{"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":"2026-10-23T10:02:13.713795+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":4.2,"direction":"higher_better","percentile":59},{"name":"영업이익 성장률","unit":"%","value":46.8,"direction":"higher_better","percentile":85}],"summary":"매출 +4.2%","percentile":72},"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":56.7,"direction":null,"percentile":57},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-7.1,"direction":"higher_better","percentile":33}],"summary":"RSI 57","percentile":53},"valuation":{"grade":"C","metrics":[],"summary":"PER 11.75x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":33.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":24.4,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.37,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.42,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.58,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":5.0,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.07,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.4x, 순차입금비율 0.6x","percentile":46}},"signals":[],"summary":"M&T Bank Corporation(MTB)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 322.93억. 현재가 $222.81, 전일 대비 +1.5%, 30일 -7.1%. PER 11.8배 / ROE 2.9%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.59,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.59%","value_pct":2.59},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":30.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.58,"direction":"lower_better","percentile":null}],"summary":"배당성향 30%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":2.59},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-2.7583418843213394,"grade":"B","trend":"상승","atr_14":4.372750000000003,"rsi_14":56.72407475265669,"sma_20":218.20549999999997,"sma_60":233.033,"comment":"상승 추세, RSI 57","analysis":"RSI(14) 56.7로 중립 구간입니다. MACD(-2.76)가 시그널선(-3.95)을 상회합니다(골든크로스). SMA20 218, SMA60 233 — 혼조세입니다. 볼린저밴드 214~222 (현재 위치 108%).","bb_lower":214.22430181352397,"bb_upper":222.18669818647598,"macd_signal":-3.953815430743379},"change_pct":1.51,"chart_data":[{"date":"2024-10-23","open":183.91,"high":185.63,"low":182.36,"close":184.41,"volume":1120764,"rsi_14":80.72,"sma_20":183.17,"sma_60":172.69,"sma_120":162.91},{"date":"2024-10-24","open":185.05,"high":186.41,"low":183.5,"close":185.03,"volume":1233898,"rsi_14":76.93,"sma_20":184.13,"sma_60":173.07,"sma_120":163.31},{"date":"2024-10-25","open":186.36,"high":186.84,"low":182.46,"close":183.19,"volume":1086483,"rsi_14":74.34,"sma_20":184.99,"sma_60":173.49,"sma_120":163.67},{"date":"2024-10-28","open":184.52,"high":188.14,"low":183.64,"close":187.62,"volume":1009158,"rsi_14":78.46,"sma_20":185.94,"sma_60":174.08,"sma_120":164.08},{"date":"2024-10-29","open":187.66,"high":188.69,"low":186.05,"close":186.19,"volume":833054,"rsi_14":74.01,"sma_20":187.09,"sma_60":174.67,"sma_120":164.45},{"date":"2024-10-30","open":186.22,"high":189.78,"low":186.0,"close":187.94,"volume":863347,"rsi_14":75.47,"sma_20":188.31,"sma_60":175.29,"sma_120":164.82},{"date":"2024-10-31","open":187.34,"high":188.25,"low":184.68,"close":185.2,"volume":1083152,"rsi_14":64.36,"sma_20":189.43,"sma_60":175.88,"sma_120":165.16},{"date":"2024-11-01","open":186.06,"high":187.13,"low":182.54,"close":182.89,"volume":924880,"rsi_14":59.53,"sma_20":190.1,"sma_60":176.38,"sma_120":165.48},{"date":"2024-11-04","open":183.04,"high":183.13,"low":180.03,"close":181.38,"volume":736687,"rsi_14":56.59,"sma_20":190.74,"sma_60":176.85,"sma_120":165.78},{"date":"2024-11-05","open":182.38,"high":185.07,"low":181.6,"close":183.73,"volume":1208760,"rsi_14":55.36,"sma_20":191.52,"sma_60":177.4,"sma_120":166.1},{"date":"2024-11-06","open":196.47,"high":206.28,"low":195.75,"close":206.01,"volume":3082259,"rsi_14":67.95,"sma_20":193.4,"sma_60":178.34,"sma_120":166.63},{"date":"2024-11-07","open":201.14,"high":202.53,"low":196.56,"close":197.97,"volume":1518003,"rsi_14":59.36,"sma_20":194.85,"sma_60":179.14,"sma_120":167.08},{"date":"2024-11-08","open":198.78,"high":201.22,"low":197.29,"close":199.21,"volume":939939,"rsi_14":64.67,"sma_20":196.06,"sma_60":179.94,"sma_120":167.56},{"date":"2024-11-11","open":202.65,"high":206.26,"low":202.62,"close":204.19,"volume":1219089,"rsi_14":67.56,"sma_20":197.51,"sma_60":180.8,"sma_120":168.07},{"date":"2024-11-12","open":203.55,"high":205.3,"low":202.51,"close":202.85,"volume":1063213,"rsi_14":66.21,"sma_20":198.88,"sma_60":181.61,"sma_120":168.57},{"date":"2024-11-13","open":203.62,"high":206.05,"low":201.49,"close":201.61,"volume":708128,"rsi_14":64.43,"sma_20":200.01,"sma_60":182.44,"sma_120":169.09},{"date":"2024-11-14","open":202.1,"high":203.54,"low":201.26,"close":202.88,"volume":919178,"rsi_14":67.3,"sma_20":200.73,"sma_60":183.28,"sma_120":169.61},{"date":"2024-11-15","open":203.4,"high":205.66,"low":202.22,"close":204.28,"volume":849133,"rsi_14":65.46,"sma_20":201.59,"sma_60":184.11,"sma_120":170.16},{"date":"2024-11-18","open":204.03,"high":205.17,"low":203.3,"close":204.36,"volume":745783,"rsi_14":67.3,"sma_20":202.65,"sma_60":184.88,"sma_120":170.74},{"date":"2024-11-19","open":201.4,"high":204.23,"low":200.92,"close":203.3,"volume":558624,"rsi_14":64.82,"sma_20":203.63,"sma_60":185.66,"sma_120":171.29},{"date":"2024-11-20","open":204.29,"high":204.29,"low":201.1,"close":203.12,"volume":651016,"rsi_14":68.19,"sma_20":204.61,"sma_60":186.43,"sma_120":171.8},{"date":"2024-11-21","open":203.23,"high":208.26,"low":202.61,"close":206.07,"volume":751858,"rsi_14":73.23,"sma_20":205.72,"sma_60":187.2,"sma_120":172.37},{"date":"2024-11-22","open":205.72,"high":210.73,"low":205.69,"close":210.35,"volume":951376,"rsi_14":77.5,"sma_20":207.15,"sma_60":188.05,"sma_120":172.99},{"date":"2024-11-25","open":210.71,"high":214.71,"low":210.68,"close":211.14,"volume":1482767,"rsi_14":76.81,"sma_20":208.38,"sma_60":188.88,"sma_120":173.62},{"date":"2024-11-26","open":209.54,"high":210.8,"low":208.44,"close":210.0,"volume":778455,"rsi_14":56.65,"sma_20":209.63,"sma_60":189.7,"sma_120":174.25},{"date":"2024-11-27","open":211.34,"high":213.31,"low":209.9,"close":210.05,"volume":580794,"rsi_14":77.46,"sma_20":210.8,"sma_60":190.57,"sma_120":174.87},{"date":"2024-11-29","open":211.45,"high":211.9,"low":208.25,"close":209.28,"volume":542441,"rsi_14":73.39,"sma_20":212.06,"sma_60":191.42,"sma_120":175.5},{"date":"2024-12-02","open":210.18,"high":210.43,"low":205.53,"close":206.45,"volume":903239,"rsi_14":52.42,"sma_20":213.23,"sma_60":192.24,"sma_120":176.13},{"date":"2024-12-03","open":206.33,"high":207.66,"low":204.59,"close":205.15,"volume":599147,"rsi_14":52.54,"sma_20":214.42,"sma_60":193.0,"sma_120":176.72},{"date":"2024-12-04","open":204.02,"high":205.4,"low":201.07,"close":202.81,"volume":1093007,"rsi_14":49.89,"sma_20":215.35,"sma_60":193.74,"sma_120":177.29},{"date":"2024-12-05","open":204.12,"high":205.84,"low":202.97,"close":203.32,"volume":881816,"rsi_14":48.07,"sma_20":215.15,"sma_60":194.52,"sma_120":177.88},{"date":"2024-12-06","open":203.72,"high":205.29,"low":201.33,"close":202.21,"volume":789697,"rsi_14":41.97,"sma_20":215.3,"sma_60":195.28,"sma_120":178.43},{"date":"2024-12-09","open":201.45,"high":202.18,"low":197.63,"close":197.88,"volume":1192620,"rsi_14":34.52,"sma_20":215.17,"sma_60":195.91,"sma_120":178.93},{"date":"2024-12-10","open":200.63,"high":201.64,"low":197.54,"close":198.13,"volume":948546,"rsi_14":36.71,"sma_20":214.79,"sma_60":196.48,"sma_120":179.42},{"date":"2024-12-11","open":199.19,"high":199.52,"low":193.05,"close":193.32,"volume":1967937,"rsi_14":30.82,"sma_20":214.22,"sma_60":196.94,"sma_120":179.88},{"date":"2024-12-12","open":194.1,"high":194.5,"low":190.6,"close":191.39,"volume":1714848,"rsi_14":21.29,"sma_20":213.63,"sma_60":197.38,"sma_120":180.3},{"date":"2024-12-13","open":191.94,"high":192.38,"low":188.83,"close":190.76,"volume":1654907,"rsi_14":6.67,"sma_20":212.93,"sma_60":197.7,"sma_120":180.73},{"date":"2024-12-16","open":191.31,"high":191.82,"low":189.43,"close":191.17,"volume":1435745,"rsi_14":5.16,"sma_20":212.18,"sma_60":198.04,"sma_120":181.16},{"date":"2024-12-17","open":189.72,"high":190.53,"low":186.26,"close":187.75,"volume":1404221,"rsi_14":4.71,"sma_20":211.24,"sma_60":198.34,"sma_120":181.57},{"date":"2024-12-18","open":188.97,"high":189.26,"low":177.83,"close":178.18,"volume":1876795,"rsi_14":3.31,"sma_20":209.86,"sma_60":198.53,"sma_120":181.86},{"date":"2024-12-19","open":182.27,"high":183.29,"low":176.94,"close":177.48,"volume":1528661,"rsi_14":3.32,"sma_20":208.46,"sma_60":198.75,"sma_120":182.16},{"date":"2024-12-20","open":176.77,"high":182.17,"low":176.33,"close":181.37,"volume":3379520,"rsi_14":14.38,"sma_20":207.1,"sma_60":198.98,"sma_120":182.47},{"date":"2024-12-23","open":179.65,"high":182.58,"low":179.35,"close":181.0,"volume":1047198,"rsi_14":14.77,"sma_20":205.5,"sma_60":199.21,"sma_120":182.8},{"date":"2024-12-24","open":181.28,"high":182.82,"low":180.55,"close":182.73,"volume":293501,"rsi_14":20.19,"sma_20":203.95,"sma_60":199.42,"sma_120":183.17},{"date":"2024-12-26","open":181.97,"high":183.13,"low":180.94,"close":182.85,"volume":423735,"rsi_14":19.22,"sma_20":202.46,"sma_60":199.73,"sma_120":183.53},{"date":"2024-12-27","open":181.51,"high":183.47,"low":179.76,"close":181.13,"volume":506756,"rsi_14":18.88,"sma_20":200.88,"sma_60":200.0,"sma_120":183.86},{"date":"2024-12-30","open":179.65,"high":181.47,"low":178.67,"close":180.48,"volume":554436,"rsi_14":21.19,"sma_20":199.31,"sma_60":200.27,"sma_120":184.16},{"date":"2024-12-31","open":180.92,"high":182.34,"low":179.29,"close":179.96,"volume":817610,"rsi_14":20.18,"sma_20":197.93,"sma_60":200.42,"sma_120":184.44},{"date":"2025-01-02","open":181.07,"high":182.72,"low":179.68,"close":180.64,"volume":1292384,"rsi_14":25.92,"sma_20":196.65,"sma_60":200.6,"sma_120":184.71},{"date":"2025-01-03","open":181.27,"high":183.6,"low":178.68,"close":183.34,"volume":1007478,"rsi_14":35.15,"sma_20":195.63,"sma_60":200.84,"sma_120":184.99},{"date":"2025-01-06","open":184.72,"high":187.71,"low":183.5,"close":184.97,"volume":1034008,"rsi_14":39.71,"sma_20":194.67,"sma_60":201.07,"sma_120":185.24},{"date":"2025-01-07","open":186.62,"high":187.58,"low":182.94,"close":183.82,"volume":920701,"rsi_14":37.26,"sma_20":193.71,"sma_60":201.29,"sma_120":185.47},{"date":"2025-01-08","open":183.32,"high":184.06,"low":181.48,"close":182.95,"volume":1101007,"rsi_14":40.88,"sma_20":192.93,"sma_60":201.39,"sma_120":185.67},{"date":"2025-01-10","open":182.26,"high":182.34,"low":177.77,"close":179.71,"volume":1445466,"rsi_14":53.84,"sma_20":191.97,"sma_60":201.42,"sma_120":185.86},{"date":"2025-01-13","open":179.54,"high":183.37,"low":178.43,"close":182.96,"volume":1374041,"rsi_14":62.18,"sma_20":191.43,"sma_60":201.51,"sma_120":186.03},{"date":"2025-01-14","open":184.73,"high":187.51,"low":183.82,"close":186.67,"volume":1516842,"rsi_14":61.87,"sma_20":191.18,"sma_60":201.61,"sma_120":186.22},{"date":"2025-01-15","open":191.42,"high":192.76,"low":188.42,"close":192.27,"volume":2139059,"rsi_14":70.43,"sma_20":191.26,"sma_60":201.64,"sma_120":186.46},{"date":"2025-01-16","open":187.33,"high":190.04,"low":184.83,"close":187.7,"volume":2392890,"rsi_14":58.17,"sma_20":191.08,"sma_60":201.61,"sma_120":186.65},{"date":"2025-01-17","open":187.73,"high":188.7,"low":186.07,"close":188.33,"volume":2029636,"rsi_14":58.87,"sma_20":191.11,"sma_60":201.67,"sma_120":186.83},{"date":"2025-01-21","open":188.71,"high":191.16,"low":188.06,"close":189.77,"volume":1325872,"rsi_14":64.1,"sma_20":191.72,"sma_60":201.74,"sma_120":187.05},{"date":"2025-01-22","open":189.32,"high":189.32,"low":186.05,"close":187.22,"volume":1295187,"rsi_14":60.35,"sma_20":192.23,"sma_60":201.77,"sma_120":187.23},{"date":"2025-01-23","open":188.08,"high":189.76,"low":187.76,"close":188.54,"volume":1539333,"rsi_14":62.88,"sma_20":192.6,"sma_60":201.81,"sma_120":187.44},{"date":"2025-01-24","open":187.1,"high":191.75,"low":187.1,"close":190.43,"volume":971582,"rsi_14":64.17,"sma_20":193.09,"sma_60":201.91,"sma_120":187.7},{"date":"2025-01-27","open":191.2,"high":193.54,"low":190.55,"close":192.43,"volume":1239860,"rsi_14":63.43,"sma_20":193.6,"sma_60":201.98,"sma_120":188.03},{"date":"2025-01-28","open":192.23,"high":193.48,"low":189.84,"close":191.26,"volume":1353479,"rsi_14":59.42,"sma_20":194.04,"sma_60":202.05,"sma_120":188.36},{"date":"2025-01-29","open":191.36,"high":194.09,"low":190.53,"close":191.78,"volume":1082618,"rsi_14":62.16,"sma_20":194.6,"sma_60":202.09,"sma_120":188.69},{"date":"2025-01-30","open":193.73,"high":194.61,"low":191.53,"close":193.33,"volume":867905,"rsi_14":65.52,"sma_20":195.27,"sma_60":202.21,"sma_120":189.04},{"date":"2025-01-31","open":192.99,"high":194.19,"low":191.69,"close":192.62,"volume":1691502,"rsi_14":70.9,"sma_20":195.93,"sma_60":202.36,"sma_120":189.37},{"date":"2025-02-03","open":188.13,"high":189.12,"low":185.47,"close":187.48,"volume":1263455,"rsi_14":56.89,"sma_20":196.29,"sma_60":202.45,"sma_120":189.65},{"date":"2025-02-04","open":187.14,"high":190.98,"low":186.97,"close":189.43,"volume":835538,"rsi_14":54.46,"sma_20":196.6,"sma_60":202.53,"sma_120":189.97},{"date":"2025-02-05","open":190.6,"high":191.1,"low":188.45,"close":190.24,"volume":794555,"rsi_14":46.13,"sma_20":196.88,"sma_60":202.23,"sma_120":190.29},{"date":"2025-02-06","open":191.75,"high":193.66,"low":190.29,"close":193.3,"volume":966558,"rsi_14":61.32,"sma_20":197.38,"sma_60":202.13,"sma_120":190.63},{"date":"2025-02-07","open":193.43,"high":193.43,"low":190.07,"close":191.8,"volume":906334,"rsi_14":56.77,"sma_20":197.84,"sma_60":201.98,"sma_120":190.96},{"date":"2025-02-10","open":191.65,"high":191.81,"low":188.81,"close":189.07,"volume":608124,"rsi_14":48.7,"sma_20":198.33,"sma_60":201.69,"sma_120":191.25},{"date":"2025-02-11","open":188.47,"high":190.94,"low":187.88,"close":190.68,"volume":637428,"rsi_14":56.66,"sma_20":198.73,"sma_60":201.46,"sma_120":191.54},{"date":"2025-02-12","open":188.71,"high":189.59,"low":188.09,"close":189.13,"volume":700760,"rsi_14":51.12,"sma_20":198.86,"sma_60":201.22,"sma_120":191.83},{"date":"2025-02-13","open":188.84,"high":189.63,"low":187.88,"close":188.7,"volume":803772,"rsi_14":46.5,"sma_20":198.67,"sma_60":200.95,"sma_120":192.12},{"date":"2025-02-14","open":189.52,"high":191.25,"low":189.14,"close":190.31,"volume":1197277,"rsi_14":45.63,"sma_20":198.81,"sma_60":200.69,"sma_120":192.4},{"date":"2025-02-18","open":190.86,"high":192.71,"low":189.52,"close":192.02,"volume":1036116,"rsi_14":51.52,"sma_20":199.0,"sma_60":200.45,"sma_120":192.67},{"date":"2025-02-19","open":190.41,"high":191.28,"low":189.47,"close":190.7,"volume":717418,"rsi_14":47.89,"sma_20":199.05,"sma_60":200.21,"sma_120":192.93},{"date":"2025-02-20","open":191.33,"high":191.33,"low":187.06,"close":188.99,"volume":1240128,"rsi_14":41.61,"sma_20":199.14,"sma_60":199.94,"sma_120":193.18},{"date":"2025-02-21","open":189.87,"high":189.89,"low":184.14,"close":185.24,"volume":1753093,"rsi_14":37.22,"sma_20":198.97,"sma_60":199.56,"sma_120":193.38},{"date":"2025-02-24","open":186.65,"high":186.92,"low":183.61,"close":184.64,"volume":1136003,"rsi_14":44.16,"sma_20":198.67,"sma_60":199.09,"sma_120":193.57},{"date":"2025-02-25","open":185.68,"high":185.68,"low":182.04,"close":182.45,"volume":1780091,"rsi_14":35.79,"sma_20":198.14,"sma_60":198.56,"sma_120":193.72},{"date":"2025-02-26","open":182.79,"high":185.42,"low":180.62,"close":181.58,"volume":1378761,"rsi_14":32.43,"sma_20":197.64,"sma_60":198.05,"sma_120":193.87},{"date":"2025-02-27","open":182.23,"high":184.28,"low":180.2,"close":181.33,"volume":1622212,"rsi_14":22.58,"sma_20":197.09,"sma_60":197.52,"sma_120":194.05},{"date":"2025-02-28","open":182.56,"high":183.64,"low":180.06,"close":183.51,"volume":1590840,"rsi_14":31.59,"sma_20":196.58,"sma_60":197.05,"sma_120":194.24},{"date":"2025-03-03","open":184.51,"high":186.1,"low":179.8,"close":182.01,"volume":1216486,"rsi_14":31.51,"sma_20":195.96,"sma_60":196.61,"sma_120":194.42},{"date":"2025-03-04","open":180.31,"high":180.31,"low":173.01,"close":174.79,"volume":1660033,"rsi_14":19.56,"sma_20":195.23,"sma_60":196.05,"sma_120":194.53},{"date":"2025-03-05","open":174.79,"high":175.44,"low":170.24,"close":171.78,"volume":2503810,"rsi_14":18.61,"sma_20":194.24,"sma_60":195.49,"sma_120":194.62},{"date":"2025-03-06","open":169.82,"high":171.56,"low":167.12,"close":170.65,"volume":1727776,"rsi_14":18.19,"sma_20":193.16,"sma_60":194.9,"sma_120":194.71},{"date":"2025-03-07","open":170.71,"high":172.69,"low":168.02,"close":172.3,"volume":1615450,"rsi_14":18.27,"sma_20":192.0,"sma_60":194.36,"sma_120":194.82},{"date":"2025-03-10","open":169.03,"high":171.25,"low":165.94,"close":167.49,"volume":1988565,"rsi_14":11.45,"sma_20":190.67,"sma_60":193.81,"sma_120":194.86},{"date":"2025-03-11","open":167.27,"high":169.1,"low":163.68,"close":165.0,"volume":1673690,"rsi_14":11.07,"sma_20":189.35,"sma_60":193.22,"sma_120":194.85},{"date":"2025-03-12","open":166.99,"high":167.44,"low":162.78,"close":165.87,"volume":1179289,"rsi_14":13.91,"sma_20":187.99,"sma_60":192.72,"sma_120":194.83},{"date":"2025-03-13","open":167.06,"high":167.88,"low":163.92,"close":164.33,"volume":1289696,"rsi_14":14.89,"sma_20":186.64,"sma_60":192.23,"sma_120":194.8},{"date":"2025-03-14","open":165.51,"high":169.61,"low":164.98,"close":169.26,"volume":1244262,"rsi_14":26.81,"sma_20":185.56,"sma_60":191.83,"sma_120":194.77},{"date":"2025-03-17","open":168.5,"high":169.75,"low":166.37,"close":169.1,"volume":1437922,"rsi_14":28.43,"sma_20":184.39,"sma_60":191.43,"sma_120":194.73},{"date":"2025-03-18","open":169.06,"high":169.98,"low":166.87,"close":168.53,"volume":1288770,"rsi_14":28.69,"sma_20":183.1,"sma_60":191.07,"sma_120":194.71},{"date":"2025-03-19","open":168.31,"high":172.25,"low":167.93,"close":170.68,"volume":880281,"rsi_14":33.21,"sma_20":181.99,"sma_60":190.92,"sma_120":194.73},{"date":"2025-03-20","open":169.18,"high":172.22,"low":168.37,"close":170.53,"volume":1058197,"rsi_14":28.68,"sma_20":180.96,"sma_60":190.78,"sma_120":194.76},{"date":"2025-03-21","open":169.45,"high":171.94,"low":168.38,"close":171.83,"volume":8883500,"rsi_14":34.08,"sma_20":180.2,"sma_60":190.59,"sma_120":194.79},{"date":"2025-03-24","open":173.54,"high":176.26,"low":172.85,"close":175.79,"volume":924234,"rsi_14":51.75,"sma_20":179.67,"sma_60":190.48,"sma_120":194.84},{"date":"2025-03-25","open":175.81,"high":177.18,"low":175.05,"close":176.4,"volume":708935,"rsi_14":58.78,"sma_20":179.29,"sma_60":190.35,"sma_120":194.88},{"date":"2025-03-26","open":177.59,"high":178.96,"low":174.9,"close":175.63,"volume":787379,"rsi_14":59.61,"sma_20":178.92,"sma_60":190.2,"sma_120":194.96},{"date":"2025-03-27","open":175.9,"high":176.14,"low":172.92,"close":173.19,"volume":709294,"rsi_14":51.68,"sma_20":178.43,"sma_60":190.04,"sma_120":195.02},{"date":"2025-03-28","open":172.04,"high":173.55,"low":168.04,"close":168.96,"volume":1084945,"rsi_14":52.82,"sma_20":177.61,"sma_60":189.82,"sma_120":195.04},{"date":"2025-03-31","open":167.71,"high":172.99,"low":166.89,"close":172.31,"volume":1286909,"rsi_14":63.53,"sma_20":177.1,"sma_60":189.66,"sma_120":195.04},{"date":"2025-04-01","open":171.43,"high":171.92,"low":167.94,"close":170.01,"volume":1039683,"rsi_14":57.29,"sma_20":176.86,"sma_60":189.46,"sma_120":195.03},{"date":"2025-04-02","open":168.56,"high":173.52,"low":168.3,"close":173.23,"volume":822568,"rsi_14":64.79,"sma_20":176.93,"sma_60":189.26,"sma_120":195.05},{"date":"2025-04-03","open":164.73,"high":165.2,"low":157.35,"close":157.47,"volume":2143532,"rsi_14":35.6,"sma_20":176.25,"sma_60":188.76,"sma_120":194.92},{"date":"2025-04-04","open":152.61,"high":153.11,"low":146.77,"close":151.36,"volume":2483366,"rsi_14":31.09,"sma_20":175.16,"sma_60":188.18,"sma_120":194.73},{"date":"2025-04-07","open":147.52,"high":159.54,"low":145.32,"close":151.97,"volume":2079234,"rsi_14":32.35,"sma_20":174.36,"sma_60":187.62,"sma_120":194.5},{"date":"2025-04-08","open":156.95,"high":159.25,"low":148.17,"close":150.94,"volume":1232999,"rsi_14":28.45,"sma_20":173.63,"sma_60":187.1,"sma_120":194.26},{"date":"2025-04-09","open":148.71,"high":163.82,"low":147.16,"close":162.0,"volume":1751929,"rsi_14":42.48,"sma_20":173.43,"sma_60":186.72,"sma_120":194.11},{"date":"2025-04-10","open":158.67,"high":158.67,"low":147.97,"close":152.16,"volume":1695916,"rsi_14":34.94,"sma_20":172.8,"sma_60":186.1,"sma_120":193.85},{"date":"2025-04-11","open":149.79,"high":153.29,"low":148.17,"close":152.26,"volume":1548671,"rsi_14":30.84,"sma_20":171.91,"sma_60":185.38,"sma_120":193.51},{"date":"2025-04-14","open":151.34,"high":156.15,"low":148.45,"close":152.79,"volume":1841655,"rsi_14":30.76,"sma_20":171.07,"sma_60":184.75,"sma_120":193.18},{"date":"2025-04-15","open":152.93,"high":159.05,"low":152.81,"close":153.84,"volume":1400787,"rsi_14":32.32,"sma_20":170.31,"sma_60":184.13,"sma_120":192.9},{"date":"2025-04-16","open":152.88,"high":156.23,"low":151.86,"close":153.17,"volume":1547430,"rsi_14":33.27,"sma_20":169.4,"sma_60":183.48,"sma_120":192.61},{"date":"2025-04-17","open":154.26,"high":156.59,"low":153.65,"close":154.46,"volume":1105326,"rsi_14":37.25,"sma_20":168.56,"sma_60":182.89,"sma_120":192.33},{"date":"2025-04-21","open":152.97,"high":153.79,"low":149.39,"close":151.12,"volume":1816922,"rsi_14":31.38,"sma_20":167.49,"sma_60":182.22,"sma_120":192.01},{"date":"2025-04-22","open":153.08,"high":156.56,"low":152.82,"close":156.16,"volume":1412339,"rsi_14":38.39,"sma_20":166.47,"sma_60":181.6,"sma_120":191.76},{"date":"2025-04-23","open":160.11,"high":164.81,"low":158.5,"close":159.38,"volume":1217332,"rsi_14":38.39,"sma_20":165.59,"sma_60":181.01,"sma_120":191.49},{"date":"2025-04-24","open":159.91,"high":163.71,"low":158.21,"close":163.06,"volume":1022001,"rsi_14":55.88,"sma_20":164.94,"sma_60":180.5,"sma_120":191.27},{"date":"2025-04-25","open":161.59,"high":162.63,"low":160.26,"close":161.36,"volume":829182,"rsi_14":61.58,"sma_20":164.32,"sma_60":179.95,"sma_120":191.02},{"date":"2025-04-28","open":162.14,"high":163.19,"low":161.29,"close":162.64,"volume":884497,"rsi_14":62.17,"sma_20":163.99,"sma_60":179.39,"sma_120":190.8},{"date":"2025-04-29","open":161.67,"high":164.37,"low":161.1,"close":163.79,"volume":722579,"rsi_14":64.62,"sma_20":163.55,"sma_60":178.87,"sma_120":190.62},{"date":"2025-04-30","open":160.55,"high":164.03,"low":159.38,"close":163.64,"volume":1067591,"rsi_14":52.48,"sma_20":163.22,"sma_60":178.44,"sma_120":190.44},{"date":"2025-05-01","open":163.1,"high":166.14,"low":161.32,"close":164.7,"volume":844643,"rsi_14":75.86,"sma_20":162.78,"sma_60":177.99,"sma_120":190.26},{"date":"2025-05-02","open":167.31,"high":169.63,"low":166.65,"close":168.99,"volume":854223,"rsi_14":79.42,"sma_20":163.38,"sma_60":177.59,"sma_120":189.91},{"date":"2025-05-05","open":167.01,"high":170.92,"low":166.3,"close":169.11,"volume":1004407,"rsi_14":79.12,"sma_20":164.3,"sma_60":177.15,"sma_120":189.64},{"date":"2025-05-06","open":167.31,"high":168.84,"low":166.12,"close":166.33,"volume":1100961,"rsi_14":71.0,"sma_20":165.04,"sma_60":176.69,"sma_120":189.33},{"date":"2025-05-07","open":167.52,"high":169.14,"low":166.71,"close":167.52,"volume":1420532,"rsi_14":73.69,"sma_20":165.9,"sma_60":176.29,"sma_120":188.99},{"date":"2025-05-08","open":168.78,"high":172.79,"low":168.78,"close":171.16,"volume":1261885,"rsi_14":75.6,"sma_20":166.38,"sma_60":175.93,"sma_120":188.7},{"date":"2025-05-09","open":171.31,"high":171.85,"low":170.43,"close":170.77,"volume":872893,"rsi_14":83.08,"sma_20":167.34,"sma_60":175.59,"sma_120":188.41},{"date":"2025-05-12","open":177