.5637},{"date":"2018-08-09","close":51.8657},{"date":"2018-08-10","close":51.9973},{"date":"2018-08-13","close":52.2261},{"date":"2018-08-14","close":52.1168},{"date":"2018-08-15","close":52.5071},{"date":"2018-08-16","close":53.0459},{"date":"2018-08-17","close":53.2957},{"date":"2018-08-20","close":53.2879},{"date":"2018-08-21","close":52.9131},{"date":"2018-08-22","close":52.4915},{"date":"2018-08-23","close":52.554},{"date":"2018-08-24","close":52.9366},{"date":"2018-08-27","close":52.39},{"date":"2018-08-28","close":52.2651},{"date":"2018-08-29","close":52.6555},{"date":"2018-08-30","close":52.96},{"date":"2018-08-31","close":52.7648},{"date":"2018-09-04","close":53.2957},{"date":"2018-09-05","close":53.8188},{"date":"2018-09-06","close":54.0999},{"date":"2018-09-07","close":53.53},{"date":"2018-09-10","close":53.9672},{"date":"2018-09-11","close":53.8423},{"date":"2018-09-12","close":53.6393},{"date":"2018-09-13","close":53.9125},{"date":"2018-09-14","close":53.7173},{"date":"2018-09-17","close":53.5768},{"date":"2018-09-18","close":53.3582},{"date":"2018-09-19","close":52.2807},{"date":"2018-09-20","close":52.4291},{"date":"2018-09-21","close":52.4993},{"date":"2018-09-24","close":52.0309},{"date":"2018-09-25","close":51.336},{"date":"2018-09-26","close":50.7816},{"date":"2018-09-27","close":51.4062},{"date":"2018-09-28","close":52.1246},{"date":"2018-10-01","close":52.0387},{"date":"2018-10-02","close":52.8351},{"date":"2018-10-03","close":52.148},{"date":"2018-10-04","close":52.5306},{"date":"2018-10-05","close":53.3113},{"date":"2018-10-08","close":53.6705},{"date":"2018-10-09","close":53.9203},{"date":"2018-10-10","close":53.7798},{"date":"2018-10-11","close":52.7179},{"date":"2018-10-12","close":52.6945},{"date":"2018-10-15","close":53.0459},{"date":"2018-10-16","close":53.9282},{"date":"2018-10-17","close":54.0765},{"date":"2018-10-18","close":54.0843},{"date":"2018-10-19","close":55.0993},{"date":"2018-10-22","close":54.8026},{"date":"2018-10-23","close":54.5918},{"date":"2018-10-24","close":55.9582},{"date":"2018-10-25","close":55.1149},{"date":"2018-10-26","close":53.7876},{"date":"2018-10-29","close":54.4825},{"date":"2018-10-30","close":54.4591},{"date":"2018-10-31","close":53.405},{"date":"2018-11-01","close":52.999},{"date":"2018-11-02","close":52.3119},{"date":"2018-11-05","close":52.7882},{"date":"2018-11-06","close":53.3113},{"date":"2018-11-07","close":53.7017},{"date":"2018-11-08","close":53.9438},{"date":"2018-11-09","close":54.6543},{"date":"2018-11-12","close":55.3179},{"date":"2018-11-13","close":55.4777},{"date":"2018-11-14","close":55.037},{"date":"2018-11-15","close":55.4855},{"date":"2018-11-16","close":55.8003},{"date":"2018-11-19","close":56.3433},{"date":"2018-11-20","close":56.8312},{"date":"2018-11-21","close":55.698},{"date":"2018-11-23","close":55.4541},{"date":"2018-11-26","close":55.5485},{"date":"2018-11-27","close":55.8869},{"date":"2018-11-28","close":55.6114},{"date":"2018-11-29","close":55.8712},{"date":"2018-11-30","close":57.0358},{"date":"2018-12-03","close":57.4371},{"date":"2018-12-04","close":57.6653},{"date":"2018-12-06","close":58.0352},{"date":"2018-12-07","close":58.0509},{"date":"2018-12-10","close":58.5703},{"date":"2018-12-11","close":58.9323},{"date":"2018-12-12","close":58.1296},{"date":"2018-12-13","close":58.9873},{"date":"2018-12-14","close":58.5152},{"date":"2018-12-17","close":56.6974},{"date":"2018-12-18","close":56.4613},{"date":"2018-12-19","close":56.1151},{"date":"2018-12-20","close":56.4535},{"date":"2018-12-21","close":56.2174},{"date":"2018-12-24","close":53.2114},{"date":"2018-12-26","close":53.8645},{"date":"2018-12-27","close":54.4389},{"date":"2018-12-28","close":54.3052},{"date":"2018-12-31","close":54.5019},{"date":"2019-01-02","close":53.1799},{"date":"2019-01-03","close":53.3215},{"date":"2019-01-04","close":53.715},{"date":"2019-01-07","close":53.471},{"date":"2019-01-08","close":54.0219},{"date":"2019-01-09","close":53.6992},{"date":"2019-01-10","close":54.6514},{"date":"2019-01-11","close":54.6436},{"date":"2019-01-14","close":53.9904},{"date":"2019-01-15","close":55.0134},{"date":"2019-01-16","close":55.3124},{"date":"2019-01-17","close":55.8161},{"date":"2019-01-18","close":55.761},{"date":"2019-01-22","close":55.879},{"date":"2019-01-23","close":56.5007},{"date":"2019-01-24","close":56.8312},{"date":"2019-01-25","close":55.9026},{"date":"2019-01-28","close":55.8239},{"date":"2019-01-29","close":55.9734},{"date":"2019-01-30","close":56.2174},{"date":"2019-01-31","close":57.4686},{"date":"2019-02-01","close":57.2955},{"date":"2019-02-04","close":57.5158},{"date":"2019-02-05","close":57.4686},{"date":"2019-02-06","close":57.5709},{"date":"2019-02-07","close":58.224},{"date":"2019-02-08","close":58.7985},{"date":"2019-02-11","close":59.0424},{"date":"2019-02-12","close":59.0503},{"date":"2019-02-13","close":58.8361},{"date":"2019-02-14","close":58.9075},{"date":"2019-02-15","close":59.0661},{"date":"2019-02-19","close":59.4151},{"date":"2019-02-20","close":59.5658},{"date":"2019-02-21","close":60.0576},{"date":"2019-02-22","close":60.7873},{"date":"2019-02-25","close":59.8989},{"date":"2019-02-26","close":59.7562},{"date":"2019-02-27","close":59.9624},{"date":"2019-02-28","close":60.5017},{"date":"2019-03-01","close":60.3035},{"date":"2019-03-04","close":60.4859},{"date":"2019-03-05","close":60.478},{"date":"2019-03-06","close":60.6842},{"date":"2019-03-07","close":60.938},{"date":"2019-03-08","close":61.0728},{"date":"2019-03-11","close":61.1918},{"date":"2019-03-12","close":61.5328},{"date":"2019-03-13","close":61.7074},{"date":"2019-03-14","close":61.5646},{"date":"2019-03-15","close":62.5639},{"date":"2019-03-18","close":62.1753},{"date":"2019-03-19","close":61.5566},{"date":"2019-03-20","close":61.6598},{"date":"2019-03-21","close":62.4767},{"date":"2019-03-22","close":62.9209},{"date":"2019-03-25","close":63.0874},{"date":"2019-03-26","close":63.373},{"date":"2019-03-27","close":62.9843},{"date":"2019-03-28","close":62.2308},{"date":"2019-03-29","close":62.7226},{"date":"2019-04-01","close":61.9532},{"date":"2019-04-02","close":62.0643},{"date":"2019-04-03","close":61.7946},{"date":"2019-04-04","close":61.4456},{"date":"2019-04-05","close":62.0405},{"date":"2019-04-08","close":61.1918},{"date":"2019-04-09","close":61.4456},{"date":"2019-04-10","close":61.0252},{"date":"2019-04-11","close":61.3822},{"date":"2019-04-12","close":61.7232},{"date":"2019-04-15","close":61.6122},{"date":"2019-04-16","close":60.6445},{"date":"2019-04-17","close":60.6128},{"date":"2019-04-18","close":60.5097},{"date":"2019-04-22","close":60.5811},{"date":"2019-04-23","close":60.8745},{"date":"2019-04-24","close":61.1125},{"date":"2019-04-25","close":61.7074},{"date":"2019-04-26","close":61.5804},{"date":"2019-04-29","close":61.0252},{"date":"2019-04-30","close":62.207},{"date":"2019-05-01","close":61.5884},{"date":"2019-05-02","close":61.5566},{"date":"2019-05-03","close":62.1118},{"date":"2019-05-06","close":61.9453},{"date":"2019-05-07","close":62.1515},{"date":"2019-05-08","close":61.3901},{"date":"2019-05-09","close":61.4456},{"date":"2019-05-10","close":62.8257},{"date":"2019-05-13","close":63.8166},{"date":"2019-05-14","close":63.5449},{"date":"2019-05-15","close":63.6408},{"date":"2019-05-16","close":64.1282},{"date":"2019-05-17","close":64.6477},{"date":"2019-05-20","close":64.9433},{"date":"2019-05-21","close":64.6157},{"date":"2019-05-22","close":65.3349},{"date":"2019-05-23","close":65.7104},{"date":"2019-05-24","close":65.8543},{"date":"2019-05-28","close":65.0072},{"date":"2019-05-29","close":64.1682},{"date":"2019-05-30","close":63.9524},{"date":"2019-05-31","close":64.368},{"date":"2019-06-03","close":65.1751},{"date":"2019-06-04","close":64.9593},{"date":"2019-06-05","close":66.3497},{"date":"2019-06-06","close":66.7893},{"date":"2019-06-07","close":66.2938},{"date":"2019-06-10","close":66.118},{"date":"2019-06-11","close":65.5427},{"date":"2019-06-12","close":66.6134},{"date":"2019-06-13","close":66.8132},{"date":"2019-06-14","close":67.3726},{"date":"2019-06-17","close":67.2288},{"date":"2019-06-18","close":67.3247},{"date":"2019-06-19","close":67.876},{"date":"2019-06-20","close":68.2356},{"date":"2019-06-21","close":68.2596},{"date":"2019-06-24","close":68.1318},{"date":"2019-06-25","close":67.876},{"date":"2019-06-26","close":66.5895},{"date":"2019-06-27","close":66.3897},{"date":"2019-06-28","close":66.6215},{"date":"2019-07-01","close":66.4297},{"date":"2019-07-02","close":67.3247},{"date":"2019-07-03","close":68.0279},{"date":"2019-07-05","close":67.94},{"date":"2019-07-08","close":68.1557},{"date":"2019-07-09","close":68.4833},{"date":"2019-07-10","close":68.827},{"date":"2019-07-11","close":68.819},{"date":"2019-07-12","close":68.2996},{"date":"2019-07-15","close":69.0028},{"date":"2019-07-16","close":68.835},{"date":"2019-07-17","close":69.4423},{"date":"2019-07-18","close":70.2014},{"date":"2019-07-19","close":68.9708},{"date":"2019-07-22","close":68.9468},{"date":"2019-07-23","close":68.5313},{"date":"2019-07-24","close":68.5633},{"date":"2019-07-25","close":68.6112},{"date":"2019-07-26","close":69.2505},{"date":"2019-07-29","close":69.9217},{"date":"2019-07-30","close":69.2505},{"date":"2019-07-31","close":68.2916},{"date":"2019-08-01","close":69.666},{"date":"2019-08-02","close":69.1706},{"date":"2019-08-05","close":69.5462},{"date":"2019-08-06","close":70.2334},{"date":"2019-08-07","close":70.5211},{"date":"2019-08-08","close":71.3601},{"date":"2019-08-09","close":71.8156},{"date":"2019-08-12","close":71.9115},{"date":"2019-08-13","close":72.1287},{"date":"2019-08-14","close":71.5013},{"date":"2019-08-15","close":72.9492},{"date":"2019-08-16","close":72.7481},{"date":"2019-08-19","close":73.4881},{"date":"2019-08-20","close":73.8501},{"date":"2019-08-21","close":74.5981},{"date":"2019-08-22","close":74.9199},{"date":"2019-08-23","close":74.4775},{"date":"2019-08-26","close":75.8208},{"date":"2019-08-27","close":76.6654},{"date":"2019-08-28","close":76.5045},{"date":"2019-08-29","close":77.1641},{"date":"2019-08-30","close":77.0354},{"date":"2019-09-03","close":78.612},{"date":"2019-09-04","close":78.5476},{"date":"2019-09-05","close":76.6815},{"date":"2019-09-06","close":74.9119},{"date":"2019-09-09","close":72.7722},{"date":"2019-09-10","close":72.6355},{"date":"2019-09-11","close":73.4157},{"date":"2019-09-12","close":73.6409},{"date":"2019-09-13","close":73.3272},{"date":"2019-09-16","close":73.4479},{"date":"2019-09-17","close":74.6464},{"date":"2019-09-18","close":74.928},{"date":"2019-09-19","close":75.1934},{"date":"2019-09-20","close":75.3703},{"date":"2019-09-23","close":75.5795},{"date":"2019-09-24","close":76.416},{"date":"2019-09-25","close":76.6976},{"date":"2019-09-26","close":77.14},{"date":"2019-09-27","close":76.3115},{"date":"2019-09-30","close":76.4965},{"date":"2019-10-01","close":76.5689},{"date":"2019-10-02","close":75.861},{"date":"2019-10-03","close":76.2632},{"date":"2019-10-04","close":77.2848},{"date":"2019-10-07","close":76.593},{"date":"2019-10-08","close":75.7484},{"date":"2019-10-09","close":76.3276},{"date":"2019-10-10","close":76.5367},{"date":"2019-10-11