{"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":"2026-10-23T10:03:53.935748+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-1.4,"direction":"higher_better","percentile":44},{"name":"영업이익 성장률","unit":"%","value":22.1,"direction":"higher_better","percentile":84}],"summary":"매출 -1.4%","percentile":64},"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":"D","metrics":[{"name":"RSI (14)","unit":"","value":45.7,"direction":null,"percentile":46},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-12.9,"direction":"higher_better","percentile":18}],"summary":"RSI 46","percentile":45},"valuation":{"grade":"C","metrics":[],"summary":"PER 15.8x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.76,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":20.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":11.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.8%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.92,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":2.01,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":17.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.9x, 순차입금비율 2.0x","percentile":42}},"signals":[],"summary":"T-Mobile US, Inc.(TMUS)은 Communication Services 섹터 US 시장 종목입니다, 시가총액 1718.43억. 현재가 $158.79, 전일 대비 +3.3%, 30일 -12.9%. PER 15.8배 / ROE 5.8%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","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":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.17,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.17%","value_pct":2.17},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":34.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":2.01,"direction":"lower_better","percentile":null}],"summary":"배당성향 34%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.17},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-4.1539968466661605,"grade":"C","trend":"하락","atr_14":5.900578571428568,"rsi_14":45.68121104185218,"sma_20":160.36599999999999,"sma_60":172.02583333333334,"comment":"하락 추세, RSI 46","analysis":"RSI(14) 45.7로 중립 구간입니다. MACD(-4.15)가 시그널선(-4.51)을 상회합니다(골든크로스). 현재가가 SMA20(160)과 SMA60(172) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 149~172 (현재 위치 43%).","bb_lower":148.89979679231175,"bb_upper":171.83220320768822,"macd_signal":-4.505623192082991},"change_pct":3.28,"chart_data":[{"date":"2024-10-23","open":211.25,"high":215.42,"low":210.47,"close":214.57,"volume":5245700,"rsi_14":78.58,"sma_20":213.1,"sma_60":202.31,"sma_120":188.09},{"date":"2024-10-24","open":216.95,"high":227.63,"low":214.62,"close":226.82,"volume":6920400,"rsi_14":86.16,"sma_20":214.61,"sma_60":203.17,"sma_120":188.67},{"date":"2024-10-25","open":226.81,"high":227.79,"low":218.74,"close":219.83,"volume":6478100,"rsi_14":71.41,"sma_20":215.67,"sma_60":203.82,"sma_120":189.2},{"date":"2024-10-28","open":221.94,"high":221.96,"low":219.94,"close":221.23,"volume":2732300,"rsi_14":70.43,"sma_20":216.74,"sma_60":204.47