.77,"high":181.1,"low":177.77,"close":178.04,"volume":1452208,"rsi_14":84.27,"sma_20":168.68,"sma_60":175.38,"sma_120":188.17},{"date":"2025-05-13","open":178.65,"high":180.7,"low":177.78,"close":179.78,"volume":1030773,"rsi_14":83.5,"sma_20":170.08,"sma_60":175.18,"sma_120":187.93},{"date":"2025-05-14","open":179.38,"high":179.56,"low":178.1,"close":178.73,"volume":1125838,"rsi_14":78.16,"sma_20":171.37,"sma_60":174.93,"sma_120":187.69},{"date":"2025-05-15","open":178.7,"high":180.64,"low":178.01,"close":180.24,"volume":762671,"rsi_14":84.19,"sma_20":172.78,"sma_60":174.72,"sma_120":187.47},{"date":"2025-05-16","open":179.77,"high":181.61,"low":179.21,"close":180.96,"volume":1114824,"rsi_14":83.86,"sma_20":174.15,"sma_60":174.56,"sma_120":187.25},{"date":"2025-05-19","open":179.42,"high":181.37,"low":178.34,"close":180.59,"volume":956999,"rsi_14":81.96,"sma_20":175.68,"sma_60":174.46,"sma_120":187.01},{"date":"2025-05-20","open":179.95,"high":180.76,"low":178.44,"close":179.05,"volume":710668,"rsi_14":77.82,"sma_20":176.87,"sma_60":174.34,"sma_120":186.71},{"date":"2025-05-21","open":177.77,"high":178.11,"low":173.41,"close":173.46,"volume":1279990,"rsi_14":63.6,"sma_20":177.6,"sma_60":174.16,"sma_120":186.36},{"date":"2025-05-22","open":173.26,"high":175.4,"low":172.55,"close":174.1,"volume":976935,"rsi_14":58.95,"sma_20":178.17,"sma_60":174.01,"sma_120":186.03},{"date":"2025-05-23","open":171.96,"high":173.77,"low":170.73,"close":172.97,"volume":1262206,"rsi_14":56.54,"sma_20":178.77,"sma_60":173.84,"sma_120":185.68},{"date":"2025-05-27","open":175.16,"high":177.59,"low":173.53,"close":177.49,"volume":1114013,"rsi_14":67.83,"sma_20":179.54,"sma_60":173.71,"sma_120":185.38},{"date":"2025-05-28","open":177.49,"high":178.39,"low":174.8,"close":174.9,"volume":1010063,"rsi_14":61.28,"sma_20":180.12,"sma_60":173.59,"sma_120":185.1},{"date":"2025-05-29","open":176.04,"high":176.56,"low":174.92,"close":176.37,"volume":1189218,"rsi_14":58.52,"sma_20":180.78,"sma_60":173.62,"sma_120":184.84},{"date":"2025-05-30","open":175.55,"high":176.7,"low":174.5,"close":176.06,"volume":1944983,"rsi_14":58.69,"sma_20":181.37,"sma_60":173.69,"sma_120":184.59},{"date":"2025-06-02","open":175.49,"high":175.94,"low":172.68,"close":174.84,"volume":1280835,"rsi_14":41.25,"sma_20":181.6,"sma_60":173.74,"sma_120":184.32},{"date":"2025-06-03","open":174.34,"high":177.75,"low":173.77,"close":177.34,"volume":1060712,"rsi_14":42.9,"sma_20":181.96,"sma_60":173.81,"sma_120":184.08},{"date":"2025-06-04","open":177.14,"high":178.34,"low":174.63,"close":174.68,"volume":954043,"rsi_14":40.47,"sma_20":182.33,"sma_60":173.91,"sma_120":183.86},{"date":"2025-06-05","open":174.92,"high":175.65,"low":173.19,"close":174.72,"volume":852135,"rsi_14":37.16,"sma_20":182.64,"sma_60":174.06,"sma_120":183.64},{"date":"2025-06-06","open":176.86,"high":179.07,"low":176.86,"close":178.83,"volume":958528,"rsi_14":44.21,"sma_20":182.96,"sma_60":174.26,"sma_120":183.49},{"date":"2025-06-09","open":179.75,"high":180.23,"low":178.51,"close":178.97,"volume":979022,"rsi_14":45.04,"sma_20":183.32,"sma_60":174.49,"sma_120":183.36},{"date":"2025-06-10","open":178.62,"high":181.34,"low":178.62,"close":180.4,"volume":853795,"rsi_14":50.03,"sma_20":183.37,"sma_60":174.66,"sma_120":183.24},{"date":"2025-06-11","open":181.34,"high":181.92,"low":178.76,"close":179.2,"volume":1041005,"rsi_14":58.78,"sma_20":183.28,"sma_60":174.81,"sma_120":183.12},{"date":"2025-06-12","open":178.18,"high":178.68,"low":176.4,"close":178.68,"volume":781182,"rsi_14":56.51,"sma_20":183.21,"sma_60":174.96,"sma_120":183.02},{"date":"2025-06-13","open":177.2,"high":177.32,"low":172.41,"close":172.89,"volume":1301597,"rsi_14":47.71,"sma_20":182.76,"sma_60":174.98,"sma_120":182.95},{"date":"2025-06-16","open":174.29,"high":176.13,"low":173.31,"close":175.05,"volume":992108,"rsi_14":43.14,"sma_20":182.38,"sma_60":175.03,"sma_120":182.9},{"date":"2025-06-17","open":173.44,"high":175.17,"low":172.28,"close":173.18,"volume":1109419,"rsi_14":44.35,"sma_20":181.93,"sma_60":175.03,"sma_120":182.81},{"date":"2025-06-18","open":173.25,"high":177.2,"low":173.25,"close":176.46,"volume":1349970,"rsi_14":47.85,"sma_20":181.73,"sma_60":175.02,"sma_120":182.75},{"date":"2025-06-20","open":178.16,"high":180.01,"low":177.06,"close":179.72,"volume":3680805,"rsi_14":53.73,"sma_20":181.99,"sma_60":175.06,"sma_120":182.7},{"date":"2025-06-23","open":178.9,"high":184.23,"low":178.83,"close":183.94,"volume":1377004,"rsi_14":63.72,"sma_20":182.43,"sma_60":175.18,"sma_120":182.69},{"date":"2025-06-24","open":185.76,"high":187.63,"low":184.46,"close":184.63,"volume":1073281,"rsi_14":61.63,"sma_20":182.96,"sma_60":175.35,"sma_120":182.7},{"date":"2025-06-25","open":184.18,"high":185.79,"low":183.2,"close":185.71,"volume":1065392,"rsi_14":68.53,"sma_20":183.32,"sma_60":175.62,"sma_120":182.72},{"date":"2025-06-26","open":186.35,"high":188.11,"low":186.1,"close":187.91,"volume":977589,"rsi_14":70.65,"sma_20":183.92,"sma_60":175.86,"sma_120":182.76},{"date":"2025-06-27","open":188.15,"high":189.11,"low":187.34,"close":188.19,"volume":1351607,"rsi_14":66.66,"sma_20":184.46,"sma_60":176.15,"sma_120":182.81},{"date":"2025-06-30","open":189.72,"high":190.6,"low":187.77,"close":188.39,"volume":1411916,"rsi_14":66.72,"sma_20":185.03,"sma_60":176.39,"sma_120":182.83},{"date":"2025-07-01","open":187.75,"high":193.13,"low":187.5,"close":191.8,"volume":1163223,"rsi_14":68.91,"sma_20":185.9,"sma_60":176.96,"sma_120":182.86},{"date":"2025-07-02","open":193.5,"high":194.47,"low":191.18,"close":194.29,"volume":1434047,"rsi_14":73.99,"sma_20":186.77,"sma_60":177.68,"sma_120":182.93},{"date":"2025-07-03","open":195.46,"high":197.7,"low":195.31,"close":196.73,"volume":838320,"rsi_14":77.06,"sma_20":187.91,"sma_60":178.43,"sma_120":183.02},{"date":"2025-07-07","open":196.34,"high":197.87,"low":193.8,"close":194.88,"volume":742169,"rsi_14":87.36,"sma_20":188.95,"sma_60":179.16,"sma_120":183.13},{"date":"2025-07-08","open":195.58,"high":196.38,"low":193.95,"close":195.0,"volume":801814,"rsi_14":86.42,"sma_20":189.78,"sma_60":179.71,"sma_120":183.21},{"date":"2025-07-09","open":196.21,"high":196.32,"low":193.16,"close":194.6,"volume":1033704,"rsi_14":91.28,"sma_20":190.58,"sma_60":180.42,"sma_120":183.26},{"date":"2025-07-10","open":194.69,"high":198.42,"low":194.19,"close":198.16,"volume":1183719,"rsi_14":91.37,"sma_20":191.5,"sma_60":181.18,"sma_120":183.28},{"date":"2025-07-11","open":196.87,"high":197.4,"low":195.29,"close":196.08,"volume":1004401,"rsi_14":82.67,"sma_20":192.37,"sma_60":181.91,"sma_120":183.33},{"date":"2025-07-14","open":195.9,"high":197.42,"low":195.36,"close":197.19,"volume":1307655,"rsi_14":80.2,"sma_20":193.32,"sma_60":182.63,"sma_120":183.38},{"date":"2025-07-15","open":195.86,"high":196.28,"low":191.06,"close":191.59,"volume":1736997,"rsi_14":62.95,"sma_20":194.28,"sma_60":183.27,"sma_120":183.38},{"date":"2025-07-16","open":193.34,"high":194.35,"low":185.9,"close":186.96,"volume":2700384,"rsi_14":52.06,"sma_20":194.9,"sma_60":183.81,"sma_120":183.35},{"date":"2025-07-17","open":187.29,"high":190.19,"low":184.73,"close":189.95,"volume":1751633,"rsi_14":53.29,"sma_20":195.76,"sma_60":184.46,"sma_120":183.34},{"date":"2025-07-18","open":190.34,"high":190.88,"low":188.82,"close":190.53,"volume":1191662,"rsi_14":53.72,"sma_20":196.48,"sma_60":185.03,"sma_120":183.31},{"date":"2025-07-21","open":190.68,"high":192.43,"low":189.55,"close":189.65,"volume":795023,"rsi_14":51.96,"sma_20":197.0,"sma_60":185.53,"sma_120":183.27},{"date":"2025-07-22","open":190.03,"high":192.59,"low":190.02,"close":191.1,"volume":1453929,"rsi_14":48.84,"sma_20":197.36,"sma_60":185.99,"sma_120":183.24},{"date":"2025-07-23","open":191.16,"high":191.67,"low":188.41,"close":190.16,"volume":1055435,"rsi_14":42.79,"sma_20":197.65,"sma_60":186.46,"sma_120":183.2},{"date":"2025-07-24","open":190.16,"high":191.04,"low":188.04,"close":188.08,"volume":814862,"rsi_14":34.7,"sma_20":197.77,"sma_60":186.88,"sma_120":183.13},{"date":"2025-07-25","open":187.12,"high":188.46,"low":184.68,"close":188.18,"volume":779365,"rsi_14":37.36,"sma_20":197.78,"sma_60":187.27,"sma_120":183.07},{"date":"2025-07-28","open":188.14,"high":188.68,"low":186.98,"close":188.55,"volume":1140343,"rsi_14":37.93,"sma_20":197.8,"sma_60":187.68,"sma_120":183.06},{"date":"2025-07-29","open":189.42,"high":190.43,"low":187.99,"close":188.74,"volume":590852,"rsi_14":38.95,"sma_20":197.82,"sma_60":188.07,"sma_120":183.03},{"date":"2025-07-30","open":188.68,"high":189.49,"low":185.19,"close":186.03,"volume":731603,"rsi_14":26.36,"sma_20":197.52,"sma_60":188.34,"sma_120":182.97},{"date":"2025-07-31","open":185.54,"high":186.12,"low":182.98,"close":183.26,"volume":861720,"rsi_14":25.67,"sma_20":196.95,"sma_60":188.56,"sma_120":182.86},{"date":"2025-08-01","open":180.17,"high":180.59,"low":177.36,"close":179.66,"volume":1282129,"rsi_14":19.62,"sma_20":196.07,"sma_60":188.77,"sma_120":182.73},{"date":"2025-08-04","open":179.94,"high":183.2,"low":179.85,"close":182.86,"volume":852847,"rsi_14":33.5,"sma_20":195.46,"sma_60":189.01,"sma_120":182.65},{"date":"2025-08-05","open":183.31,"high":183.74,"low":179.62,"close":182.62,"volume":1039166,"rsi_14":40.15,"sma_20":194.82,"sma_60":189.19,"sma_120":182.56},{"date":"2025-08-06","open":182.74,"high":182.93,"low":180.12,"close":180.15,"volume":755770,"rsi_14":27.25,"sma_20":194.07,"sma_60":189.33,"sma_120":182.46},{"date":"2025-08-07","open":181.76,"high":181.78,"low":177.85,"close":178.45,"volume":852745,"rsi_14":23.36,"sma_20":193.06,"sma_60":189.31,"sma_120":182.35},{"date":"2025-08-08","open":179.84,"high":182.36,"low":177.74,"close":181.78,"volume":811016,"rsi_14":34.32,"sma_20":192.32,"sma_60":189.32,"sma_120":182.25},{"date":"2025-08-11","open":182.17,"high":183.0,"low":180.23,"close":181.14,"volume":942878,"rsi_14":29.52,"sma_20":191.49,"sma_60":189.34,"sma_120":182.13},{"date":"2025-08-12","open":182.78,"high":185.74,"low":181.93,"close":185.57,"volume":934982,"rsi_14":41.75,"sma_20":191.18,"sma_60":189.41,"sma_120":182.06},{"date":"2025-08-13","open":186.16,"high":187.92,"low":185.35,"close":187.64,"volume":1031894,"rsi_14":49.2,"sma_20":191.22,"sma_60":189.5,"sma_120":182.03},{"date":"2025-08-14","open":186.83,"high":188.57,"low":185.5,"close":188.36,"volume":761128,"rsi_14":50.31,"sma_20":191.14,"sma_60":189.61,"sma_120":182.03},{"date":"2025-08-15","open":188.48,"high":188.48,"low":184.53,"close":184.59,"volume":741904,"rsi_14":43.78,"sma_20":190.83,"sma_60":189.68,"sma_120":182.01},{"date":"2025-08-18","open":184.4,"high":185.24,"low":183.23,"close":185.18,"volume":729792,"rsi_14":44.47,"sma_20":190.6,"sma_60":189.86,"sma_120":182.01},{"date":"2025-08-19","open":184.86,"high":187.06,"low":184.76,"close":184.87,"volume":640236,"rsi_14":48.06,"sma_20":190.28,"sma_60":190.02,"sma_120":182.02},{"date":"2025-08-20","open":185.7,"high":188.32,"low":185.42,"close":187.61,"volume":990113,"rsi_14":57.3,"sma_20":190.15,"sma_60":190.25,"sma_120":182.05},{"date":"2025-08-21","open":186.18,"high":187.05,"low":185.27,"close":186.89,"volume":904547,"rsi_14":63.41,"sma_20":190.08,"sma_60":190.39,"sma_120":182.05},{"date":"2025-08-22","open":188.21,"high":194.39,"low":187.74,"close":193.98,"volume":1111466,"rsi_14":68.03,"sma_20":190.38,"sma_60":190.7,"sma_120":182.14},{"date":"2025-08-25","open":193.18,"high":193.97,"low":192.14,"close":192.19,"volume":645732,"rsi_14":64.77,"sma_20":190.57,"sma_60":190.94,"sma_120":182.28},{"date":"2025-08-26","open":191.61,"high":194.78,"low":191.52,"close":194.38,"volume":878030,"rsi_14":72.15,"sma_20":190.86,"sma_60":191.24,"sma_120":182.46},{"date":"2025-08-27","open":194.21,"high":197.34,"low":194.15,"close":196.2,"volume":884692,"rsi_14":77.55,"sma_20":191.38,"sma_60":191.6,"sma_120":182.67},{"date":"2025-08-28","open":197.27,"high":197.27,"low":193.97,"close":195.01,"volume":848671,"rsi_14":72.01,"sma_20":191.99,"sma_60":191.91,"sma_120":182.86},{"date":"2025-08-29","open":194.88,"high":196.96,"low":194.38,"close":195.85,"volume":748468,"rsi_14":74.3,"sma_20":192.82,"sma_60":192.27,"sma_120":183.09},{"date":"2025-09-02","open":193.69,"high":194.7,"low":191.41,"close":194.7,"volume":1044104,"rsi_14":63.49,"sma_20":193.36,"sma_60":192.59,"sma_120":183.32},{"date":"2025-09-03","open":194.78,"high":196.51,"low":193.01,"close":194.3,"volume":951365,"rsi_14":59.72,"sma_20":193.88,"sma_60":192.83,"sma_120":183.54},{"date":"2025-09-04","open":195.67,"high":198.47,"low":194.47,"close":198.01,"volume":916662,"rsi_14":63.74,"sma_20":194.73,"sma_60":193.13,"sma_120":183.81},{"date":"2025-09-05","open":198.44,"high":199.58,"low":194.65,"close":195.28,"volume":977422,"rsi_14":66.09,"sma_20":195.52,"sma_60":193.36,"sma_120":184.01},{"date":"2025-09-08","open":195.06,"high":195.37,"low":192.12,"close":194.94,"volume":700100,"rsi_14":64.61,"sma_20":196.12,"sma_60":193.6,"sma_120":184.21},{"date":"2025-09-09","open":194.9,"high":197.3,"low":194.86,"close":195.51,"volume":628815,"rsi_14":65.98,"sma_20":196.79,"sma_60":193.87,"sma_120":184.41},{"date":"2025-09-10","open":196.34,"high":196.5,"low":193.18,"close":193.91,"volume":927265,"rsi_14":58.8,"sma_20":197.14,"sma_60":194.2,"sma_120":184.59},{"date":"2025-09-11","open":193.72,"high":194.64,"low":191.8,"close":193.58,"volume":904864,"rsi_14":59.66,"sma_20":197.37,"sma_60":194.5,"sma_120":184.76},{"date":"2025-09-12","open":193.84,"high":195.54,"low":192.78,"close":194.53,"volume":696754,"rsi_14":47.82,"sma_20":197.61,"sma_60":194.84,"sma_120":184.94},{"date":"2025-09-15","open":194.57,"high":195.4,"low":192.0,"close":192.34,"volume":782305,"rsi_14":47.0,"sma_20":197.94,"sma_60":195.08,"sma_120":185.05},{"date":"2025-09-16","open":192.73,"high":192.73,"low":188.53,"close":191.08,"volume":805798,"rsi_14":38.41,"sma_20":198.17,"sma_60":195.25,"sma_120":185.16},{"date":"2025-09-17","open":191.63,"high":196.79,"low":190.99,"close":194.33,"volume":1020262,"rsi_14":42.39,"sma_20":198.58,"sma_60":195.41,"sma_120":185.29},{"date":"2025-09-18","open":194.15,"high":196.67,"low":193.48,"close":196.12,"volume":984510,"rsi_14":49.2,"sma_20":198.94,"sma_60":195.58,"sma_120":185.47},{"date":"2025-09-19","open":195.87,"high":198.21,"low":194.61,"close":197.68,"volume":3604921,"rsi_14":50.76,"sma_20":199.42,"sma_60":195.76,"sma_120":185.69},{"date":"2025-09-22","open":196.28,"high":197.48,"low":193.88,"close":194.62,"volume":1012467,"rsi_14":49.83,"sma_20":199.38,"sma_60":195.85,"sma_120":185.86},{"date":"2025-09-23","open":195.07,"high":198.64,"low":192.97,"close":196.32,"volume":1509933,"rsi_14":54.03,"sma_20":199.52,"sma_60":195.96,"sma_120":186.06},{"date":"2025-09-24","open":196.16,"high":198.0,"low":194.26,"close":195.15,"volume":847011,"rsi_14":43.64,"sma_20":199.48,"sma_60":196.05,"sma_120":186.22},{"date":"2025-09-25","open":194.92,"high":195.67,"low":193.64,"close":194.52,"volume":931656,"rsi_14":48.13,"sma_20":199.32,"sma_60":196.08,"sma_120":186.52},{"date":"2025-09-26","open":196.22,"high":197.31,"low":194.87,"close":195.84,"volume":670885,"rsi_14":52.11,"sma_20":199.29,"sma_60":196.08,"sma_120":186.88},{"date":"2025-09-29","open":195.67,"high":196.11,"low":191.93,"close":194.04,"volume":1175906,"rsi_14":46.75,"sma_20":199.12,"sma_60":196.01,"sma_120":187.22},{"date":"2025-09-30","open":194.08,"high":195.43,"low":190.57,"close":193.37,"volume":847725,"rsi_14":48.76,"sma_20":199.05,"sma_60":195.96,"sma_120":187.56},{"date":"2025-10-01","open":192.72,"high":193.57,"low":190.64,"close":191.09,"volume":918026,"rsi_14":44.73,"sma_20":198.89,"sma_60":195.86,"sma_120":187.79},{"date":"2025-10-02","open":190.5,"high":191.87,"low":189.99,"close":191.43,"volume":806660,"rsi_14":43.25,"sma_20":198.55,"sma_60":195.78,"sma_120":188.1},{"date":"2025-10-03","open":191.09,"high":192.37,"low":189.84,"close":190.38,"volume":1484945,"rsi_14":45.5,"sma_20":198.3,"sma_60":195.63,"sma_120":188.41},{"date":"2025-10-06","open":192.98,"high":194.6,"low":185.83,"close":185.92,"volume":1499843,"rsi_14":39.69,"sma_20":197.84,"sma_60":195.43,"sma_120":188.67},{"date":"2025-10-07","open":186.42,"high":187.52,"low":185.16,"close":185.51,"volume":1043204,"rsi_14":30.13,"sma_20":197.33,"sma_60":195.2,"sma_120":188.92},{"date":"2025-10-08","open":185.58,"high":186.51,"low":183.88,"close":184.03,"volume":790810,"rsi_14":22.39,"sma_20":196.82,"sma_60":195.05,"sma_120":189.16},{"date":"2025-10-09","open":184.28,"high":185.74,"low":182.67,"close":184.0,"volume":608857,"rsi_14":16.43,"sma_20":196.33,"sma_60":194.97,"sma_120":189.39},{"date":"2025-10-10","open":184.74,"high":185.24,"low":176.72,"close":176.95,"volume":1162901,"rsi_14":13.73,"sma_20":195.44,"sma_60":194.73,"sma_120":189.59},{"date":"2025-10-13","open":178.79,"high":179.51,"low":177.51,"close":178.77,"volume":1015350,"rsi_14":14.18,"sma_20":194.74,"sma_60":194.5,"sma_120":189.77},{"date":"2025-10-14","open":178.38,"high":184.63,"low":177.87,"close":183.02,"volume":1186997,"rsi_14":28.0,"sma_20":194.33,"sma_60":194.37,"sma_120":189.95},{"date":"2025-10-15","open":183.87,"high":184.13,"low":179.96,"close":181.05,"volume":1873619,"rsi_14":26.71,"sma_20":193.65,"sma_60":194.17,"sma_120":190.08},{"date":"2025-10-16","open":181.09,"high":183.5,"low":171.0,"close":174.79,"volume":3179159,"rsi_14":18.91,"sma_20":192.56,"sma_60":193.88,"sma_120":190.17},{"date":"2025-10-17","open":173.08,"high":177.35,"low":172.24,"close":176.79,"volume":3049819,"rsi_14":24.66,"sma_20":191.5,"sma_60":193.67,"sma_120":190.27},{"date":"2025-10-20","open":177.75,"high":180.02,"low":177.04,"close":178.16,"volume":1684688,"rsi_14":28.1,"sma_20":190.65,"sma_60":193.47,"sma_120":190.37},{"date":"2025-10-21","open":177.52,"high":178.97,"low":177.14,"close":177.79,"volume":1932620,"rsi_14":29.75,"sma_20":189.71,"sma_60":193.27,"sma_120":190.47},{"date":"2025-10-22","open":178.12,"high":179.42,"low":177.02,"close":178.21,"volume":1224414,"rsi_14":29.91,"sma_20":188.84,"sma_60":193.06,"sma_120":190.57},{"date":"2025-10-23","open":178.92,"high":179.53,"low":176.54,"close":177.2,"volume":1087366,"rsi_14":29.95,"sma_20":187.96,"sma_60":192.89,"sma_120":190.61},{"date":"2025-10-24","open":179.19,"high":182.17,"low":178.72,"close":181.25,"volume":1035582,"rsi_14":42.81,"sma_20":187.21,"sma_60":192.83,"sma_120":190.7},{"date":"2025-10-27","open":182.1,"high":182.1,"low":177.56,"close":178.99,"volume":1186104,"rsi_14":40.5,"sma_20":186.44,"sma_60":192.79,"sma_120":190.78},{"date":"2025-10-28","open":177.88,"high":178.7,"low":176.9,"close":177.51,"volume":1314625,"rsi_14":40.5,"sma_20":185.63,"sma_60":192.68,"sma_120":190.85},{"date":"2025-10-29","open":175.72,"high":179.72,"low":175.47,"close":177.44,"volume":1424932,"rsi_14":40.46,"sma_20":184.93,"sma_60":192.57,"sma_120":190.88},{"date":"2025-10-30","open":177.4,"high":182.38,"low":177.4,"close":178.87,"volume":1187617,"rsi_14":53.34,"sma_20":184.29,"sma_60":192.52,"sma_120":190.92},{"date":"2025-10-31","open":177.36,"high":180.39,"low":176.36,"close":179.92,"volume":873546,"rsi_14":52.05,"sma_20":183.76,"sma_60":192.53,"sma_120":190.92},{"date":"2025-11-03","open":178.33,"high":179.17,"low":176.77,"close":178.8,"volume":1191971,"rsi_14":41.51,"sma_20":183.39,"sma_60":192.45,"sma_120":190.89},{"date":"2025-11-04","open":178.1,"high":178.1,"low":176.46,"close":177.01,"volume":1038357,"rsi_14":41.8,"sma_20":182.96,"sma_60":192.36,"sma_120":190.85},{"date":"2025-11-05","open":176.94,"high":180.57,"low":176.19,"close":179.41,"volume":829351,"rsi_14":61.11,"sma_20":182.72,"sma_60":192.23,"sma_120":190.82},{"date":"2025-11-06","open":179.72,"high":180.92,"low":177.87,"close":179.36,"volume":956289,"rsi_14":56.83,"sma_20":182.49,"sma_60":192.06,"sma_120":190.78},{"date":"2025-11-07","open":178.97,"high":181.89,"low":178.51,"close":181.87,"volume":768612,"rsi_14":59.28,"sma_20":182.74,"sma_60":191.93,"sma_120":190.77},{"date":"2025-11-10","open":181.85,"high":184.33,"low":180.7,"close":184.2,"volume":1131310,"rsi_14":64.6,"sma_20":183.02,"sma_60":191.9,"sma_120":190.79},{"date":"2025-11-11","open":184.68,"high":184.99,"low":181.91,"close":182.75,"volume":804397,"rsi_14":59.87,"sma_20":183.0,"sma_60":191.83,"sma_120":190.85},{"date":"2025-11-12","open":182.78,"high":186.97,"low":182.78,"close":184.11,"volume":879893,"rsi_14":64.79,"sma_20":183.16,"sma_60":191.8,"sma_120":190.91},{"date":"2025-11-13","open":183.94,"high":184.6,"low":181.9,"close":182.37,"volume":856738,"rsi_14":52.68,"sma_20":183.55,"sma_60":191.68,"sma_120":190.97},{"date":"2025-11-14","open":182.38,"high":183.75,"low":180.32,"close":182.94,"volume":862279,"rsi_14":60.22,"sma_20":183.86,"sma_60":191.59,"sma_120":190.99},{"date":"2025-11-17","open":182.39,"high":182.51,"low":176.46,"close":177.17,"volume":970738,"rsi_14":49.28,"sma_20":183.81,"sma_60":191.28,"sma_120":190.99},{"date":"2025-11-18","open":176.13,"high":179.3,"low":175.89,"close":178.19,"volume":780063,"rsi_14":51.51,"sma_20":183.83,"sma_60":191.02,"sma_120":190.98},{"date":"2025-11-19","open":178.91,"high":179.45,"low":176.61,"close":178.7,"volume":586457,"rsi_14":49.65,"sma_20":183.85,"sma_60":190.73,"sma_120":190.98},{"date":"2025-11-20","open":181.57,"high":182.32,"low":177.66,"close":178.82,"volume":819488,"rsi_14":47.59,"sma_20":183.94,"sma_60":190.4,"sma_120":191.0},{"date":"2025-11-21","open":180.19,"high":186.38,"low":179.33,"close":184.55,"volume":1192079,"rsi_14":60.5,"sma_20":184.11,"sma_60":190.2,"sma_120":191.05},{"date":"2025-11-24","open":184.19,"high":184.83,"low":181.85,"close":183.55,"volume":1153651,"rsi_14":62.31,"sma_20":184.34,"sma_60":189.97,"sma_120":191.12},{"date":"2025-11-25","open":185.24,"high":188.46,"low":184.5,"close":187.46,"volume":830578,"rsi_14":64.34,"sma_20":184.85,"sma_60":189.84,"sma_120":191.21},{"date":"2025-11-26","open":186.77,"high":188.2,"low":186.08,"close":186.15,"volume":649854,"rsi_14":61.57,"sma_20":185.29,"sma_60":189.7,"sma_120":191.27},{"date":"2025-11-28","open":186.04,"high":187.22,"low":185.68,"close":186.13,"volume":418147,"rsi_14":57.94,"sma_20":185.66,"sma_60":189.5,"sma_120":191.32},{"date":"2025-12-01","open":185.86,"high":188.87,"low":185.22,"close":187.6,"volume":1013356,"rsi_14":53.93,"sma_20":185.98,"sma_60":189.35,"sma_120":191.35},{"date":"2025-12-02","open":188.6,"high":189.63,"low":187.59,"close":188.35,"volume":851278,"rsi_14":58.68,"sma_20":186.39,"sma_60":189.21,"sma_120":191.41},{"date":"2025-12-03","open":188.33,"high":193.01,"low":186.86,"close":192.93,"volume":709517,"rsi_14":63.56,"sma_20":187.13,"sma_60":189.14,"sma_120":191.5},{"date":"2025-12-04","open":192.32,"high":194.4,"low":192.28,"close":192.88,"volume":594998,"rsi_14":67.76,"sma_20":187.74,"sma_60":189.1,"sma_120":191.65},{"date":"2025-12-05","open":191.77,"high":193.77,"low":191.72,"close":192.42,"volume":757649,"rsi_14":65.83,"sma_20":188.33,"sma_60":189.05,"sma_120":191.77},{"date":"2025-12-08","open":192.35,"high":193.78,"low":191.26,"close":193.2,"volume":648613,"rsi_14":85.95,"sma_20":188.83,"sma_60":189.0,"sma_120":191.92},{"date":"2025-12-09","open":193.38,"high":195.88,"low":193.38,"close":194.94,"volume":743015,"rsi_14":86.42,"sma_20":189.3,"sma_60":189.02,"sma_120":192.05},{"date":"2025-12-10","open":194.76,"high":202.89,"low":193.84,"close":201.78,"volume":1349066,"rsi_14":89.56,"sma_20":190.2,"sma_60":189.18,"sma_120":192.22},{"date":"2025-12-11","open":201.67,"high":204.43,"low":200.87,"close":202.92,"volume":1033029,"rsi_14":89.93,"sma_20":191.08,"sma_60":189.3,"sma_120":192.35},{"date":"2025-12-12","open":202.91,"high":203.71,"low":199.78,"close":201.03,"volume":903862,"rsi_14":80.65,"sma_20":191.95,"sma_60":189.35,"sma_120":192.47},{"date":"2025-