","close":75.4588},{"date":"2019-10-14","close":74.5821},{"date":"2019-10-15","close":74.1396},{"date":"2019-10-16","close":74.6142},{"date":"2019-10-17","close":74.7269},{"date":"2019-10-18","close":74.7751},{"date":"2019-10-21","close":75.0245},{"date":"2019-10-22","close":75.0406},{"date":"2019-10-23","close":74.928},{"date":"2019-10-24","close":75.6197},{"date":"2019-10-25","close":75.4427},{"date":"2019-10-28","close":74.4292},{"date":"2019-10-29","close":74.3568},{"date":"2019-10-30","close":75.4427},{"date":"2019-10-31","close":75.9334},{"date":"2019-11-01","close":75.2336},{"date":"2019-11-04","close":73.7133},{"date":"2019-11-05","close":73.1985},{"date":"2019-11-06","close":73.3674},{"date":"2019-11-07","close":71.4852},{"date":"2019-11-08","close":70.6487},{"date":"2019-11-11","close":70.0936},{"date":"2019-11-12","close":70.1258},{"date":"2019-11-13","close":71.1219},{"date":"2019-11-14","close":71.3649},{"date":"2019-11-15","close":71.3244},{"date":"2019-11-18","close":71.2272},{"date":"2019-11-19","close":71.373},{"date":"2019-11-20","close":71.4297},{"date":"2019-11-21","close":71.535},{"date":"2019-11-22","close":71.6969},{"date":"2019-11-25","close":71.3487},{"date":"2019-11-26","close":72.1019},{"date":"2019-11-27","close":72.1667},{"date":"2019-11-29","close":71.7941},{"date":"2019-12-02","close":70.9195},{"date":"2019-12-03","close":71.4864},{"date":"2019-12-04","close":72.1505},{"date":"2019-12-05","close":72.442},{"date":"2019-12-06","close":72.1343},{"date":"2019-12-09","close":71.8913},{"date":"2019-12-10","close":72.2314},{"date":"2019-12-11","close":72.5068},{"date":"2019-12-12","close":71.8994},{"date":"2019-12-13","close":72.2233},{"date":"2019-12-16","close":73.3976},{"date":"2019-12-17","close":73.7702},{"date":"2019-12-18","close":74.2318},{"date":"2019-12-19","close":74.6529},{"date":"2019-12-20","close":75.1955},{"date":"2019-12-23","close":74.086},{"date":"2019-12-24","close":74.1994},{"date":"2019-12-26","close":74.3047},{"date":"2019-12-27","close":74.7582},{"date":"2019-12-30","close":74.6448},{"date":"2019-12-31","close":74.6934},{"date":"2020-01-02","close":73.43},{"date":"2020-01-03","close":73.8917},{"date":"2020-01-06","close":73.9483},{"date":"2020-01-07","close":73.6649},{"date":"2020-01-08","close":73.7621},{"date":"2020-01-09","close":74.4991},{"date":"2020-01-10","close":74.9445},{"date":"2020-01-13","close":75.8434},{"date":"2020-01-14","close":76.0864},{"date":"2020-01-15","close":77.0663},{"date":"2020-01-16","close":77.8842},{"date":"2020-01-17","close":78.0867},{"date":"2020-01-21","close":79.0991},{"date":"2020-01-22","close":79.5526},{"date":"2020-01-23","close":79.9332},{"date":"2020-01-24","close":80.1438},{"date":"2020-01-27","close":79.7712},{"date":"2020-01-28","close":79.7712},{"date":"2020-01-29","close":79.9251},{"date":"2020-01-30","close":81.48},{"date":"2020-01-31","close":80.8969},{"date":"2020-02-03","close":81.7068},{"date":"2020-02-04","close":80.6945},{"date":"2020-02-05","close":80.9941},{"date":"2020-02-06","close":80.905},{"date":"2020-02-07","close":80.7836},{"date":"2020-02-10","close":81.0994},{"date":"2020-02-11","close":81.1399},{"date":"2020-02-12","close":81.5934},{"date":"2020-02-13","close":82.4842},{"date":"2020-02-14","close":83.0221},{"date":"2020-02-18","close":83.8452},{"date":"2020-02-19","close":83.4622},{"date":"2020-02-20","close":83.4459},{"date":"2020-02-21","close":83.5355},{"date":"2020-02-24","close":82.9813},{"date":"2020-02-25","close":81.8322},{"date":"2020-02-26","close":81.7344},{"date":"2020-02-27","close":77.8796},{"date":"2020-02-28","close":75.2472},{"date":"2020-03-02","close":79.6155},{"date":"2020-03-03","close":79.5258},{"date":"2020-03-04","close":84.9291},{"date":"2020-03-05","close":84.8476},{"date":"2020-03-06","close":85.3448},{"date":"2020-03-09","close":83.4296},{"date":"2020-03-10","close":83.1688},{"date":"2020-03-11","close":79.4199},{"date":"2020-03-12","close":74.6848},{"date":"2020-03-13","close":81.0254},{"date":"2020-03-16","close":75.5324},{"date":"2020-03-17","close":83.5029},{"date":"2020-03-18","close":85.1899},{"date":"2020-03-19","close":73.6824},{"date":"2020-03-20","close":60.3819},{"date":"2020-03-23","close":57.774},{"date":"2020-03-24","close":65.3696},{"date":"2020-03-25","close":65.8015},{"date":"2020-03-26","close":70.7159},{"date":"2020-03-27","close":72.5903},{"date":"2020-03-30","close":74.8886},{"date":"2020-03-31","close":71.8243},{"date":"2020-04-01","close":68.0672},{"date":"2020-04-02","close":71.7265},{"date":"2020-04-03","close":69.4771},{"date":"2020-04-06","close":74.3914},{"date":"2020-04-07","close":71.5227},{"date":"2020-04-08","close":75.1412},{"date":"2020-04-09","close":80.0474},{"date":"2020-04-13","close":77.4395},{"date":"2020-04-14","close":80.952},{"date":"2020-04-15","close":78.9635},{"date":"2020-04-16","close":80.6505},{"date":"2020-04-17","close":81.7752},{"date":"2020-04-20","close":78.1403},{"date":"2020-04-21","close":77.5373},{"date":"2020-04-22","close":78.5641},{"date":"2020-04-23","close":76.926},{"date":"2020-04-24","close":76.4207},{"date":"2020-04-27","close":74.587},{"date":"2020-04-28","close":77.2031},{"date":"2020-04-29","close":76.0458},{"date":"2020-04-30","close":73.7965},{"date":"2020-05-01","close":72.0932},{"date":"2020-05-04","close":72.5007},{"date":"2020-05-05","close":73.006},{"date":"2020-05-06","close":69.2245},{"date":"2020-05-07","close":69.3793},{"date":"2020-05-08","close":69.8275},{"date":"2020-05-11","close":69.5341},{"date":"2020-05-12","close":69.2815},{"date":"2020-05-13","close":69.596},{"date":"2020-05-14","close":69.5549},{"date":"2020-05-15","close":69.6288},{"date":"2020-05-18","close":71.9443},{"date":"2020-05-19","close":71.1807},{"date":"2020-05-20","close":71.6816},{"date":"2020-05-21","close":71.1725},{"date":"2020-05-22","close":70.7291},{"date":"2020-05-26","close":70.3596},{"date":"2020-05-27","close":70.532},{"date":"2020-05-28","close":73.0528},{"date":"2020-05-29","close":75.319},{"date":"2020-06-01","close":76.4686},{"date":"2020-06-02","close":77.1583},{"date":"2020-06-03","close":77.15},{"date":"2020-06-04","close":76.0087},{"date":"2020-06-05","close":76.2386},{"date":"2020-06-08","close":78.2339},{"date":"2020-06-09","close":76.7231},{"date":"2020-06-10","close":76.9448},{"date":"2020-06-11","close":74.9906},{"date":"2020-06-12","close":74.1531},{"date":"2020-06-15","close":74.2844},{"date":"2020-06-16","close":74.5718},{"date":"2020-06-17","close":74.2434},{"date":"2020-06-18","close":73.7836},{"date":"2020-06-19","close":72.3138},{"date":"2020-06-22","close":72.1332},{"date":"2020-06-23","close":71.5091},{"date":"2020-06-24","close":71.2628},{"date":"2020-06-25","close":69.9655},{"date":"2020-06-26","close":70.2365},{"date":"2020-06-29","close":71.4106},{"date":"2020-06-30","close":71.969},{"date":"2020-07-01","close":73.3484},{"date":"2020-07-02","close":74.0381},{"date":"2020-07-06","close":73.8493},{"date":"2020-07-07","close":72.8311},{"date":"2020-07-08","close":72.8639},{"date":"2020-07-09","close":71.8212},{"date":"2020-07-10","close":72.2974},{"date":"2020-07-13","close":72.0264},{"date":"2020-07-14","close":72.3384},{"date":"2020-07-15","close":71.8129},{"date":"2020-07-16","close":72.0593},{"date":"2020-07-17","close":74.3337},{"date":"2020-07-20","close":74.0135},{"date":"2020-07-21","close":74.8346},{"date":"2020-07-22","close":76.7395},{"date":"2020-07-23","close":77.0105},{"date":"2020-07-24","close":76.8463},{"date":"2020-07-27","close":76.641},{"date":"2020-07-28","close":77.6592},{"date":"2020-07-29","close":77.9794},{"date":"2020-07-30","close":78.16},{"date":"2020-07-31","close":78.2175},{"date":"2020-08-03","close":76.8873},{"date":"2020-08-04","close":78.0943},{"date":"2020-08-05","close":76.6163},{"date":"2020-08-06","close":76.3536},{"date":"2020-08-07","close":77.4867},{"date":"2020-08-10","close":76.9612},{"date":"2020-08-11","close":74.6375},{"date":"2020-08-12","close":75.7624},{"date":"2020-08-13","close":75.5995},{"date":"2020-08-14","close":75.4094},{"date":"2020-08-17","close":76.1617},{"date":"2020-08-18","close":75.9964},{"date":"2020-08-19","close":75.831},{"date":"2020-08-20","close":75.4755},{"date":"2020-08-21","close":76.0543},{"date":"2020-08-24","close":76.2609},{"date":"2020-08-25","close":76.294},{"date":"2020-08-26","close":76.0956},{"date":"2020-08-27","close":76.3519},{"date":"2020-08-28","close":77.4019},{"date":"2020-08-31","close":77.7822},{"date":"2020-09-01","close":77.3771},{"date":"2020-09-02","close":80.5354},{"date":"2020-09-03","close":79.6672},{"date":"2020-09-04","close":79.7747},{"date":"2020-09-08","close":79.0306},{"date":"2020-09-09","close":80.833},{"date":"2020-09-10","close":79.3448},{"date":"2020-09-11","close":79.3365},{"date":"2020-09-14","close":80.3452},{"date":"2020-09-15","close":81.9739},{"date":"2020-09-16","close":81.668},{"date":"2020-09-17","close":79.4605},{"date":"2020-09-18","close":78.4353},{"date":"2020-09-21","close":78.4271},{"date":"2020-09-22","close":78.8735},{"date":"2020-09-23","close":76.9389},{"date":"2020-09-24","close":77.7161},{"date":"2020-09-25","close":79.6259},{"date":"2020-09-28","close":79.7664},{"date":"2020-09-29","close":79.9153},{"date":"2020-09-30","close":80.1137},{"date":"2020-10-01","close":81.2298},{"date":"2020-10-02","close":80.7834},{"date":"2020-10-05","close":81.1389},{"date":"2020-10-06","close":81.4448},{"date":"2020-10-07","close":81.0645},{"date":"2020-10-08","close":81.8747},{"date":"2020-10-09","close":82.2137},{"date":"2020-10-12","close":82.5361},{"date":"2020-10-13","close":81.9326},{"date":"2020-10-14","close":82.3377},{"date":"2020-10-15","close":82.6436},{"date":"2020-10-16","close":83.9664},{"date":"2020-10-19","close":83.0074},{"date":"2020-10-20","close":83.1975},{"date":"2020-10-21","close":83.5778},{"date":"2020-10-22","close":84.1648},{"date":"2020-10-23","close":84.4625},{"date":"2020-10-26","close":84.5038},{"date":"2020-10-27","close":84.7188},{"date":"2020-10-28","close":82.4783},{"date":"2020-10-29","close":83.0239},{"date":"2020-10-30","close":83.1314},{"date":"2020-11-02","close":85.2727},{"date":"2020-11-03","close":86.1904},{"date":"2020-11-04","close":84.1731},{"date":"2020-11-05","close":83.9995},{"date":"2020-11-06","close":84.6278},{"date":"2020-11-09","close":85.8432},{"date":"2020-11-10","close":86.6865},{"date":"2020-11-11","close":86.3392},{"date":"2020-11-12","close":85.2188},{"date":"2020-11-13","close":84.9609},{"date":"2020-11-16","close":86.5331},{"date":"2020-11-17","close":83.3306},{"date":"2020-11-18","close":80.4775},{"date":"2020-11-19","close":79.4793},{"date":"2020-11-20","close":79.9368},{"date":"2020-11-23","close":79.6873},{"date":"2020-11-24","close":80.0533},{"date":"2020-11-25","close":79.8536},{"date":"2020-11-27","close":79.6374},{"date":"2020-11-30","close":78.9802},{"date":"2020-12-01","close":79.5209},{"date":"2020-12-02","close":79.654},{"date":"2020-12-03","close":78.5061},{"date":"2020-12-04","close":77.5994},{"date":"2020-12-07","close":77.8989},{"date":"2020-12-08","close":77.7159},{"date":"2020-12-09","close":77.1419},{"date":"2020-12-10","close":76.5098},{"date":"2020-12-11","close":76.726