,"sma_120":189.75},{"date":"2024-10-29","open":221.15,"high":222.16,"low":219.26,"close":219.53,"volume":3150700,"rsi_14":66.79,"sma_20":217.74,"sma_60":205.13,"sma_120":190.27},{"date":"2024-10-30","open":218.93,"high":219.21,"low":216.07,"close":216.34,"volume":4218000,"rsi_14":62.81,"sma_20":218.48,"sma_60":205.67,"sma_120":190.76},{"date":"2024-10-31","open":216.89,"high":219.34,"low":216.19,"close":216.72,"volume":4152400,"rsi_14":61.77,"sma_20":219.23,"sma_60":206.22,"sma_120":191.25},{"date":"2024-11-01","open":216.56,"high":218.1,"low":216.17,"close":216.84,"volume":2922100,"rsi_14":59.16,"sma_20":219.98,"sma_60":206.71,"sma_120":191.75},{"date":"2024-11-04","open":217.9,"high":218.51,"low":216.85,"close":217.78,"volume":2453900,"rsi_14":59.0,"sma_20":220.78,"sma_60":207.21,"sma_120":192.26},{"date":"2024-11-05","open":219.56,"high":220.75,"low":218.46,"close":220.55,"volume":2864800,"rsi_14":59.13,"sma_20":221.58,"sma_60":207.75,"sma_120":192.8},{"date":"2024-11-06","open":223.85,"high":226.23,"low":222.62,"close":225.49,"volume":4115900,"rsi_14":61.87,"sma_20":222.58,"sma_60":208.36,"sma_120":193.37},{"date":"2024-11-07","open":225.35,"high":226.57,"low":223.36,"close":224.81,"volume":2561700,"rsi_14":59.73,"sma_20":223.58,"sma_60":208.95,"sma_120":193.93},{"date":"2024-11-08","open":226.94,"high":229.91,"low":226.44,"close":228.52,"volume":3452000,"rsi_14":63.65,"sma_20":224.7,"sma_60":209.62,"sma_120":194.53},{"date":"2024-11-11","open":229.08,"high":232.23,"low":228.07,"close":231.44,"volume":3383000,"rsi_14":71.37,"sma_20":225.82,"sma_60":210.32,"sma_120":195.15},{"date":"2024-11-12","open":231.09,"high":232.23,"low":229.44,"close":232.1,"volume":4226700,"rsi_14":70.54,"sma_20":226.92,"sma_60":211.01,"sma_120":195.76},{"date":"2024-11-13","open":232.35,"high":234.13,"low":231.62,"close":233.93,"volume":3820300,"rsi_14":61.02,"sma_20":227.97,"sma_60":211.75,"sma_120":196.39},{"date":"2024-11-14","open":234.05,"high":235.44,"low":230.67,"close":230.89,"volume":3925000,"rsi_14":69.55,"sma_20":228.76,"sma_60":212.46,"sma_120":196.99},{"date":"2024-11-15","open":231.25,"high":232.28,"low":228.27,"close":228.81,"volume":3939900,"rsi_14":63.08,"sma_20":229.38,"sma_60":213.11,"sma_120":197.56},{"date":"2024-11-18","open":230.08,"high":232.1,"low":227.79,"close":230.19,"volume":2442400,"rsi_14":68.62,"sma_20":230.09,"sma_60":213.75,"sma_120":198.13},{"date":"2024-11-19","open":230.19,"high":230.19,"low":226.11,"close":226.47,"volume":3830100,"rsi_14":67.37,"sma_20":230.8,"sma_60":214.3,"sma_120":198.65},{"date":"2024-11-20","open":226.47,"high":228.83,"low":226.47,"close":228.67,"volume":2603100,"rsi_14":69.29,"sma_20":231.53,"sma_60":214.82,"sma_120":199.15},{"date":"2024-11-21","open":228.87,"high":230.48,"low":227.19,"close":229.75,"volume":2490100,"rsi_14":70.21,"sma_20":231.68,"sma_60":215.41,"sma_120":199.68},{"date":"2024-11-22","open":229.62,"high":232.77,"low":229.46,"close":231.4,"volume