12-15","open":202.69,"high":203.71,"low":201.18,"close":201.89,"volume":1250571,"rsi_14":84.66,"sma_20":192.84,"sma_60":189.4,"sma_120":192.58},{"date":"2025-12-16","open":203.04,"high":203.09,"low":200.27,"close":201.28,"volume":1211037,"rsi_14":79.32,"sma_20":193.99,"sma_60":189.48,"sma_120":192.67},{"date":"2025-12-17","open":202.04,"high":204.48,"low":202.04,"close":203.28,"volume":1058249,"rsi_14":86.06,"sma_20":195.19,"sma_60":189.57,"sma_120":192.77},{"date":"2025-12-18","open":203.77,"high":205.22,"low":199.94,"close":200.85,"volume":1228790,"rsi_14":77.47,"sma_20":196.24,"sma_60":189.65,"sma_120":192.85},{"date":"2025-12-19","open":201.32,"high":203.95,"low":201.0,"close":202.98,"volume":2945455,"rsi_14":79.3,"sma_20":197.39,"sma_60":189.76,"sma_120":192.92},{"date":"2025-12-22","open":202.46,"high":204.82,"low":202.46,"close":203.97,"volume":782372,"rsi_14":79.49,"sma_20":198.31,"sma_60":189.87,"sma_120":192.98},{"date":"2025-12-23","open":204.51,"high":205.39,"low":203.03,"close":203.58,"volume":707068,"rsi_14":73.86,"sma_20":199.25,"sma_60":190.01,"sma_120":193.01},{"date":"2025-12-24","open":204.15,"high":205.33,"low":202.42,"close":204.38,"volume":247740,"rsi_14":74.97,"sma_20":200.03,"sma_60":190.17,"sma_120":193.06},{"date":"2025-12-26","open":204.4,"high":204.98,"low":202.99,"close":204.42,"volume":378805,"rsi_14":76.51,"sma_20":200.88,"sma_60":190.37,"sma_120":193.12},{"date":"2025-12-29","open":204.64,"high":204.65,"low":201.34,"close":201.86,"volume":629998,"rsi_14":67.73,"sma_20":201.61,"sma_60":190.52,"sma_120":193.15},{"date":"2025-12-30","open":202.67,"high":202.67,"low":200.54,"close":200.75,"volume":496088,"rsi_14":62.2,"sma_20":202.27,"sma_60":190.67,"sma_120":193.15},{"date":"2025-12-31","open":201.0,"high":201.61,"low":198.55,"close":198.7,"volume":787941,"rsi_14":41.9,"sma_20":202.8,"sma_60":190.86,"sma_120":193.14},{"date":"2026-01-02","open":198.19,"high":202.1,"low":196.87,"close":201.23,"volume":965135,"rsi_14":45.86,"sma_20":203.22,"sma_60":191.1,"sma_120":193.15},{"date":"2026-01-05","open":201.16,"high":208.39,"low":201.01,"close":206.56,"volume":981533,"rsi_14":61.61,"sma_20":203.91,"sma_60":191.46,"sma_120":193.25},{"date":"2026-01-06","open":205.26,"high":209.07,"low":205.14,"close":208.42,"volume":922690,"rsi_14":63.15,"sma_20":204.72,"sma_60":191.85,"sma_120":193.41},{"date":"2026-01-07","open":207.04,"high":208.86,"low":205.01,"close":206.66,"volume":1208122,"rsi_14":60.36,"sma_20":205.4,"sma_60":192.33,"sma_120":193.53},{"date":"2026-01-08","open":205.86,"high":212.52,"low":205.86,"close":210.67,"volume":1370225,"rsi_14":63.2,"sma_20":206.2,"sma_60":192.84,"sma_120":193.67},{"date":"2026-01-09","open":210.61,"high":211.83,"low":208.66,"close":208.76,"volume":1148691,"rsi_14":64.4,"sma_20":206.56,"sma_60":193.25,"sma_120":193.81},{"date":"2026-01-12","open":206.89,"high":208.94,"low":206.19,"close":208.64,"volume":1175878,"rsi_14":61.1,"sma_20":206.85,"sma_60":193.69,"sma_120":193.93},{"date":"2026-01-13","open":209.89,"high":211.03,"low":205.74,"close":206.28,"volume":1145061,"rsi_14":54.3,"sma_20":207.11,"sma_60":194.2,"sma_120":194.04},{"date":"2026-01-14","open":205.45,"high":208.09,"low":204.58,"close":206.9,"volume":937177,"rsi_14":56.14,"sma_20":207.37,"sma_60":194.69,"sma_120":194.18},{"date":"2026-01-15","open":207.0,"high":210.57,"low":206.58,"close":209.64,"volume":1213348,"rsi_14":59.07,"sma_20":207.79,"sma_60":195.2,"sma_120":194.33},{"date":"2026-01-16","open":209.57,"high":212.74,"low":202.67,"close":209.36,"volume":1848752,"rsi_14":58.43,"sma_20":208.1,"sma_60":195.71,"sma_120":194.49},{"date":"2026-01-20","open":209.04,"high":210.94,"low":206.72,"close":208.79,"volume":1163815,"rsi_14":62.73,"sma_20":208.5,"sma_60":196.2,"sma_120":194.63},{"date":"2026-01-21","open":209.93,"high":217.56,"low":209.75,"close":216.14,"volume":1703676,"rsi_14":73.0,"sma_20":209.17,"sma_60":196.83,"sma_120":194.86},{"date":"2026-01-22","open":216.48,"high":219.12,"low":213.46,"close":214.46,"volume":1356544,"rsi_14":73.81,"sma_20":209.7,"sma_60":197.37,"sma_120":195.1},{"date":"2026-01-23","open":212.35,"high":214.16,"low":210.53,"close":210.87,"volume":1249000,"rsi_14":64.12,"sma_20":210.07,"sma_60":197.89,"sma_120":195.34},{"date":"2026-01-26","open":210.87,"high":213.27,"low":210.42,"close":211.3,"volume":1409100,"rsi_14":58.09,"sma_20":210.42,"sma_60":198.43,"sma_120":195.56},{"date":"2026-01-27","open":212.27,"high":214.49,"low":211.3,"close":214.49,"volume":1068300,"rsi_14":59.93,"sma_20":210.93,"sma_60":199.04,"sma_120":195.8},{"date":"2026-01-28","open":213.73,"high":214.9,"low":212.4,"close":213.9,"volume":1262700,"rsi_14":62.3,"sma_20":211.54,"sma_60":199.6,"sma_120":196.06},{"date":"2026-01-29","open":215.28,"high":218.44,"low":214.65,"close":218.39,"volume":1314000,"rsi_14":62.91,"sma_20":212.44,"sma_60":200.23,"sma_120":196.38},{"date":"2026-01-30","open":217.02,"high":219.76,"low":216.48,"close":218.52,"volume":1516100,"rsi_14":67.33,"sma_20":213.44,"sma_60":200.88,"sma_120":196.66},{"date":"2026-02-02","open":218.13,"high":222.98,"low":216.7,"close":222.43,"volume":1464200,"rsi_14":71.61,"sma_20":214.52,"sma_60":201.62,"sma_120":196.99},{"date":"2026-02-03","open":222.34,"high":226.52,"low":221.87,"close":224.98,"volume":1758000,"rsi_14":79.12,"sma_20":215.45,"sma_60":202.37,"sma_120":197.3},{"date":"2026-02-04","open":226.83,"high":232.52,"low":226.45,"close":229.06,"volume":1709400,"rsi_14":81.15,"sma_20":216.5,"sma_60":203.18,"sma_120":197.62},{"date":"2026-02-05","open":228.53,"high":231.29,"low":227.06,"close":230.72,"volume":1676700,"rsi_14":80.55,"sma_20":217.71,"sma_60":203.98,"sma_120":197.96},{"date":"2026-02-06","open":232.92,"high":235.25,"low":232.27,"close":234.73,"volume":1265800,"rsi_14":83.2,"sma_20":218.93,"sma_60":204.81,"sma_120":198.36},{"date":"2026-02-09","open":233.53,"high":235.26,"low":230.13,"close":232.99,"volume":1150800,"rsi_14":80.72,"sma_20":220.16,"sma_60":205.64,"sma_120":198.74},{"date":"2026-02-10","open":232.81,"high":234.18,"low":230.0,"close":232.96,"volume":891201,"rsi_14":82.34,"sma_20":211.19,"sma_60":198.26,"sma_120":195.53},{"date":"2026-02-11","open":234.33,"high":235.62,"low":229.77,"close":231.49,"volume":1524212,"rsi_14":77.52,"sma_20":212.56,"sma_60":199.15,"sma_120":195.91},{"date":"2026-02-12","open":232.89,"high":234.86,"low":225.21,"close":228.21,"volume":1316352,"rsi_14":71.2,"sma_20":213.77,"sma_60":199.98,"sma_120":196.28},{"date":"2026-02-13","open":226.28,"high":229.32,"low":223.45,"close":225.56,"volume":1520774,"rsi_14":69.86,"sma_20":214.97,"sma_60":200.75,"sma_120":196.64},{"date":"2026-02-17","open":226.67,"high":228.86,"low":224.53,"close":225.21,"volume":1132404,"rsi_14":67.48,"sma_20":225.37,"sma_60":209.55,"sma_120":200.29},{"date":"2026-02-18","open":225.79,"high":228.89,"low":225.45,"close":228.56,"volume":913100,"rsi_14":71.84,"sma_20":226.37,"sma_60":210.37,"sma_120":200.55},{"date":"2026-02-19","open":226.95,"high":228.48,"low":224.06,"close":225.95,"volume":934600,"rsi_14":61.94,"sma_20":226.87,"sma_60":211.14,"sma_120":200.77},{"date":"2026-02-20","open":225.92,"high":229.69,"low":223.63,"close":229.32,"volume":963912,"rsi_14":65.47,"sma_20":227.62,"sma_60":211.88,"sma_120":201.04},{"date":"2026-02-23","open":228.84,"high":230.3,"low":218.45,"close":219.06,"volume":1829500,"rsi_14":45.91,"sma_20":228.04,"sma_60":212.45,"sma_120":201.21},{"date":"2026-02-24","open":217.68,"high":219.08,"low":215.04,"close":215.51,"volume":1237084,"rsi_14":55.76,"sma_20":218.49,"sma_60":202.95,"sma_120":197.65},{"date":"2026-02-25","open":216.0,"high":220.79,"low":216.0,"close":219.45,"volume":1154160,"rsi_14":38.57,"sma_20":228.5,"sma_60":213.44,"sma_120":201.57},{"date":"2026-02-26","open":220.23,"high":223.59,"low":220.03,"close":222.25,"volume":1309881,"rsi_14":62.1,"sma_20":219.85,"sma_60":204.3,"sma_120":198.18},{"date":"2026-02-27","open":219.62,"high":219.62,"low":211.29,"close":213.99,"volume":1988750,"rsi_14":53.09,"sma_20":220.21,"sma_60":204.82,"sma_120":198.37},{"date":"2026-03-02","open":210.55,"high":219.23,"low":210.55,"close":217.96,"volume":1138576,"rsi_14":32.8,"sma_20":228.6,"sma_60":214.94,"sma_120":202.08},{"date":"2026-03-03","open":214.29,"high":219.57,"low":212.45,"close":217.44,"volume":957421,"rsi_14":32.47,"sma_20":228.27,"sma_60":215.33,"sma_120":202.24},{"date":"2026-03-04","open":218.01,"high":218.42,"low":216.11,"close":217.7,"volume":764711,"rsi_14":50.07,"sma_20":221.26,"sma_60":206.39,"sma_120":199.09},{"date":"2026-03-05","open":215.49,"high":217.31,"low":212.8,"close":214.47,"volume":1414016,"rsi_14":48.95,"sma_20":221.6,"sma_60":206.89,"sma_120":199.29},{"date":"2026-03-06","open":206.74,"high":210.07,"low":205.39,"close":208.98,"volume":1542234,"rsi_14":25.75,"sma_20":221.63,"sma_60":207.28,"sma_120":199.44},{"date":"2026-03-09","open":204.75,"high":208.47,"low":200.24,"close":207.19,"volume":1137564,"rsi_14":31.14,"sma_20":224.37,"sma_60":216.5,"sma_120":202.76},{"date":"2026-03-10","open":206.41,"high":210.87,"low":202.52,"close":202.68,"volume":1580357,"rsi_14":24.28,"sma_20":222.77,"sma_60":216.49,"sma_120":202.84},{"date":"2026-03-11","open":201.6,"high":202.9,"low":198.33,"close":201.78,"volume":1846137,"rsi_14":25.86,"sma_20":220.61,"sma_60":208.45,"sma_120":199.59},{"date":"2026-03-12","open":197.69,"high":200.16,"low":196.55,"close":196.81,"volume":1249672,"rsi_14":17.96,"sma_20":219.29,"sma_60":216.36,"sma_120":202.86},{"date":"2026-03-13","open":198.36,"high":199.42,"low":194.51,"close":194.88,"volume":700732,"rsi_14":17.32,"sma_20":218.5,"sma_60":208.83,"sma_120":199.52},{"date":"2026-03-16","open":196.59,"high":199.39,"low":195.34,"close":196.93,"volume":1085185,"rsi_14":26.81,"sma_20":216.6,"sma_60":209.01,"sma_120":199.49},{"date":"2026-03-17","open":199.47,"high":200.81,"low":197.75,"close":198.71,"volume":1091704,"rsi_14":22.9,"sma_20":214.87,"sma_60":209.16,"sma_120":199.5},{"date":"2026-03-18","open":198.38,"high":199.52,"low":195.15,"close":195.68,"volume":1008450,"rsi_14":15.95,"sma_20":213.16,"sma_60":209.27,"sma_120":199.49},{"date":"2026-03-19","open":194.94,"high":196.28,"low":192.58,"close":194.86,"volume":1390331,"rsi_14":19.43,"sma_20":211.53,"sma_60":209.37,"sma_120":199.44},{"date":"2026-03-20","open":195.86,"high":197.41,"low":194.41,"close":196.76,"volume":2787137,"rsi_14":18.54,"sma_20":210.03,"sma_60":209.5,"sma_120":199.42},{"date":"2026-03-23","open":201.51,"high":203.0,"low":199.11,"close":199.25,"volume":1175431,"rsi_14":24.63,"sma_20":208.44,"sma_60":209.66,"sma_120":199.44},{"date":"2026-03-24","open":197.44,"high":203.63,"low":197.18,"close":202.35,"volume":1048991,"rsi_14":29.66,"sma_20":207.69,"sma_60":209.8,"sma_120":199.47},{"date":"2026-03-25","open":203.9,"high":205.76,"low":201.4,"close":203.31,"volume":795073,"rsi_14":34.31,"sma_20":206.8,"sma_60":209.95,"sma_120":199.52},{"date":"2026-03-26","open":201.96,"high":204.73,"low":201.91,"close":204.28,"volume":1020363,"rsi_14":42.38,"sma_20":205.82,"sma_60":210.13,"sma_120":199.59},{"date":"2026-03-27","open":203.86,"high":204.87,"low":198.75,"close":199.52,"volume":1123111,"rsi_14":38.62,"sma_20":205.01,"sma_60":210.21,"sma_120":199.61},{"date":"2026-03-30","open":200.83,"high":201.96,"low":198.71,"close":199.71,"volume":1474059,"rsi_14":44.98,"sma_20":204.1,"sma_60":210.27,"sma_120":199.65},{"date":"2026-03-31","open":201.09,"high":207.37,"low":201.07,"close":205.27,"volume":1681627,"rsi_14":55.13,"sma_20":203.49,"sma_60":210.31,"sma_120":199.74},{"date":"2026-04-01","open":206.9,"high":209.15,"low":205.25,"close":207.51,"volume":741778,"rsi_14":66.66,"sma_20":202.98,"sma_60":210.36,"sma_120":199.83},{"date":"2026-04-02","open":203.86,"high":209.15,"low":203.47,"close":208.68,"volume":689672,"rsi_14":72.2,"sma_20":202.68,"sma_60":210.47,"sma_120":199.91},{"date":"2026-04-06","open":209.13,"high":210.88,"low":208.03,"close":210.53,"volume":500484,"rsi_14":72.05,"sma_20":202.76,"sma_60":210.59,"sma_120":199.99},{"date":"2026-04-07","open":209.59,"high":211.66,"low":209.02,"close":210.62,"volume":1384412,"rsi_14":70.57,"sma_20":202.94,"sma_60":210.72,"sma_120":200.1},{"date":"2026-04-08","open":217.11,"high":218.45,"low":215.87,"close":217.5,"volume":1028171,"rsi_14":83.08,"sma_20":203.68,"sma_60":210.94,"sma_120":200.26},{"date":"2026-04-09","open":216.22,"high":222.09,"low":215.93,"close":221.42,"volume":731773,"rsi_14":86.75,"sma_20":204.67,"sma_60":211.26,"sma_120":200.45},{"date":"2026-04-10","open":220.91,"high":222.16,"low":218.27,"close":218.37,"volume":777719,"rsi_14":79.04,"sma_20":205.76,"sma_60":211.49,"sma_120":200.63},{"date":"2026-04-13","open":216.81,"high":220.3,"low":215.84,"close":219.73,"volume":916038,"rsi_14":78.33,"sma_20":207.0,"sma_60":211.74,"sma_120":200.8},{"date":"2026-04-14","open":218.73,"high":220.08,"low":217.14,"close":218.96,"volume":1098439,"rsi_14":74.54,"sma_20":208.11,"sma_60":211.97,"sma_120":200.99},{"date":"2026-04-15","open":219.88,"high":219.97,"low":211.78,"close":215.57,"volume":1646559,"rsi_14":66.79,"sma_20":208.96,"sma_60":212.13,"sma_120":201.15},{"date":"2026-04-16","open":213.88,"high":216.62,"low":213.75,"close":215.42,"volume":1145397,"rsi_14":65.69,"sma_20":209.96,"sma_60":212.3,"sma_120":201.33},{"date":"2026-04-17","open":216.43,"high":219.31,"low":214.71,"close":217.25,"volume":1378080,"rsi_14":77.33,"sma_20":211.09,"sma_60":212.53,"sma_120":201.53},{"date":"2026-04-20","open":216.51,"high":219.99,"low":215.58,"close":218.13,"volume":999382,"rsi_14":77.87,"sma_20":212.17,"sma_60":212.8,"sma_120":201.73},{"date":"2026-04-21","open":217.52,"high":220.56,"low":216.54,"close":217.36,"volume":1109562,"rsi_14":71.49,"sma_20":213.08,"sma_60":213.09,"sma_120":201.98},{"date":"2026-04-22","open":217.46,"high":218.45,"low":215.39,"close":216.04,"volume":853537,"rsi_14":65.33,"sma_20":213.76,"sma_60":213.32,"sma_120":202.21},{"date":"2026-04-23","open":216.65,"high":218.39,"low":215.17,"close":218.15,"volume":907459,"rsi_14":66.67,"sma_20":214.51,"sma_60":213.49,"sma_120":202.47},{"date":"2026-04-24","open":217.91,"high":217.91,"low":213.13,"close":213.41,"volume":699636,"rsi_14":54.57,"sma_20":214.97,"sma_60":213.55,"sma_120":202.7},{"date":"2026-04-27","open":213.69,"high":217.62,"low":213.69,"close":216.39,"volume":1075983,"rsi_14":58.71,"sma_20":215.83,"sma_60":213.69,"sma_120":203.01},{"date":"2026-04-28","open":217.67,"high":219.46,"low":215.16,"close":215.99,"volume":953396,"rsi_14":47.27,"sma_20":216.64,"sma_60":213.75,"sma_120":203.3},{"date":"2026-04-29","open":215.63,"high":216.34,"low":211.18,"close":214.02,"volume":1280652,"rsi_14":35.64,"sma_20":217.08,"sma_60":213.82,"sma_120":203.53},{"date":"2026-04-30","open":212.56,"high":217.74,"low":211.4,"close":217.09,"volume":937255,"rsi_14":47.49,"sma_20":217.56,"sma_60":213.93,"sma_120":203.81},{"date":"2026-05-01","open":216.92,"high":217.66,"low":214.57,"close":214.92,"volume":744310,"rsi_14":40.87,"sma_20":217.87,"sma_60":214.05,"sma_120":204.13},{"date":"2026-05-04","open":213.26,"high":215.66,"low":211.88,"close":212.57,"volume":929388,"rsi_14":38.6,"sma_20":217.98,"sma_60":214.13,"sma_120":204.41},{"date":"2026-05-05","open":212.88,"high":215.47,"low":211.6,"close":213.96,"volume":1111170,"rsi_14":46.98,"sma_20":218.15,"sma_60":214.17,"sma_120":204.69},{"date":"2026-05-06","open":215.88,"high":217.93,"low":215.8,"close":215.89,"volume":796299,"rsi_14":51.01,"sma_20":218.07,"sma_60":214.26,"sma_120":204.98},{"date":"2026-05-07","open":214.98,"high":216.01,"low":211.25,"close":211.52,"volume":1069538,"rsi_14":40.66,"sma_20":217.57,"sma_60":214.28,"sma_120":205.24},{"date":"2026-05-08","open":212.27,"high":212.35,"low":210.29,"close":210.65,"volume":668423,"rsi_14":37.74,"sma_20":217.18,"sma_60":214.17,"sma_120":205.5},{"date":"2026-05-11","open":211.28,"high":211.28,"low":205.93,"close":206.52,"volume":1010119,"rsi_14":33.98,"sma_20":216.52,"sma_60":214.01,"sma_120":205.69},{"date":"2026-05-12","open":206.7,"high":208.09,"low":203.64,"close":207.28,"volume":1052801,"rsi_14":37.13,"sma_20":215.93,"sma_60":213.55,"sma_120":205.91},{"date":"2026-05-13","open":206.92,"high":206.92,"low":202.07,"close":202.64,"volume":722724,"rsi_14":28.3,"sma_20":215.27,"sma_60":213.04,"sma_120":206.09},{"date":"2026-05-14","open":204.62,"high":207.09,"low":203.81,"close":204.29,"volume":734213,"rsi_14":36.05,"sma_20":214.72,"sma_60":212.61,"sma_120":206.3},{"date":"2026-05-15","open":204.71,"high":205.07,"low":201.42,"close":203.46,"volume":1174325,"rsi_14":28.95,"sma_20":214.03,"sma_60":212.22,"sma_120":206.48},{"date":"2026-05-18","open":204.09,"high":206.0,"low":203.81,"close":204.82,"volume":800943,"rsi_14":32.07,"sma_20":213.35,"sma_60":211.84,"sma_120":206.67},{"date":"2026-05-19","open":204.27,"high":206.72,"low":201.57,"close":205.11,"volume":882002,"rsi_14":35.06,"sma_20":212.73,"sma_60":211.41,"sma_120":206.87},{"date":"2026-05-20","open":206.06,"high":209.64,"low":203.63,"close":208.94,"volume":771269,"rsi_14":36.68,"sma_20":212.38,"sma_60":211.28,"sma_120":207.11},{"date":"2026-05-21","open":207.6,"high":211.47,"low":206.34,"close":210.84,"volume":1667444,"rsi_14":43.17,"sma_20":212.0,"sma_60":211.11,"sma_120":207.35},{"date":"2026-05-22","open":211.25,"high":212.8,"low":210.67,"close":211.68,"volume":718832,"rsi_14":48.42,"sma_20":211.92,"sma_60":210.9,"sma_120":207.6},{"date":"2026-05-26","open":211.46,"high":214.84,"low":211.46,"close":213.72,"volume":872654,"rsi_14":49.88,"sma_20":211.79,"sma_60":210.88,"sma_120":207.85},{"date":"2026-05-27","open":214.68,"high":215.99,"low":212.63,"close":213.59,"volume":733025,"rsi_14":45.83,"sma_20":211.66,"sma_60":210.8,"sma_120":212.87},{"date":"2026-05-28","open":212.21,"high":213.67,"low":211.46,"close":212.8,"volume":809199,"rsi_14":52.62,"sma_20":211.6,"sma_60":210.73,"sma_120":208.3},{"date":"2026-05-29","open":212.99,"high":214.81,"low":212.49,"close":214.59,"volume":1668273,"rsi_14":57.89,"sma_20":211.48,"sma_60":210.67,"sma_120":208.53},{"date":"2026-06-01","open":211.57,"high":213.49,"low":210.73,"close":211.62,"volume":935396,"rsi_14":56.9,"sma_20":211.23,"sma_60":210.6,"sma_120":208.74},{"date":"2026-06-02","open":211.04,"high":218.06,"low":209.74,"close":217.29,"volume":803325,"rsi_14":64.09,"sma_20":211.4,"sma_60":210.71,"sma_120":209.0},{"date":"2026-06-03","open":216.21,"high":216.22,"low":213.68,"close":214.03,"volume":988010,"rsi_14":67.24,"sma_20":211.33,"sma_60":210.8,"sma_120":209.27},{"date":"2026-06-04","open":216.94,"high":221.79,"low":216.77,"close":221.73,"volume":907704,"rsi_14":72.81,"sma_20":211.54,"sma_60":211.1,"sma_120":209.6},{"date":"2026-06-05","open":222.5,"high":224.67,"low":221.89,"close":222.44,"volume":1181286,"rsi_14":75.17,"sma_20":212.01,"sma_60":211.42,"sma_120":209.93},{"date":"2026-06-08","open":223.12,"high":224.89,"low":222.16,"close":222.63,"volume":1178343,"rsi_14":74.27,"sma_20":212.53,"sma_60":211.82,"sma_120":210.27},{"date":"2026-06-09","open":224.23,"high":227.16,"low":223.16,"close":225.43,"volume":1021872,"rsi_14":76.08,"sma_20":213.41,"sma_60":212.31,"sma_120":210.57},{"date":"2026-06-10","open":226.3,"high":228.39,"low":222.11,"close":223.93,"volume":1581928,"rsi_14":69.79,"sma_20":214.16,"sma_60":212.73,"sma_120":210.87},{"date":"2026-06-11","open":224.14,"high":228.4,"low":222.81,"close":227.82,"volume":1043957,"rsi_14":71.6,"sma_20":215.35,"sma_60":213.2,"sma_120":211.18},{"date":"2026-06-12","open":229.65,"high":232.03,"low":229.18,"close":231.88,"volume":1027574,"rsi_14":73.93,"sma_20":216.66,"sma_60":213.78,"sma_120":211.52},{"date":"2026-06-15","open":233.23,"high":233.23,"low":225.63,"close":225.94,"volume":1318014,"rsi_14":62.43,"sma_20":217.71,"sma_60":214.27,"sma_120":211.82},{"date":"2026-06-16","open":227.68,"high":229.59,"low":226.62,"close":228.35,"volume":976640,"rsi_14":64.72,"sma_20":218.82,"sma_60":214.78,"sma_120":212.14},{"date":"2026-06-17","open":228.17,"high":230.2,"low":224.05,"close":225.85,"volume":1095160,"rsi_14":62.1,"sma_20":219.77,"sma_60":215.19,"sma_120":212.43},{"date":"2026-06-18","open":228.06,"high":228.25,"low":224.75,"close":225.12,"volume":2933412,"rsi_14":59.96,"sma_20":220.52,"sma_60":215.55,"sma_120":212.68},{"date":"2026-06-22","open":226.69,"high":228.94,"low":226.49,"close":227.73,"volume":1112331,"rsi_14":68.29,"sma_20":221.28,"sma_60":215.93,"sma_120":212.94},{"date":"2026-06-23","open":228.33,"high":231.76,"low":226.9,"close":231.24,"volume":1054880,"rsi_14":66.79,"sma_20":222.2,"sma_60":216.36,"sma_120":213.25},{"date":"2026-06-24","open":231.06,"high":234.4,"low":231.06,"close":233.26,"volume":975238,"rsi_14":73.7,"sma_20":223.09,"sma_60":216.9,"sma_120":213.56},{"date":"2026-06-25","open":233.58,"high":237.6,"low":233.58,"close":236.77,"volume":1083053,"rsi_14":70.63,"sma_20":224.17,"sma_60":217.49,"sma_120":213.88},{"date":"2026-06-26","open":237.08,"high":238.0,"low":235.24,"close":237.26,"volume":1571435,"rsi_14":70.39,"sma_20":225.31,"sma_60":218.0,"sma_120":214.15},{"date":"2026-06-29","open":235.74,"high":239.83,"low":235.66,"close":239.2,"volume":1101394,"rsi_14":71.77,"sma_20":226.47,"sma_60":218.5,"sma_120":214.43},{"date":"2026-06-30","open":237.92,"high":239.48,"low":236.94,"close":238.01,"volume":1276148,"rsi_14":67.5,"sma_20":227.8,"sma_60":218.97,"sma_120":214.72},{"date":"2026-07-01","open":237.78,"high":242.95,"low":236.62,"close":241.95,"volume":1075510,"rsi_14":73.29,"sma_20":229.03,"sma_60":219.47,"sma_120":215.03},{"date":"2026-07-02","open":243.57,"high":243.57,"low":237.49,"close":238.88,"volume":728287,"rsi_14":64.55,"sma_20":230.27,"sma_60":219.91,"sma_120":215.32},{"date":"2026-07-06","open":237.19,"high":240.91,"low":236.5,"close":239.92,"volume":886764,"rsi_14":61.67,"sma_20":231.19,"sma_60":220.26,"sma_120":215.6},{"date":"2026-07-07","open":240.51,"high":242.0,"low":239.08,"close":239.75,"volume":717854,"rsi_14":73.7,"sma_20":232.05,"sma_60":220.54,"sma_120":215.9},{"date":"2026-07-08","open":238.46,"high":238.46,"low":232.03,"close":234.63,"volume":973065,"rsi_14":59.71,"sma_20":232.64,"sma_60":220.79,"sma_120":216.14},{"date":"2026-07-09","open":236.23,"high":239.0,"low":235.21,"close":237.94,"volume":719123,"rsi_14":68.58,"sma_20":233.28,"sma_60":221.07,"sma_120":216.4},{"date":"2026-07-10","open":239.15,"high":243.0,"low":238.5,"close":242.34,"volume":1392730,"rsi_14":73.74,"sma_20":234.19,"sma_60":221.43,"sma_120":216.7},{"date":"2026-07-13","open":243.66,"high":244.57,"low":241.4,"close":242.55,"volume":1157087,"rsi_14":71.98,"sma_20":234.94,"sma_60":221.86,"sma_120":216.99},{"date":"2026-07-14","open":242.6,"high":246.48,"low":240.74,"close":241.85,"volume":1281719,"rsi_14":67.03,"sma_20":235.43,"sma_60":222.27,"sma_120":217.28},{"date":"2026-07-15","open":243.76,"high":248.74,"low":241.39,"close":248.53,"volume":2098530,"rsi_14":71.27,"sma_20":236.55,"sma_60":222.76,"sma_120":217.65},{"date":"2026-07-16","open":250.88,"high":254.35,"low":249.83,"close":254.04,"volume":1719844,"rsi_14":72.91,"sma_20":237.84,"sma_60":223.34,"sma_120":218.07},{"date":"2026-07-17","open":252.25,"high":255.0,"low":248.75,"close":249.24,"volume":1110090,"rsi_14":64.17,"sma_20":239.01,"sma_60":223.84,"sma_120":218.47},{"date":"2026-07-20","open":250.17,"high":250.68,"low":247.0,"close":249.44,"volume":1344727,"rsi_14":62.6,"sma_20":240.22,"sma_60":224.37,"sma_120":218.84},{"date":"2026-07-21","open":249.95,"high":249.95,"low":246.23,"close":248.66,"volume":1113002,"rsi_14":63.11,"sma_20":241.27,"sma_60":224.85,"sma_120":219.17},{"date":"2026-07-22","open":249.06,"high":251.04,"low":247.14,"close":250.73,"volume":1205263,"rsi_14":61.61,"sma_20":242.25,"sma_60":225.45