},{"date":"2020-12-14","close":76.177},{"date":"2020-12-15","close":77.2916},{"date":"2020-12-16","close":76.751},{"date":"2020-12-17","close":76.7094},{"date":"2020-12-18","close":75.9608},{"date":"2020-12-21","close":74.9127},{"date":"2020-12-22","close":74.4219},{"date":"2020-12-23","close":73.7648},{"date":"2020-12-24","close":74.3886},{"date":"2020-12-28","close":75.2621},{"date":"2020-12-29","close":75.1206},{"date":"2020-12-30","close":75.3203},{"date":"2020-12-31","close":76.5513},{"date":"2021-01-04","close":75.1789},{"date":"2021-01-05","close":74.9376},{"date":"2021-01-06","close":75.8859},{"date":"2021-01-07","close":73.4154},{"date":"2021-01-08","close":73.1576},{"date":"2021-01-11","close":72.3341},{"date":"2021-01-12","close":70.9283},{"date":"2021-01-13","close":73.0827},{"date":"2021-01-14","close":72.2509},{"date":"2021-01-15","close":73.7731},{"date":"2021-01-19","close":73.091},{"date":"2021-01-20","close":73.4903},{"date":"2021-01-21","close":73.0577},{"date":"2021-01-22","close":72.6834},{"date":"2021-01-25","close":74.397},{"date":"2021-01-26","close":74.3138},{"date":"2021-01-27","close":75.5615},{"date":"2021-01-28","close":74.4469},{"date":"2021-01-29","close":73.9478},{"date":"2021-02-01","close":73.6566},{"date":"2021-02-02","close":73.0245},{"date":"2021-02-03","close":72.5503},{"date":"2021-02-04","close":72.1594},{"date":"2021-02-05","close":72.2176},{"date":"2021-02-08","close":70.8451},{"date":"2021-02-09","close":71.0864},{"date":"2021-02-10","close":71.444},{"date":"2021-02-11","close":70.3859},{"date":"2021-02-12","close":69.6314},{"date":"2021-02-16","close":68.0635},{"date":"2021-02-17","close":68.7762},{"date":"2021-02-18","close":69.9919},{"date":"2021-02-19","close":69.7823},{"date":"2021-02-22","close":68.7845},{"date":"2021-02-23","close":70.4446},{"date":"2021-02-24","close":68.6923},{"date":"2021-02-25","close":68.5666},{"date":"2021-02-26","close":67.6107},{"date":"2021-03-01","close":69.4134},{"date":"2021-03-02","close":69.6146},{"date":"2021-03-03","close":68.969},{"date":"2021-03-04","close":68.9858},{"date":"2021-03-05","close":70.8303},{"date":"2021-03-08","close":72.3814},{"date":"2021-03-09","close":72.7336},{"date":"2021-03-10","close":73.1276},{"date":"2021-03-11","close":72.8257},{"date":"2021-03-12","close":74.1924},{"date":"2021-03-15","close":74.5446},{"date":"2021-03-16","close":74.5278},{"date":"2021-03-17","close":73.3204},{"date":"2021-03-18","close":73.8151},{"date":"2021-03-19","close":74.4691},{"date":"2021-03-22","close":74.4188},{"date":"2021-03-23","close":77.4455},{"date":"2021-03-24","close":77.0934},{"date":"2021-03-25","close":78.133},{"date":"2021-03-26","close":77.9989},{"date":"2021-03-29","close":79.4745},{"date":"2021-03-30","close":78.3007},{"date":"2021-03-31","close":78.4684},{"date":"2021-04-01","close":78.242},{"date":"2021-04-05","close":78.6528},{"date":"2021-04-06","close":78.6445},{"date":"2021-04-07","close":78.3258},{"date":"2021-04-08","close":77.8563},{"date":"2021-04-09","close":77.4287},{"date":"2021-04-12","close":77.9318},{"date":"2021-04-13","close":78.8541},{"date":"2021-04-14","close":78.8037},{"date":"2021-04-15","close":80.4387},{"date":"2021-04-16","close":81.2939},{"date":"2021-04-19","close":81.2017},{"date":"2021-04-20","close":83.13},{"date":"2021-04-21","close":81.5622},{"date":"2021-04-22","close":81.4616},{"date":"2021-04-23","close":81.1513},{"date":"2021-04-26","close":80.3213},{"date":"2021-04-27","close":79.6338},{"date":"2021-04-28","close":79.3655},{"date":"2021-04-29","close":80.2794},{"date":"2021-04-30","close":81.4699},{"date":"2021-05-03","close":82.1658},{"date":"2021-05-04","close":82.0485},{"date":"2021-05-05","close":80.9585},{"date":"2021-05-06","close":82.1239},{"date":"2021-05-07","close":81.864},{"date":"2021-05-10","close":83.2223},{"date":"2021-05-11","close":80.8579},{"date":"2021-05-12","close":79.6673},{"date":"2021-05-13","close":80.9323},{"date":"2021-05-14","close":81.2363},{"date":"2021-05-17","close":80.8648},{"date":"2021-05-18","close":80.5608},{"date":"2021-05-19","close":80.1132},{"date":"2021-05-20","close":80.6621},{"date":"2021-05-21","close":81.2532},{"date":"2021-05-24","close":80.527},{"date":"2021-05-25","close":79.5559},{"date":"2021-05-26","close":79.3701},{"date":"2021-05-27","close":78.8296},{"date":"2021-05-28","close":79.3026},{"date":"2021-06-01","close":78.5087},{"date":"2021-06-02","close":78.6861},{"date":"2021-06-03","close":79.235},{"date":"2021-06-04","close":79.0323},{"date":"2021-06-07","close":79.007},{"date":"2021-06-08","close":77.6305},{"date":"2021-06-09","close":78.4581},{"date":"2021-06-10","close":78.6439},{"date":"2021-06-11","close":78.4496},{"date":"2021-06-14","close":78.2723},{"date":"2021-06-15","close":78.6185},{"date":"2021-06-16","close":77.6305},{"date":"2021-06-17","close":78.0105},{"date":"2021-06-18","close":75.5194},{"date":"2021-06-21","close":76.5665},{"date":"2021-06-22","close":76.1443},{"date":"2021-06-23","close":75.1309},{"date":"2021-06-24","close":75.2238},{"date":"2021-06-25","close":76.0852},{"date":"2021-06-28","close":76.8114},{"date":"2021-06-29","close":75.1731},{"date":"2021-06-30","close":75.1141},{"date":"2021-07-01","close":76.1612},{"date":"2021-07-02","close":76.0176},{"date":"2021-07-06","close":76.5918},{"date":"2021-07-07","close":77.5123},{"date":"2021-07-08","close":77.8669},{"date":"2021-07-09","close":77.5545},{"date":"2021-07-12","close":78.0021},{"date":"2021-07-13","close":77.5967},{"date":"2021-07-14","close":78.6608},{"date":"2021-07-15","close":80.0119},{"date":"2021-07-16","close":80.5945},{"date":"2021-07-19","close":79.5728},{"date":"2021-07-20","close":79.2265},{"date":"2021-07-21","close":77.7741},{"date":"2021-07-22","close":78.0865},{"date":"2021-07-23","close":79.4039},{"date":"2021-07-26","close":79.5136},{"date":"2021-07-27","close":81.4897},{"date":"2021-07-28","close":79.7501},{"date":"2021-07-29","close":79.8683},{"date":"2021-07-30","close":79.4967},{"date":"2021-08-02","close":79.9697},{"date":"2021-08-03","close":80.7381},{"date":"2021-08-04","close":80.9239},{"date":"2021-08-05","close":81.4728},{"date":"2021-08-06","close":81.3292},{"date":"2021-08-09","close":81.3461},{"date":"2021-08-10","close":81.1519},{"date":"2021-08-11","close":81.4137},{"date":"2021-08-12","close":81.3014},{"date":"2021-08-13","close":81.8202},{"date":"2021-08-16","close":82.6451},{"date":"2021-08-17","close":82.7982},{"date":"2021-08-18","close":82.0328},{"date":"2021-08-19","close":82.4665},{"date":"2021-08-20","close":82.9938},{"date":"2021-08-23","close":81.463},{"date":"2021-08-24","close":80.3234},{"date":"2021-08-25","close":80.502},{"date":"2021-08-26","close":80.2639},{"date":"2021-08-27","close":80.2894},{"date":"2021-08-30","close":80.8081},{"date":"2021-08-31","close":80.3489},{"date":"2021-09-01","close":81.5565},{"date":"2021-09-02","close":82.3219},{"date":"2021-09-03","close":81.7096},{"date":"2021-09-07","close":79.9917},{"date":"2021-09-08","close":81.9988},{"date":"2021-09-09","close":81.6331},{"date":"2021-09-10","close":80.6976},{"date":"2021-09-13","close":79.6686},{"date":"2021-09-14","close":79.4474},{"date":"2021-09-15","close":78.2569},{"date":"2021-09-16","close":77.8827},{"date":"2021-09-17","close":77.1768},{"date":"2021-09-20","close":77.3809},{"date":"2021-09-21","close":77.7126},{"date":"2021-09-22","close":77.585},{"date":"2021-09-23","close":76.7771},{"date":"2021-09-24","close":76.539},{"date":"2021-09-27","close":75.1188},{"date":"2021-09-28","close":74.6425},{"date":"2021-09-29","close":75.6971},{"date":"2021-09-30","close":75.0082},{"date":"2021-10-01","close":74.5149},{"date":"2021-10-04","close":76.0032},{"date":"2021-10-05","close":75.595},{"date":"2021-10-06","close":77.0322},{"date":"2021-10-07","close":76.3009},{"date":"2021-10-08","close":75.5269},{"date":"2021-10-11","close":74.2683},{"date":"2021-10-12","close":74.685},{"date":"2021-10-13","close":75.6715},{"date":"2021-10-14","close":76.4539},{"date":"2021-10-15","close":76.5985},{"date":"2021-10-18","close":75.5525},{"date":"2021-10-19","close":76.4199},{"date":"2021-10-20","close":77.4404},{"date":"2021-10-21","close":77.568},{"date":"2021-10-22","close":77.9507},{"date":"2021-10-25","close":76.8621},{"date":"2021-10-26","close":77.1768},{"date":"2021-10-27","close":76.5135},{"date":"2021-10-28","close":76.9727},{"date":"2021-10-29","close":76.59},{"date":"2021-11-01","close":76.8281},{"date":"2021-11-02","close":77.2959},{"date":"2021-11-03","close":76.4284},{"date":"2021-11-04","close":76.3009},{"date":"2021-11-05","close":77.2789},{"date":"2021-11-08","close":75.646},{"date":"2021-11-09","close":76.3604},{"date":"2021-11-10","close":77.6697},{"date":"2021-11-11","close":76.2987},{"date":"2021-11-12","close":76.0502},{"date":"2021-11-15","close":77.5926},{"date":"2021-11-16","close":77.2584},{"date":"2021-11-17","close":77.8068},{"date":"2021-11-18","close":77.2327},{"date":"2021-11-19","close":77.5669},{"date":"2021-11-22","close":78.4238},{"date":"2021-11-23","close":77.9782},{"date":"2021-11-24","close":77.7126},{"date":"2021-11-26","close":76.4101},{"date":"2021-11-29","close":77.5412},{"date":"2021-11-30","close":74.4906},{"date":"2021-12-01","close":75.1333},{"date":"2021-12-02","close":76.153},{"date":"2021-12-03","close":78.1239},{"date":"2021-12-06","close":79.0579},{"date":"2021-12-07","close":79.1265},{"date":"2021-12-08","close":79.315},{"date":"2021-12-09","close":79.5206},{"date":"2021-12-10","close":80.1033},{"date":"2021-12-13","close":81.5001},{"date":"2021-12-14","close":81.2002},{"date":"2021-12-15","close":83.1025},{"date":"2021-12-16","close":84.285},{"date":"2021-12-17","close":82.5112},{"date":"2021-12-20","close":82.4941},{"date":"2021-12-21","close":81.1745},{"date":"2021-12-22","close":81.2087},{"date":"2021-12-23","close":81.1059},{"date":"2021-12-27","close":81.6458},{"date":"2021-12-28","close":82.6912},{"date":"2021-12-29","close":83.0511},{"date":"2021-12-30","close":83.2225},{"date":"2021-12-31","close":83.1796},{"date":"2022-01-03","close":82.3399},{"date":"2022-01-04","close":82.1342},{"date":"2022-01-05","close":83.0854},{"date":"2022-01-06","close":82.5627},{"date":"2022-01-07","close":83.2996},{"date":"2022-01-10","close":83.0339},{"date":"2022-01-11","close":81.68},{"date":"2022-01-12","close":82.0057},{"date":"2022-01-13","close":83.3596},{"date":"2022-01-14","close":82.477},{"date":"2022-01-18","close":82.0657},{"date":"2022-01-19","close":82.2885},{"date":"2022-01-20","close":82.8369},{"date":"2022-01-21","close":83.1111},{"date":"2022-01-24","close":81.5172},{"date":"2022-01-25","close":81.1916},{"date":"2022-01-26","close":80.6432},{"date":"2022-01-27","close":81.5001},{"date":"2022-01-28","close":82.7512},{"date":"2022-01-31","close":83.1539},{"date":"2022-02-01","close":81.5429},{"date":"2022-02-02","close":82.3655},{"date":"2022-02-03","close":81.9971},{"date":"2022-02-04","close":81.0974},{"date":"2022-02-07","close":81.1659},{"date":"2022-02-08","close":80.9517},{"date":"2022-02-09","close":80.8231},{"date":"2022-02-10","close":78.8351},{"date":"2022-02-11","close":78.7816},{"date":"2022-02-14","close":77.4169},{"date":"2022