":2540800,"rsi_14":70.86,"sma_20":232.28,"sma_60":216.05,"sma_120":200.18},{"date":"2024-11-25","open":232.43,"high":233.87,"low":231.63,"close":233.01,"volume":5513100,"rsi_14":69.78,"sma_20":232.88,"sma_60":216.73,"sma_120":200.68},{"date":"2024-11-26","open":234.83,"high":238.09,"low":234.5,"close":237.85,"volume":3251100,"rsi_14":69.69,"sma_20":233.83,"sma_60":217.47,"sma_120":201.22},{"date":"2024-11-27","open":238.92,"high":241.86,"low":237.72,"close":239.96,"volume":3346600,"rsi_14":72.35,"sma_20":235.0,"sma_60":218.26,"sma_120":201.78},{"date":"2024-11-29","open":239.58,"high":241.2,"low":238.24,"close":240.68,"volume":1806000,"rsi_14":69.49,"sma_20":236.19,"sma_60":219.09,"sma_120":202.33},{"date":"2024-12-02","open":240.68,"high":241.53,"low":237.33,"close":238.61,"volume":3263900,"rsi_14":61.23,"sma_20":237.26,"sma_60":219.96,"sma_120":202.88},{"date":"2024-12-03","open":238.76,"high":239.91,"low":237.51,"close":238.64,"volume":2668800,"rsi_14":60.34,"sma_20":238.29,"sma_60":220.78,"sma_120":203.47},{"date":"2024-12-04","open":238.26,"high":238.79,"low":236.03,"close":236.91,"volume":2682900,"rsi_14":53.9,"sma_20":239.09,"sma_60":221.56,"sma_120":204.04},{"date":"2024-12-05","open":236.84,"high":238.84,"low":235.89,"close":237.75,"volume":2676200,"rsi_14":61.95,"sma_20":239.68,"sma_60":222.31,"sma_120":204.61},{"date":"2024-12-06","open":237.96,"high":239.33,"low":237.39,"close":237.6,"volume":2177100,"rsi_14":67.07,"sma_20":240.3,"sma_60":223.0,"sma_120":205.16},{"date":"2024-12-09","open":236.83,"high":237.66,"low":222.31,"close":223.06,"volume":6267400,"rsi_14":39.09,"sma_20":239.97,"sma_60":223.44,"sma_120":205.59},{"date":"2024-12-10","open":228.88,"high":229.64,"low":224.76,"close":227.58,"volume":5352700,"rsi_14":50.39,"sma_20":239.73,"sma_60":223.9,"sma_120":206.06},{"date":"2024-12-11","open":227.28,"high":230.81,"low":227.12,"close":228.4,"volume":3439400,"rsi_14":48.47,"sma_20":239.5,"sma_60":224.43,"sma_120":206.54},{"date":"2024-12-12","open":225.27,"high":228.01,"low":224.19,"close":227.35,"volume":4067600,"rsi_14":45.5,"sma_20":239.12,"sma_60":225.04,"sma_120":207.0},{"date":"2024-12-13","open":226.9,"high":226.9,"low":224.88,"close":226.06,"volume":2895400,"rsi_14":41.29,"sma_20":238.83,"sma_60":225.57,"sma_120":207.46},{"date":"2024-12-16","open":227.18,"high":227.41,"low":222.58,"close":223.65,"volume":4489700,"rsi_14":35.93,"sma_20":238.52,"sma_60":226.07,"sma_120":207.9},{"date":"2024-12-17","open":223.5,"high":223.87,"low":213.37,"close":215.11,"volume":7729800,"rsi_14":20.47,"sma_20":237.7,"sma_60":226.38,"sma_120":208.26},{"date":"2024-12-18","open":213.84,"high":217.54,"low":213.76,"close":215.09,"volume":5197100,"rsi_14":17.9,"sma_20":237.08,"sma_60":226.7,"sma_120":208.63},{"date":"2024-12-19","open":214.48,"high":216.13,"low":212.27,"close":212.47,"volume":4957700,"rsi_14":15.28,"sma_20":236.21,"sma_60":226.94,"sma_120":208.96},{"date":"2024-12-20","open":212.47,