,"sma_120":219.5},{"date":"2026-07-23","open":246.98,"high":247.65,"low":244.28,"close":245.97,"volume":1046418,"rsi_14":58.9,"sma_20":242.88,"sma_60":225.92,"sma_120":219.8},{"date":"2026-07-24","open":246.74,"high":249.71,"low":245.85,"close":249.6,"volume":1259287,"rsi_14":61.36,"sma_20":243.52,"sma_60":226.45,"sma_120":220.1},{"date":"2026-07-27","open":250.28,"high":252.15,"low":247.05,"close":248.28,"volume":1089682,"rsi_14":59.87,"sma_20":244.08,"sma_60":227.0,"sma_120":220.41},{"date":"2026-07-28","open":250.14,"high":253.58,"low":249.11,"close":252.61,"volume":1333299,"rsi_14":71.18,"sma_20":244.76,"sma_60":227.57,"sma_120":220.75},{"date":"2026-07-29","open":251.44,"high":252.88,"low":249.35,"close":250.33,"volume":1167649,"rsi_14":64.94,"sma_20":245.36,"sma_60":228.13,"sma_120":221.09},{"date":"2026-07-30","open":250.82,"high":251.09,"low":246.74,"close":247.0,"volume":1116239,"rsi_14":55.84,"sma_20":245.62,"sma_60":228.68,"sma_120":221.4},{"date":"2026-07-31","open":247.46,"high":248.72,"low":245.63,"close":246.29,"volume":1152985,"rsi_14":54.48,"sma_20":245.98,"sma_60":229.19,"sma_120":221.68},{"date":"2026-08-03","open":246.68,"high":249.72,"low":246.31,"close":249.48,"volume":1191539,"rsi_14":58.69,"sma_20":246.46,"sma_60":229.73,"sma_120":222.28},{"date":"2026-08-04","open":249.2,"high":254.69,"low":248.59,"close":253.06,"volume":1014015,"rsi_14":55.59,"sma_20":247.13,"sma_60":230.39,"sma_120":222.42},{"date":"2026-08-05","open":254.26,"high":254.41,"low":251.25,"close":251.94,"volume":1046169,"rsi_14":47.1,"sma_20":247.99,"sma_60":231.06,"sma_120":222.57},{"date":"2026-08-06","open":254.0,"high":254.0,"low":249.37,"close":250.14,"volume":745248,"rsi_14":51.36,"sma_20":248.6,"sma_60":231.76,"sma_120":222.72},{"date":"2026-08-07","open":248.65,"high":251.5,"low":246.91,"close":250.45,"volume":732378,"rsi_14":51.48,"sma_20":249.01,"sma_60":232.46,"sma_120":222.9},{"date":"2026-08-10","open":249.4,"high":251.5,"low":248.81,"close":251.13,"volume":669954},{"date":"2026-08-11","open":250.94,"high":253.9,"low":250.94,"close":252.16,"volume":728859,"rsi_14":52.23,"sma_20":249.95,"sma_60":234.01,"sma_120":223.26},{"date":"2026-08-12","open":252.29,"high":254.21,"low":251.41,"close":253.55,"volume":801760,"rsi_14":63.21,"sma_20":250.21,"sma_60":234.82,"sma_120":223.47},{"date":"2026-08-13","open":255.0,"high":255.68,"low":252.47,"close":253.25,"volume":677234},{"date":"2026-08-14","open":253.15,"high":255.63,"low":252.5,"close":254.09,"volume":580480,"rsi_14":61.67,"sma_20":250.41,"sma_60":236.4,"sma_120":223.91},{"date":"2026-08-17","open":253.21,"high":255.95,"low":252.63,"close":252.86,"volume":917456,"rsi_14":50.57,"sma_20":250.58,"sma_60":237.11,"sma_120":224.19},{"date":"2026-08-18","open":254.82,"high":254.85,"low":251.05,"close":251.5,"volume":772369,"rsi_14":52.8,"sma_20":250.72,"sma_60":237.76,"sma_120":224.43},{"date":"2026-08-19","open":251.83,"high":251.83,"low":244.31,"close":244.55,"volume":1184771},{"date":"2026-08-20","open":243.8,"high":244.25,"low":238.13,"close":238.25,"volume":1801747,"rsi_14":36.64,"sma_20":250.03,"sma_60":238.67,"sma_120":224.77},{"date":"2026-08-21","open":240.22,"high":241.53,"low":238.18,"close":240.34,"volume":964585,"rsi_14":34.23,"sma_20":249.56,"sma_60":239.09,"sma_120":224.94},{"date":"2026-08-24","open":241.22,"high":244.77,"low":240.81,"close":241.79,"volume":568575,"rsi_14":29.01,"sma_20":249.24,"sma_60":239.55,"sma_120":225.14},{"date":"2026-08-25","open":242.11,"high":242.22,"low":238.43,"close":240.41,"volume":862890},{"date":"2026-08-26","open":240.86,"high":242.33,"low":239.79,"close":241.54,"volume":576613,"rsi_14":33.74,"sma_20":248.19,"sma_60":240.45,"sma_120":225.52},{"date":"2026-08-27","open":239.23,"high":240.31,"low":237.28,"close":238.68,"volume":794541,"rsi_14":29.7,"sma_20":247.77,"sma_60":240.81,"sma_120":225.76},{"date":"2026-08-28","open":240.27,"high":241.16,"low":237.29,"close":237.29,"volume":868277,"rsi_14":26.7,"sma_20":247.32,"sma_60":241.19,"sma_120":226.0},{"date":"2026-08-31","open":236.9,"high":237.24,"low":232.93,"close":233.94,"volume":1746769,"rsi_14":21.5,"sma_20":246.54,"sma_60":241.4,"sma_120":226.25},{"date":"2026-09-01","open":232.44,"high":235.05,"low":231.27,"close":232.02,"volume":832761,"rsi_14":16.96,"sma_20":245.5,"sma_60":241.56,"sma_120":226.49},{"date":"2026-09-02","open":233.52,"high":238.46,"low":233.12,"close":235.48,"volume":1159738,"rsi_14":25.12,"sma_20":244.67,"sma_60":241.77,"sma_120":226.8},{"date":"2026-09-03","open":236.32,"high":240.11,"low":235.12,"close":240.06,"volume":692469,"rsi_14":32.22,"sma_20":244.17,"sma_60":242.01,"sma_120":227.16},{"date":"2026-09-04","open":238.48,"high":241.23,"low":238.48,"close":239.84,"volume":677119,"rsi_14":33.15,"sma_20":243.64,"sma_60":242.28,"sma_120":227.51},{"date":"2026-09-08","open":242.49,"high":242.84,"low":238.32,"close":238.44,"volume":1086331},{"date":"2026-09-09","open":236.55,"high":238.62,"low":235.39,"close":238.0,"volume":781256,"rsi_14":39.78,"sma_20":242.3,"sma_60":242.56,"sma_120":228.17},{"date":"2026-09-10","open":238.0,"high":239.31,"low":236.14,"close":239.02,"volume":1697400,"rsi_14":51.75,"sma_20":241.58,"sma_60":242.78,"sma_120":228.53},{"date":"2026-09-11","open":241.0,"high":241.44,"low":237.25,"close":239.83,"volume":802146,"rsi_14":49.0,"sma_20":240.9,"sma_60":242.97,"sma_120":228.87},{"date":"2026-09-14","open":239.35,"high":241.58,"low":236.83,"close":237.82,"volume":1094651,"rsi_14":42.36,"sma_20":240.08,"sma_60":243.17,"sma_120":229.18},{"date":"2026-09-15","open":238.54,"high":239.94,"low":234.41,"close":235.37,"volume":1328040},{"date":"2026-09-16","open":233.92,"high":235.44,"low":222.89,"close":226.01,"volume":1858706,"rsi_14":27.96,"sma_20":237.93,"sma_60":243.31,"sma_120":229.62},{"date":"2026-09-17","open":227.42,"high":229.07,"low":224.79,"close":226.36,"volume":1168765,"rsi_14":31.2,"sma_20":237.02,"sma_60":243.23,"sma_120":229.79},{"date":"2026-09-18","open":226.01,"high":227.86,"low":225.0,"close":227.31,"volume":2187719,"rsi_14":34.56,"sma_20":236.48,"sma_60":243.13,"sma_120":230.01},{"date":"2026-09-21","open":228.77,"high":228.77,"low":226.03,"close":226.96,"volume":799022,"rsi_14":38.03,"sma_20":235.81,"sma_60":242.96,"sma_120":230.23},{"date":"2026-09-22","open":228.04,"high":228.04,"low":222.43,"close":223.42,"volume":963531,"rsi_14":36.19,"sma_20":234.89,"sma_60":242.74,"sma_120":230.37},{"date":"2026-09-23","open":221.61,"high":223.38,"low":219.42,"close":219.58,"volume":727064},{"date":"2026-09-24","open":219.66,"high":220.74,"low":217.21,"close":218.66,"volume":926186,"rsi_14":11.4,"sma_20":232.71,"sma_60":242.09,"sma_120":230.53},{"date":"2026-09-25","open":218.65,"high":221.78,"low":218.61,"close":221.19,"volume":660671,"rsi_14":18.89,"sma_20":231.83,"sma_60":241.74,"sma_120":230.6},{"date":"2026-09-28","open":221.04,"high":222.0,"low":220.02,"close":220.44,"volume":809637,"rsi_14":19.31,"sma_20":230.99,"sma_60":241.43,"sma_120":230.67},{"date":"2026-09-29","open":220.44,"high":221.14,"low":215.72,"close":217.5,"volume":807347,"rsi_14":17.79,"sma_20":230.17,"sma_60":241.06,"sma_120":230.66},{"date":"2026-09-30","open":218.01,"high":219.16,"low":216.87,"close":217.6,"volume":1383907,"rsi_14":15.34,"sma_20":229.44,"sma_60":240.69,"sma_120":230.62},{"date":"2026-10-01","open":215.5,"high":217.36,"low":211.71,"close":217.35,"volume":1086557},{"date":"2026-10-02","open":217.87,"high":220.09,"low":217.54,"close":219.14,"volume":920419,"rsi_14":18.99,"sma_20":227.49,"sma_60":240.09,"sma_120":230.58},{"date":"2026-10-05","open":220.42,"high":221.24,"low":218.14,"close":218.26,"volume":1206156,"rsi_14":20.07,"sma_20":226.42,"sma_60":239.69,"sma_120":230.56},{"date":"2026-10-06","open":219.21,"high":220.61,"low":218.09,"close":218.74,"volume":832163,"rsi_14":31.52,"sma_20":225.43,"sma_60":239.29,"sma_120":230.57},{"date":"2026-10-07","open":216.62,"high":217.47,"low":215.32,"close":216.63,"volume":934722},{"date":"2026-10-08","open":214.73,"high":217.73,"low":213.25,"close":217.56,"volume":1438221,"rsi_14":27.06,"sma_20":223.28,"sma_60":238.35,"sma_120":230.56},{"date":"2026-10-09","open":216.78,"high":218.01,"low":215.98,"close":217.49,"volume":721067,"rsi_14":27.59,"sma_20":222.17,"sma_60":237.74,"sma_120":230.54},{"date":"2026-10-12","open":217.86,"high":221.15,"low":217.86,"close":219.89,"volume":1090317,"rsi_14":41.49,"sma_20":221.28,"sma_60":237.26,"sma_120":230.55},{"date":"2026-10-13","open":221.39,"high":222.04,"low":216.44,"close":217.93,"volume":743360,"rsi_14":45.12,"sma_20":220.39,"sma_60":236.73,"sma_120":230.55},{"date":"2026-10-14","open":215.33,"high":216.32,"low":213.23,"close":216.05,"volume":795527,"rsi_14":43.25,"sma_20":219.9,"sma_60":236.19,"sma_120":230.52},{"date":"2026-10-15","open":217.65,"high":219.85,"low":215.56,"close":218.65,"volume":1265535,"rsi_14":43.7,"sma_20":219.52,"sma_60":235.65,"sma_120":230.55},{"date":"2026-10-16","open":221.49,"high":223.46,"low":212.46,"close":215.28,"volume":2043154,"rsi_14":38.06,"sma_20":218.91,"sma_60":235.14,"sma_120":230.53},{"date":"2026-10-19","open":214.29,"high":214.29,"low":212.28,"close":213.74,"volume":1239887,"rsi_14":40.65,"sma_20":218.25,"sma_60":234.54,"sma_120":230.5},{"date":"2026-10-20","open":213.7,"high":219.24,"low":213.7,"close":218.35,"volume":814200,"rsi_14":51.47,"sma_20":218.0,"sma_60":234.04,"sma_120":230.52},{"date":"2026-10-21","open":219.56,"high":220.47,"low":216.96,"close":219.51,"volume":1033898,"rsi_14":54.21,"sma_20":218.0,"sma_60":233.49,"sma_120":230.53},{"date":"2026-10-22","open":218.6,"high":222.97,"low":218.6,"close":222.83,"volume":956340,"rsi_14":56.72,"sma_20":218.21,"sma_60":233.03,"sma_120":230.58}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":18.97,"pbr":1.35,"per":11.75,"roa":0.37,"roe":2.93,"grade":"C","comment":"PER 11.75배, ROE 2.93%","revenue":12431000000.0,"analysis":"PER 11.8배입니다. ROE 2.9%입니다. 시가총액 322.93억. 매출 124.31억, 영업이익 41.26억.","eps_basis":"TTM","debt_ratio":0.6506118943677092,"market_cap":32295420390,"net_income":3033000000.0,"total_debt":18182000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":71.79,"total_assets":219261000000.0,"total_equity":27946000000.0,"profit_margin":24.4,"revenue_basis":"TTM","dividend_yield":2.59,"net_income_basis":"TTM","operating_income":4126000000.0,"operating_margin":33.19,"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":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":222.83,"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":118.92},{"date":"2016-10-25","close":119.05},{"date":"2016-10-26","close":120.19},{"date":"2016-10-27","close":121.98},{"date":"2016-10-28","close":122.07},{"date":"2016-10-31","close":122.73},{"date":"2016-11-01","close":122.89},{"date":"2016-11-02","close":121.81},{"date":"2016-11-03","close":121.41},{"date":"2016-11-04","close":121.81},{"date":"2016-11-07","close":124.88},{"date":"2016-11-08","close":125.13},{"date":"2016-11-09","close":131.54},{"date":"2016-11-10","close":133.71},{"date":"2016-11-11","close":136.0},{"date":"2016-11-14","close":139.95},{"date":"2016-11-15","close":138.85},{"date":"2016-11-16","close":136.74},{"date":"2016-11-17","close":139.91},{"date":"2016-11-18","close":141.26},{"date":"2016-11-21","close":141.06},{"date":"2016-11-22","close":142.29},{"date":"2016-11-23","close":143.57},{"date":"2016-11-25","close":143.71},{"date":"2016-11-28","close":140.72},{"date":"2016-11-29","close":140.79},{"date":"2016-11-30","close":143.94},{"date":"2016-12-01","close":147.09},{"date":"2016-12-02","close":146.16},{"date":"2016-12-05","close":147.34},{"date":"2016-12-06","close":148.91},{"date":"2016-12-07","close":151.29},{"date":"2016-12-08","close":153.5},{"date":"2016-12-09","close":154.17},{"date":"2016-12-12","close":152.8},{"date":"2016-12-13","close":153.22},{"date":"2016-12-14","close":152.86},{"date":"2016-12-15","close":153.85},{"date":"2016-12-16","close":152.49},{"date":"2016-12-19","close":154.18},{"date":"2016-12-20","close":157.02},{"date":"2016-12-21","close":155.91},{"date":"2016-12-22","close":156.03},{"date":"2016-12-23","close":157.1},{"date":"2016-12-27","close":158.1},{"date":"2016-12-28","close":156.65},{"date":"2016-12-29","close":155.63},{"date":"2016-12-30","close":156.43},{"date":"2017-01-03","close":156.74},{"date":"2017-01-04","close":157.7},{"date":"2017-01-05","close":155.38},{"date":"2017-01-06","close":156.56},{"date":"2017-01-09","close":155.96},{"date":"2017-01-10","close":156.7},{"date":"2017-01-11","close":157.01},{"date":"2017-01-12","close":155.35},{"date":"2017-01-13","close":156.07},{"date":"2017-01-17","close":152.68},{"date":"2017-01-18","close":154.64},{"date":"2017-01-19","close":155.35},{"date":"2017-01-20","close":157.03},{"date":"2017-01-23","close":155.94},{"date":"2017-01-24","close":159.59},{"date":"2017-01-25","close":162.2},{"date":"2017-01-26","close":163.63},{"date":"2017-01-27","close":164.04},{"date":"2017-01-30","close":163.25},{"date":"2017-01-31","close":162.57},{"date":"2017-02-01","close":162.72},{"date":"2017-02-02","close":162.11},{"date":"2017-02-03","close":163.89},{"date":"2017-02-06","close":163.45},{"date":"2017-02-07","close":162.5},{"date":"2017-02-08","close":162.8},{"date":"2017-02-09","close":164.48},{"date":"2017-02-10","close":165.31},{"date":"2017-02-13","close":166.8},{"date":"2017-02-14","close":168.22},{"date":"2017-02-15","close":169.13},{"date":"2017-02-16","close":167.58},{"date":"2017-02-17","close":167.91},{"date":"2017-02-21","close":167.93},{"date":"2017-02-22","close":168.03},{"date":"2017-02-23","close":169.78},{"date":"2017-02-24","close":168.67},{"date":"2017-02-27","close":167.95},{"date":"2017-02-28","close":166.97},{"date":"2017-03-01","close":172.21},{"date":"2017-03-02","close":167.12},{"date":"2017-03-03","close":168.01},{"date":"2017-03-06","close":166.97},{"date":"2017-03-07","close":166.73},{"date":"2017-03-08","close":166.66},{"date":"2017-03-09","close":166.53},{"date":"2017-03-10","close":166.19},{"date":"2017-03-13","close":165.48},{"date":"2017-03-14","close":165.96},{"date":"2017-03-15","close":163.75},{"date":"2017-03-16","close":164.49},{"date":"2017-03-17","close":162.09},{"date":"2017-03-20","close":160.94},{"date":"2017-03-21","close":155.05},{"date":"2017-03-22","close":154.76},{"date":"2017-03-23","close":154.97},{"date":"2017-03-24","close":154.97},{"date":"2017-03-27","close":154.17},{"date":"2017-03-28","close":156.06},{"date":"2017-03-29","close":154.43},{"date":"2017-03-30","close":156.64},{"date":"2017-03-31","close":154.73},{"date":"2017-04-03","close":154.49},{"date":"2017-04-04","close":154.19},{"date":"2017-04-05","close":152.38},{"date":"2017-04-06","close":153.37},{"date":"2017-04-07","close":153.02},{"date":"2017-04-10","close":151.55},{"date":"2017-04-11","close":151.48},{"date":"2017-04-12","close":149.82},{"date":"2017-04-13","close":147.93},{"date":"2017-04-17","close":153.71},{"date":"2017-04-18","close":151.85},{"date":"2017-04-19","close":151.48},{"date":"2017-04-20","close":154.28},{"date":"2017-04-21","close":153.91},{"date":"2017-04-24","close":156.97},{"date":"2017-04-25","close":157.73},{"date":"2017-04-26","close":158.69},{"date":"2017-04-27","close":156.95},{"date":"2017-04-28","close":155.41},{"date":"2017-05-01","close":156.96},{"date":"2017-05-02","close":156.8},{"date":"2017-05-03","close":159.3},{"date":"2017-05-04","close":159.09},{"date":"2017-05-05","close":158.93},{"date":"2017-05-08","close":159.9},{"date":"2017-05-09","close":159.31},{"date":"2017-05-10","close":159.3},{"date":"2017-05-11","close":158.43},{"date":"2017-05-12","close":157.81},{"date":"2017-05-15","close":160.54},{"date":"2017-05-16","close":162.37},{"date":"2017-05-17","close":156.53},{"date":"2017-05-18","close":157.08},{"date":"2017-05-19","close":157.3},{"date":"2017-05-22","close":158.75},{"date":"2017-05-23","close":161.3},{"date":"2017-05-24","close":160.41},{"date":"2017-05-25","close":161.2},{"date":"2017-05-26","close":160.2},{"date":"2017-05-30","close":158.07},{"date":"2017-05-31","close":156.47},{"date":"2017-06-01","close":158.7},{"date":"2017-06-02","close":157.59},{"date":"2017-06-05","close":157.18},{"date":"2017-06-06","close":155.87},{"date":"2017-06-07","close":156.72},{"date":"2017-06-08","close":159.08},{"date":"2017-06-09","close":163.36},{"date":"2017-06-12","close":162.44},{"date":"2017-06-13","close":162.68},{"date":"2017-06-14","close":162.55},{"date":"2017-06-15","close":161.51},{"date":"2017-06-16","close":161.67},{"date":"2017-06-19","close":162.66},{"date":"2017-06-20","close":161.8},{"date":"2017-06-21","close":161.03},{"date":"2017-06-22","close":159.49},{"date":"2017-06-23","close":157.84},{"date":"2017-06-26","close":158.81},{"date":"2017-06-27","close":159.16},{"date":"2017-06-28","close":161.65},{"date":"2017-06-29","close":161.18},{"date":"2017-06-30","close":161.95},{"date":"2017-07-03","close":164.31},{"date":"2017-07-05","close":164.44},{"date":"2017-07-06","close":163.59},{"date":"2017-07-07","close":165.11},{"date":"2017-07-10","close":164.36},{"date":"2017-07-11","close":165.17},{"date":"2017-07-12","close":165.24},{"date":"2017-07-13","close":166.54},{"date":"2017-07-14","close":165.77},{"date":"2017-07-17","close":165.99},{"date":"2017-07-18","close":165.48},{"date":"2017-07-19","close":162.48},{"date":"2017-07-20","close":160.34},{"date":"2017-07-21","close":158.11},{"date":"2017-07-24","close":160.34},{"date":"2017-07-25","close":161.5},{"date":"2017-07-26","close":157.98},{"date":"2017-07-27","close":159.01},{"date":"2017-07-28","close":160.59},{"date":"2017-07-31","close":163.15},{"date":"2017-08-01","close":164.66},{"date":"2017-08-02","close":164.92},{"date":"2017-08-03","close":163.79},{"date":"2017-08-04","close":163.58},{"date":"2017-08-07","close":163.62},{"date":"2017-08-08","close":164.37},{"date":"2017-08-09","close":163.0},{"date":"2017-08-10","close":158.72},{"date":"2017-08-11","close":156.6},{"date":"2017-08-14","close":159.09},{"date":"2017-08-15","close":158.5},{"date":"2017-08-16","close":158.6},{"date":"2017-08-17","close":153.87},{"date":"2017-08-18","close":153.43},{"date":"2017-08-21","close":152.49},{"date":"2017-08-22","close":153.6},{"date":"2017-08-23","close":153.21},{"date":"2017-08-24","close":152.83},{"date":"2017-08-25","close":153.8},{"date":"2017-08-28","close":152.0},{"date":"2017-08-29","close":150.13},{"date":"2017-08-30","close":149.29},{"date":"2017-08-31","close":147.86},{"date":"2017-09-01","close":149.0},{"date":"2017-09-05","close":145.45},{"date":"2017-09-06","close":145.16},{"date":"2017-09-07","close":142.47},{"date":"2017-09-08","close":144.07},{"date":"2017-09-11","close":146.52},{"date":"2017-09-12","close":149.02},{"date":"2017-09-13","close":150.5},{"date":"2017-09-14","close":149.92},{"date":"2017-09-15","close":149.99},{"date":"2017-09-18","close":151.67},{"date":"2017-09-19","close":152.71},{"date":"2017-09-20","close":154.56},{"date":"2017-09-21","close":154.42},{"date":"2017-09-22","close":153.82},{"date":"2017-09-25","close":154.71},{"date":"2017-09-26","close":155.44},{"date":"2017-09-27","close":157.91},{"date":"2017-09-28","close":159.22},{"date":"2017-09-29","close":161.04},{"date":"2017-10-02","close":161.39},{"date":"2017-10-03","close":161.31},{"date":"2017-10-04","close":160.69},{"date":"2017-10-05","close":161.57},{"date":"2017-10-06","close":162.08},{"date":"2017-10-09","close":161.17},{"date":"2017-10-10","close":163.16},{"date":"2017-10-11","close":163.15},{"date":"2017-10-12","close":162.83},{"date":"2017-10-13","close":163.21},{"date":"2017-10-16","close":164.22},{"date":"2017-10-17","close":164.14},{"date":"2017-10-18","close":160.62},{"date":"2017-10-19","close":162.26},{"date":"2017-10-20","close":165.2},{"date":"2017-10-23","close":164.94},{"date":"2017-10-24","close":165.75},{"date":"2017-10-25","close":165.83},{"date":"2017-10-26","close":167.6},{"date":"2017-10-27","close":167.82},{"date":"2017-10-30","close":166.9},{"date":"2017-10-31","close":166.77},{"date":"2017-11-01","close":167.28},{"date":"2017-11-02","close":169.03},{"date":"2017-11-03","close":168.76},{"date":"2017-11-06","close":168.71},{"date":"2017-11-07","close":162.88},{"date":"2017-11-08","close":161.21},{"date":"2017-11-09","close":158.61},{"date":"2017-11-10","close":157.1},{"date":"2017-11-13","close":159.44},{"date":"2017-11-14","close":160.71},{"date":"2017-11-15","close":161.22},{"date":"2017-11-16","close":159.87},{"date":"2017-11-17","close":160.57},{"date":"2017-11-20","close":161.61},{"date":"2017-11-21","close":160.19},{"date":"2017-11-22","close":159.92},{"date":"2017-11-24","close":159.14},{"date":"2017-11-27","close":159.5},{"date":"2017-11-28","close":164.34},{"date":"2017-11-29","close":169.11},{"date":"2017-11-30","close":168.95},{"date":"2017-12-01","close":169.47},{"date":"2017-12-04","close":172.25},{"date":"2017-12-05","close":170.43},{"date":"2017-12-06","close":169.51},{"date":"2017-12-07","close":171.07},{"date":"2017-12-08","close":171.72},{"date":"2017-12-11","close":170.51},{"date":"2017-12-12","close":172.49},{"date":"2017-12-13","close":171.02},{"date":"2017-12-14","close":169.04},{"date":"2017-12-15","close":170.9},{"date":"2017-12-18","close":173.86},{"date":"2017-12-19","close":173.9},{"date":"2017-12-20","close":172.53},{"date":"2017-12-21","close":173.59},{"date":"2017-12-22","close":173.07},{"date":"2017-12-26","close":171.99},{"date":"2017-12-27","close":171.57},{"date":"2017-12-28","close":172.29},{"date":"2017-12-29","close":170.99},{"date":"2018-01-02","close":132.5867},{"date":"2018-01-03","close":134.0737},{"date":"2018-01-04","close":134.3293},{"date":"2018-01-05","close":133.8491},{"date":"2018-01-08","close":133.5392},{"date":"2018-01-09","close":135.4678},{"date":"2018-01-10","close":136.8928},{"date":"2018-01-11","close":137.8533},{"date":"2018-01-12","close":138.2637},{"date":"2018-01-16","close":137.6906},{"date":"2018-01-17","close":138.7981},{"date":"2018-01-18","close":144.1731},{"date":"2018-01-19","close":146.2101},{"date":"2018-01-22","close":146.1946},{"date":"2018-01-23","close":146.2488},{"date":"2018-01-24","close":146.7367},{"date":"2018-01-25","close":145.3426},{"date":"2018-01-26","close":146.667},{"date":"2018-01-29","close":146.9923},{"date":"2018-01-30","close":147.5965},{"date":"2018-01-31","close":147.759},{"date":"2018-02-01","close":149.3623},{"date":"2018-02-02","close":146.5354},{"date":"2018-02-05","close":139.2628},{"date":"2018-02-06","close":143.3289},{"date":"2018-02-07","close":143.2592},{"date":"2018-02-08","close":138.132},{"date":"2018-02-09","close":141.4392},{"date":"2018-02-12","close":143.0889},{"date":"2018-02-13","close":144.1731},{"date":"2018-02-14","close":148.6885},{"date":"2018-02-15","close":148.0069},{"date":"2018-02-16","close":148.4251},{"date":"2018-02-20","close":147.6506},{"date":"2018-02-21","close":149.3391},{"date":"2018-02-22","close":146.7677},{"date":"2018-02-23","close":149.8735},{"date":"2018-02-26","close":151.2753},{"date":"2018-02-27","close":148.8511},{"date":"2018-02-28","close":147.0311},{"date":"2018-03-01","close":146.2643},{"date":"2018-03-02","close":148.5037},{"date":"2018-03-05","close":150.6576},{"date":"2018-03-06","close":151.894},{"date":"2018-03-07","close":151.7774},{"date":"2018-03-08","close":151.3886},{"date":"2018-03-09","close":153.0371},{"date":"2018-03-12","close":151.5597},{"date":"2018-03-13","close":150.1134},{"date":"2018-03-14","close":147.9828},{"date":"2018-03-15","close":147.9983},{"date":"2018-03-16","close":148.0294},{"date":"2018-03-19","close":147.1896},{"date":"2018-03-20","close":146.7231},{"date":"2018-03-21","