-02-15","close":76.7863},{"date":"2022-02-16","close":76.9764},{"date":"2022-02-17","close":77.2096},{"date":"2022-02-18","close":77.7365},{"date":"2022-02-22","close":77.5551},{"date":"2022-02-23","close":76.3026},{"date":"2022-02-24","close":76.5963},{"date":"2022-02-25","close":78.4706},{"date":"2022-02-28","close":78.4966},{"date":"2022-03-01","close":77.1404},{"date":"2022-03-02","close":78.246},{"date":"2022-03-03","close":79.8526},{"date":"2022-03-04","close":81.7183},{"date":"2022-03-07","close":82.4438},{"date":"2022-03-08","close":81.1914},{"date":"2022-03-09","close":79.9822},{"date":"2022-03-10","close":80.8113},{"date":"2022-03-11","close":81.0705},{"date":"2022-03-14","close":81.0014},{"date":"2022-03-15","close":81.701},{"date":"2022-03-16","close":81.7096},{"date":"2022-03-17","close":82.7375},{"date":"2022-03-18","close":81.7787},{"date":"2022-03-21","close":82.6598},{"date":"2022-03-22","close":82.3747},{"date":"2022-03-23","close":82.4697},{"date":"2022-03-24","close":83.4458},{"date":"2022-03-25","close":84.7068},{"date":"2022-03-28","close":85.1214},{"date":"2022-03-29","close":85.6656},{"date":"2022-03-30","close":86.6243},{"date":"2022-03-31","close":86.2097},{"date":"2022-04-01","close":87.3499},{"date":"2022-04-04","close":86.7971},{"date":"2022-04-05","close":87.8681},{"date":"2022-04-06","close":89.8029},{"date":"2022-04-07","close":89.6647},{"date":"2022-04-08","close":90.252},{"date":"2022-04-11","close":89.5351},{"date":"2022-04-12","close":90.1829},{"date":"2022-04-13","close":89.1378},{"date":"2022-04-14","close":89.1292},{"date":"2022-04-18","close":88.8269},{"date":"2022-04-19","close":90.2779},{"date":"2022-04-20","close":91.038},{"date":"2022-04-21","close":91.349},{"date":"2022-04-22","close":89.8115},{"date":"2022-04-25","close":88.8873},{"date":"2022-04-26","close":88.6454},{"date":"2022-04-27","close":88.179},{"date":"2022-04-28","close":88.775},{"date":"2022-04-29","close":86.417},{"date":"2022-05-02","close":86.1406},{"date":"2022-05-03","close":85.9938},{"date":"2022-05-04","close":87.7213},{"date":"2022-05-05","close":87.298},{"date":"2022-05-06","close":86.9439},{"date":"2022-05-09","close":88.0495},{"date":"2022-05-10","close":86.9439},{"date":"2022-05-11","close":87.8854},{"date":"2022-05-12","close":87.7096},{"date":"2022-05-13","close":88.8145},{"date":"2022-05-16","close":89.4061},{"date":"2022-05-17","close":89.9976},{"date":"2022-05-18","close":88.6927},{"date":"2022-05-19","close":89.4931},{"date":"2022-05-20","close":90.0846},{"date":"2022-05-23","close":91.3635},{"date":"2022-05-24","close":94.1996},{"date":"2022-05-25","close":92.0508},{"date":"2022-05-26","close":91.6941},{"date":"2022-05-27","close":92.6771},{"date":"2022-05-31","close":91.407},{"date":"2022-06-01","close":91.059},{"date":"2022-06-02","close":91.2243},{"date":"2022-06-03","close":90.6327},{"date":"2022-06-06","close":90.7458},{"date":"2022-06-07","close":91.8681},{"date":"2022-06-08","close":89.5627},{"date":"2022-06-09","close":86.5787},{"date":"2022-06-10","close":86.396},{"date":"2022-06-13","close":83.151},{"date":"2022-06-14","close":80.0801},{"date":"2022-06-15","close":79.9322},{"date":"2022-06-16","close":79.3493},{"date":"2022-06-17","close":78.6185},{"date":"2022-06-21","close":79.9496},{"date":"2022-06-22","close":81.2284},{"date":"2022-06-23","close":82.9423},{"date":"2022-06-24","close":84.5256},{"date":"2022-06-27","close":86.3699},{"date":"2022-06-28","close":86.2307},{"date":"2022-06-29","close":86.396},{"date":"2022-06-30","close":87.553},{"date":"2022-07-01","close":89.2408},{"date":"2022-07-05","close":86.0045},{"date":"2022-07-06","close":88.0924},{"date":"2022-07-07","close":86.831},{"date":"2022-07-08","close":86.57},{"date":"2022-07-11","close":87.4921},{"date":"2022-07-12","close":87.3964},{"date":"2022-07-13","close":87.1094},{"date":"2022-07-14","close":87.0919},{"date":"2022-07-15","close":87.6487},{"date":"2022-07-18","close":85.961},{"date":"2022-07-19","close":86.1872},{"date":"2022-07-20","close":83.6295},{"date":"2022-07-21","close":83.7165},{"date":"2022-07-22","close":85.1346},{"date":"2022-07-25","close":86.0915},{"date":"2022-07-26","close":87.5617},{"date":"2022-07-27","close":87.4052},{"date":"2022-07-28","close":89.6062},{"date":"2022-07-29","close":90.3108},{"date":"2022-08-01","close":90.3804},{"date":"2022-08-02","close":90.1716},{"date":"2022-08-03","close":90.5457},{"date":"2022-08-04","close":90.3456},{"date":"2022-08-05","close":89.7105},{"date":"2022-08-08","close":90.45},{"date":"2022-08-09","close":91.5375},{"date":"2022-08-10","close":91.494},{"date":"2022-08-11","close":91.3959},{"date":"2022-08-12","close":92.5435},{"date":"2022-08-15","close":93.1041},{"date":"2022-08-16","close":93.7436},{"date":"2022-08-17","close":93.7086},{"date":"2022-08-18","close":94.0853},{"date":"2022-08-19","close":94.3393},{"date":"2022-08-22","close":93.5421},{"date":"2022-08-23","close":92.815},{"date":"2022-08-24","close":92.7449},{"date":"2022-08-25","close":93.0516},{"date":"2022-08-26","close":91.7988},{"date":"2022-08-29","close":92.1405},{"date":"2022-08-30","close":90.6425},{"date":"2022-08-31","close":90.3534},{"date":"2022-09-01","close":91.6762},{"date":"2022-09-02","close":90.2395},{"date":"2022-09-06","close":90.2833},{"date":"2022-09-07","close":93.0516},{"date":"2022-09-08","close":92.8676},{"date":"2022-09-09","close":93.2443},{"date":"2022-09-12","close":93.9451},{"date":"2022-09-13","close":90.9316},{"date":"2022-09-14","close":91.4922},{"date":"2022-09-15","close":88.5312},{"date":"2022-09-16","close":88.7327},{"date":"2022-09-19","close":89.6},{"date":"2022-09-20","close":88.4436},{"date":"2022-09-21","close":87.5413},{"date":"2022-09-22","close":87.7341},{"date":"2022-09-23","close":87.226},{"date":"2022-09-26","close":85.1586},{"date":"2022-09-27","close":83.021},{"date":"2022-09-28","close":83.7832},{"date":"2022-09-29","close":80.428},{"date":"2022-09-30","close":78.3431},{"date":"2022-10-03","close":81.1201},{"date":"2022-10-04","close":81.5581},{"date":"2022-10-05","close":79.333},{"date":"2022-10-06","close":75.7938},{"date":"2022-10-07","close":74.8828},{"date":"2022-10-10","close":74.7251},{"date":"2022-10-11","close":74.6199},{"date":"2022-10-12","close":72.0357},{"date":"2022-10-13","close":74.217},{"date":"2022-10-14","close":73.849},{"date":"2022-10-17","close":75.0317},{"date":"2022-10-18","close":76.9064},{"date":"2022-10-19","close":76.0128},{"date":"2022-10-20","close":74.8477},{"date":"2022-10-21","close":75.9077},{"date":"2022-10-24","close":76.0041},{"date":"2022-10-25","close":76.8889},{"date":"2022-10-26","close":77.1604},{"date":"2022-10-27","close":77.7211},{"date":"2022-10-28","close":80.244},{"date":"2022-10-31","close":80.0075},{"date":"2022-11-01","close":80.5506},{"date":"2022-11-02","close":79.0614},{"date":"2022-11-03","close":79.1841},{"date":"2022-11-04","close":80.0601},{"date":"2022-11-07","close":78.9475},{"date":"2022-11-08","close":80.1126},{"date":"2022-11-09","close":79.149},{"date":"2022-11-10","close":83.1479},{"date":"2022-11-11","close":82.2647},{"date":"2022-11-14","close":81.7172},{"date":"2022-11-15","close":82.3619},{"date":"2022-11-16","close":83.3775},{"date":"2022-11-17","close":82.1499},{"date":"2022-11-18","close":84.5168},{"date":"2022-11-21","close":85.4264},{"date":"2022-11-22","close":85.7796},{"date":"2022-11-23","close":86.6098},{"date":"2022-11-25","close":87.1308},{"date":"2022-11-28","close":86.1417},{"date":"2022-11-29","close":85.6472},{"date":"2022-11-30","close":87.5548},{"date":"2022-12-01","close":85.921},{"date":"2022-12-02","close":84.8347},{"date":"2022-12-05","close":83.2362},{"date":"2022-12-06","close":84.2695},{"date":"2022-12-07","close":83.5365},{"date":"2022-12-08","close":84.4814},{"date":"2022-12-09","close":84.5433},{"date":"2022-12-12","close":86.4332},{"date":"2022-12-13","close":87.4135},{"date":"2022-12-14","close":86.3007},{"date":"2022-12-15","close":85.2586},{"date":"2022-12-16","close":84.0134},{"date":"2022-12-19","close":83.2274},{"date":"2022-12-20","close":83.3068},{"date":"2022-12-21","close":83.8102},{"date":"2022-12-22","close":83.5453},{"date":"2022-12-23","close":84.3225},{"date":"2022-12-27","close":84.7905},{"date":"2022-12-28","close":83.9604},{"date":"2022-12-29","close":84.2606},{"date":"2022-12-30","close":82.8035},{"date":"2023-01-03","close":83.1567},{"date":"2023-01-04","close":83.7042},{"date":"2023-01-05","close":81.6112},{"date":"2023-01-06","close":83.6954},{"date":"2023-01-09","close":85.2762},{"date":"2023-01-10","close":85.4176},{"date":"2023-01-11","close":86.7246},{"date":"2023-01-12","close":85.5412},{"date":"2023-01-13","close":84.5609},{"date":"2023-01-17","close":83.9339},{"date":"2023-01-18","close":81.7172},{"date":"2023-01-19","close":81.0725},{"date":"2023-01-20","close":82.2029},{"date":"2023-01-23","close":81.9821},{"date":"2023-01-24","close":82.0263},{"date":"2023-01-25","close":81.9026},{"date":"2023-01-26","close":82.0086},{"date":"2023-01-27","close":81.9291},{"date":"2023-01-30","close":81.7967},{"date":"2023-01-31","close":83.0066},{"date":"2023-02-01","close":83.8102},{"date":"2023-02-02","close":83.8279},{"date":"2023-02-03","close":82.6268},{"date":"2023-02-06","close":82.8653},{"date":"2023-02-07","close":82.2736},{"date":"2023-02-08","close":80.9488},{"date":"2023-02-09","close":80.2953},{"date":"2023-02-10","close":82.3707},{"date":"2023-02-13","close":82.8783},{"date":"2023-02-14","close":81.6672},{"date":"2023-02-15","close":82.0323},{"date":"2023-02-16","close":81.587},{"date":"2023-02-17","close":82.7091},{"date":"2023-02-21","close":81.4801},{"date":"2023-02-22","close":81.1684},{"date":"2023-02-23","close":81.1328},{"date":"2023-02-24","close":81.0615},{"date":"2023-02-27","close":80.1888},{"date":"2023-02-28","close":78.9597},{"date":"2023-03-01","close":77.0984},{"date":"2023-03-02","close":78.3897},{"date":"2023-03-03","close":79.788},{"date":"2023-03-06","close":80.0106},{"date":"2023-03-07","close":79.1468},{"date":"2023-03-08","close":79.4852},{"date":"2023-03-09","close":79.1379},{"date":"2023-03-10","close":77.989},{"date":"2023-03-13","close":81.1862},{"date":"2023-03-14","close":82.3173},{"date":"2023-03-15","close":84.33},{"date":"2023-03-16","close":84.4814},{"date":"2023-03-17","close":83.9381},{"date":"2023-03-20","close":84.2053},{"date":"2023-03-21","close":81.8542},{"date":"2023-03-22","close":80.7142},{"date":"2023-03-23","close":80.0908},{"date":"2023-03-24","close":83.0208},{"date":"2023-03-27","close":82.6468},{"date":"2023-03-28","close":83.0208},{"date":"2023-03-29","close":84.0183},{"date":"2023-03-30","close":84.1163},{"date":"2023-03-31","close":84.4191},{"date":"2023-04-03","close":83.956},{"date":"2023-04-04","close":84.4191},{"date":"2023-04-05","close":87.5807},{"date":"2023-04-06","close":87.8478},{"date":"2023-04-10","close":87.5896},{"date":"2023-04-11","close":87.7232},{"date":"2023-04-12","close":87.4115},{"date":"2023-04-13","close":87.2333},{"date":"2023-04-14","close":86.2448},{"date":"2023-04-17","close":85.942},{"date":"2023-04-18","close":85.2651},{"date":"2023-04-19","close":86.1557},{"date":"2023-04-20","close":86.2537},{"date