"high":215.85,"low":212.46,"close":214.72,"volume":9116100,"rsi_14":20.73,"sma_20":235.39,"sma_60":227.23,"sma_120":209.29},{"date":"2024-12-23","open":214.31,"high":216.77,"low":212.36,"close":216.04,"volume":3081600,"rsi_14":23.15,"sma_20":234.56,"sma_60":227.5,"sma_120":209.65},{"date":"2024-12-24","open":216.17,"high":218.03,"low":215.58,"close":217.35,"volume":1411800,"rsi_14":26.54,"sma_20":233.71,"sma_60":227.78,"sma_120":210.02},{"date":"2024-12-26","open":215.39,"high":218.97,"low":214.94,"close":218.01,"volume":1902600,"rsi_14":26.21,"sma_20":232.65,"sma_60":228.07,"sma_120":210.39},{"date":"2024-12-27","open":216.47,"high":218.38,"low":215.65,"close":217.36,"volume":2150000,"rsi_14":25.91,"sma_20":231.49,"sma_60":228.32,"sma_120":210.75},{"date":"2024-12-30","open":217.12,"high":217.36,"low":213.66,"close":215.06,"volume":2160900,"rsi_14":36.57,"sma_20":230.18,"sma_60":228.53,"sma_120":211.09},{"date":"2024-12-31","open":214.58,"high":216.05,"low":214.3,"close":215.13,"volume":2119900,"rsi_14":25.39,"sma_20":228.98,"sma_60":228.74,"sma_120":211.44},{"date":"2025-01-02","open":216.55,"high":216.88,"low":213.1,"close":213.96,"volume":2850500,"rsi_14":21.85,"sma_20":227.71,"sma_60":228.93,"sma_120":211.77},{"date":"2025-01-03","open":215.54,"high":215.74,"low":213.32,"close":213.55,"volume":2737900,"rsi_14":22.41,"sma_20":226.51,"sma_60":229.06,"sma_120":212.08},{"date":"2025-01-06","open":208.04,"high":209.55,"low":203.1,"close":206.99,"volume":5639700,"rsi_14":18.51,"sma_20":224.93,"sma_60":229.06,"sma_120":212.33},{"date":"2025-01-07","open":206.02,"high":209.97,"low":206.02,"close":206.95,"volume":5039300,"rsi_14":20.08,"sma_20":223.36,"sma_60":229.08,"sma_120":212.57},{"date":"2025-01-08","open":208.8,"high":210.29,"low":206.82,"close":210.05,"volume":3270000,"rsi_14":38.74,"sma_20":222.69,"sma_60":229.12,"sma_120":212.84},{"date":"2025-01-10","open":207.24,"high":208.04,"low":204.51,"close":205.94,"volume":4175400,"rsi_14":32.77,"sma_20":221.58,"sma_60":229.04,"sma_120":213.09},{"date":"2025-01-13","open":205.97,"high":209.95,"low":205.37,"close":208.05,"volume":3645000,"rsi_14":41.5,"sma_20":220.54,"sma_60":228.98,"sma_120":213.39},{"date":"2025-01-14","open":208.02,"high":209.2,"low":205.98,"close":208.75,"volume":3537400,"rsi_14":37.8,"sma_20":219.59,"sma_60":228.89,"sma_120":213.7},{"date":"2025-01-15","open":210.66,"high":212.04,"low":208.46,"close":208.77,"volume":3116000,"rsi_14":34.33,"sma_20":218.7,"sma_60":228.76,"sma_120":214.01},{"date":"2025-01-16","open":207.98,"high":211.24,"low":207.98,"close":210.28,"volume":2411200,"rsi_14":34.88,"sma_20":218.01,"sma_60":228.64,"sma_120":214.35},{"date":"2025-01-17","open":213.65,"high":213.93,"low":212.12,"close":213.42,"volume":4259900,"rsi_14":41.13,"sma_20":217.93,"sma_60":228.57,"sma_120":214.71},{"date":"2025-01-21","open":212.7,"high":214.69,"low":212.6,"close":213.92,"volume":3700400,"rsi_14":43.32,"sma_20":217.87,"sma_60":228.58