close":147.4696},{"date":"2018-03-22","close":141.8709},{"date":"2018-03-23","close":138.0296},{"date":"2018-03-26","close":143.2628},{"date":"2018-03-27","close":140.2225},{"date":"2018-03-28","close":140.4246},{"date":"2018-03-29","close":143.3561},{"date":"2018-04-02","close":139.8803},{"date":"2018-04-03","close":142.3141},{"date":"2018-04-04","close":144.6158},{"date":"2018-04-05","close":145.0668},{"date":"2018-04-06","close":141.2799},{"date":"2018-04-09","close":142.1742},{"date":"2018-04-10","close":144.9735},{"date":"2018-04-11","close":143.7993},{"date":"2018-04-12","close":145.5178},{"date":"2018-04-13","close":142.423},{"date":"2018-04-16","close":141.1866},{"date":"2018-04-17","close":137.9674},{"date":"2018-04-18","close":138.4495},{"date":"2018-04-19","close":140.1525},{"date":"2018-04-20","close":141.1555},{"date":"2018-04-23","close":141.5055},{"date":"2018-04-24","close":141.7699},{"date":"2018-04-25","close":141.9253},{"date":"2018-04-26","close":141.8787},{"date":"2018-04-27","close":143.465},{"date":"2018-04-30","close":141.731},{"date":"2018-05-01","close":142.1275},{"date":"2018-05-02","close":139.647},{"date":"2018-05-03","close":139.647},{"date":"2018-05-04","close":140.3158},{"date":"2018-05-07","close":140.6812},{"date":"2018-05-08","close":140.7901},{"date":"2018-05-09","close":143.1617},{"date":"2018-05-10","close":144.4214},{"date":"2018-05-11","close":144.3514},{"date":"2018-05-14","close":143.3172},{"date":"2018-05-15","close":143.3794},{"date":"2018-05-16","close":143.2784},{"date":"2018-05-17","close":143.2706},{"date":"2018-05-18","close":141.3889},{"date":"2018-05-21","close":141.5599},{"date":"2018-05-22","close":142.9907},{"date":"2018-05-23","close":140.5568},{"date":"2018-05-24","close":139.8803},{"date":"2018-05-25","close":139.2504},{"date":"2018-05-29","close":133.543},{"date":"2018-05-30","close":135.4014},{"date":"2018-05-31","close":134.4249},{"date":"2018-06-01","close":136.4559},{"date":"2018-06-04","close":136.7684},{"date":"2018-06-05","close":136.1904},{"date":"2018-06-06","close":139.4088},{"date":"2018-06-07","close":138.7917},{"date":"2018-06-08","close":138.3542},{"date":"2018-06-11","close":137.3152},{"date":"2018-06-12","close":136.8309},{"date":"2018-06-13","close":136.2373},{"date":"2018-06-14","close":136.4794},{"date":"2018-06-15","close":136.5028},{"date":"2018-06-18","close":135.9794},{"date":"2018-06-19","close":136.2138},{"date":"2018-06-20","close":135.9794},{"date":"2018-06-21","close":136.3388},{"date":"2018-06-22","close":135.128},{"date":"2018-06-25","close":134.2374},{"date":"2018-06-26","close":132.9407},{"date":"2018-06-27","close":131.6048},{"date":"2018-06-28","close":131.7689},{"date":"2018-06-29","close":132.9172},{"date":"2018-07-02","close":132.8703},{"date":"2018-07-03","close":132.0658},{"date":"2018-07-05","close":132.0814},{"date":"2018-07-06","close":131.9877},{"date":"2018-07-09","close":134.8311},{"date":"2018-07-10","close":134.2843},{"date":"2018-07-11","close":133.4485},{"date":"2018-07-12","close":131.8939},{"date":"2018-07-13","close":130.0269},{"date":"2018-07-16","close":131.3315},{"date":"2018-07-17","close":131.6283},{"date":"2018-07-18","close":136.2997},{"date":"2018-07-19","close":134.964},{"date":"2018-07-20","close":135.1436},{"date":"2018-07-23","close":136.4169},{"date":"2018-07-24","close":135.3154},{"date":"2018-07-25","close":134.5265},{"date":"2018-07-26","close":135.1124},{"date":"2018-07-27","close":137.1747},{"date":"2018-07-30","close":137.2137},{"date":"2018-07-31","close":135.417},{"date":"2018-08-01","close":135.5811},{"date":"2018-08-02","close":136.4326},{"date":"2018-08-03","close":136.2607},{"date":"2018-08-06","close":136.8466},{"date":"2018-08-07","close":137.159},{"date":"2018-08-08","close":138.3854},{"date":"2018-08-09","close":137.4402},{"date":"2018-08-10","close":135.8936},{"date":"2018-08-13","close":135.167},{"date":"2018-08-14","close":136.7529},{"date":"2018-08-15","close":135.6514},{"date":"2018-08-16","close":138.2136},{"date":"2018-08-17","close":137.8777},{"date":"2018-08-20","close":137.1278},{"date":"2018-08-21","close":138.3308},{"date":"2018-08-22","close":138.2761},{"date":"2018-08-23","close":137.9324},{"date":"2018-08-24","close":137.7293},{"date":"2018-08-27","close":138.4871},{"date":"2018-08-28","close":138.9167},{"date":"2018-08-29","close":138.7292},{"date":"2018-08-30","close":137.7683},{"date":"2018-08-31","close":139.1746},{"date":"2018-09-04","close":140.9031},{"date":"2018-09-05","close":141.2016},{"date":"2018-09-06","close":140.3452},{"date":"2018-09-07","close":140.4788},{"date":"2018-09-10","close":140.2431},{"date":"2018-09-11","close":140.5417},{"date":"2018-09-12","close":137.0535},{"date":"2018-09-13","close":134.3509},{"date":"2018-09-14","close":134.5158},{"date":"2018-09-17","close":133.3374},{"date":"2018-09-18","close":132.8582},{"date":"2018-09-19","close":135.1443},{"date":"2018-09-20","close":135.82},{"date":"2018-09-21","close":135.9143},{"date":"2018-09-24","close":133.6752},{"date":"2018-09-25","close":132.4496},{"date":"2018-09-26","close":131.5069},{"date":"2018-09-27","close":130.1006},{"date":"2018-09-28","close":129.2678},{"date":"2018-10-01","close":129.3857},{"date":"2018-10-02","close":129.6057},{"date":"2018-10-03","close":131.3262},{"date":"2018-10-04","close":132.8896},{"date":"2018-10-05","close":132.2297},{"date":"2018-10-08","close":133.6281},{"date":"2018-10-09","close":133.031},{"date":"2018-10-10","close":130.2734},{"date":"2018-10-11","close":126.0546},{"date":"2018-10-12","close":124.5384},{"date":"2018-10-15","close":124.9233},{"date":"2018-10-16","close":124.7033},{"date":"2018-10-17","close":127.1937},{"date":"2018-10-18","close":126.306},{"date":"2018-10-19","close":127.7673},{"date":"2018-10-22","close":124.1298},{"date":"2018-10-23","close":124.7504},{"date":"2018-10-24","close":121.4979},{"date":"2018-10-25","close":124.4126},{"date":"2018-10-26","close":124.5462},{"date":"2018-10-29","close":126.9188},{"date":"2018-10-30","close":128.2151},{"date":"2018-10-31","close":129.9513},{"date":"2018-11-01","close":128.8436},{"date":"2018-11-02","close":128.985},{"date":"2018-11-05","close":129.3935},{"date":"2018-11-06","close":128.9928},{"date":"2018-11-07","close":129.9827},{"date":"2018-11-08","close":131.4912},{"date":"2018-11-09","close":130.9805},{"date":"2018-11-12","close":129.7313},{"date":"2018-11-13","close":131.5933},{"date":"2018-11-14","close":129.857},{"date":"2018-11-15","close":132.214},{"date":"2018-11-16","close":132.8031},{"date":"2018-11-19","close":132.4417},{"date":"2018-11-20","close":132.1982},{"date":"2018-11-21","close":131.8526},{"date":"2018-11-23","close":131.3969},{"date":"2018-11-26","close":133.6124},{"date":"2018-11-27","close":131.5461},{"date":"2018-11-28","close":132.3397},{"date":"2018-11-29","close":132.5282},{"date":"2018-11-30","close":133.5714},{"date":"2018-12-03","close":133.2158},{"date":"2018-12-04","close":127.3121},{"date":"2018-12-06","close":127.4781},{"date":"2018-12-07","close":124.7673},{"date":"2018-12-10","close":122.7757},{"date":"2018-12-11","close":121.361},{"date":"2018-12-12","close":121.9537},{"date":"2018-12-13","close":118.2946},{"date":"2018-12-14","close":116.8167},{"date":"2018-12-17","close":115.6628},{"date":"2018-12-18","close":113.8846},{"date":"2018-12-19","close":111.8693},{"date":"2018-12-20","close":111.5137},{"date":"2018-12-21","close":109.6327},{"date":"2018-12-24","close":107.2776},{"date":"2018-12-26","close":111.4979},{"date":"2018-12-27","close":111.158},{"date":"2018-12-28","close":111.6164},{"date":"2018-12-31","close":113.118},{"date":"2019-01-02","close":114.509},{"date":"2019-01-03","close":113.6949},{"date":"2019-01-04","close":117.1882},{"date":"2019-01-07","close":118.6265},{"date":"2019-01-08","close":119.1402},{"date":"2019-01-09","close":120.4047},{"date":"2019-01-10","close":118.8952},{"date":"2019-01-11","close":119.1877},{"date":"2019-01-14","close":119.3694},{"date":"2019-01-15","close":119.6935},{"date":"2019-01-16","close":122.0407},{"date":"2019-01-17","close":128.9876},{"date":"2019-01-18","close":130.8685},{"date":"2019-01-22","close":131.73},{"date":"2019-01-23","close":132.4176},{"date":"2019-01-24","close":133.1051},{"date":"2019-01-25","close":133.0182},{"date":"2019-01-28","close":132.5124},{"date":"2019-01-29","close":132.7732},{"date":"2019-01-30","close":131.3348},{"date":"2019-01-31","close":130.0387},{"date":"2019-02-01","close":129.6119},{"date":"2019-02-04","close":129.4618},{"date":"2019-02-05","close":128.3554},{"date":"2019-02-06","close":127.7626},{"date":"2019-02-07","close":131.7379},{"date":"2019-02-08","close":130.7184},{"date":"2019-02-11","close":133.0498},{"date":"2019-02-12","close":134.3538},{"date":"2019-02-13","close":134.8438},{"date":"2019-02-14","close":133.6741},{"date":"2019-02-15","close":136.1479},{"date":"2019-02-19","close":137.1041},{"date":"2019-02-20","close":139.0957},{"date":"2019-02-21","close":136.788},{"date":"2019-02-22","close":136.3059},{"date":"2019-02-25","close":136.3059},{"date":"2019-02-26","close":134.7569},{"date":"2019-02-27","close":136.3533},{"date":"2019-02-28","close":136.7722},{"date":"2019-03-01","close":137.1935},{"date":"2019-03-04","close":137.3922},{"date":"2019-03-05","close":137.2571},{"date":"2019-03-06","close":135.0552},{"date":"2019-03-07","close":133.2587},{"date":"2019-03-08","close":133.4177},{"date":"2019-03-11","close":134.4113},{"date":"2019-03-12","close":135.4209},{"date":"2019-03-13","close":136.8596},{"date":"2019-03-14","close":137.7818},{"date":"2019-03-15","close":137.1379},{"date":"2019-03-18","close":138.8946},{"date":"2019-03-19","close":136.2078},{"date":"2019-03-20","close":130.1983},{"date":"2019-03-21","close":127.44},{"date":"2019-03-22","close":122.2492},{"date":"2019-03-25","close":121.8517},{"date":"2019-03-26","close":123.6721},{"date":"2019-03-27","close":123.4575},{"date":"2019-03-28","close":125.1188},{"date":"2019-03-29","close":124.8168},{"date":"2019-04-01","close":128.5608},{"date":"2019-04-02","close":128.5687},{"date":"2019-04-03","close":128.68},{"date":"2019-04-04","close":129.8008},{"date":"2019-04-05","close":129.7452},{"date":"2019-04-08","close":130.4129},{"date":"2019-04-09","close":128.8787},{"date":"2019-04-10","close":129.6101},{"date":"2019-04-11","close":130.7627},{"date":"2019-04-12","close":133.3541},{"date":"2019-04-15","close":130.1427},{"date":"2019-04-16","close":133.7674},{"date":"2019-04-17","close":133.9265},{"date":"2019-04-18","close":132.2253},{"date":"2019-04-22","close":132.3446},{"date":"2019-04-23","close":132.8692},{"date":"2019-04-24","close":132.4002},{"date":"2019-04-25","close":133.37},{"date":"2019-04-26","close":134.308},{"date":"2019-04-29","close":135.6434},{"date":"2019-04-30","close":135.1903},{"date":"2019-05-01","close":133.4416},{"date":"2019-05-02","close":134.6577},{"date":"2019-05-03","close":135.4209},{"date":"2019-05-06","close":134.9598},{"date":"2019-05-07","close":133.1872},{"date":"2019-05-08","close":132.901},{"date":"2019-05-09","close":132.0425},{"date":"2019-05-10","close":133.06},{"date":"2019-05-13","close":128.5131},{"date":"2019-05-14","close":129.3239},{"date":"2019-05-15","close":128.227},{"date":"2019-05-16","close":130.2857},{"date":"2019-05-17","close":130.1903},{"date":"2019-05-20","close":131.6133},{"date":"2019-05-21","close":132.1935},{"date":"2019-05-22","close":131.6689},{"date":"2019-05-23","close":129.3716},{"date":"2019-05-24","close":131.0966},{"date":"2019-05-28","close":128.9582},{"date":"2019-05-29","close":130.9614},{"date":"2019-05-30","close":128.9185},{"date":"2019-05-31","close":127.6548},{"date":"2019-06-03","close":129.8223},{"date":"2019-06-04","close":133.7815},{"date":"2019-06-05","close":133.0617},{"date":"2019-06-06","close":133.4856},{"date":"2019-06-07","close":132.5817},{"date":"2019-06-10","close":134.0535},{"date":"2019-06-11","close":134.1815},{"date":"2019-06-12","close":132.3338},{"date":"2019-06-13","close":133.2936},{"date":"2019-06-14","close":134.2934},{"date":"2019-06-17","close":131.9259},{"date":"2019-06-18","close":133.5656},{"date":"2019-06-19","close":132.6618},{"date":"2019-06-20","close":132.6378},{"date":"2019-06-21","close":132.3818},{"date":"2019-06-24","close":132.3338},{"date":"2019-06-25","close":132.3578},{"date":"2019-06-26","close":132.7897},{"date":"2019-06-27","close":134.9493},{"date":"2019-06-28","close":136.0291},{"date":"2019-07-01","close":136.621},{"date":"2019-07-02","close":136.0371},{"date":"2019-07-03","close":137.2128},{"date":"2019-07-05","close":139.1805},{"date":"2019-07-08","close":138.3966},{"date":"2019-07-09","close":139.3644},{"date":"2019-07-10","close":137.0129},{"date":"2019-07-11","close":138.9885},{"date":"2019-07-12","close":139.2284},{"date":"2019-07-15","close":137.8367},{"date":"2019-07-16","close":136.8609},{"date":"2019-07-17","close":136.325},{"date":"2019-07-18","close":130.1823},{"date":"2019-07-19","close":130.2702},{"date":"2019-07-22","close":129.1984},{"date":"2019-07-23","close":130.0623},{"date":"2019-07-24","close":130.9501},{"date":"2019-07-25","close":130.6302},{"date":"2019-07-26","close":131.9339},{"date":"2019-07-29","close":130.9341},{"date":"2019-07-30","close":131.5499},{"date":"2019-07-31","close":131.374},{"date":"2019-08-01","close":124.5834},{"date":"2019-08-02","close":126.0711},{"date":"2019-08-05","close":123.1436},{"date":"2019-08-06","close":123.7835},{"date":"2019-08-07","close":120.4562},{"date":"2019-08-08","close":122.2718},{"date":"2019-08-09","close":122.3758},{"date":"2019-08-12","close":119.8643},{"date":"2019-08-13","close":121.0321},{"date":"2019-08-14","close":115.7851},{"date":"2019-08-15","close":115.7131},{"date":"2019-08-16","close":117.9927},{"date":"2019-08-19","close":119.3284},{"date":"2019-08-20","close":117.0648},{"date":"2019-08-21","close":117.8807},{"date":"2019-08-22","close":118.6245},{"date":"2019-08-23","close":115.0972},{"date":"2019-08-26","close":116.4729},{"date":"2019-08-27","close":115.0652},{"date":"2019-08-28","close":116.249},{"date":"2019-08-29","close":117.8007},{"date":"2019-08-30","close":117.7443},{"date":"2019-09-03","close":115.1512},{"date":"2019-09-04","close":115.9485},{"date":"2019-09-05","close":118.461},{"date":"2019-09-06","close":117.9295},{"date":"2019-09-09","close":124.1385},{"date":"2019-09-10","close":124.8955},{"date":"2019-09-11","close":124.831},{"date":"2019-09-12","close":126.2645},{"date":"2019-09-13","close":127.5933},{"date":"2019-09-16","close":128.5355},{"date":"2019-09-17","close":127.3356},{"date":"2019-09-18","close":128.3986},{"date":"2019-09-19","close":126.4014},{"date":"2019-09-20","close":125.8699},{"date":"2019-09-23","close":125.7491},{"date":"2019-09-24","close":125.1612},{"date":"2019-09-25","close":126.6269},{"date":"2019-09-26","close":126.345},{"date":"2019-09-27","close":127.3919},{"date":"2019-09-30","close":127.2148},{"date":"2019-10-01","close":123.7922},{"date":"2019-10-02","close":120.5951},{"date":"2019-10-03","close":121.65},{"date":"2019-10-04","close":124.0579},{"date":"2019-10-07","close":124.0338},{"date":"2019-10-08","close":121.1991},{"date":"2019-10-09","close":122.7453},{"date":"2019-10-10","close":124.7827},{"date":"2019-10-11","close":126.0148},{"date":"2019-10-14","close":126.0873},{"date":"2019-10-15","close":127.8993},{"date":"2019-10-16","close":127.9879},{"date":"2019-10-17","close":122.4957},{"date":"2019-10-18","close":122.5923},{"date":"2019-10-21","close":124.0499},{"date":"2019-10-22","close":125.9021},{"date":"2019-10-23","close":127.0779},{"date":"2019-10-24","close":125.8538},{"date":"2019-10-25","close":126.0954},{"date":"2019-10-28","close":127.7704},{"date":"2019-10-29","close":127.2148},{"date":"2019-10-30","close":126.3209},{"date":"2019-10-31","close":126.0551},{"date":"2019-11-01","close":129.4374},{"date":"2019-11-04","close":132.1111},{"date":"2019-11-05","close":133.8264},{"date":"2019-11-06","close":133.8827},{"date":"2019-11-07","close":134.3498},{"date":"2019-11-08","close":134.9618},{"date":"2019-11-11","close":134.2129},{"date":"2019-11-12","close":133.2626},{"date":"2019-11-13","close":131.4104},{"date":"2019-11-14","close":131.3541},{"date":"2019-11-15","close":132.0467},{"date":"2019-11-18","close":131.2413},{"date":"2019-11-19","close":131.1688},{"date":"2019-11-20","close":131.2413},{"date":"2019-11-21","close":131.2977},{"date":"2019-11-22","close":132.8036},{"date":"2019-11-25","close":133.6975},{"date":"2019-11-26","close":133.472},{"date":"2019-11-27","close":134.3096},{"date":"2019-11-29","close":133.5475},{"date":"2019-12-02","close":133.4421},{"date":"2019-12-03","close":131.1399},{"date":"2019-12-04","close":132.9476},{"date":"2019-12-05","close":133.8069},{"date":"2019-12-06","close":134.7554},{"date":"2019-12-09","close":135.1688},{"date":"2019-12-10","close":135.412},{"date":"2019-12-11","close":134.9256},{"date":"2019-12-12","close":139.4166},{"date":"2019-12-13","close":137.8926},{"date":"2019-12-16","close":137.8359},{"date":"2019-12-17","close":137.6332},{"date":"2019-12-18","close":136.3118},{"date":"2019-12-19","close":136.5145},{"date":"2019-12-20","close":137.4143},{"date":"2019-12-23","close":136.7577},{"date":"2019-12-24","close":137.2765},{"date":"2019-12-26","close":137.6819},{"date":"2019-12-27","close":137.4468},{"date":"2019-12-30","close":137.3414},{"date":"2019-12-31","close":137.6089},{"date":"2020-01-02","close":138.679},{"date":"2020-01-03","close":137.2603},{"date":"2020-01-06","close":136.1254},{"date":"2020-01-07","close":134.4797},{"date":"2020-01-08","close":135.1607},{"date":"2020-01-09","close":135.5904},{"date":"2020-01-10","close":134.5609},{"date":"2020-01-13","close":135.258},{"date":"2020-01-14","close":135.0391},{"date":"2020-01-15","close":131.8289},{"date":"2020-01-16","close":132.9071},{"date":"2020-01-17","close":132.1613},{"date":"2020-01-21","close":130.4913},{"date":"2020-01-22","close":131.2209},{"date":"2020-01-23","close":138.1115},{"date":"2020-01-24","close":139.0195},{"date":"2020-01-27","close":136.2146},{"date":"2020-01-28","close":138.4034},{"date":"2020-01-29","close":137.082},{"date":"2020-01-30","close":138.3709},{"date":"2020-01-31","close":136.6118},{"date":"2020-02-03","close":137.0739},{"date":"2020-02-04","close":138.2412},{"date":"2020-02-05","close":140.276},{"date":"2020-02-06","close":138.7357},{"date":"2020-02-07","close":137.771},{"date":"2020-02-10","close":136.8469},{"date":"2020-02-11","close":137.2928},{"date":"2020-02-12","close":137.4792},{"date":"2020-02-13","close":138.2899},{"date":"2020-02-14","close":137.6332},{"date":"2020-02-18","close":135.2175},{"date":"2020-02-19","close":136.401},{"date":"2020-02-20","close":137.4306},{"date":"2020-02-21","close":136.6523},{"date":"2020-02-24","close":132.8341},{"date":"2020-02-25","close":126.4218},{"date":"2020-02-26","close":124.4033},{"date":"2020-02-27","close":117.2776},{"date":"2020-02-28","close":114.6718},{"date":"2020-03-02","close":120.4961},{"date":"2020-03-03","close":113.7325},{"date":"2020-03-04","close":116.8856},{"date":"2020-03-05","close":107.4916},{"date":"2020-03-06","close":102.2146},{"date":"2020-03-09","close":88.7118},{"date":"2020-03-10","close":95.4428},{"date":"2020-03-11","close":90.8193},{"date":"2020-03-12","close":83.5492},{"date":"2020-03-13","close":92.1018},{"date":"2020-03-16","close":81.3028},{"date":"2020-03-17","close":89.6594},{"date":"2020-03-18","close":88.0175},{"date":"2020-03-19","close":85.6404},{"date":"2020-03-20","close":80.6738},{"date":"2020-03-23","close":71.966},{"date":"2020-03-24","close":80.682},{"date":"2020-03-25","close":85.7711},{"date":"2020-03-26","close":90.4354},{"date":"2020-03-27","close":87.6417},{"date":"2020-03-30","close":87.3231},{"date":"2020-03-31","close":84.4886},{"date":"2020-04-01","close":78.3049},{"date":"2020-04-02","close":78.2069},{"date":"2020-04-03","close":74.8822},{"date":"2020-04-06","close":83.9658},{"date":"2020-04-07","close":84.6438},{"date":"2020-04-08","close":87.9276},{"date":"2020-04-09","close":93.7355},{"date":"2020-04-13","close":90.4762},{"date":"2020-04-14","close":89.349},{"date":"2020-04-15","close":82.4628},{"date":"2020-04-16","close":78.6562},{"date":"2020-04-17","close":86.1632},{"date":"2020-04-20","close":86.2612},{"date":"2020-04-21","close":85.4688},{"date":"2020-04-22","close":85.0032},{"date":"2020-04-23","close":84.5948},{"date":"2020-04-24","close":85.8201},{"date":"2020-04-27","close":90.1168},{"date":"2020-04-28","close":91.3176},{"date":"2020-04-29","close":96.8478},{"date":"2020-04-30","close":91.5545},{"date":"2020-05-01","close":87.5682},{"date":"2020-05-04","close":85.281},{"date":"2020-05-05","close":83.8433},{"date":"2020-05-06","close":81.7848},{"date":"2020-05-07","close":83.01},{"date":"2020-05-08","close":85.6649},{"date":"2020-05-11","close":81.1476},{"date":"2020-05-12","close":77.8556},{"date":"2020-05-13","close":73.0933},{"date":"2020-05-14","close":75.4622},{"date":"2020-05-15","close":72.7992},{"date":"2020-05-18","close":78.8685},{"date":"2020-05-19","close":74.776},{"date":"2020-05-20","close":78.5173},{"date":"2020-05-21","close":79.0482},{"date":"2020-05-22","close":80.0775},{"date":"2020-05-26","close":88.1073},{"date":"2020-05-27","close":92.2243},{"date":"2020-05-28","close":89.0957},{"date":"2020-05-29","close":87.1895},{"date":"2020-06-01","close":89.5579},{"date":"2020-06-02","close":87.4701},{"date":"2020-06-03","close":93.8901},{"date":"2020-06-04","close":97.2899},{"date":"2020-06-05","close":101.7459},{"date":"2020-06-08","close":105.1291},{"date":"2020-06-09","close":102.2328},{"date":"2020-06-10","close":96.3409},{"date":"2020-06-11","close":87.7011},{"date":"2020-06-12","close":89.9127},{"date":"2020-06-15","close":91.365},{"date":"2020-06-16","close":93.461},{"date":"2020-06-17","close":90.8286},{"date":"2020-06-18","close":91.1422},{"date":"2020-06-19","close":91.6373},{"date":"2020-06-22","close":89.5413},{"date":"2020-06-23","close":89.5083},{"date":"2020-06-24","close":84.9285},{"date":"2020-06-25","close":86.7604},{"date":"2020-06-26","close":82.8986},{"date":"2020-06-29","close":84.4334},{"date":"2020-06-30","close":85.795},{"date":"2020-07-01","close":83.6},{"date":"2020-07-02","close":83.0058},{"date":"2020-07-06","close":84.1116},{"date":"2020-07-07","close":81.3142},{"date":"2020-07-08","close":81.6773},{"date":"2020-07-09","close":78.5663},{"date":"2020-07-10","close":82.8243},{"date":"2020-07-13","close":83.8723},{"date":"2020-07-14","close":81.1409},{"date":"2020-07-15","close":84.8047},{"date":"2020-07-16","close":84.5984},{"date":"2020-07-17","close":81.9578},{"date":"2020-07-20","close":81.5205},{"date":"2020-07-21","close":85.7702},{"date":"2020-07-22","close":85.3576},{"date":"2020-07-23","close":86.6449},{"date":"2020-07-24","close":86.7522},{"date":"2020-07-27","close":84.912},{"date":"2020-07-28","close":84.8625},{"date":"2020-07-29","close":88.1467},{"date":"2020-07-30","close":87.2886},{"date":"2020-07-31","close":87.4288},{"date":"2020-08-03","close":86.6697},{"date":"2020-08-04","close":85.8692},{"date":"2020-08-05","close":86.3148},{"date":"2020-08-06","close":85.4649},{"date":"2020-08-07","close":88.7987},{"date":"2020-08-10","close":90.0035},{"date":"2020-08-11","close":91.8849},{"date":"2020-08-12","close":91.0597},{"date":"2020-08-13","close":88.9802},{"date":"2020-08-14","close":90.119},{"date":"2020-08-17","close":87.9322},{"date":"2020-08-18","close":86.2323},{"date":"2020-08-19","close":86.1746},{"date":"2020-08-20","close":83.897},{"date":"2020-08-21","close":84.5489},