":"2023-04-21","close":86.4407},{"date":"2023-04-24","close":87.0552},{"date":"2023-04-25","close":87.4649},{"date":"2023-04-26","close":85.3097},{"date":"2023-04-27","close":85.9687},{"date":"2023-04-28","close":85.6481},{"date":"2023-05-01","close":85.4432},{"date":"2023-05-02","close":84.8288},{"date":"2023-05-03","close":83.9649},{"date":"2023-05-04","close":84.9178},{"date":"2023-05-05","close":85.5056},{"date":"2023-05-08","close":84.6328},{"date":"2023-05-09","close":84.0895},{"date":"2023-05-10","close":85.0069},{"date":"2023-05-11","close":84.2526},{"date":"2023-05-12","close":84.3065},{"date":"2023-05-15","close":82.8878},{"date":"2023-05-16","close":80.9033},{"date":"2023-05-17","close":80.158},{"date":"2023-05-18","close":80.2209},{"date":"2023-05-19","close":80.7417},{"date":"2023-05-22","close":80.7058},{"date":"2023-05-23","close":79.7899},{"date":"2023-05-24","close":79.0895},{"date":"2023-05-25","close":77.8593},{"date":"2023-05-26","close":78.03},{"date":"2023-05-30","close":77.6528},{"date":"2023-05-31","close":78.434},{"date":"2023-06-01","close":77.3924},{"date":"2023-06-02","close":78.1916},{"date":"2023-06-05","close":78.7932},{"date":"2023-06-06","close":78.5956},{"date":"2023-06-07","close":80.3466},{"date":"2023-06-08","close":81.1458},{"date":"2023-06-09","close":80.7507},{"date":"2023-06-12","close":80.6429},{"date":"2023-06-13","close":81.065},{"date":"2023-06-14","close":81.2894},{"date":"2023-06-15","close":82.2323},{"date":"2023-06-16","close":82.0976},{"date":"2023-06-20","close":80.8315},{"date":"2023-06-21","close":81.4331},{"date":"2023-06-22","close":80.167},{"date":"2023-06-23","close":78.9279},{"date":"2023-06-26","close":79.8438},{"date":"2023-06-27","close":79.6462},{"date":"2023-06-28","close":78.5148},{"date":"2023-06-29","close":78.3442},{"date":"2023-06-30","close":79.2332},{"date":"2023-07-03","close":80.2029},{"date":"2023-07-05","close":81.1278},{"date":"2023-07-06","close":80.7956},{"date":"2023-07-07","close":79.8977},{"date":"2023-07-10","close":79.4756},{"date":"2023-07-11","close":80.3556},{"date":"2023-07-12","close":81.5409},{"date":"2023-07-13","close":82.1784},{"date":"2023-07-14","close":82.0706},{"date":"2023-07-17","close":80.3825},{"date":"2023-07-18","close":79.6283},{"date":"2023-07-19","close":80.4813},{"date":"2023-07-20","close":81.9449},{"date":"2023-07-21","close":82.9416},{"date":"2023-07-24","close":82.798},{"date":"2023-07-25","close":82.6453},{"date":"2023-07-26","close":83.0943},{"date":"2023-07-27","close":81.3343},{"date":"2023-07-28","close":80.8674},{"date":"2023-07-31","close":80.6878},{"date":"2023-08-01","close":80.4633},{"date":"2023-08-02","close":80.3825},{"date":"2023-08-03","close":79.2511},{"date":"2023-08-04","close":78.3622},{"date":"2023-08-07","close":78.5597},{"date":"2023-08-08","close":78.7393},{"date":"2023-08-09","close":78.3712},{"date":"2023-08-10","close":78.1916},{"date":"2023-08-11","close":78.6174},{"date":"2023-08-14","close":78.0829},{"date":"2023-08-15","close":76.3161},{"date":"2023-08-16","close":76.9775},{"date":"2023-08-17","close":76.9956},{"date":"2023-08-18","close":77.9107},{"date":"2023-08-21","close":77.0953},{"date":"2023-08-22","close":77.0681},{"date":"2023-08-23","close":76.7963},{"date":"2023-08-24","close":76.6422},{"date":"2023-08-25","close":77.1043},{"date":"2023-08-28","close":77.2402},{"date":"2023-08-29","close":77.3943},{"date":"2023-08-30","close":77.2221},{"date":"2023-08-31","close":76.2164},{"date":"2023-09-01","close":75.3013},{"date":"2023-09-05","close":74.3137},{"date":"2023-09-06","close":74.359},{"date":"2023-09-07","close":75.7724},{"date":"2023-09-08","close":76.7147},{"date":"2023-09-11","close":76.5879},{"date":"2023-09-12","close":76.5154},{"date":"2023-09-13","close":77.657},{"date":"2023-09-14","close":78.6537},{"date":"2023-09-15","close":78.1553},{"date":"2023-09-18","close":78.5359},{"date":"2023-09-19","close":78.554},{"date":"2023-09-20","close":78.9708},{"date":"2023-09-21","close":78.2006},{"date":"2023-09-22","close":77.4124},{"date":"2023-09-25","close":76.7691},{"date":"2023-09-26","close":73.9694},{"date":"2023-09-27","close":72.9999},{"date":"2023-09-28","close":72.3748},{"date":"2023-09-29","close":72.9818},{"date":"2023-10-02","close":69.7926},{"date":"2023-10-03","close":70.8889},{"date":"2023-10-04","close":71.7768},{"date":"2023-10-05","close":71.8493},{"date":"2023-10-06","close":73.0543},{"date":"2023-10-09","close":74.0419},{"date":"2023-10-10","close":74.513},{"date":"2023-10-11","close":75.1563},{"date":"2023-10-12","close":73.6614},{"date":"2023-10-13","close":74.7667},{"date":"2023-10-16","close":75.7634},{"date":"2023-10-17","close":75.5912},{"date":"2023-10-18","close":75.2107},{"date":"2023-10-19","close":74.7033},{"date":"2023-10-20","close":73.5708},{"date":"2023-10-23","close":72.9637},{"date":"2023-10-24","close":73.9151},{"date":"2023-10-25","close":74.5855},{"date":"2023-10-26","close":75.3194},{"date":"2023-10-27","close":74.051},{"date":"2023-10-30","close":73.9332},{"date":"2023-10-31","close":73.7429},{"date":"2023-11-01","close":74.803},{"date":"2023-11-02","close":76.008},{"date":"2023-11-03","close":76.0624},{"date":"2023-11-06","close":74.9842},{"date":"2023-11-07","close":74.3409},{"date":"2023-11-08","close":73.3896},{"date":"2023-11-09","close":72.1483},{"date":"2023-11-10","close":72.7644},{"date":"2023-11-13","close":72.6271},{"date":"2023-11-14","close":74.5759},{"date":"2023-11-15","close":74.5027},{"date":"2023-11-16","close":75.3628},{"date":"2023-11-17","close":74.7864},{"date":"2023-11-20","close":74.4021},{"date":"2023-11-21","close":74.0361},{"date":"2023-11-22","close":74.5485},{"date":"2023-11-24","close":74.6583},{"date":"2023-11-27","close":75.2255},{"date":"2023-11-28","close":76.0856},{"date":"2023-11-29","close":75.9118},{"date":"2023-11-30","close":76.5064},{"date":"2023-12-01","close":77.7416},{"date":"2023-12-04","close":77.769},{"date":"2023-12-05","close":76.6071},{"date":"2023-12-06","close":77.6867},{"date":"2023-12-07","close":77.769},{"date":"2023-12-08","close":76.9182},{"date":"2023-12-11","close":77.0463},{"date":"2023-12-12","close":75.9666},{"date":"2023-12-13","close":79.5989},{"date":"2023-12-14","close":77.4214},{"date":"2023-12-15","close":75.4451},{"date":"2023-12-18","close":75.3719},{"date":"2023-12-19","close":76.1771},{"date":"2023-12-20","close":74.8321},{"date":"2023-12-21","close":75.3445},{"date":"2023-12-22","close":75.8843},{"date":"2023-12-26","close":76.5247},{"date":"2023-12-27","close":76.3509},{"date":"2023-12-28","close":76.8998},{"date":"2023-12-29","close":77.0097},{"date":"2024-01-02","close":78.9767},{"date":"2024-01-03","close":79.2421},{"date":"2024-01-04","close":78.6108},{"date":"2024-01-05","close":78.9036},{"date":"2024-01-08","close":78.2905},{"date":"2024-01-09","close":78.071},{"date":"2024-01-10","close":78.3089},{"date":"2024-01-11","close":75.134},{"date":"2024-01-12","close":75.747},{"date":"2024-01-16","close":75.5458},{"date":"2024-01-17","close":74.3929},{"date":"2024-01-18","close":73.5604},{"date":"2024-01-19","close":73.2218},{"date":"2024-01-22","close":72.7186},{"date":"2024-01-23","close":72.9657},{"date":"2024-01-24","close":72.3344},{"date":"2024-01-25","close":73.2035},{"date":"2024-01-26","close":73.0754},{"date":"2024-01-29","close":73.6061},{"date":"2024-01-30","close":73.8897},{"date":"2024-01-31","close":73.8897},{"date":"2024-02-01","close":74.823},{"date":"2024-02-02","close":73.0663},{"date":"2024-02-05","close":71.392},{"date":"2024-02-06","close":71.6756},{"date":"2024-02-07","close":71.5109},{"date":"2024-02-08","close":70.8156},{"date":"2024-02-09","close":70.9528},{"date":"2024-02-12","close":71.7031},{"date":"2024-02-13","close":70.7089},{"date":"2024-02-14","close":70.8846},{"date":"2024-02-15","close":72.1331},{"date":"2024-02-16","close":72.1978},{"date":"2024-02-20","close":72.1331},{"date":"2024-02-21","close":73.326},{"date":"2024-02-22","close":72.3643},{"date":"2024-02-23","close":72.9284},{"date":"2024-02-26","close":70.7921},{"date":"2024-02-27","close":71.6337},{"date":"2024-02-28","close":71.3932},{"date":"2024-02-29","close":72.5862},{"date":"2024-03-01","close":72.4938},{"date":"2024-03-04","close":73.7237},{"date":"2024-03-05","close":73.733},{"date":"2024-03-06","close":75.1109},{"date":"2024-03-07","close":75.4161},{"date":"2024-03-08","close":75.5363},{"date":"2024-03-11","close":75.9247},{"date":"2024-03-12","close":74.9167},{"date":"2024-03-13","close":74.6947},{"date":"2024-03-14","close":74.3341},{"date":"2024-03-15","close":74.704},{"date":"2024-03-18","close":74.9259},{"date":"2024-03-19","close":74.9074},{"date":"2024-03-20","close":74.5005},{"date":"2024-03-21","close":74.0196},{"date":"2024-03-22","close":73.9919},{"date":"2024-03-25","close":73.8902},{"date":"2024-03-26","close":72.7342},{"date":"2024-03-27","close":75.0739},{"date":"2024-03-28","close":75.9432},{"date":"2024-04-01","close":75.4253},{"date":"2024-04-02","close":75.7305},{"date":"2024-04-03","close":75.1109},{"date":"2024-04-04","close":74.9352},{"date":"2024-04-05","close":74.2416},{"date":"2024-04-08","close":75.2126},{"date":"2024-04-09","close":75.749},{"date":"2024-04-10","close":73.7237},{"date":"2024-04-11","close":73.4185},{"date":"2024-04-12","close":73.0301},{"date":"2024-04-15","close":72.9561},{"date":"2024-04-16","close":71.9481},{"date":"2024-04-17","close":73.6405},{"date":"2024-04-18","close":74.3896},{"date":"2024-04-19","close":75.4253},{"date":"2024-04-22","close":75.8045},{"date":"2024-04-23","close":75.7952},{"date":"2024-04-24","close":76.4148},{"date":"2024-04-25","close":76.5813},{"date":"2024-04-26","close":75.3606},{"date":"2024-04-29","close":76.5721},{"date":"2024-04-30","close":76.4241},{"date":"2024-05-01","close":76.3778},{"date":"2024-05-02","close":76.831},{"date":"2024-05-03","close":76.9604},{"date":"2024-05-06","close":76.609},{"date":"2024-05-07","close":77.5246},{"date":"2024-05-08","close":78.5233},{"date":"2024-05-09","close":79.1429},{"date":"2024-05-10","close":79.0042},{"date":"2024-05-13","close":79.2704},{"date":"2024-05-14","close":78.8408},{"date":"2024-05-15","close":79.4105},{"date":"2024-05-16","close":79.8587},{"date":"2024-05-17","close":79.8494},{"date":"2024-05-20","close":79.0929},{"date":"2024-05-21","close":78.9902},{"date":"2024-05-22","close":76.8702},{"date":"2024-05-23","close":75.3386},{"date":"2024-05-24","close":75.3666},{"date":"2024-05-28","close":74.4514},{"date":"2024-05-29","close":73.6669},{"date":"2024-05-30","close":74.0218},{"date":"2024-05-31","close":75.6748},{"date":"2024-06-03","close":75.8149},{"date":"2024-06-04","close":76.7115},{"date":"2024-06-05","close":75.6468},{"date":"2024-06-06","close":75.0398},{"date":"2024-06-07","close":74.5728},{"date":"2024-06-10","close":74.1899},{"date":"2024-06-11","close":74.4794},{"date":"2024-06-12","close":74.0685},{"date":"2024-06-13","close":73.3494},{"date":"2024-06-14","close":73.6482},{"date":"2024-06-17","close":73.1906},{"date":"2024-06-18","close":72.8918},{"date":"2024-06-20","close":74.0125},{"date":"2024-06-21","close":73.0599},{"date":"2024-06-24","close":74.1059},{"date":"2024-06