,"sma_120":215.07},{"date":"2025-01-22","open":213.63,"high":215.26,"low":212.55,"close":212.65,"volume":4124000,"rsi_14":45.11,"sma_20":217.87,"sma_60":228.54,"sma_120":215.42},{"date":"2025-01-23","open":213.11,"high":213.85,"low":209.91,"close":210.56,"volume":3628400,"rsi_14":41.45,"sma_20":217.66,"sma_60":228.24,"sma_120":215.71},{"date":"2025-01-24","open":211.35,"high":213.06,"low":210.27,"close":213.03,"volume":3118500,"rsi_14":48.33,"sma_20":217.51,"sma_60":228.11,"sma_120":215.97},{"date":"2025-01-27","open":211.29,"high":217.67,"low":211.29,"close":215.81,"volume":4153100,"rsi_14":53.72,"sma_20":217.43,"sma_60":228.01,"sma_120":216.24},{"date":"2025-01-28","open":214.62,"high":218.47,"low":213.25,"close":215.53,"volume":3975500,"rsi_14":67.69,"sma_20":217.3,"sma_60":227.93,"sma_120":216.53},{"date":"2025-01-29","open":231.96,"high":235.28,"low":227.31,"close":229.19,"volume":8859500,"rsi_14":79.45,"sma_20":217.91,"sma_60":228.13,"sma_120":216.9},{"date":"2025-01-30","open":233.14,"high":234.73,"low":228.04,"close":228.43,"volume":4205200,"rsi_14":75.94,"sma_20":218.59,"sma_60":228.32,"sma_120":217.27},{"date":"2025-01-31","open":228.55,"high":229.51,"low":225.14,"close":227.06,"volume":3337900,"rsi_14":82.33,"sma_20":219.2,"sma_60":228.48,"sma_120":217.6},{"date":"2025-02-03","open":229.96,"high":232.3,"low":226.7,"close":232.06,"volume":3720000,"rsi_14":83.77,"sma_20":220.13,"sma_60":228.71,"sma_120":217.96},{"date":"2025-02-04","open":230.32,"high":234.73,"low":229.42,"close":231.23,"volume":3285900,"rsi_14":81.51,"sma_20":221.04,"sma_60":228.88,"sma_120":218.31},{"date":"2025-02-05","open":231.82,"high":236.54,"low":231.61,"close":236.28,"volume":3130700,"rsi_14":83.79,"sma_20":222.54,"sma_60":229.05,"sma_120":218.71},{"date":"2025-02-06","open":237.43,"high":241.32,"low":237.25,"close":240.9,"volume":3272200,"rsi_14":84.94,"sma_20":224.28,"sma_60":229.31,"sma_120":219.13},{"date":"2025-02-07","open":241.22,"high":244.15,"low":239.86,"close":239.99,"volume":3434400,"rsi_14":81.95,"sma_20":225.82,"sma_60":229.5,"sma_120":219.56},{"date":"2025-02-10","open":248.46,"high":249.98,"low":244.88,"close":249.34,"volume":4887600,"rsi_14":85.12,"sma_20":228.05,"sma_60":229.79,"sma_120":220.05},{"date":"2025-02-11","open":248.65,"high":252.88,"low":246.92,"close":252.14,"volume":2598200,"rsi_14":88.01,"sma_20":230.31,"sma_60":230.12,"sma_120":220.56},{"date":"2025-02-12","open":249.89,"high":253.01,"low":248.69,"close":248.81,"volume":3220000,"rsi_14":85.95,"sma_20":232.36,"sma_60":230.36,"sma_120":221.05},{"date":"2025-02-13","open":248.58,"high":259.25,"low":248.53,"close":258.36,"volume":3859900,"rsi_14":87.6,"sma_20":234.91,"sma_60":230.81,"sma_120":221.63},{"date":"2025-02-14","open":259.93,"high":264.53,"low":257.69,"close":263.95,"volume":4835300,"rsi_14":88.15,"sma_20":237.66,"sma_60":231.4,"sma_120":222.25},{"date":"2025-02-18","open":263.15,"high":263.88,"low":255.89,"close":256.53,"volume