{"date":"2020-08-24","close":87.3298},{"date":"2020-08-25","close":87.4288},{"date":"2020-08-26","close":85.6052},{"date":"2020-08-27","close":87.3628},{"date":"2020-08-28","close":87.8002},{"date":"2020-08-31","close":86.0992},{"date":"2020-09-01","close":86.3494},{"date":"2020-09-02","close":86.8163},{"date":"2020-09-03","close":86.4911},{"date":"2020-09-04","close":88.3005},{"date":"2020-09-08","close":85.2654},{"date":"2020-09-09","close":84.3482},{"date":"2020-09-10","close":82.5889},{"date":"2020-09-11","close":84.7651},{"date":"2020-09-14","close":86.9163},{"date":"2020-09-15","close":86.5161},{"date":"2020-09-16","close":86.0992},{"date":"2020-09-17","close":85.3988},{"date":"2020-09-18","close":84.8652},{"date":"2020-09-21","close":80.5627},{"date":"2020-09-22","close":77.636},{"date":"2020-09-23","close":75.76},{"date":"2020-09-24","close":75.0929},{"date":"2020-09-25","close":76.1269},{"date":"2020-09-28","close":78.5616},{"date":"2020-09-29","close":75.9851},{"date":"2020-09-30","close":76.7856},{"date":"2020-10-01","close":76.8856},{"date":"2020-10-02","close":77.9862},{"date":"2020-10-05","close":81.3715},{"date":"2020-10-06","close":82.0886},{"date":"2020-10-07","close":84.7568},{"date":"2020-10-08","close":84.8652},{"date":"2020-10-09","close":84.5233},{"date":"2020-10-12","close":86.1326},{"date":"2020-10-13","close":83.1809},{"date":"2020-10-14","close":81.5466},{"date":"2020-10-15","close":84.2315},{"date":"2020-10-16","close":83.4727},{"date":"2020-10-19","close":81.68},{"date":"2020-10-20","close":82.8974},{"date":"2020-10-21","close":82.5722},{"date":"2020-10-22","close":87.2832},{"date":"2020-10-23","close":88.4839},{"date":"2020-10-26","close":86.1075},{"date":"2020-10-27","close":82.7973},{"date":"2020-10-28","close":80.6961},{"date":"2020-10-29","close":82.9974},{"date":"2020-10-30","close":86.366},{"date":"2020-11-02","close":88.4172},{"date":"2020-11-03","close":91.7274},{"date":"2020-11-04","close":82.0719},{"date":"2020-11-05","close":86.3494},{"date":"2020-11-06","close":82.5972},{"date":"2020-11-09","close":103.3257},{"date":"2020-11-10","close":103.3257},{"date":"2020-11-11","close":98.6397},{"date":"2020-11-12","close":95.9965},{"date":"2020-11-13","close":99.0816},{"date":"2020-11-16","close":105.8272},{"date":"2020-11-17","close":104.2012},{"date":"2020-11-18","close":101.6331},{"date":"2020-11-19","close":100.4407},{"date":"2020-11-20","close":98.4646},{"date":"2020-11-23","close":99.09},{"date":"2020-11-24","close":103.1173},{"date":"2020-11-25","close":101.9749},{"date":"2020-11-27","close":100.8743},{"date":"2020-11-30","close":98.0218},{"date":"2020-12-01","close":101.7242},{"date":"2020-12-02","close":103.5081},{"date":"2020-12-03","close":105.0396},{"date":"2020-12-04","close":107.7238},{"date":"2020-12-07","close":107.0338},{"date":"2020-12-08","close":106.1503},{"date":"2020-12-09","close":107.8248},{"date":"2020-12-10","close":107.6902},{"date":"2020-12-11","close":105.8894},{"date":"2020-12-14","close":104.9807},{"date":"2020-12-15","close":106.5794},{"date":"2020-12-16","close":106.8571},{"date":"2020-12-17","close":105.881},{"date":"2020-12-18","close":104.1139},{"date":"2020-12-21","close":104.3748},{"date":"2020-12-22","close":101.9346},{"date":"2020-12-23","close":105.6959},{"date":"2020-12-24","close":105.1489},{"date":"2020-12-28","close":105.7716},{"date":"2020-12-29","close":104.1813},{"date":"2020-12-30","close":105.7211},{"date":"2020-12-31","close":107.118},{"date":"2021-01-04","close":106.7141},{"date":"2021-01-05","close":108.1193},{"date":"2021-01-06","close":117.6446},{"date":"2021-01-07","close":124.1575},{"date":"2021-01-08","close":121.3723},{"date":"2021-01-11","close":123.4423},{"date":"2021-01-12","close":125.9246},{"date":"2021-01-13","close":123.4507},{"date":"2021-01-14","close":125.6806},{"date":"2021-01-15","close":121.8183},{"date":"2021-01-19","close":123.0216},{"date":"2021-01-20","close":120.9432},{"date":"2021-01-21","close":121.5995},{"date":"2021-01-22","close":120.4635},{"date":"2021-01-25","close":117.8382},{"date":"2021-01-26","close":115.4821},{"date":"2021-01-27","close":111.7712},{"date":"2021-01-28","close":115.5746},{"date":"2021-01-29","close":111.4683},{"date":"2021-02-01","close":111.8722},{"date":"2021-02-02","close":114.506},{"date":"2021-02-03","close":115.5999},{"date":"2021-02-04","close":118.646},{"date":"2021-02-05","close":118.1411},{"date":"2021-02-08","close":120.2448},{"date":"2021-02-09","close":120.3794},{"date":"2021-02-10","close":120.6318},{"date":"2021-02-11","close":119.6641},{"date":"2021-02-12","close":119.6809},{"date":"2021-02-16","close":125.1},{"date":"2021-02-17","close":124.7045},{"date":"2021-02-18","close":123.476},{"date":"2021-02-19","close":126.1939},{"date":"2021-02-22","close":130.6536},{"date":"2021-02-23","close":134.112},{"date":"2021-02-24","close":136.426},{"date":"2021-02-25","close":131.8569},{"date":"2021-02-26","close":127.908},{"date":"2021-03-01","close":130.6959},{"date":"2021-03-02","close":131.018},{"date":"2021-03-03","close":132.0518},{"date":"2021-03-04","close":129.6451},{"date":"2021-03-05","close":132.4925},{"date":"2021-03-08","close":134.8822},{"date":"2021-03-09","close":129.679},{"date":"2021-03-10","close":132.7128},{"date":"2021-03-11","close":131.8314},{"date":"2021-03-12","close":133.5178},{"date":"2021-03-15","close":131.6027},{"date":"2021-03-16","close":129.3486},{"date":"2021-03-17","close":129.5181},{"date":"2021-03-18","close":131.6705},{"date":"2021-03-19","close":128.8656},{"date":"2021-03-22","close":126.6199},{"date":"2021-03-23","close":124.2048},{"date":"2021-03-24","close":125.2217},{"date":"2021-03-25","close":129.2892},{"date":"2021-03-26","close":131.4671},{"date":"2021-03-29","close":127.5605},{"date":"2021-03-30","close":130.3909},{"date":"2021-03-31","close":128.4758},{"date":"2021-04-01","close":129.7977},{"date":"2021-04-05","close":129.8316},{"date":"2021-04-06","close":129.6706},{"date":"2021-04-07","close":130.662},{"date":"2021-04-08","close":129.535},{"date":"2021-04-09","close":130.1875},{"date":"2021-04-12","close":132.3823},{"date":"2021-04-13","close":130.9417},{"date":"2021-04-14","close":131.8314},{"date":"2021-04-15","close":130.4078},{"date":"2021-04-16","close":130.3824},{"date":"2021-04-19","close":131.3315},{"date":"2021-04-20","close":126.8318},{"date":"2021-04-21","close":129.6451},{"date":"2021-04-22","close":126.3403},{"date":"2021-04-23","close":129.7553},{"date":"2021-04-26","close":131.8993},{"date":"2021-04-27","close":132.8568},{"date":"2021-04-28","close":132.5433},{"date":"2021-04-29","close":135.7719},{"date":"2021-04-30","close":133.628},{"date":"2021-05-03","close":133.467},{"date":"2021-05-04","close":135.5007},{"date":"2021-05-05","close":136.2126},{"date":"2021-05-06","close":137.7379},{"date":"2021-05-07","close":138.2549},{"date":"2021-05-10","close":138.0175},{"date":"2021-05-11","close":137.2803},{"date":"2021-05-12","close":133.9924},{"date":"2021-05-13","close":139.5514},{"date":"2021-05-14","close":141.3649},{"date":"2021-05-17","close":141.7462},{"date":"2021-05-18","close":139.1785},{"date":"2021-05-19","close":137.4498},{"date":"2021-05-20","close":136.2041},{"date":"2021-05-21","close":137.6616},{"date":"2021-05-24","close":136.9244},{"date":"2021-05-25","close":133.2721},{"date":"2021-05-26","close":133.6365},{"date":"2021-05-27","close":135.8228},{"date":"2021-05-28","close":137.1112},{"date":"2021-06-01","close":138.2887},{"date":"2021-06-02","close":138.6556},{"date":"2021-06-03","close":139.0908},{"date":"2021-06-04","close":137.6061},{"date":"2021-06-07","close":136.2836},{"date":"2021-06-08","close":136.8979},{"date":"2021-06-09","close":134.5258},{"date":"2021-06-10","close":131.309},{"date":"2021-06-11","close":132.3756},{"date":"2021-06-14","close":130.1742},{"date":"2021-06-15","close":131.6844},{"date":"2021-06-16","close":132.7596},{"date":"2021-06-17","close":126.6757},{"date":"2021-06-18","close":121.9999},{"date":"2021-06-21","close":125.9846},{"date":"2021-06-22","close":125.5409},{"date":"2021-06-23","close":125.1058},{"date":"2021-06-24","close":126.1553},{"date":"2021-06-25","close":129.1247},{"date":"2021-06-28","close":125.4386},{"date":"2021-06-29","close":124.4488},{"date":"2021-06-30","close":123.988},{"date":"2021-07-01","close":125.6689},{"date":"2021-07-02","close":124.517},{"date":"2021-07-06","close":120.8138},{"date":"2021-07-07","close":120.7371},{"date":"2021-07-08","close":117.3666},{"date":"2021-07-09","close":121.4453},{"date":"2021-07-12","close":122.1705},{"date":"2021-07-13","close":120.4554},{"date":"2021-07-14","close":119.4998},{"date":"2021-07-15","close":120.4725},{"date":"2021-07-16","close":116.7438},{"date":"2021-07-19","close":111.9484},{"date":"2021-07-20","close":115.2249},{"date":"2021-07-21","close":113.527},{"date":"2021-07-22","close":110.0627},{"date":"2021-07-23","close":110.3528},{"date":"2021-07-26","close":112.8443},{"date":"2021-07-27","close":114.3034},{"date":"2021-07-28","close":114.7301},{"date":"2021-07-29","close":115.3871},{"date":"2021-07-30","close":114.2096},{"date":"2021-08-02","close":113.7915},{"date":"2021-08-03","close":116.2488},{"date":"2021-08-04","close":113.5099},{"date":"2021-08-05","close":114.6618},{"date":"2021-08-06","close":117.7335},{"date":"2021-08-09","close":118.1687},{"date":"2021-08-10","close":119.4657},{"date":"2021-08-11","close":121.7183},{"date":"2021-08-12","close":120.848},{"date":"2021-08-13","close":119.4059},{"date":"2021-08-16","close":118.6722},{"date":"2021-08-17","close":117.8359},{"date":"2021-08-18","close":116.7096},{"date":"2021-08-19","close":114.9007},{"date":"2021-08-20","close":115.7881},{"date":"2021-08-23","close":116.8291},{"date":"2021-08-24","close":118.4247},{"date":"2021-08-25","close":120.8394},{"date":"2021-08-26","close":119.2524},{"date":"2021-08-27","close":121.3173},{"date":"2021-08-30","close":118.5783},{"date":"2021-08-31","close":120.4189},{"date":"2021-09-01","close":119.7394},{"date":"2021-09-02","close":119.791},{"date":"2021-09-03","close":119.5158},{"date":"2021-09-07","close":119.0513},{"date":"2021-09-08","close":118.0536},{"date":"2021-09-09","close":118.6471},{"date":"2021-09-10","close":116.7635},{"date":"2021-09-13","close":118.217},{"date":"2021-09-14","close":114.966},{"date":"2021-09-15","close":118.0536},{"date":"2021-09-16","close":118.2687},{"date":"2021-09-17","close":118.3031},{"date":"2021-09-20","close":115.1982},{"date":"2021-09-21","close":114.7251},{"date":"2021-09-22","close":117.4},{"date":"2021-09-23","close":122.0874},{"date":"2021-09-24","close":123.2141},{"date":"2021-09-27","close":130.0688},{"date":"2021-09-28","close":129.9829},{"date":"2021-09-29","close":131.5826},{"date":"2021-09-30","close":128.4433},{"date":"2021-10-01","close":131.4192},{"date":"2021-10-04","close":132.1502},{"date":"2021-10-05","close":132.2879},{"date":"2021-10-06","close":130.9376},{"date":"2021-10-07","close":132.1846},{"date":"2021-10-08","close":132.2277},{"date":"2021-10-11","close":130.2839},{"date":"2021-10-12","close":129.6044},{"date":"2021-10-13","close":128.3487},{"date":"2021-10-14","close":129.8883},{"date":"2021-10-15","close":129.9829},{"date":"2021-10-18","close":129.7334},{"date":"2021-10-19","close":130.4215},{"date":"2021-10-20","close":137.9643},{"date":"2021-10-21","close":137.4053},{"date":"2021-10-22","close":137.5085},{"date":"2021-10-25","close":136.7517},{"date":"2021-10-26","close":133.6382},{"date":"2021-10-27","close":128.2455},{"date":"2021-10-28","close":127.3511},{"date":"2021-10-29","close":126.534},{"date":"2021-11-01","close":131.3418},{"date":"2021-11-02","close":132.2964},{"date":"2021-11-03","close":137.0354},{"date":"2021-11-04","close":132.5975},{"date":"2021-11-05","close":133.3887},{"date":"2021-11-08","close":134.6789},{"date":"2021-11-09","close":132.9759},{"date":"2021-11-10","close":134.5068},{"date":"2021-11-11","close":136.9408},{"date":"2021-11-12","close":137.4999},{"date":"2021-11-15","close":137.7923},{"date":"2021-11-16","close":137.9729},{"date":"2021-11-17","close":138.618},{"date":"2021-11-18","close":137.1129},{"date":"2021-11-19","close":135.3497},{"date":"2021-11-22","close":138.79},{"date":"2021-11-23","close":139.2029},{"date":"2021-11-24","close":138.876},{"date":"2021-11-26","close":132.4427},{"date":"2021-11-29","close":131.8966},{"date":"2021-11-30","close":127.0857},{"date":"2021-12-01","close":124.8579},{"date":"2021-12-02","close":130.6483},{"date":"2021-12-03","close":127.389},{"date":"2021-12-06","close":131.4805},{"date":"2021-12-07","close":132.3733},{"date":"2021-12-08","close":131.7145},{"date":"2021-12-09","close":131.9659},{"date":"2021-12-10","close":131.9399},{"date":"2021-12-13","close":127.9699},{"date":"2021-12-14","close":129.5215},{"date":"2021-12-15","close":130.5616},{"date":"2021-12-16","close":132.7807},{"date":"2021-12-17","close":127.5537},{"date":"2021-12-20","close":125.43},{"date":"2021-12-21","close":129.2007},{"date":"2021-12-22","close":130.4663},{"date":"2021-12-23","close":130.8477},{"date":"2021-12-27","close":133.0408},{"date":"2021-12-28","close":133.6562},{"date":"2021-12-29","close":133.5782},{"date":"2021-12-30","close":132.7807},{"date":"2021-12-31","close":133.1274},{"date":"2022-01-03","close":137.1755},{"date":"2022-01-04","close":142.1598},{"date":"2022-01-05","close":143.278},{"date":"2022-01-06","close":149.0338},{"date":"2022-01-07","close":153.3679},{"date":"2022-01-10","close":153.8533},{"date":"2022-01-11","close":154.4688},{"date":"2022-01-12","close":155.6216},{"date":"2022-01-13","close":158.8116},{"date":"2022-01-14","close":160.6579},{"date":"2022-01-18","close":158.1008},{"date":"2022-01-19","close":152.4924},{"date":"2022-01-20","close":144.1969},{"date":"2022-01-21","close":138.7878},{"date":"2022-01-24","close":144.4396},{"date":"2022-01-25","close":142.6712},{"date":"2022-01-26","close":145.4191},{"date":"2022-01-27","close":146.3726},{"date":"2022-01-28","close":149.1551},{"date":"2022-01-31","close":146.8233},{"date":"2022-02-01","close":149.8312},{"date":"2022-02-02","close":152.4057},{"date":"2022-02-03","close":151.851},{"date":"2022-02-04","close":155.6477},{"date":"2022-02-07","close":156.4451},{"date":"2022-02-08","close":159.7477},{"date":"2022-02-09","close":158.6729},{"date":"2022-02-10","close":158.7249},{"date":"2022-02-11","close":158.0228},{"date":"2022-02-14","close":156.3844},{"date":"2022-02-15","close":159.4357},{"date":"2022-02-16","close":161.3167},{"date":"2022-02-17","close":158.3348},{"date":"2022-02-18","close":158.0661},{"date":"2022-02-22","close":158.2741},{"date":"2022-02-23","close":156.7312},{"date":"2022-02-24","close":151.2355},{"date":"2022-02-25","close":159.7543},{"date":"2022-02-28","close":159.056},{"date":"2022-03-01","close":148.2504},{"date":"2022-03-02","close":156.071},{"date":"2022-03-03","close":157.677},{"date":"2022-03-04","close":153.8103},{"date":"2022-03-07","close":148.809},{"date":"2022-03-08","close":146.7491},{"date":"2022-03-09","close":151.1831},{"date":"2022-03-10","close":151.7854},{"date":"2022-03-11","close":150.319},{"date":"2022-03-14","close":152.9201},{"date":"2022-03-15","close":152.7542},{"date":"2022-03-16","close":158.3403},{"date":"2022-03-17","close":156.2979},{"date":"2022-03-18","close":156.4899},{"date":"2022-03-21","close":157.6159},{"date":"2022-03-22","close":161.0287},{"date":"2022-03-23","close":156.1583},{"date":"2022-03-24","close":156.8391},{"date":"2022-03-25","close":160.2257},{"date":"2022-03-28","close":156.5772},{"date":"2022-03-29","close":158.8815},{"date":"2022-03-30","close":150.3539},{"date":"2022-03-31","close":147.9449},{"date":"2022-04-01","close":143.7204},{"date":"2022-04-04","close":144.5147},{"date":"2022-04-05","close":142.9523},{"date":"2022-04-06","close":141.8526},{"date":"2022-04-07","close":140.7092},{"date":"2022-04-08","close":142.3326},{"date":"2022-04-11","close":142.7341},{"date":"2022-04-12","close":140.072},{"date":"2022-04-13","close":139.3999},{"date":"2022-04-14","close":139.2689},{"date":"2022-04-18","close":138.9198},{"date":"2022-04-19","close":141.4336},{"date":"2022-04-20","close":153.9151},{"date":"2022-04-21","close":155.172},{"date":"2022-04-22","close":150.4849},{"date":"2022-04-25","close":151.8726},{"date":"2022-04-26","close":147.6918},{"date":"2022-04-27","close":149.4724},{"date":"2022-04-28","close":149.5247},{"date":"2022-04-29","close":145.4486},{"date":"2022-05-02","close":146.8364},{"date":"2022-05-03","close":148.5821},{"date":"2022-05-04","close":153.6969},{"date":"2022-05-05","close":150.2492},{"date":"2022-05-06","close":148.8003},{"date":"2022-05-09","close":146.6619},{"date":"2022-05-10","close":144.7416},{"date":"2022-05-11","close":143.6244},{"date":"2022-05-12","close":144.6543},{"date":"2022-05-13","close":145.3962},{"date":"2022-05-16","close":143.0308},{"date":"2022-05-17","close":149.0272},{"date":"2022-05-18","close":144.6282},{"date":"2022-05-19","close":142.1755},{"date":"2022-05-20","close":142.0359},{"date":"2022-05-23","close":146.8888},{"date":"2022-05-24","close":147.5609},{"date":"2022-05-25","close":151.5759},{"date":"2022-05-26","close":155.1458},{"date":"2022-05-27","close":157.8079},{"date":"2022-05-31","close":158.133},{"date":"2022-06-01","close":156.2175},{"date":"2022-06-02","close":158.4933},{"date":"2022-06-03","close":156.3757},{"date":"2022-06-06","close":156.2791},{"date":"2022-06-07","close":158.6954},{"date":"2022-06-08","close":156.3054},{"date":"2022-06-09","close":150.5677},{"date":"2022-06-10","close":145.7175},{"date":"2022-06-13","close":142.6861},{"date":"2022-06-14","close":144.8916},{"date":"2022-06-15","close":145.41},{"date":"2022-06-16","close":141.1484},{"date":"2022-06-17","close":142.6422},{"date":"2022-06-21","close":145.2079},{"date":"2022-06-22","close":144.7334},{"date":"2022-06-23","close":140.2698},{"date":"2022-06-24","close":146.4204},{"date":"2022-06-27","close":144.4698},{"date":"2022-06-28","close":143.3276},{"date":"2022-06-29","close":142.6334},{"date":"2022-06-30","close":140.0501},{"date":"2022-07-01","close":140.3313},{"date":"2022-07-05","close":139.3824},{"date":"2022-07-06","close":138.0029},{"date":"2022-07-07","close":139.5756},{"date":"2022-07-08","close":139.6372},{"date":"2022-07-11","close":139.4351},{"date":"2022-07-12","close":138.7321},{"date":"2022-07-13","close":135.4284},{"date":"2022-07-14","close":132.3003},{"date":"2022-07-15","close":137.256},{"date":"2022-07-18","close":138.8024},{"date":"2022-07-19","close":144.7247},{"date":"2022-07-20","close":145.4539},{"date":"2022-07-21","close":148.6874},{"date":"2022-07-22","close":148.4589},{"date":"2022-07-25","close":151.5167},{"date":"2022-07-26","close":149.197},{"date":"2022-07-27","close":151.9911},{"date":"2022-07-28","close":152.7907},{"date":"2022-07-29","close":155.9188},{"date":"2022-08-01","close":154.7238},{"date":"2022-08-02","close":152.7204},{"date":"2022-08-03","close":155.0928},{"date":"2022-08-04","close":154.1526},{"date":"2022-08-05","close":157.0786},{"date":"2022-08-08","close":157.5091},{"date":"2022-08-09","close":158.0891},{"date":"2022-08-10","close":162.3945},{"date":"2022-08-11","close":164.1958},{"date":"2022-08-12","close":166.7878},{"date":"2022-08-15","close":167.1657},{"date":"2022-08-16","close":168.185},{"date":"2022-08-17","close":167.5787},{"date":"2022-08-18","close":167.9828},{"date":"2022-08-19","close":165.9092},{"date":"2022-08-22","close":161.7443},{"date":"2022-08-23","close":161.9376},{"date":"2022-08-24","close":161.9728},{"date":"2022-08-25","close":164.9514},{"date":"2022-08-26","close":161.6916},{"date":"2022-08-29","close":161.2874},{"date":"2022-08-30","close":160.6021},{"date":"2022-08-31","close":160.779},{"date":"2022-09-01","close":159.921},{"date":"2022-09-02","close":159.868},{"date":"2022-09-06","close":158.3378},{"date":"2022-09-07","close":161.69},{"date":"2022-09-08","close":166.1919},{"date":"2022-09-09","close":165.9354},{"date":"2022-09-12","close":168.5358},{"date":"2022-09-13","close":164.7591},{"date":"2022-09-14","close":162.0791},{"date":"2022-09-15","close":164.9536},{"date":"2022-09-16","close":161.7253},{"date":"2022-09-19","close":165.6524},{"date":"2022-09-20","close":165.5551},{"date":"2022-09-21","close":164.193},{"date":"2022-09-22","close":162.0349},{"date":"2022-09-23","close":158.2405},{"date":"2022-09-26","close":156.6573},{"date":"2022-09-27","close":156.8165},{"date":"2022-09-28","close":158.4528},{"date":"2022-09-29","close":154.6408},{"date":"2022-09-30","close":155.9498},{"date":"2022-10-03","close":160.1068},{"date":"2022-10-04","close":165.6878},{"date":"2022-10-05","close":164.3434},{"date":"2022-10-06","close":162.8398},{"date":"2022-10-07","close":161.0266},{"date":"2022-10-10","close":160.3368},{"date":"2022-10-11","close":158.3997},{"date":"2022-10-12","close":158.1609},{"date":"2022-10-13","close":165.6082},{"date":"2022-10-14","close":164.1222},{"date":"2022-10-17","close":166.1919},{"date":"2022-10-18","close":167.4833},{"date":"2022-10-19","close":144.2217},{"date":"2022-10-20","close":142.7535},{"date":"2022-10-21","close":143.0807},{"date":"2022-10-24","close":144.2924},{"date":"2022-10-25","close":144.6109},{"date":"2022-10-26","close":145.9375},{"date":"2022-10-27","close":147.7684},{"date":"2022-10-28","close":148.7502},{"date":"2022-10-31","close":148.9182},{"date":"2022-11-01","close":148.6794},{"date":"2022-11-02","close":144.7966},{"date":"2022-11-03","close":145.2211},{"date":"2022-11-04","close":147.7242},{"date":"2022-11-07","close":149.4489},{"date":"2022-11-08","close":150.7845},{"date":"2022-11-09","close":146.7689},{"date":"2022-11-10","close":150.5279},{"date":"2022-11-11","close":146.9989},{"date":"2022-11-14","close":146.6894},{"date":"2022-11-15","close":150.2891},{"date":"2022-11-16","close":149.2012},{"date":"2022-11-17","close":148.4937},{"date":"2022-11-18","close":150.8994},{"date":"2022-11-21","close":149.9353},{"date":"2022-11-22","close":151.837},{"date":"2022-11-23","close":152.0139},{"date":"2022-11-25","close":152.2527},{"date":"2022-11-28","close":149.9353},{"date":"2022-11-29","close":151.1736},{"date":"2022-11-30","close":151.4408},{"date":"2022-12-01","close":149.9266},{"date":"2022-12-02","close":150.6214},{"date":"2022-12-05","close":143.6826},{"date":"2022-12-06","close":142.8275},{"date":"2022-12-07","close":131.8004},{"date":"2022-12-08","close":133.7154},{"date":"2022-12-09","close":134.8377},{"date":"2022-12-12","close":134.9802},{"date":"2022-12-13","close":130.1792},{"date":"2022-12-14","close":128.0771},{"date":"2022-12-15","close":125.6009},{"date":"2022-12-16","close":124.7458},{"date":"2022-12-19","close":125.2803},{"date":"2022-12-20","close":124.9774},{"date":"2022-12-21","close":127.3824},{"date":"2022-12-22","close":128.9411},{"date":"2022-12-23","close":128.763},{"date":"2022-12-27","close":129.921},{"date":"2022-12-28","close":127.8812},{"date":"2022-12-29","close":129.5736},{"date":"2022-12-30","close":129.2084},{"date":"2023-01-03","close":129.1282},{"date":"2023-01-04","close":130.5712},{"date":"2023-01-05","close":130.2594},{"date":"2023-01-06","close":133.7778},{"date":"2023-01-09","close":132.317},{"date":"2023-01-10","close":131.8271},{"date":"2023-01-11","close":133.0296},{"date":"2023-01-12","close":133.2879},{"date":"2023-01-13","close":133.2077},{"date":"2023-01-17","close":134.0896},{"date":"2023-01-18","close":129.8675},{"date":"2023-01-19","close":137.0022},{"date":"2023-01-20","close":136.8953},{"date":"2023-01-23","close":137.8484},{"date":"2023-01-24","close":138.0087},{"