-25","close":73.1439},{"date":"2024-06-26","close":72.9852},{"date":"2024-06-27","close":73.2653},{"date":"2024-06-28","close":73.2747},{"date":"2024-07-01","close":72.5556},{"date":"2024-07-02","close":72.8824},{"date":"2024-07-03","close":72.5462},{"date":"2024-07-05","close":72.705},{"date":"2024-07-08","close":72.8918},{"date":"2024-07-09","close":72.8544},{"date":"2024-07-10","close":73.0225},{"date":"2024-07-11","close":75.0304},{"date":"2024-07-12","close":75.4507},{"date":"2024-07-15","close":74.3487},{"date":"2024-07-16","close":75.4694},{"date":"2024-07-17","close":76.9169},{"date":"2024-07-18","close":76.6274},{"date":"2024-07-19","close":76.1605},{"date":"2024-07-22","close":76.6087},{"date":"2024-07-23","close":76.3472},{"date":"2024-07-24","close":78.0376},{"date":"2024-07-25","close":77.8135},{"date":"2024-07-26","close":78.1964},{"date":"2024-07-29","close":78.5419},{"date":"2024-07-30","close":79.9428},{"date":"2024-07-31","close":80.3724},{"date":"2024-08-01","close":82.8566},{"date":"2024-08-02","close":84.2014},{"date":"2024-08-05","close":82.3616},{"date":"2024-08-06","close":82.6231},{"date":"2024-08-07","close":83.0714},{"date":"2024-08-08","close":82.0067},{"date":"2024-08-09","close":82.1655},{"date":"2024-08-12","close":83.3422},{"date":"2024-08-13","close":83.529},{"date":"2024-08-14","close":84.5047},{"date":"2024-08-15","close":84.1748},{"date":"2024-08-16","close":84.401},{"date":"2024-08-19","close":84.9761},{"date":"2024-08-20","close":85.3814},{"date":"2024-08-21","close":86.4938},{"date":"2024-08-22","close":87.6345},{"date":"2024-08-23","close":87.3517},{"date":"2024-08-26","close":87.6817},{"date":"2024-08-27","close":87.3046},{"date":"2024-08-28","close":87.4743},{"date":"2024-08-29","close":87.4554},{"date":"2024-08-30","close":87.7005},{"date":"2024-09-03","close":88.2662},{"date":"2024-09-04","close":89.124},{"date":"2024-09-05","close":89.256},{"date":"2024-09-06","close":88.285},{"date":"2024-09-09","close":89.4257},{"date":"2024-09-10","close":90.0762},{"date":"2024-09-11","close":89.7556},{"date":"2024-09-12","close":89.5671},{"date":"2024-09-13","close":90.359},{"date":"2024-09-16","close":90.6323},{"date":"2024-09-17","close":90.2553},{"date":"2024-09-18","close":89.7839},{"date":"2024-09-19","close":88.4076},{"date":"2024-09-20","close":89.2937},{"date":"2024-09-23","close":89.7274},{"date":"2024-09-24","close":89.124},{"date":"2024-09-25","close":89.1806},{"date":"2024-09-26","close":89.19},{"date":"2024-09-27","close":89.8028},{"date":"2024-09-30","close":90.6701},{"date":"2024-10-01","close":91.2074},{"date":"2024-10-02","close":90.7455},{"date":"2024-10-03","close":90.7926},{"date":"2024-10-04","close":90.0102},{"date":"2024-10-07","close":88.7469},{"date":"2024-10-08","close":88.9449},{"date":"2024-10-09","close":88.9072},{"date":"2024-10-10","close":88.5678},{"date":"2024-10-11","close":89.9819},{"date":"2024-10-14","close":90.7832},{"date":"2024-10-15","close":91.6505},{"date":"2024-10-16","close":93.0928},{"date":"2024-10-17","close":93.4605},{"date":"2024-10-18","close":94.1298},{"date":"2024-10-21","close":93.7339},{"date":"2024-10-22","close":93.0363},{"date":"2024-10-23","close":93.8282},{"date":"2024-10-24","close":93.1494},{"date":"2024-10-25","close":91.6222},{"date":"2024-10-28","close":91.4431},{"date":"2024-10-29","close":89.8688},{"date":"2024-10-30","close":90.5287},{"date":"2024-10-31","close":90.0573},{"date":"2024-11-01","close":90.095},{"date":"2024-11-04","close":89.4728},{"date":"2024-11-05","close":90.5947},{"date":"2024-11-06","close":90.5098},{"date":"2024-11-07","close":89.8688},{"date":"2024-11-08","close":91.9993},{"date":"2024-11-11","close":93.0457},{"date":"2024-11-12","close":92.2444},{"date":"2024-11-13","close":92.037},{"date":"2024-11-14","close":91.4047},{"date":"2024-11-15","close":93.1637},{"date":"2024-11-18","close":94.3998},{"date":"2024-11-19","close":94.1812},{"date":"2024-11-20","close":94.3903},{"date":"2024-11-21","close":95.9973},{"date":"2024-11-22","close":95.712},{"date":"2024-11-25","close":96.3681},{"date":"2024-11-26","close":96.5583},{"date":"2024-11-27","close":96.815},{"date":"2024-11-29","close":96.0828},{"date":"2024-12-02","close":94.7612},{"date":"2024-12-03","close":93.3919},{"date":"2024-12-04","close":93.5155},{"date":"2024-12-05","close":92.9165},{"date":"2024-12-06","close":92.3175},{"date":"2024-12-09","close":92.3365},{"date":"2024-12-10","close":92.3745},{"date":"2024-12-11","close":90.9102},{"date":"2024-12-12","close":91.1479},{"date":"2024-12-13","close":91.0339},{"date":"2024-12-16","close":90.2637},{"date":"2024-12-17","close":90.0545},{"date":"2024-12-18","close":88.3715},{"date":"2024-12-19","close":88.6758},{"date":"2024-12-20","close":89.8548},{"date":"2024-12-23","close":90.1781},{"date":"2024-12-24","close":90.3683},{"date":"2024-12-26","close":90.2066},{"date":"2024-12-27","close":90.1591},{"date":"2024-12-30","close":89.5791},{"date":"2024-12-31","close":89.4174},{"date":"2025-01-02","close":89.3699},{"date":"2025-01-03","close":89.1797},{"date":"2025-01-06","close":87.5918},{"date":"2025-01-07","close":88.6092},{"date":"2025-01-08","close":90.0925},{"date":"2025-01-10","close":88.8184},{"date":"2025-01-13","close":89.2748},{"date":"2025-01-14","close":89.9309},{"date":"2025-01-15","close":90.8722},{"date":"2025-01-16","close":93.5536},{"date":"2025-01-17","close":94.1621},{"date":"2025-01-21","close":95.3031},{"date":"2025-01-22","close":92.7834},{"date":"2025-01-23","close":92.5267},{"date":"2025-01-24","close":93.1923},{"date":"2025-01-27","close":95.9212},{"date":"2025-01-28","close":94.0575},{"date":"2025-01-29","close":93.2113},{"date":"2025-01-30","close":94.5615},{"date":"2025-01-31","close":94.3808},{"date":"2025-02-03","close":95.5123},{"date":"2025-02-04","close":94.3428},{"date":"2025-02-05","close":95.9307},{"date":"2025-02-06","close":95.8356},{"date":"2025-02-07","close":96.7865},{"date":"2025-02-10","close":96.2445},{"date":"2025-02-11","close":97.6517},{"date":"2025-02-12","close":97.395},{"date":"2025-02-13","close":98.6786},{"date":"2025-02-14","close":98.7582},{"date":"2025-02-18","close":98.8925},{"date":"2025-02-19","close":99.3433},{"date":"2025-02-20","close":99.2953},{"date":"2025-02-21","close":99.7941},{"date":"2025-02-24","close":100.5901},{"date":"2025-02-25","close":101.5588},{"date":"2025-02-26","close":101.3862},{"date":"2025-02-27","close":101.2807},{"date":"2025-02-28","close":102.3261},{"date":"2025-03-03","close":103.9278},{"date":"2025-03-04","close":101.1848},{"date":"2025-03-05","close":100.1969},{"date":"2025-03-06","close":99.5543},{"date":"2025-03-07","close":102.4699},{"date":"2025-03-10","close":104.5224},{"date":"2025-03-11","close":101.4437},{"date":"2025-03-12","close":100.4559},{"date":"2025-03-13","close":100.8107},{"date":"2025-03-14","close":102.3836},{"date":"2025-03-17","close":102.7385},{"date":"2025-03-18","close":103.4003},{"date":"2025-03-19","close":103.1509},{"date":"2025-03-20","close":103.4003},{"date":"2025-03-21","close":102.4412},{"date":"2025-03-24","close":101.4533},{"date":"2025-03-25","close":100.0434},{"date":"2025-03-26","close":101.4725},{"date":"2025-03-27","close":101.8753},{"date":"2025-03-28","close":103.1509},{"date":"2025-03-31","close":104.5224},{"date":"2025-04-01","close":104.4361},{"date":"2025-04-02","close":104.3881},{"date":"2025-04-03","close":104.0908},{"date":"2025-04-04","close":100.0914},{"date":"2025-04-07","close":98.9884},{"date":"2025-04-08","close":98.7391},{"date":"2025-04-09","close":100.0914},{"date":"2025-04-10","close":101.1944},{"date":"2025-04-11","close":102.5851},{"date":"2025-04-14","close":104.0429},{"date":"2025-04-15","close":103.8319},{"date":"2025-04-16","close":102.9687},{"date":"2025-04-17","close":103.9566},{"date":"2025-04-21","close":102.5851},{"date":"2025-04-22","close":104.6663},{"date":"2025-04-23","close":104.3114},{"date":"2025-04-24","close":104.4553},{"date":"2025-04-25","close":103.3236},{"date":"2025-04-28","close":104.1004},{"date":"2025-04-29","close":104.6855},{"date":"2025-04-30","close":105.0403},{"date":"2025-05-01","close":104.3402},{"date":"2025-05-02","close":104.1772},{"date":"2025-05-05","close":104.2539},{"date":"2025-05-06","close":105.2705},{"date":"2025-05-07","close":105.1362},{"date":"2025-05-08","close":103.5441},{"date":"2025-05-09","close":103.2181},{"date":"2025-05-12","close":100.6764},{"date":"2025-05-13","close":99.3241},{"date":"2025-05-14","close":98.911},{"date":"2025-05-15","close":101.4941},{"date":"2025-05-16","close":103.0033},{"date":"2025-05-19","close":103.7676},{"date":"2025-05-20","close":104.0675},{"date":"2025-05-21","close":103.071},{"date":"2025-05-22","close":102.0552},{"date":"2025-05-23","close":103.3032},{"date":"2025-05-27","close":104.0578},{"date":"2025-05-28","close":101.8714},{"date":"2025-05-29","close":102.5679},{"date":"2025-05-30","close":103.9417},{"date":"2025-06-02","close":103.7385},{"date":"2025-06-03","close":103.874},{"date":"2025-06-04","close":102.2874},{"date":"2025-06-05","close":101.378},{"date":"2025-06-06","close":102.1616},{"date":"2025-06-09","close":101.4747},{"date":"2025-06-10","close":102.1519},{"date":"2025-06-11","close":102.1423},{"date":"2025-06-12","close":102.9743},{"date":"2025-06-13","close":101.6876},{"date":"2025-06-16","close":100.7588},{"date":"2025-06-17","close":100.7105},{"date":"2025-06-18","close":100.4493},{"date":"2025-06-20","close":100.7975},{"date":"2025-06-23","close":102.0649},{"date":"2025-06-24","close":101.9294},{"date":"2025-06-25","close":99.5205},{"date":"2025-06-26","close":99.9559},{"date":"2025-06-27","close":99.772},{"date":"2025-06-30","close":100.8072},{"date":"2025-07-01","close":101.3393},{"date":"2025-07-02","close":100.3718},{"date":"2025-07-03","close":100.9426},{"date":"2025-07-07","close":100.9136},{"date":"2025-07-08","close":100.2848},{"date":"2025-07-09","close":100.8265},{"date":"2025-07-10","close":102.239},{"date":"2025-07-11","close":102.0746},{"date":"2025-07-14","close":102.4035},{"date":"2025-07-15","close":101.378},{"date":"2025-07-16","close":102.6744},{"date":"2025-07-17","close":102.7421},{"date":"2025-07-18","close":104.3093},{"date":"2025-07-21","close":104.7544},{"date":"2025-07-22","close":106.5151},{"date":"2025-07-23","close":105.4799},{"date":"2025-07-24","close":105.9733},{"date":"2025-07-25","close":105.954},{"date":"2025-07-28","close":103.9997},{"date":"2025-07-29","close":104.2141},{"date":"2025-07-30","close":103.9551},{"date":"2025-07-31","close":104.6458},{"date":"2025-08-01","close":105.7587},{"date":"2025-08-04","close":106.7468},{"date":"2025-08-05","close":105.5284},{"date":"2025-08-06","close":105.2694},{"date":"2025-08-07","close":106.2},{"date":"2025-08-08","close":105.8642},{"date":"2025-08-11","close":105.2118},{"date":"2025-08-12","close":104.9816},{"date":"2025-08-13","close":105.4708},{"date":"2025-08-14","close":104.5906},{"date":"2025-08-15","close":103.8458},{"date":"2025-08-18","close":102.9076},{"date":"2025-08-19","close":104.9292},{"date":"2025-08-20","close":105.3451},{"date":"2025-08-21","close":104.9292},{"date":"2025-08-22","close":104.9872},{"date":"2025-08-25","close