":3879300,"rsi_14":79.19,"sma_20":239.87,"sma_60":231.83,"sma_120":222.79},{"date":"2025-02-19","open":256.04,"high":257.55,"low":253.24,"close":256.67,"volume":3787700,"rsi_14":74.24,"sma_20":242.07,"sma_60":232.34,"sma_120":223.32},{"date":"2025-02-20","open":256.33,"high":259.01,"low":255.51,"close":258.67,"volume":2794700,"rsi_14":76.1,"sma_20":244.43,"sma_60":232.84,"sma_120":223.83},{"date":"2025-02-21","open":258.71,"high":260.87,"low":256.82,"close":258.44,"volume":3554300,"rsi_14":77.63,"sma_20":246.88,"sma_60":233.31,"sma_120":224.36},{"date":"2025-02-24","open":261.17,"high":266.47,"low":260.78,"close":261.33,"volume":4141300,"rsi_14":76.76,"sma_20":249.36,"sma_60":233.81,"sma_120":224.93},{"date":"2025-02-25","open":262.4,"high":265.78,"low":261.48,"close":263.68,"volume":3516500,"rsi_14":78.86,"sma_20":251.82,"sma_60":234.32,"sma_120":225.53},{"date":"2025-02-26","open":259.42,"high":260.72,"low":255.32,"close":256.9,"volume":4473400,"rsi_14":67.79,"sma_20":253.94,"sma_60":234.63,"sma_120":226.05},{"date":"2025-02-27","open":256.55,"high":259.54,"low":255.49,"close":257.47,"volume":3562000,"rsi_14":65.37,"sma_20":255.39,"sma_60":234.93,"sma_120":226.6},{"date":"2025-02-28","open":260.38,"high":264.02,"low":258.06,"close":263.73,"volume":4721100,"rsi_14":69.58,"sma_20":257.16,"sma_60":235.31,"sma_120":227.2},{"date":"2025-03-03","open":263.34,"high":270.38,"low":263.34,"close":266.8,"volume":4025400,"rsi_14":65.91,"sma_20":259.15,"sma_60":235.78,"sma_120":227.87},{"date":"2025-03-04","open":267.08,"high":268.87,"low":258.6,"close":258.8,"volume":4694600,"rsi_14":55.06,"sma_20":260.48,"sma_60":236.11,"sma_120":228.44},{"date":"2025-03-05","open":255.24,"high":257.71,"low":251.79,"close":256.93,"volume":5161000,"rsi_14":56.52,"sma_20":261.75,"sma_60":236.43,"sma_120":229.0},{"date":"2025-03-06","open":255.7,"high":258.14,"low":253.6,"close":257.14,"volume":3276500,"rsi_14":47.76,"sma_20":262.78,"sma_60":236.75,"sma_120":229.53},{"date":"2025-03-07","open":256.63,"high":260.72,"low":255.55,"close":259.38,"volume":3289600,"rsi_14":43.69,"sma_20":263.68,"sma_60":237.11,"sma_120":230.06},{"date":"2025-03-10","open":258.15,"high":265.59,"low":257.53,"close":260.74,"volume":5173500,"rsi_14":54.5,"sma_20":264.7,"sma_60":237.74,"sma_120":230.59},{"date":"2025-03-11","open":253.08,"high":254.17,"low":246.94,"close":251.0,"volume":5171100,"rsi_14":43.01,"sma_20":264.74,"sma_60":238.12,"sma_120":231.01},{"date":"2025-03-12","open":248.88,"high":251.28,"low":242.77,"close":249.96,"volume":3983000,"rsi_14":39.54,"sma_20":264.59,"sma_60":238.48,"sma_120":231.45},{"date":"2025-03-13","open":251.06,"high":257.46,"low":250.6,"close":253.37,"volume":4196600,"rsi_14":43.94,"sma_20":264.78,"sma_60":238.91,"sma_120":231.97},{"date":"2025-03-14","open":247.89,"high":251.77,"low":246.91,"close":250.32,"volume":3511100,"rsi_14":37.91,"sma_20":264.32,"sma_60":239.31,"sma_120":232.44},{"date":"2025-03-17","open":248