date":"2023-01-25","close":138.8549},{"date":"2023-01-26","close":138.0711},{"date":"2023-01-27","close":138.0443},{"date":"2023-01-30","close":136.7172},{"date":"2023-01-31","close":138.9529},{"date":"2023-02-01","close":137.5277},{"date":"2023-02-02","close":138.9707},{"date":"2023-02-03","close":141.6429},{"date":"2023-02-06","close":140.5384},{"date":"2023-02-07","close":142.6048},{"date":"2023-02-08","close":141.5271},{"date":"2023-02-09","close":140.5473},{"date":"2023-02-10","close":141.6429},{"date":"2023-02-13","close":143.7004},{"date":"2023-02-14","close":143.068},{"date":"2023-02-15","close":142.7385},{"date":"2023-02-16","close":142.2307},{"date":"2023-02-17","close":142.4445},{"date":"2023-02-21","close":138.463},{"date":"2023-02-22","close":137.3496},{"date":"2023-02-23","close":137.8128},{"date":"2023-02-24","close":139.0687},{"date":"2023-02-27","close":138.1245},{"date":"2023-02-28","close":138.3205},{"date":"2023-03-01","close":137.3318},{"date":"2023-03-02","close":134.7843},{"date":"2023-03-03","close":137.0484},{"date":"2023-03-06","close":136.671},{"date":"2023-03-07","close":129.5553},{"date":"2023-03-08","close":126.1233},{"date":"2023-03-09","close":120.0678},{"date":"2023-03-10","close":118.3428},{"date":"2023-03-13","close":114.201},{"date":"2023-03-14","close":114.4885},{"date":"2023-03-15","close":112.2064},{"date":"2023-03-16","close":114.6053},{"date":"2023-03-17","close":110.0592},{"date":"2023-03-20","close":109.3494},{"date":"2023-03-21","close":114.5963},{"date":"2023-03-22","close":105.7107},{"date":"2023-03-23","close":100.958},{"date":"2023-03-24","close":103.258},{"date":"2023-03-27","close":105.9533},{"date":"2023-03-28","close":107.1662},{"date":"2023-03-29","close":109.9693},{"date":"2023-03-30","close":107.4447},{"date":"2023-03-31","close":107.4267},{"date":"2023-04-03","close":106.681},{"date":"2023-04-04","close":105.2794},{"date":"2023-04-05","close":105.4861},{"date":"2023-04-06","close":105.6298},{"date":"2023-04-10","close":105.522},{"date":"2023-04-11","close":106.1869},{"date":"2023-04-12","close":104.5248},{"date":"2023-04-13","close":104.7134},{"date":"2023-04-14","close":104.7494},{"date":"2023-04-17","close":112.8983},{"date":"2023-04-18","close":112.9612},{"date":"2023-04-19","close":116.4471},{"date":"2023-04-20","close":112.1346},{"date":"2023-04-21","close":111.4877},{"date":"2023-04-24","close":111.8561},{"date":"2023-04-25","close":107.822},{"date":"2023-04-26","close":108.3791},{"date":"2023-04-27","close":111.4877},{"date":"2023-04-28","close":113.024},{"date":"2023-05-01","close":109.3314},{"date":"2023-05-02","close":105.4771},{"date":"2023-05-03","close":103.1501},{"date":"2023-05-04","close":102.1349},{"date":"2023-05-05","close":106.5373},{"date":"2023-05-08","close":104.4259},{"date":"2023-05-09","close":104.8752},{"date":"2023-05-10","close":103.1951},{"date":"2023-05-11","close":101.7486},{"date":"2023-05-12","close":100.1134},{"date":"2023-05-15","close":103.222},{"date":"2023-05-16","close":101.479},{"date":"2023-05-17","close":107.7951},{"date":"2023-05-18","close":110.1041},{"date":"2023-05-19","close":109.2596},{"date":"2023-05-22","close":110.751},{"date":"2023-05-23","close":111.3979},{"date":"2023-05-24","close":109.1517},{"date":"2023-05-25","close":108.7924},{"date":"2023-05-26","close":111.0475},{"date":"2023-05-30","close":112.5119},{"date":"2023-05-31","close":108.1814},{"date":"2023-06-01","close":110.1242},{"date":"2023-06-02","close":114.019},{"date":"2023-06-05","close":110.8414},{"date":"2023-06-06","close":115.3899},{"date":"2023-06-07","close":117.9954},{"date":"2023-06-08","close":116.7607},{"date":"2023-06-09","close":115.2264},{"date":"2023-06-12","close":113.8011},{"date":"2023-06-13","close":115.0267},{"date":"2023-06-14","close":110.669},{"date":"2023-06-15","close":113.2745},{"date":"2023-06-16","close":111.8129},{"date":"2023-06-20","close":110.9413},{"date":"2023-06-21","close":110.8959},{"date":"2023-06-22","close":106.756},{"date":"2023-06-23","close":105.1945},{"date":"2023-06-26","close":108.1905},{"date":"2023-06-27","close":110.5963},{"date":"2023-06-28","close":110.3966},{"date":"2023-06-29","close":112.7661},{"date":"2023-06-30","close":112.3576},{"date":"2023-07-03","close":115.7076},{"date":"2023-07-05","close":113.9554},{"date":"2023-07-06","close":113.7648},{"date":"2023-07-07","close":116.7153},{"date":"2023-07-10","close":117.5415},{"date":"2023-07-11","close":119.3391},{"date":"2023-07-12","close":119.3754},{"date":"2023-07-13","close":121.0095},{"date":"2023-07-14","close":118.7399},{"date":"2023-07-17","close":119.2483},{"date":"2023-07-18","close":122.3441},{"date":"2023-07-19","close":125.3764},{"date":"2023-07-20","close":125.7758},{"date":"2023-07-21","close":125.1585},{"date":"2023-07-24","close":126.9106},{"date":"2023-07-25","close":125.1676},{"date":"2023-07-26","close":127.5008},{"date":"2023-07-27","close":125.4853},{"date":"2023-07-28","close":127.1467},{"date":"2023-07-31","close":126.9742},{"date":"2023-08-01","close":125.9211},{"date":"2023-08-02","close":125.676},{"date":"2023-08-03","close":126.9379},{"date":"2023-08-04","close":126.9833},{"date":"2023-08-07","close":128.5086},{"date":"2023-08-08","close":126.6383},{"date":"2023-08-09","close":122.6528},{"date":"2023-08-10","close":122.6528},{"date":"2023-08-11","close":123.3791},{"date":"2023-08-14","close":120.6282},{"date":"2023-08-15","close":115.4716},{"date":"2023-08-16","close":116.4611},{"date":"2023-08-17","close":116.8788},{"date":"2023-08-18","close":115.9164},{"date":"2023-08-21","close":116.561},{"date":"2023-08-22","close":114.1188},{"date":"2023-08-23","close":114.8724},{"date":"2023-08-24","close":114.6726},{"date":"2023-08-25","close":114.0099},{"date":"2023-08-28","close":115.3899},{"date":"2023-08-29","close":116.3794},{"date":"2023-08-30","close":114.7816},{"date":"2023-08-31","close":114.7082},{"date":"2023-09-01","close":115.3595},{"date":"2023-09-05","close":113.5707},{"date":"2023-09-06","close":111.7178},{"date":"2023-09-07","close":109.4613},{"date":"2023-09-08","close":111.7086},{"date":"2023-09-11","close":115.7264},{"date":"2023-09-12","close":118.8911},{"date":"2023-09-13","close":115.7356},{"date":"2023-09-14","close":118.2765},{"date":"2023-09-15","close":118.6067},{"date":"2023-09-18","close":116.2126},{"date":"2023-09-19","close":115.9465},{"date":"2023-09-20","close":116.1484},{"date":"2023-09-21","close":115.8273},{"date":"2023-09-22","close":113.9927},{"date":"2023-09-25","close":115.2035},{"date":"2023-09-26","close":113.0754},{"date":"2023-09-27","close":114.2404},{"date":"2023-09-28","close":116.0016},{"date":"2023-09-29","close":115.9924},{"date":"2023-10-02","close":112.0022},{"date":"2023-10-03","close":110.6721},{"date":"2023-10-04","close":112.2865},{"date":"2023-10-05","close":113.158},{"date":"2023-10-06","close":114.4972},{"date":"2023-10-09","close":114.9375},{"date":"2023-10-10","close":116.4327},{"date":"2023-10-11","close":115.3136},{"date":"2023-10-12","close":113.4515},{"date":"2023-10-13","close":110.2501},{"date":"2023-10-16","close":112.5159},{"date":"2023-10-17","close":114.1028},{"date":"2023-10-18","close":111.2959},{"date":"2023-10-19","close":109.7181},{"date":"2023-10-20","close":104.3611},{"date":"2023-10-23","close":102.2971},{"date":"2023-10-24","close":101.9302},{"date":"2023-10-25","close":102.4256},{"date":"2023-10-26","close":103.7098},{"date":"2023-10-27","close":99.9305},{"date":"2023-10-30","close":102.7742},{"date":"2023-10-31","close":103.4254},{"date":"2023-11-01","close":102.8567},{"date":"2023-11-02","close":108.654},{"date":"2023-11-03","close":112.4149},{"date":"2023-11-06","close":111.2775},{"date":"2023-11-07","close":111.0665},{"date":"2023-11-08","close":109.4704},{"date":"2023-11-09","close":107.645},{"date":"2023-11-10","close":108.5623},{"date":"2023-11-13","close":107.1955},{"date":"2023-11-14","close":113.1029},{"date":"2023-11-15","close":114.9284},{"date":"2023-11-16","close":113.2589},{"date":"2023-11-17","close":116.2493},{"date":"2023-11-20","close":116.4419},{"date":"2023-11-21","close":115.0751},{"date":"2023-11-22","close":114.7265},{"date":"2023-11-24","close":115.2311},{"date":"2023-11-27","close":114.4147},{"date":"2023-11-28","close":114.8917},{"date":"2023-11-29","close":117.1666},{"date":"2023-11-30","close":118.7791},{"date":"2023-12-01","close":122.9864},{"date":"2023-12-04","close":124.5434},{"date":"2023-12-05","close":122.4304},{"date":"2023-12-06","close":121.2442},{"date":"2023-12-07","close":123.0513},{"date":"2023-12-08","close":122.9308},{"date":"2023-12-11","close":123.6444},{"date":"2023-12-12","close":122.106},{"date":"2023-12-13","close":128.3615},{"date":"2023-12-14","close":134.4316},{"date":"2023-12-15","close":132.3001},{"date":"2023-12-18","close":127.0826},{"date":"2023-12-19","close":129.1492},{"date":"2023-12-20","close":124.1449},{"date":"2023-12-21","close":126.23},{"date":"2023-12-22","close":126.5173},{"date":"2023-12-26","close":128.6858},{"date":"2023-12-27","close":127.7776},{"date":"2023-12-28","close":128.2503},{"date":"2023-12-29","close":127.0362},{"date":"2024-01-02","close":128.8434},{"date":"2024-01-03","close":124.7287},{"date":"2024-01-04","close":126.3041},{"date":"2024-01-05","close":128.0649},{"date":"2024-01-08","close":127.9537},{"date":"2024-01-09","close":126.4987},{"date":"2024-01-10","close":126.8138},{"date":"2024-01-11","close":125.3774},{"date":"2024-01-12","close":123.3293},{"date":"2024-01-16","close":121.7631},{"date":"2024-01-17","close":121.3647},{"date":"2024-01-18","close":123.144},{"date":"2024-01-19","close":129.177},{"date":"2024-01-22","close":131.568},{"date":"2024-01-23","close":131.4197},{"date":"2024-01-24","close":132.226},{"date":"2024-01-25","close":131.6328},{"date":"2024-01-26","close":131.1509},{"date":"2024-01-29","close":132.3001},{"date":"2024-01-30","close":133.199},{"date":"2024-01-31","close":127.9815},{"date":"2024-02-01","close":122.0782},{"date":"2024-02-02","close":123.7093},{"date":"2024-02-05","close":123.2366},{"date":"2024-02-06","close":122.5787},{"date":"2024-02-07","close":120.9106},{"date":"2024-02-08","close":121.9763},{"date":"2024-02-09","close":123.561},{"date":"2024-02-12","close":126.7119},{"date":"2024-02-13","close":123.005},{"date":"2024-02-14","close":126.1836},{"date":"2024-02-15","close":127.6201},{"date":"2024-02-16","close":128.1761},{"date":"2024-02-20","close":127.2957},{"date":"2024-02-21","close":127.0733},{"date":"2024-02-22","close":127.8703},{"date":"2024-02-23","close":127.9815},{"date":"2024-02-26","close":125.7388},{"date":"2024-02-27","close":128.5654},{"date":"2024-02-28","close":128.0093},{"date":"2024-02-29","close":129.5014},{"date":"2024-03-01","close":128.0701},{"date":"2024-03-04","close":130.9138},{"date":"2024-03-05","close":134.5714},{"date":"2024-03-06","close":132.4948},{"date":"2024-03-07","close":134.113},{"date":"2024-03-08","close":133.5237},{"date":"2024-03-11","close":133.6079},{"date":"2024-03-12","close":133.9914},{"date":"2024-03-13","close":133.9447},{"date":"2024-03-14","close":131.2787},{"date":"2024-03-15","close":131.4564},{"date":"2024-03-18","close":131.8306},{"date":"2024-03-19","close":130.5958},{"date":"2024-03-20","close":133.9447},{"date":"2024-03-21","close":136.4329},{"date":"2024-03-22","close":132.9718},{"date":"2024-03-25","close":133.1121},{"date":"2024-03-26","close":132.1112},{"date":"2024-03-27","close":135.4507},{"date":"2024-03-28","close":136.0494},{"date":"2024-04-01","close":133.9727},{"date":"2024-04-02","close":131.5686},{"date":"2024-04-03","close":130.072},{"date":"2024-04-04","close":129.1926},{"date":"2024-04-05","close":129.7539},{"date":"2024-04-08","close":131.4938},{"date":"2024-04-09","close":131.6715},{"date":"2024-04-10","close":126.1525},{"date":"2024-04-11","close":126.4518},{"date":"2024-04-12","close":125.8719},{"date":"2024-04-15","close":131.8399},{"date":"2024-04-16","close":128.5191},{"date":"2024-04-17","close":130.0626},{"date":"2024-04-18","close":130.3058},{"date":"2024-04-19","close":134.1224},{"date":"2024-04-22","close":136.2739},{"date":"2024-04-23","close":137.3777},{"date":"2024-04-24","close":138.4067},{"date":"2024-04-25","close":137.4151},{"date":"2024-04-26","close":136.9287},{"date":"2024-04-29","close":136.1242},{"date":"2024-04-30","close":135.0672},{"date":"2024-05-01","close":136.6948},{"date":"2024-05-02","close":136.8258},{"date":"2024-05-03","close":137.1158},{"date":"2024-05-06","close":139.604},{"date":"2024-05-07","close":138.7341},{"date":"2024-05-08","close":141.4936},{"date":"2024-05-09","close":142.8032},{"date":"2024-05-10","close":143.7386},{"date":"2024-05-13","close":143.8602},{"date":"2024-05-14","close":145.0483},{"date":"2024-05-15","close":144.6086},{"date":"2024-05-16","close":143.5609},{"date":"2024-05-17","close":143.8602},{"date":"2024-05-20","close":142.429},{"date":"2024-05-21","close":143.4767},{"date":"2024-05-22","close":143.1493},{"date":"2024-05-23","close":139.8566},{"date":"2024-05-24","close":140.9323},{"date":"2024-05-28","close":139.2112},{"date":"2024-05-29","close":136.2552},{"date":"2024-05-30","close":138.3131},{"date":"2024-05-31","close":141.8117},{"date":"2024-06-03","close":139.9712},{"date":"2024-06-04","close":138.2817},{"date":"2024-06-05","close":137.8381},{"date":"2024-06-06","close":137.1491},{"date":"2024-06-07","close":138.5743},{"date":"2024-06-10","close":135.7711},{"date":"2024-06-11","close":132.9207},{"date":"2024-06-12","close":135.5729},{"date":"2024-06-13","close":134.9688},{"date":"2024-06-14","close":134.1949},{"date":"2024-06-17","close":136.6583},{"date":"2024-06-18","close":138.5743},{"date":"2024-06-20","close":139.5181},{"date":"2024-06-21","close":139.2255},{"date":"2024-06-24","close":141.1887},{"date":"2024-06-25","close":139.2538},{"date":"2024-06-26","close":139.0462},{"date":"2024-06-27","close":139.3577},{"date":"2024-06-28","close":142.8593},{"date":"2024-07-01","close":141.4058},{"date":"2024-07-02","close":143.2085},{"date":"2024-07-03","close":140.7545},{"date":"2024-07-05","close":138.2628},{"date":"2024-07-08","close":139.8768},{"date":"2024-07-09","close":141.3869},{"date":"2024-07-10","close":143.822},{"date":"2024-07-11","close":146.2383},{"date":"2024-07-12","close":146.4931},{"date":"2024-07-15","close":149.4662},{"date":"2024-07-16","close":153.9588},{"date":"2024-07-17","close":155.4029},{"date":"2024-07-18","close":157.9796},{"date":"2024-07-19","close":155.9692},{"date":"2024-07-22","close":161.2736},{"date":"2024-07-23","close":162.5006},{"date":"2024-07-24","close":162.0381},{"date":"2024-07-25","close":163.7653},{"date":"2024-07-26","close":165.0772},{"date":"2024-07-29","close":162.51},{"date":"2024-07-30","close":163.8597},{"date":"2024-07-31","close":162.5006},{"date":"2024-08-01","close":157.4794},{"date":"2024-08-02","close":153.1754},{"date":"2024-08-05","close":150.9858},{"date":"2024-08-06","close":151.3067},{"date":"2024-08-07","close":150.7875},{"date":"2024-08-08","close":153.0622},{"date":"2024-08-09","close":153.1188},{"date":"2024-08-12","close":151.0235},{"date":"2024-08-13","close":151.3255},{"date":"2024-08-14","close":151.1651},{"date":"2024-08-15","close":152.477},{"date":"2024-08-16","close":153.9305},{"date":"2024-08-19","close":155.1669},{"date":"2024-08-20","close":153.1471},{"date":"2024-08-21","close":153.7607},{"date":"2024-08-22","close":155.384},{"date":"2024-08-23","close":159.2066},{"date":"2024-08-26","close":157.7625},{"date":"2024-08-27","close":157.9984},{"date":"2024-08-28","close":160.8583},{"date":"2024-08-29","close":160.443},{"date":"2024-08-30","close":162.444},{"date":"2024-09-03","close":162.9767},{"date":"2024-09-04","close":160.7316},{"date":"2024-09-05","close":160.5794},{"date":"2024-09-06","close":158.4009},{"date":"2024-09-09","close":160.5603},{"date":"2024-09-10","close":159.0098},{"date":"2024-09-11","close":157.8111},{"date":"2024-09-12","close":157.6113},{"date":"2024-09-13","close":160.6555},{"date":"2024-09-16","close":164.651},{"date":"2024-09-17","close":165.3549},{"date":"2024-09-18","close":165.5737},{"date":"2024-09-19","close":171.1008},{"date":"2024-09-20","close":170.8154},{"date":"2024-09-23","close":168.9698},{"date":"2024-09-24","close":166.2777},{"date":"2024-09-25","close":164.2514},{"date":"2024-09-26","close":166.7438},{"date":"2024-09-27","close":166.877},{"date":"2024-09-30","close":169.4455},{"date":"2024-10-01","close":164.3085},{"date":"2024-10-02","close":164.7841},{"date":"2024-10-03","close":163.947},{"date":"2024-10-04","close":170.0353},{"date":"2024-10-07","close":169.1696},{"date":"2024-10-08","close":168.8747},{"date":"2024-10-09","close":170.4253},{"date":"2024-10-10","close":170.3587},{"date":"2024-10-11","close":176.1712},{"date":"2024-10-14","close":176.5232},{"date":"2024-10-15","close":176.8276},{"date":"2024-10-16","close":180.1286},{"date":"2024-10-17","close":189.185},{"date":"2024-10-18","close":187.9293},{"date":"2024-10-21","close":184.2002},{"date":"2024-10-22","close":184.6187},{"date":"2024-10-23","close":184.4095},{"date":"2024-10-24","close":185.0278},{"date":"2024-10-25","close":183.1918},{"date":"2024-10-28","close":187.6248},{"date":"2024-10-29","close":186.1884},{"date":"2024-10-30","close":187.9388},{"date":"2024-10-31","close":185.199},{"date":"2024-11-01","close":182.8874},{"date":"2024-11-04","close":181.3843},{"date":"2024-11-05","close":183.734},{"date":"2024-11-06","close":206.0135},{"date":"2024-11-07","close":197.975},{"date":"2024-11-08","close":199.2117},{"date":"2024-11-11","close":204.187},{"date":"2024-11-12","close":202.8456},{"date":"2024-11-13","close":201.6089},{"date":"2024-11-14","close":202.8837},{"date":"2024-11-15","close":204.2821},{"date":"2024-11-18","close":204.3582},{"date":"2024-11-19","close":203.3023},{"date":"2024-11-20","close":203.1215},{"date":"2024-11-21","close":206.0705},{"date":"2024-11-22","close":210.3514},{"date":"2024-11-25","close":211.141},{"date":"2024-11-26","close":209.9994},{"date":"2024-11-27","close":210.047},{"date":"2024-11-29","close":209.2764},{"date":"2024-12-02","close":206.4528},{"date":"2024-12-03","close":205.151},{"date":"2024-12-04","close":202.8059},{"date":"2024-12-05","close":203.3228},{"date":"2024-12-06","close":202.2125},{"date":"2024-12-09","close":197.8765},{"date":"2024-12-10","close":198.1254},{"date":"2024-12-11","close":193.3203},{"date":"2024-12-12","close":191.3869},{"date":"2024-12-13","close":190.7551},{"date":"2024-12-16","close":191.1667},{"date":"2024-12-17","close":187.7496},{"date":"2024-12-18","close":178.1778},{"date":"2024-12-19","close":177.4791},{"date":"2024-12-20","close":181.3652},{"date":"2024-12-23","close":181.0015},{"date":"2024-12-24","close":182.734},{"date":"2024-12-26","close":182.8489},{"date":"2024-12-27","close":181.126},{"date":"2024-12-30","close":180.4846},{"date":"2024-12-31","close":179.9582},{"date":"2025-01-02","close":180.6378},{"date":"2025-01-03","close":183.337},{"date":"2025-01-06","close":184.9738},{"date":"2025-01-07","close":183.8156},{"date":"2025-01-08","close":182.9541},{"date":"2025-01-10","close":179.7093},{"date":"2025-01-13","close":182.9637},{"date":"2025-01-14","close":186.668},{"date":"2025-01-15","close":192.2674},{"date":"2025-01-16","close":187.7017},{"date":"2025-01-17","close":188.3335},{"date":"2025-01-21","close":189.7692},{"date":"2025-01-22","close":187.2231},{"date":"2025-01-23","close":188.544},{"date":"2025-01-24","close":190.4297},{"date":"2025-01-27","close":192.4302},{"date":"2025-01-28","close":191.2624},{"date":"2025-01-29","close":191.7793},{"date":"2025-01-30","close":193.3299},{"date":"2025-01-31","close":192.6216},{"date":"2025-02-03","close":187.4816},{"date":"2025-02-04","close":189.4342},{"date":"2025-02-05","close":190.2382},{"date":"2025-02-06","close":193.3012},{"date":"2025-02-07","close":191.7984},{"date":"2025-02-10","close":189.0705},{"date":"2025-02-11","close":190.6786},{"date":"2025-02-12","close":189.1279},{"date":"2025-02-13","close":188.6972},{"date":"2025-02-14","close":190.3053},{"date":"2025-02-18","close":192.0186},{"date":"2025-02-19","close":190.6977},{"date":"2025-02-20","close":188.9939},{"date":"2025-02-21","close":185.2418},{"date":"2025-02-24","close":184.6388},{"date":"2025-02-25","close":182.4469},{"date":"2025-02-26","close":181.5758},{"date":"2025-02-27","close":181.327},{"date":"2025-02-28","close":183.5093},{"date":"2025-03-03","close":182.0055},{"date":"2025-03-04","close":174.7855},{"date":"2025-03-05","close":171.7779},{"date":"2025-03-06","close":170.6501},{"date":"2025-03-07","close":172.2985},{"date":"2025-03-10","close":167.4883},{"date":"2025-03-11","close":165.0013},{"date":"2025-03-12","close":165.8688},{"date":"2025-03-13","close":164.3265},{"date":"2025-03-14","close":169.262},{"date":"2025-03-17","close":169.0981},{"date":"2025-03-18","close":168.5294},{"date":"2025-03-19","close":170.679},{"date":"2025-03-20","close":170.5344},{"date":"2025-03-21","close":171.8261},{"date":"2025-03-24","close":175.788},{"date":"2025-03-25","close":176.3953},{"date":"2025-03-26","close":175.6337},{"date":"2025-03-27","close":173.1949},{"date":"2025-03-28","close":168.9632},{"date":"2025-03-31","close":172.3081},{"date":"2025-04-01","close":170.0139},{"date":"2025-04-02","close":173.2335},{"date":"2025-04-03","close":157.4727},{"date":"2025-04-04","close":151.3612},{"date":"2025-04-07","close":151.9685},{"date":"2025-04-08","close":150.9371},{"date":"2025-04-09","close":162.0033},{"date":"2025-04-10","close":152.1613},{"date":"2025-04-11","close":152.2577},{"date":"2025-04-14","close":152.7879},{"date":"2025-04-15","close":153.8386},{"date":"2025-04-16","close":153.1734},{"date":"2025-04-17","close":154.4555},{"date":"2025-04-21","close":151.1202},{"date":"2025-04-22","close":156.1617},{"date":"2025-04-23","close":159.3814},{"date":"2025-04-24","close":163.0637},{"date":"2025-04-25","close":161.3575},{"date":"2025-04-28","close":162.6395},{"date":"2025-04-29","close":163.7867},{"date":"2025-04-30","close":163.6421},{"date":"2025-05-01","close":164.7024},{"date":"2025-05-02","close":168.992},{"date":"2025-05-05","close":169.1077},{"date":"2025-05-06","close":166.3315},{"date":"2025-05-07","close":167.5172},{"date":"2025-05-08","close":171.161},{"date":"2025-05-09","close":170.7657},{"date":"2025-05-12","close":178.0436},{"date":"2025-05-13","close":179.7788},{"date":"2025-05-14","close":178.7281},{"date":"2025-05-15","close":180.2415},{"date":"2025-05-16","close":180.9644},{"date":"2025-05-19","close":180.5885},{"date":"2025-05-20","close":179.0462},{"date":"2025-05-21","close":173.4648},{"date":"2025-05-22","close":174.1011},{"date":"2025-05-23","close":172.9732},{"date":"2025-05-27","close":177.4942},{"date":"2025-05-28","close":174.9012},{"date":"2025-05-29","close":176.3664},{"date":"2025-05-30","close":176.0579},{"date":"2025-06-02","close":174.8439},{"date":"2025-06-03","close":177.3398},{"date":"2025-06-04","close":174.6789},{"date":"2025-06-05","close":174.7177},{"date":"2025-06-06","close":178.8256},{"date":"2025-06-09","close":178.9713},{"date":"2025-06-10","close":180.3989},{"date":"2025-06-11","close":179.2044},{"date":"2025-06-12","close":178.68},{"date":"2025-06-13","close":172.892},{"date":"2025-06-16","close":175.0479},{"date":"2025-06-17","close":173.1833},{"date":"2025-06-18","close":176.4561},{"date":"2025-06-20","close":179.7191},{"date":"2025-06-23","close":183.9435},{"date":"2025-06-24","close":184.633},{"date":"2025-06-25","close":185.711},{"date":"2025-06-26","close":187.9058},{"date":"2025-06-27","close