":103.4589},{"date":"2025-08-26","close":103.6524},{"date":"2025-08-27","close":104.1554},{"date":"2025-08-28","close":102.8302},{"date":"2025-08-29","close":103.0237},{"date":"2025-09-02","close":102.5497},{"date":"2025-09-03","close":103.3912},{"date":"2025-09-04","close":103.9619},{"date":"2025-09-05","close":104.2618},{"date":"2025-09-08","close":103.8458},{"date":"2025-09-09","close":104.0393},{"date":"2025-09-10","close":105.8094},{"date":"2025-09-11","close":106.1286},{"date":"2025-09-12","close":106.9024},{"date":"2025-09-15","close":107.3377},{"date":"2025-09-16","close":105.1323},{"date":"2025-09-17","close":105.6837},{"date":"2025-09-18","close":105.8868},{"date":"2025-09-19","close":106.5155},{"date":"2025-09-22","close":106.264},{"date":"2025-09-23","close":108.1018},{"date":"2025-09-24","close":108.3533},{"date":"2025-09-25","close":107.5988},{"date":"2025-09-26","close":109.1561},{"date":"2025-09-29","close":110.4813},{"date":"2025-09-30","close":110.8392},{"date":"2025-10-01","close":109.2916},{"date":"2025-10-02","close":108.363},{"date":"2025-10-03","close":109.5817},{"date":"2025-10-06","close":110.8005},{"date":"2025-10-07","close":111.4292},{"date":"2025-10-08","close":110.8392},{"date":"2025-10-09","close":110.1524},{"date":"2025-10-10","close":111.3615},{"date":"2025-10-13","close":111.2068},{"date":"2025-10-14","close":112.677},{"date":"2025-10-15","close":113.4411},{"date":"2025-10-16","close":112.3868},{"date":"2025-10-17","close":113.0155},{"date":"2025-10-20","close":113.6539},{"date":"2025-10-21","close":112.7641},{"date":"2025-10-22","close":113.5572},{"date":"2025-10-23","close":112.116},{"date":"2025-10-24","close":112.0386},{"date":"2025-10-27","close":112.8608},{"date":"2025-10-28","close":111.4486},{"date":"2025-10-29","close":110.8295},{"date":"2025-10-30","close":108.9143},{"date":"2025-10-31","close":108.0728},{"date":"2025-11-03","close":106.9895},{"date":"2025-11-04","close":108.2082},{"date":"2025-11-05","close":108.1889},{"date":"2025-11-06","close":107.1539},{"date":"2025-11-07","close":109.1755},{"date":"2025-11-10","close":108.7402},{"date":"2025-11-11","close":108.8176},{"date":"2025-11-12","close":108.4404},{"date":"2025-11-13","close":108.0825},{"date":"2025-11-14","close":108.201},{"date":"2025-11-17","close":109.098},{"date":"2025-11-18","close":108.8152},{"date":"2025-11-19","close":107.4112},{"date":"2025-11-20","close":107.889},{"date":"2025-11-21","close":108.3667},{"date":"2025-11-24","close":108.2497},{"date":"2025-11-25","close":108.4447},{"date":"2025-11-26","close":109.4393},{"date":"2025-11-28","close":109.2735},{"date":"2025-12-01","close":106.6116},{"date":"2025-12-02","close":105.3928},{"date":"2025-12-03","close":104.6128},{"date":"2025-12-04","close":103.628},{"date":"2025-12-05","close":103.0722},{"date":"2025-12-08","close":102.1459},{"date":"2025-12-09","close":102.0289},{"date":"2025-12-10","close":101.0734},{"date":"2025-12-11","close":100.8979},{"date":"2025-12-12","close":101.2879},{"date":"2025-12-15","close":102.6335},{"date":"2025-12-16","close":101.8729},{"date":"2025-12-17","close":102.1459},{"date":"2025-12-18","close":102.6237},{"date":"2025-12-19","close":101.3464},{"date":"2025-12-22","close":102.2532},{"date":"2025-12-23","close":102.3994},{"date":"2025-12-24","close":102.9162},{"date":"2025-12-26","close":102.8675},{"date":"2025-12-29","close":103.0917},{"date":"2025-12-30","close":103.4427},{"date":"2025-12-31","close":102.8285},{"date":"2026-01-02","close":103.8133},{"date":"2026-01-05","close":102.7797},{"date":"2026-01-06","close":103.3062},{"date":"2026-01-07","close":102.4189},{"date":"2026-01-08","close":102.6042},{"date":"2026-01-09","close":102.0387},{"date":"2026-01-12","close":102.3799},{"date":"2026-01-13","close":103.316},{"date":"2026-01-14","close":104.3983},{"date":"2026-01-15","close":105.4611},{"date":"2026-01-16","close":105.8804},{"date":"2026-01-20","close":106.3386},{"date":"2026-01-21","close":106.7872},{"date":"2026-01-22","close":106.6214},{"date":"2026-01-23","close":106.3776},{"date":"2026-01-26","close":106.9627},{"date":"2026-01-27","close":107.5964},{"date":"2026-01-28","close":107.2942},{"date":"2026-01-29","close":107.6549},{"date":"2026-01-30","close":107.9085},{"date":"2026-02-02","close":107.0992},{"date":"2026-02-03","close":109.4588},{"date":"2026-02-04","close":110.5021},{"date":"2026-02-05","close":109.1468},{"date":"2026-02-06","close":108.6397},{"date":"2026-02-09","close":108.5422},{"date":"2026-02-10","close":110.1023},{"date":"2026-02-11","close":110.3071},{"date":"2026-02-12","close":111.1846},{"date":"2026-02-13","close":113.8294},{"date":"2026-02-17","close":113.4952},{"date":"2026-02-18","close":111.7945},{"date":"2026-02-19","close":112.286},{"date":"2026-02-20","close":112.404},{"date":"2026-02-23","close":113.8393},{"date":"2026-02-24","close":113.9376},{"date":"2026-02-25","close":113.4657},{"date":"2026-02-26","close":113.8294},{"date":"2026-02-27","close":114.9796},{"date":"2026-03-02","close":114.6454},{"date":"2026-03-03","close":114.1538},{"date":"2026-03-04","close":115.5596},{"date":"2026-03-05","close":114.1243},{"date":"2026-03-06","close":113.8098},{"date":"2026-03-09","close":113.6328},{"date":"2026-03-10","close":112.5613},{"date":"2026-03-11","close":111.3816},{"date":"2026-03-12","close":113.102},{"date":"2026-03-13","close":115.363},{"date":"2026-03-16","close":115.9037},{"date":"2026-03-17","close":115.304},{"date":"2026-03-18","close":113.8884},{"date":"2026-03-19","close":113.682},{"date":"2026-03-20","close":110.2806},{"date":"2026-03-23","close":110.1528},{"date":"2026-03-24","close":111.1653},{"date":"2026-03-25","close":110.8114},{"date":"2026-03-26","close":112.0894},{"date":"2026-03-27","close":112.4236},{"date":"2026-03-30","close":113.3772},{"date":"2026-03-31","close":113.8098},{"date":"2026-04-01","close":114.203},{"date":"2026-04-02","close":115.5891},{"date":"2026-04-06","close":114.7535},{"date":"2026-04-07","close":114.96},{"date":"2026-04-08","close":115.2942},{"date":"2026-04-09","close":116.7688},{"date":"2026-04-10","close":115.5498},{"date":"2026-04-13","close":114.3505},{"date":"2026-04-14","close":114.5274},{"date":"2026-04-15","close":112.9053},{"date":"2026-04-16","close":114.4586},{"date":"2026-04-17","close":113.9081},{"date":"2026-04-20","close":113.1904},{"date":"2026-04-21","close":111.6568},{"date":"2026-04-22","close":111.4602},{"date":"2026-04-23","close":113.6132},{"date":"2026-04-24","close":112.6596},{"date":"2026-04-27","close":113.1708},{"date":"2026-04-28","close":113.8196},{"date":"2026-04-29","close":112.5711},{"date":"2026-04-30","close":115.943},{"date":"2026-05-01","close":115.4712},{"date":"2026-05-04","close":114.4684},{"date":"2026-05-05","close":113.2691},{"date":"2026-05-06","close":112.0108},{"date":"2026-05-07","close":110.8704},{"date":"2026-05-08","close":109.7694},{"date":"2026-05-11","close":110.8606},{"date":"2026-05-12","close":110.6738},{"date":"2026-05-13","close":110.3002},{"date":"2026-05-14","close":110.6861},{"date":"2026-05-15","close":108.2273},{"date":"2026-05-18","close":108.6139},{"date":"2026-05-19","close":110.5374},{"date":"2026-05-20","close":109.7045},{"date":"2026-05-21","close":111.1521},{"date":"2026-05-22","close":112.4409},{"date":"2026-05-26","close":112.0245},{"date":"2026-05-27","close":112.1733},{"date":"2026-05-28","close":110.7158},{"date":"2026-05-29","close":110.1011},{"date":"2026-06-01","close":107.672},{"date":"2026-06-02","close":109.2881},{"date":"2026-06-03","close":109.1097},{"date":"2026-06-04","close":110.2796},{"date":"2026-06-05","close":111.9849},{"date":"2026-06-08","close":110.2994},{"date":"2026-06-09","close":112.1336},{"date":"2026-06-10","close":113.0358},{"date":"2026-06-11","close":112.1038},{"date":"2026-06-12","close":112.4707},{"date":"2026-06-15","close":113.0259},{"date":"2026-06-16","close":113.6902},{"date":"2026-06-17","close":111.5784},{"date":"2026-06-18","close":111.2115},{"date":"2026-06-22","close":112.0741},{"date":"2026-06-23","close":113.1647},{"date":"2026-06-24","close":114.6221},{"date":"2026-06-25","close":116.0697},{"date":"2026-06-26","close":117.8345},{"date":"2026-06-29","close":117.428},{"date":"2026-06-30","close":115.7722},{"date":"2026-07-01","close":115.2269},{"date":"2026-07-02","close":117.8146},{"date":"2026-07-06","close":115.6334},{"date":"2026-07-07","close":116.6745},{"date":"2026-07-08","close":115.2468},{"date":"2026-07-09","close":113.9083},{"date":"2026-07-10","close":113.9777},{"date":"2026-07-13","close":114.8799},{"date":"2026-07-14","close":114.0669},{"date":"2026-07-15","close":112.0047},{"date":"2026-07-16","close":113.5117},{"date":"2026-07-17","close":112.3815},{"date":"2026-07-20","close":111.5883},{"date":"2026-07-21","close":110.8645},{"date":"2026-07-22","close":112.4905},{"date":"2026-07-23","close":113.7398},{"date":"2026-07-24","close":114.7808},{"date":"2026-07-27","close":112.8474},{"date":"2026-07-28","close":112.6392},{"date":"2026-07-29","close":110.3391},{"date":"2026-07-30","close":109.1097},{"date":"2026-07-31","close":108.485},{"date":"2026-08-03","close":108.3462},{"date":"2026-08-04","close":108.3165},{"date":"2026-08-05","close":107.3349},{"date":"2026-08-06","close":107.0474},{"date":"2026-08-07","close":106.7103},{"date":"2026-08-10","close":105.2132},{"date":"2026-08-11","close":105.7685},{"date":"2026-08-12","close":108.1777},{"date":"2026-08-13","close":109.3377},{"date":"2026-08-14","close":110.52},{"date":"2026-08-17","close":110.49},{"date":"2026-08-18","close":111.05},{"date":"2026-08-19","close":109.34},{"date":"2026-08-20","close":108.51},{"date":"2026-08-21","close":106.01},{"date":"2026-08-24","close":107.58},{"date":"2026-08-25","close":106.67},{"date":"2026-08-26","close":107.52},{"date":"2026-08-27","close":106.28},{"date":"2026-08-28","close":106.22},{"date":"2026-08-31","close":106.17},{"date":"2026-09-01","close":106.2},{"date":"2026-09-02","close":105.73},{"date":"2026-09-03","close":106.7},{"date":"2026-09-04","close":105.94},{"date":"2026-09-08","close":107.06},{"date":"2026-09-09","close":106.15},{"date":"2026-09-10","close":105.35},{"date":"2026-09-11","close":105.33},{"date":"2026-09-14","close":105.17},{"date":"2026-09-15","close":103.51},{"date":"2026-09-16","close":103.38},{"date":"2026-09-17","close":104.73},{"date":"2026-09-18","close":103.17},{"date":"2026-09-21","close":103.48},{"date":"2026-09-22","close":102.83},{"date":"2026-09-23","close":101.17},{"date":"2026-09-24","close":100.9},{"date":"2026-09-25","close":101.45},{"date":"2026-09-28","close":101.45},{"date":"2026-09-29","close":102.58},{"date":"2026-09-30","close":100.78},{"date":"2026-10-01","close":101.73},{"date":"2026-10-02","close":101.59},{"date":"2026-10-05","close":101.3},{"date":"2026-10-06","close":103.19},{"date":"2026-10-07","close":103.18},{"date":"2026-10-08","close":103.61},{"date":"2026-10-09","close":103.74},{"date":"2026-10-12","close":104.91},{"date":"2026-10-13","close":105.87},{"date":"2026-10-14","close":106.75},{"date":"2026-10-15","close":106.04},{"date":"2026-10-16","close":108.71},{"date":"2026-10-19","close":107.0},{"date":"2026-10-20","close":108.75},{"date":"2026-10-21","close":108.5},{"date":"2026-10-22","close":112.15}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":112.15,"low_30d":99.8,"support":101.04,"high_30d":112.225,"change_1d":3.4,"change_7d":3.2,"change_30d":6.5,"resistance":110.98,"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":2.04,"per":17.37,"quarter":"2024-Q2"},{"pbr":2.53,"per":22.31,"quarter":"2024-Q3"},{"pbr":2.43,"per":18.55,"quarter":"2024-Q4"},{"pbr":2.71,"per":20.21,"quarter":"2025-Q1"},{"pbr":2.57,"per":19.09,"quarter":"2025-Q2"},{"pbr":2.75,"per":20.95,"quarter":"2025-Q3"},{"pbr":2.55,"per":19.48,"quarter":"2025-Q4"},{"pbr":2.71,"per":20.84,"quarter":"2026-Q1"},{"pbr":2.77,"per":20.64,"quarter":"2026-Q2"},{"pbr":2.59,"per":19.99,"quarter":"현재"}],"timeline":[{"close":73.2747,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":90.6701,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":89.4174,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":104.5224,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":100.8072,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":110.8392,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":102.8285,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":113.8098,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":115.7722,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.56,"pbr_5y_low":2.04,"per_5y_avg":19.94,"per_5y_low":17.37,"current_pbr":2.59,"current_per":19.99,"pbr_5y_high":2.77,"per_5y_high":22.31,"pbr_5y_median":2.57,"per_5y_median":20.21,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":55.6,"per_percentile":44.4,"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 82 과매수 구간","D/E(유이자부채/자본총계) 1.6배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Utilities","industry":"UTILITIES - REGULATED ELECTRIC"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -40.0%"},"momentum":{"grade":"C","reason":"RSI 82"},"valuation":{"grade":"C","reason":"PER 19.99x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.1%"},"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":0.57,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.12,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":6.59,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.63,"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":1.37,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":73.06,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":24.12,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":16.69,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.04,"per":17.37,"close":73.2747,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.53,"per":22.31,"close":90.6701,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.43,"per":18.55,"close":89.4174,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.71,"per":20.21,"close":104.5224,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.57,"per":19.09,"close":100.8072,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.75,"per":20.95,"close":110.8392,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.55,"per":19.48,"close":102.8285,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.71,"per":20.84,"close":113.8098,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.77,"per":20.64,"close":115.7722,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["None"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"20.0배"},{"label":"PBR","value":"2.6배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"2.1%"}],"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":0.91,"pbr":2.68,"per":23.34,"roa":0.005677682064970124,"roe":0.021188688989663883,"revenue":2062100000.0,"market_cap":37885379000.0,"net_income":299500000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.7305659279375394,"total_assets":52750400000.0,"total_equity":14134900000.0,"profit_margin":0.14524028902575045,"dividend_yield":3.23,"fiscal_quarter":"Q2","operating_income":432800000.0,"operating_margin":0.20988312884923135},{"eps":2.45,"pbr":null,"per":null,"roa":0.015554567595778404,"roe":0.056823477904726936,"revenue":3434200000.0,"market_cap":null,"net_income":804700000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5949566128938326,"total_assets":51734000000.0,"total_equity":14161400000.0,"profit_margin":0.2343194921670258,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":980000000.0,"operating_margin":0.28536485935589073},{"eps":1.42,"pbr":null,"per":null,"roa":0.006151212287672536,"roe":0.023226326590442686,"revenue":2537100000.0,"market_cap":null,"net_income":316900000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.4884710890386662,"total_assets":51518300000.0,"total_equity":13644000000.0,"profit_margin":0.12490638918450199,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":582900000.0,"operating_margin":0.22975050254227267},{"eps":0.83,"pbr":null,"per":null,"roa":0.0054468177373923135,"roe":0.019950289731446892,"revenue":2104000000.0,"market_cap":null,"net_income":271300000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.7109790874524715,"total_assets":49808900000.0,"total_equity":13598800000.0,"profit_margin":0.12894486692015208,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":449600000.0,"operating_margin":0.21368821292775667},{"eps":0.76,"pbr":null,"per":null,"roa":0.005063442440179457,"roe":0.018538499264345268,"revenue":2009500000.0,"market_cap":null,"net_income":245700000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4194078128887783,"total_assets":48524300000.0,"total_equity":13253500000.0,"profit_margin":0.12226922119930331,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":404900000.0,"operating_margin":0.20149290868375216},{"eps":2.27,"pbr":null,"per":null,"roa":0.015021116642236187,"roe":0.05570420261106242,"revenue":3149500000.0,"market_cap":null,"net_income":724500000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4368312430544531,"total_assets":48232100000.0,"total_equity":13006200000.0,"profit_margin":0.23003651373233847,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":937500000.0,"operating_margin":0.297666296237498},{"eps":1.43,"pbr":null,"per":null,"roa":0.009581278292007297,"roe":0.03652196307563539,"revenue":2284200000.0,"market_cap":null,"net_income":453800000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.44602048857368004,"total_assets":47363200000.0,"total_equity":12425400000.0,"profit_margin":0.1986691182908677,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":590900000.0,"operating_margin":0.25869013221259085},{"eps":0.82,"pbr":null,"per":null,"roa":0.005318995939951102,"roe":0.019847429080941843,"revenue":1863500000.0,"market_cap":null,"net_income":240400000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.4163670512476523,"total_assets":45196500000.0,"total_equity":12112400000.0,"profit_margin":0.1290045613093641,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":383700000.0,"operating_margin":0.20590287094177623},{"eps":0.651822382251394,"pbr":null,"per":null,"roa":0.004746288877623805,"roe":0.0174684024997317,"revenue":1772000000.0,"market_cap":null,"net_income":211600000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.43391647855530474,"total_assets":44582200000.0,"total_equity":12113300000.0,"profit_margin":0.11941309255079006,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":364800000.0,"operating_margin":0.20586907449209932},{"eps":1.9178857050553777,"pbr":null,"per":null,"roa":0.014173450618295726,"roe":0.05127191573815582,"revenue":2680200000.0,"market_cap":null,"net_income":622600000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.45604805611521526,"total_assets":43927200000.0,"total_equity":12143100000.0,"profit_margin":0.23229609730617118,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":813400000.0,"operating_margin":0.3034848145660772},{"eps":0.6740015937457704,"pbr":null,"per":null,"roa":0.0049795515217445725,"roe":0.018613989416909126,"revenue":2217500000.0,"market_cap":null,"net_income":218800000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.4069898534385569,"total_assets":43939700000.0,"total_equity":11754600000.0,"profit_margin":0.0986696730552424,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":341400000.0,"operating_margin":0.15395715896279594},{"eps":0.974345082732117,"pbr":null,"per":null,"roa":0.0072810226119143584,"roe":0.026842846716567375,"revenue":1957400000.0,"market_cap":null,"net_income":316300000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.4359865127209564,"total_assets":43441700000.0,"total_equity":11783400000.0,"profit_margin":0.16159190763257383,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":472000000.0,"operating_margin":0.24113620108306938}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":4.2181,"per":17.37,"date":"2024-06","close":73.27,"source":"reported"},{"eps":4.2181,"per":19.05,"date":"2024-07","close":80.37,"source":"reported"},{"eps":4.2181,"per":20.79,"date":"2024-08","close":87.7,"source":"reported"},{"eps":4.0637,"per":22.31,"date":"2024-09","close":90.67,"source":"reported"},{"eps":4.0637,"per":22.16,"date":"2024-10","close":90.06,"source":"reported"},{"eps":4.0637,"per":23.64,"date":"2024-11","close":96.08,"source":"reported"},{"eps":4.8197,"per":18.55,"date":"2024-12","close":89.42,"source":"reported"},{"eps":4.8197,"per":19.58,"date":"2025-01","close":94.38,"source":"reported"},{"eps":4.8197,"per":21.23,"date":"2025-02","close":102.33,"source":"reported"},{"eps":5.1718,"per":20.21,"date":"2025-03","close":104.52,"source":"reported"},{"eps":5.1718,"per":20.31,"date":"2025-04","close":105.04,"source":"reported"},{"eps":5.1718,"per":20.1,"date":"2025-05","close":103.94,"source":"reported"},{"eps":5.28,"per":19.09,"date":"2025-06","close":100.81,"source":"reported"},{"eps":5.28,"per":19.82,"date":"2025-07","close":104.65,"source":"reported"},{"eps":5.28,"per":19.51,"date":"2025-08","close":103.02,"source":"reported"},{"eps":5.29,"per":20.95,"date":"2025-09","close":110.84,"source":"reported"},{"eps":5.29,"per":20.43,"date":"2025-10","close":108.07,"source":"reported"},{"eps":5.29,"per":20.66,"date":"2025-11","close":109.27,"source":"reported"},{"eps":5.28,"per":19.48,"date":"2025-12","close":102.83,"source":"reported"},{"eps":5.28,"per":20.44,"date":"2026-01","close":107.91,"source":"reported"},{"eps":5.28,"per":21.78,"date":"2026-02","close":114.98,"source":"reported"},{"eps":5.46,"per":20.84,"date":"2026-03","close":113.81,"source":"reported"},{"eps":5.46,"per":21.23,"date":"2026-04","close":115.94,"source":"reported"},{"eps":5.46,"per":20.17,"date":"2026-05","close":110.1,"source":"reported"},{"eps":5.61,"per":20.64,"date":"2026-06","close":115.77,"source":"reported"},{"eps":5.61,"per":19.34,"date":"2026-07","close":108.48,"source":"reported"},{"eps":5.61,"per":18.93,"date":"2026-08","close":106.17,"source":"reported"},{"eps":5.61,"per":17.96,"date":"2026-09","close":100.78,"source":"reported"},{"eps":5.61,"per":19.99,"date":"2026-10","close":112.15,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":20.23,"std":1.3,"count":29,"current":19.99,"lower_1sd":18.93,"upper_1sd":21.52},"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":"WEC Energy Group, Inc.","phase":"above-fold","symbol_resolved":true}