":188.1874},{"date":"2025-06-30","close":188.3914},{"date":"2025-07-01","close":191.8},{"date":"2025-07-02","close":194.2862},{"date":"2025-07-03","close":196.7335},{"date":"2025-07-07","close":194.8786},{"date":"2025-07-08","close":195.0048},{"date":"2025-07-09","close":194.5969},{"date":"2025-07-10","close":198.161},{"date":"2025-07-11","close":196.0828},{"date":"2025-07-14","close":197.1899},{"date":"2025-07-15","close":191.5864},{"date":"2025-07-16","close":186.9638},{"date":"2025-07-17","close":189.9549},{"date":"2025-07-18","close":190.5279},{"date":"2025-07-21","close":189.6538},{"date":"2025-07-22","close":191.1008},{"date":"2025-07-23","close":190.1588},{"date":"2025-07-24","close":188.0806},{"date":"2025-07-25","close":188.1777},{"date":"2025-07-28","close":188.5468},{"date":"2025-07-29","close":188.7401},{"date":"2025-07-30","close":186.0305},{"date":"2025-07-31","close":183.2626},{"date":"2025-08-01","close":179.6595},{"date":"2025-08-04","close":182.8644},{"date":"2025-08-05","close":182.6216},{"date":"2025-08-06","close":180.1548},{"date":"2025-08-07","close":178.4455},{"date":"2025-08-08","close":181.7767},{"date":"2025-08-11","close":181.1357},{"date":"2025-08-12","close":185.574},{"date":"2025-08-13","close":187.6426},{"date":"2025-08-14","close":188.3613},{"date":"2025-08-15","close":184.5931},{"date":"2025-08-18","close":185.1758},{"date":"2025-08-19","close":184.8747},{"date":"2025-08-20","close":187.6135},{"date":"2025-08-21","close":186.8851},{"date":"2025-08-22","close":193.9845},{"date":"2025-08-25","close":192.1878},{"date":"2025-08-26","close":194.3826},{"date":"2025-08-27","close":196.1988},{"date":"2025-08-28","close":195.0139},{"date":"2025-08-29","close":195.8491},{"date":"2025-09-02","close":194.7031},{"date":"2025-09-03","close":194.3019},{"date":"2025-09-04","close":198.0105},{"date":"2025-09-05","close":195.2805},{"date":"2025-09-08","close":194.938},{"date":"2025-09-09","close":195.5055},{"date":"2025-09-10","close":193.9105},{"date":"2025-09-11","close":193.5778},{"date":"2025-09-12","close":194.527},{"date":"2025-09-15","close":192.3449},{"date":"2025-09-16","close":191.0827},{"date":"2025-09-17","close":194.3313},{"date":"2025-09-18","close":196.122},{"date":"2025-09-19","close":197.6778},{"date":"2025-09-22","close":194.6249},{"date":"2025-09-23","close":196.3177},{"date":"2025-09-24","close":195.1532},{"date":"2025-09-25","close":194.5172},{"date":"2025-09-26","close":195.8382},{"date":"2025-09-29","close":194.0377},{"date":"2025-09-30","close":193.3724},{"date":"2025-10-01","close":191.0924},{"date":"2025-10-02","close":191.4251},{"date":"2025-10-03","close":190.3781},{"date":"2025-10-06","close":185.9161},{"date":"2025-10-07","close":185.5052},{"date":"2025-10-08","close":184.0276},{"date":"2025-10-09","close":183.9983},{"date":"2025-10-10","close":176.953},{"date":"2025-10-13","close":178.7731},{"date":"2025-10-14","close":183.0198},{"date":"2025-10-15","close":181.053},{"date":"2025-10-16","close":174.7905},{"date":"2025-10-17","close":176.7867},{"date":"2025-10-20","close":178.1566},{"date":"2025-10-21","close":177.7945},{"date":"2025-10-22","close":178.2055},{"date":"2025-10-23","close":177.1977},{"date":"2025-10-24","close":181.2487},{"date":"2025-10-27","close":178.9883},{"date":"2025-10-28","close":177.5108},{"date":"2025-10-29","close":177.4423},{"date":"2025-10-30","close":178.8709},{"date":"2025-10-31","close":179.9179},{"date":"2025-11-03","close":178.8024},{"date":"2025-11-04","close":177.0117},{"date":"2025-11-05","close":179.4091},{"date":"2025-11-06","close":179.3602},{"date":"2025-11-07","close":181.8651},{"date":"2025-11-10","close":184.2038},{"date":"2025-11-11","close":182.7458},{"date":"2025-11-12","close":184.1059},{"date":"2025-11-13","close":182.374},{"date":"2025-11-14","close":182.9415},{"date":"2025-11-17","close":177.1683},{"date":"2025-11-18","close":178.1859},{"date":"2025-11-19","close":178.7046},{"date":"2025-11-20","close":178.822},{"date":"2025-11-21","close":184.5462},{"date":"2025-11-24","close":183.5482},{"date":"2025-11-25","close":187.4622},{"date":"2025-11-26","close":186.151},{"date":"2025-11-28","close":186.1314},{"date":"2025-12-01","close":187.5992},{"date":"2025-12-02","close":188.3487},{"date":"2025-12-03","close":192.9346},{"date":"2025-12-04","close":192.8755},{"date":"2025-12-05","close":192.4218},{"date":"2025-12-08","close":193.2009},{"date":"2025-12-09","close":194.9367},{"date":"2025-12-10","close":201.7811},{"date":"2025-12-11","close":202.9152},{"date":"2025-12-12","close":201.0315},{"date":"2025-12-15","close":201.8895},{"date":"2025-12-16","close":201.2781},{"date":"2025-12-17","close":203.2801},{"date":"2025-12-18","close":200.854},{"date":"2025-12-19","close":202.9842},{"date":"2025-12-22","close":203.9705},{"date":"2025-12-23","close":203.576},{"date":"2025-12-24","close":204.3847},{"date":"2025-12-26","close":204.4241},{"date":"2025-12-29","close":201.86},{"date":"2025-12-30","close":200.7455},{"date":"2025-12-31","close":198.704},{"date":"2026-01-02","close":201.2288},{"date":"2026-01-05","close":206.5642},{"date":"2026-01-06","close":208.4183},{"date":"2026-01-07","close":206.6629},{"date":"2026-01-08","close":210.6669},{"date":"2026-01-09","close":208.7635},{"date":"2026-01-12","close":208.6353},{"date":"2026-01-13","close":206.2782},{"date":"2026-01-14","close":206.8995},{"date":"2026-01-15","close":209.6412},{"date":"2026-01-16","close":209.3552},{"date":"2026-01-20","close":208.7931},{"date":"2026-01-21","close":216.1404},{"date":"2026-01-22","close":214.4639},{"date":"2026-01-23","close":210.874},{"date":"2026-01-26","close":211.2981},{"date":"2026-01-27","close":214.4935},{"date":"2026-01-28","close":213.9017},{"date":"2026-01-29","close":218.389},{"date":"2026-01-30","close":218.5172},{"date":"2026-02-02","close":222.4325},{"date":"2026-02-03","close":224.977},{"date":"2026-02-04","close":229.06},{"date":"2026-02-05","close":230.7168},{"date":"2026-02-06","close":234.7307},{"date":"2026-02-09","close":232.995},{"date":"2026-02-10","close":232.9555},{"date":"2026-02-11","close":231.4861},{"date":"2026-02-12","close":228.2118},{"date":"2026-02-13","close":225.5589},{"date":"2026-02-17","close":225.2137},{"date":"2026-02-18","close":228.557},{"date":"2026-02-19","close":225.9534},{"date":"2026-02-20","close":229.3164},{"date":"2026-02-23","close":219.0597},{"date":"2026-02-24","close":215.5093},{"date":"2026-02-25","close":219.4542},{"date":"2026-02-26","close":222.2452},{"date":"2026-02-27","close":213.9905},{"date":"2026-03-02","close":217.9551},{"date":"2026-03-03","close":217.4388},{"date":"2026-03-04","close":217.6969},{"date":"2026-03-05","close":214.4698},{"date":"2026-03-06","close":208.9787},{"date":"2026-03-09","close":207.1914},{"date":"2026-03-10","close":202.6833},{"date":"2026-03-11","close":201.7797},{"date":"2026-03-12","close":196.805},{"date":"2026-03-13","close":194.8787},{"date":"2026-03-16","close":196.9341},{"date":"2026-03-17","close":198.7115},{"date":"2026-03-18","close":195.683},{"date":"2026-03-19","close":194.8588},{"date":"2026-03-20","close":196.7554},{"date":"2026-03-23","close":199.2477},{"date":"2026-03-24","close":202.3457},{"date":"2026-03-25","close":203.3089},{"date":"2026-03-26","close":204.282},{"date":"2026-03-27","close":199.5158},{"date":"2026-03-30","close":199.7144},{"date":"2026-03-31","close":205.265},{"date":"2026-04-01","close":207.5091},{"date":"2026-04-02","close":208.6808},{"date":"2026-04-06","close":210.5277},{"date":"2026-04-07","close":210.6171},{"date":"2026-04-08","close":217.4983},{"date":"2026-04-09","close":221.4205},{"date":"2026-04-10","close":218.3721},{"date":"2026-04-13","close":219.7325},{"date":"2026-04-14","close":218.958},{"date":"2026-04-15","close":215.572},{"date":"2026-04-16","close":215.423},{"date":"2026-04-17","close":217.2501},{"date":"2026-04-20","close":218.1338},{"date":"2026-04-21","close":217.3593},{"date":"2026-04-22","close":216.0387},{"date":"2026-04-23","close":218.1537},{"date":"2026-04-24","close":213.4073},{"date":"2026-04-27","close":216.3862},{"date":"2026-04-28","close":215.989},{"date":"2026-04-29","close":214.023},{"date":"2026-04-30","close":217.0912},{"date":"2026-05-01","close":214.9166},{"date":"2026-05-04","close":212.5732},{"date":"2026-05-05","close":213.9634},{"date":"2026-05-06","close":215.8897},{"date":"2026-05-07","close":211.5207},{"date":"2026-05-08","close":210.6469},{"date":"2026-05-11","close":206.5162},{"date":"2026-05-12","close":207.2808},{"date":"2026-05-13","close":202.6436},{"date":"2026-05-14","close":204.2919},{"date":"2026-05-15","close":203.4579},{"date":"2026-05-18","close":204.8182},{"date":"2026-05-19","close":205.1062},{"date":"2026-05-20","close":208.939},{"date":"2026-05-21","close":210.8356},{"date":"2026-05-22","close":211.6796},{"date":"2026-05-26","close":213.7151},{"date":"2026-05-27","close":213.5861},{"date":"2026-05-28","close":212.8016},{"date":"2026-05-29","close":214.589},{"date":"2026-06-01","close":211.62},{"date":"2026-06-02","close":217.29},{"date":"2026-06-03","close":214.03},{"date":"2026-06-04","close":221.73},{"date":"2026-06-05","close":222.44},{"date":"2026-06-08","close":222.63},{"date":"2026-06-09","close":225.43},{"date":"2026-06-10","close":223.93},{"date":"2026-06-11","close":227.82},{"date":"2026-06-12","close":231.88},{"date":"2026-06-15","close":225.94},{"date":"2026-06-16","close":228.35},{"date":"2026-06-17","close":225.85},{"date":"2026-06-18","close":225.12},{"date":"2026-06-22","close":227.73},{"date":"2026-06-23","close":231.24},{"date":"2026-06-24","close":233.26},{"date":"2026-06-25","close":236.77},{"date":"2026-06-26","close":237.26},{"date":"2026-06-29","close":239.2},{"date":"2026-06-30","close":238.01},{"date":"2026-07-01","close":241.95},{"date":"2026-07-02","close":238.88},{"date":"2026-07-06","close":239.92},{"date":"2026-07-07","close":239.75},{"date":"2026-07-08","close":234.63},{"date":"2026-07-09","close":237.94},{"date":"2026-07-10","close":242.34},{"date":"2026-07-13","close":242.55},{"date":"2026-07-14","close":241.85},{"date":"2026-07-15","close":248.53},{"date":"2026-07-16","close":254.04},{"date":"2026-07-17","close":249.24},{"date":"2026-07-20","close":249.44},{"date":"2026-07-21","close":248.66},{"date":"2026-07-22","close":250.73},{"date":"2026-07-23","close":245.97},{"date":"2026-07-24","close":249.6},{"date":"2026-07-27","close":248.28},{"date":"2026-07-28","close":252.61},{"date":"2026-07-29","close":250.33},{"date":"2026-07-30","close":247.0},{"date":"2026-07-31","close":246.29},{"date":"2026-08-03","close":249.48},{"date":"2026-08-04","close":253.06},{"date":"2026-08-05","close":251.94},{"date":"2026-08-06","close":250.14},{"date":"2026-08-07","close":250.45},{"date":"2026-08-10","close":251.13},{"date":"2026-08-11","close":252.16},{"date":"2026-08-12","close":253.55},{"date":"2026-08-13","close":253.25},{"date":"2026-08-14","close":254.09},{"date":"2026-08-17","close":252.86},{"date":"2026-08-18","close":251.5},{"date":"2026-08-19","close":244.55},{"date":"2026-08-20","close":238.25},{"date":"2026-08-21","close":240.34},{"date":"2026-08-24","close":241.79},{"date":"2026-08-25","close":240.41},{"date":"2026-08-26","close":241.54},{"date":"2026-08-27","close":238.68},{"date":"2026-08-28","close":237.29},{"date":"2026-08-31","close":233.94},{"date":"2026-09-01","close":232.02},{"date":"2026-09-02","close":235.48},{"date":"2026-09-03","close":240.06},{"date":"2026-09-04","close":239.84},{"date":"2026-09-08","close":238.44},{"date":"2026-09-09","close":238.0},{"date":"2026-09-10","close":239.02},{"date":"2026-09-11","close":239.83},{"date":"2026-09-14","close":237.82},{"date":"2026-09-15","close":235.37},{"date":"2026-09-16","close":226.01},{"date":"2026-09-17","close":226.36},{"date":"2026-09-18","close":227.31},{"date":"2026-09-21","close":226.96},{"date":"2026-09-22","close":223.42},{"date":"2026-09-23","close":219.58},{"date":"2026-09-24","close":218.66},{"date":"2026-09-25","close":221.19},{"date":"2026-09-28","close":220.44},{"date":"2026-09-29","close":217.5},{"date":"2026-09-30","close":217.6},{"date":"2026-10-01","close":217.35},{"date":"2026-10-02","close":219.14},{"date":"2026-10-05","close":218.26},{"date":"2026-10-06","close":218.74},{"date":"2026-10-07","close":216.63},{"date":"2026-10-08","close":217.56},{"date":"2026-10-09","close":217.49},{"date":"2026-10-12","close":219.89},{"date":"2026-10-13","close":217.93},{"date":"2026-10-14","close":216.05},{"date":"2026-10-15","close":218.65},{"date":"2026-10-16","close":215.28},{"date":"2026-10-19","close":213.74},{"date":"2026-10-20","close":218.35},{"date":"2026-10-21","close":219.51},{"date":"2026-10-22","close":222.81}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":222.83,"low_30d":211.71,"support":214.7,"high_30d":241.58,"change_1d":1.5,"change_7d":3.5,"change_30d":-7.1,"resistance":238.59,"position_in_range":37.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":null,"per":10.15,"quarter":"2024-Q2"},{"pbr":0.99,"per":12.11,"quarter":"2024-Q3"},{"pbr":1.05,"per":12.09,"quarter":"2024-Q4"},{"pbr":1.01,"per":11.46,"quarter":"2025-Q1"},{"pbr":1.12,"per":12.27,"quarter":"2025-Q2"},{"pbr":1.14,"per":11.97,"quarter":"2025-Q3"},{"pbr":1.15,"per":11.65,"quarter":"2025-Q4"},{"pbr":1.24,"per":11.49,"quarter":"2026-Q1"},{"pbr":1.44,"per":12.55,"quarter":"2026-Q2"},{"pbr":1.35,"per":11.75,"quarter":"현재"}],"timeline":[{"close":142.8593,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":169.4455,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":179.9582,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":172.3081,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":188.3914,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":193.3724,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":198.704,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":205.265,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":238.01,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.14,"pbr_5y_low":0.99,"per_5y_avg":11.75,"per_5y_low":10.15,"current_pbr":1.35,"current_per":11.75,"pbr_5y_high":1.44,"per_5y_high":12.55,"pbr_5y_median":1.13,"per_5y_median":11.97,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":87.5,"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":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"BANKS - REGIONAL"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +4.2%"},"momentum":{"grade":"C","reason":"RSI 57"},"valuation":{"grade":"C","reason":"PER 11.75x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.9%"},"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":0.37,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.93,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":8.94,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.65,"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":true,"unit":"","value":0.49,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":71.79,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":33.19,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":24.4,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":null,"per":10.15,"close":142.8593,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.99,"per":12.11,"close":169.4455,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.05,"per":12.09,"close":179.9582,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.01,"per":11.46,"close":172.3081,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.12,"per":12.27,"close":188.3914,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.14,"per":11.97,"close":193.3724,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.15,"per":11.65,"close":198.704,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.24,"per":11.49,"close":205.265,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.44,"per":12.55,"close":238.01,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"11.8배"},{"label":"PBR","value":"1.4배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"2.9%"}],"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":5.35,"pbr":null,"per":null,"roa":0.0037307136244019686,"roe":0.029270736420239033,"revenue":3360000000.0,"market_cap":null,"net_income":818000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.7178571428571429,"total_assets":219261000000.0,"total_equity":27946000000.0,"profit_margin":0.24345238095238095,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1267000000.0,"operating_margin":0.3770833333333333},{"eps":4.13,"pbr":null,"per":null,"roa":0.0030921689888979958,"roe":0.023738023738023736,"revenue":3225000000.0,"market_cap":null,"net_income":664000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.7134883720930233,"total_assets":214736000000.0,"total_equity":27972000000.0,"profit_margin":0.20589147286821705,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":863000000.0,"operating_margin":0.26759689922480623},{"eps":4.67,"pbr":null,"per":null,"roa":0.0035548686244204018,"roe":0.026013640881516264,"revenue":3333000000.0,"market_cap":null,"net_income":759000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.7050705070507051,"total_assets":213510000000.0,"total_equity":29177000000.0,"profit_margin":0.22772277227722773,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":971000000.0,"operating_margin":0.2913291329132913},{"eps":4.82,"pbr":null,"per":null,"roa":0.003748633310772114,"roe":0.02756892230576441,"revenue":2513000000.0,"market_cap":null,"net_income":792000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.9502586549940311,"total_assets":211277000000.0,"total_equity":28728000000.0,"profit_margin":0.31516116195781935,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1025000000.0,"operating_margin":0.40787902904894546},{"eps":4.24,"pbr":null,"per":null,"roa":0.003383998790078645,"roe":0.025100788781770376,"revenue":3292000000.0,"market_cap":null,"net_income":716000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.689854191980559,"total_assets":211584000000.0,"total_equity":28525000000.0,"profit_margin":0.2174969623329283,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":935000000.0,"operating_margin":0.28402187120291617},{"eps":3.32,"pbr":null,"per":null,"roa":0.0027767079844618465,"roe":0.020144182677382636,"revenue":3171000000.0,"market_cap":null,"net_income":584000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6862188584042889,"total_assets":210321000000.0,"total_equity":28991000000.0,"profit_margin":0.18416903185115105,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":761000000.0,"operating_margin":0.2399873856827499},{"eps":3.77,"pbr":null,"per":null,"roa":0.0032723865356430646,"roe":0.02346091569917663,"revenue":3341000000.0,"market_cap":null,"net_income":681000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.6650703382220892,"total_assets":208105000000.0,"total_equity":29027000000.0,"profit_margin":0.20383118826698593,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":882000000.0,"operating_margin":0.2639928165219994},{"eps":4.03,"pbr":null,"per":null,"roa":0.0034043959676086596,"roe":0.024968832248233826,"revenue":3391000000.0,"market_cap":null,"net_income":721000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.6523149513417871,"total_assets":211785000000.0,"total_equity":28876000000.0,"profit_margin":0.21262164553229135,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":909000000.0,"operating_margin":0.26806251843114126},{"eps":3.9106537657822185,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":3373000000.0,"market_cap":null,"net_income":655000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.6380077082715684,"total_assets":null,"total_equity":null,"profit_margin":0.19418914912540766,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":855000000.0,"operating_margin":0.25348354580492144},{"eps":3.1703162589776457,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":3300000000.0,"market_cap":null,"net_income":531000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.6166666666666667,"total_assets":null,"total_equity":null,"profit_margin":0.16090909090909092,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":664000000.0,"operating_margin":0.2012121212121212},{"eps":2.8801576904841344,"pbr":null,"per":null,"roa":0.002316295663196712,"roe":0.01789520347219646,"revenue":3298106000.0,"market_cap":null,"net_income":482401000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.6231861559331325,"total_assets":208264000000.0,"total_equity":26957000000.0,"profit_margin":0.1462660690711578,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":625661000.0,"operating_margin":0.18970312051826108},{"eps":4.119619997541574,"pbr":null,"per":null,"roa":0.003299472836052217,"roe":0.026339394473353733,"revenue":3201000000.0,"market_cap":null,"net_income":690000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.6825991877538269,"total_assets":209124316000.0,"total_equity":26196502000.0,"profit_margin":0.2155576382380506,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":907000000.0,"operating_margin":0.28334895345204625}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":14.0807,"per":10.15,"date":"2024-06","close":142.86,"source":"reported"},{"eps":14.0807,"per":11.54,"date":"2024-07","close":162.5,"source":"reported"},{"eps":14.0807,"per":11.54,"date":"2024-08","close":162.44,"source":"reported"},{"eps":13.9911,"per":12.11,"date":"2024-09","close":169.45,"source":"reported"},{"eps":13.9911,"per":13.24,"date":"2024-10","close":185.2,"source":"reported"},{"eps":13.9911,"per":14.96,"date":"2024-11","close":209.28,"source":"reported"},{"eps":14.881,"per":12.09,"date":"2024-12","close":179.96,"source":"reported"},{"eps":14.881,"per":12.94,"date":"2025-01","close":192.62,"source":"reported"},{"eps":14.881,"per":12.33,"date":"2025-02","close":183.51,"source":"reported"},{"eps":15.0307,"per":11.46,"date":"2025-03","close":172.31,"source":"reported"},{"eps":15.0307,"per":10.89,"date":"2025-04","close":163.64,"source":"reported"},{"eps":15.0307,"per":11.71,"date":"2025-05","close":176.06,"source":"reported"},{"eps":15.36,"per":12.27,"date":"2025-06","close":188.39,"source":"reported"},{"eps":15.36,"per":11.93,"date":"2025-07","close":183.26,"source":"reported"},{"eps":15.36,"per":12.75,"date":"2025-08","close":195.85,"source":"reported"},{"eps":16.15,"per":11.97,"date":"2025-09","close":193.37,"source":"reported"},{"eps":16.15,"per":11.14,"date":"2025-10","close":179.92,"source":"reported"},{"eps":16.15,"per":11.53,"date":"2025-11","close":186.13,"source":"reported"},{"eps":17.05,"per":11.65,"date":"2025-12","close":198.7,"source":"reported"},{"eps":17.05,"per":12.82,"date":"2026-01","close":218.52,"source":"reported"},{"eps":17.05,"per":12.55,"date":"2026-02","close":213.99,"source":"reported"},{"eps":17.86,"per":11.49,"date":"2026-03","close":205.26,"source":"reported"},{"eps":17.86,"per":12.16,"date":"2026-04","close":217.09,"source":"reported"},{"eps":17.86,"per":12.02,"date":"2026-05","close":214.59,"source":"reported"},{"eps":18.97,"per":12.55,"date":"2026-06","close":238.01,"source":"reported"},{"eps":18.97,"per":12.98,"date":"2026-07","close":246.29,"source":"reported"},{"eps":18.97,"per":12.33,"date":"2026-08","close":233.94,"source":"reported"},{"eps":18.97,"per":11.47,"date":"2026-09","close":217.6,"source":"reported"},{"eps":18.97,"per":11.75,"date":"2026-10","close":222.81,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":12.08,"std":0.86,"count":29,"current":11.75,"lower_1sd":11.22,"upper_1sd":12.94},"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":"M&T Bank Corporation","phase":"above-fold","symbol_resolved":true}