.67,"high":255.98,"low":247.34,"close":254.42,"volume":4329700,"rsi_14":40.03,"sma_20":263.79,"sma_60":239.82,"sma_120":232.95},{"date":"2025-03-18","open":255.62,"high":256.19,"low":252.12,"close":254.97,"volume":3088900,"rsi_14":46.88,"sma_20":263.67,"sma_60":240.49,"sma_120":233.43},{"date":"2025-03-19","open":256.49,"high":256.69,"low":253.04,"close":253.52,"volume":2926800,"rsi_14":44.71,"sma_20":263.46,"sma_60":241.13,"sma_120":233.92},{"date":"2025-03-20","open":252.62,"high":253.27,"low":250.74,"close":251.35,"volume":3729100,"rsi_14":35.35,"sma_20":263.04,"sma_60":241.78,"sma_120":234.36},{"date":"2025-03-21","open":248.82,"high":252.73,"low":248.71,"close":250.18,"volume":9207000,"rsi_14":29.41,"sma_20":262.58,"sma_60":242.37,"sma_120":234.8},{"date":"2025-03-24","open":253.09,"high":255.06,"low":251.91,"close":253.24,"volume":2896900,"rsi_14":42.14,"sma_20":262.12,"sma_60":243.0,"sma_120":235.25},{"date":"2025-03-25","open":251.44,"high":255.34,"low":250.75,"close":253.03,"volume":2987900,"rsi_14":44.22,"sma_20":261.53,"sma_60":243.59,"sma_120":235.69},{"date":"2025-03-26","open":254.77,"high":259.09,"low":254.69,"close":256.71,"volume":4683500,"rsi_14":49.42,"sma_20":261.48,"sma_60":244.24,"sma_120":236.16},{"date":"2025-03-27","open":257.11,"high":262.8,"low":257.11,"close":262.35,"volume":4228500,"rsi_14":53.66,"sma_20":261.68,"sma_60":244.99,"sma_120":236.66},{"date":"2025-03-28","open":264.36,"high":264.84,"low":258.44,"close":259.07,"volume":3322700,"rsi_14":48.05,"sma_20":261.44,"sma_60":245.73,"sma_120":237.13},{"date":"2025-03-31","open":258.86,"high":262.17,"low":258.75,"close":260.81,"volume":4073200,"rsi_14":64.22,"sma_20":261.14,"sma_60":246.5,"sma_120":237.62},{"date":"2025-04-01","open":260.07,"high":262.76,"low":256.82,"close":262.6,"volume":3025400,"rsi_14":67.92,"sma_20":261.33,"sma_60":247.31,"sma_120":238.12},{"date":"2025-04-02","open":262.56,"high":262.57,"low":256.62,"close":258.71,"volume":2969500,"rsi_14":57.47,"sma_20":261.42,"sma_60":248.07,"sma_120":238.57},{"date":"2025-04-03","open":259.34,"high":266.57,"low":259.08,"close":261.97,"volume":5652100,"rsi_14":66.2,"sma_20":261.67,"sma_60":249.0,"sma_120":239.03},{"date":"2025-04-04","open":261.99,"high":263.69,"low":241.9,"close":242.63,"volume":7948500,"rsi_14":38.48,"sma_20":260.81,"sma_60":249.59,"sma_120":239.34},{"date":"2025-04-07","open":237.79,"high":251.27,"low":237.44,"close":241.22,"volume":8149000,"rsi_14":36.8,"sma_20":259.81,"sma_60":250.11,"sma_120":239.62},{"date":"2025-04-08","open":246.73,"high":248.19,"low":238.47,"close":240.86,"volume":6018000,"rsi_14":37.58,"sma_20":259.3,"sma_60":250.69,"sma_120":239.87},{"date":"2025-04-09","open":237.63,"high":249.91,"low":233.37,"close":249.27,"volume":8590400,"rsi_14":48.18,"sma_20":259.26,"sma_60":251.39,"sma_120":240.18},{"date":"2025-04-10","open":250.47,"high":254.48,"low":245.87,"close":250.46,"volume":5406600,"rsi_14":50.24,"sma_20":259.11,"sma_60":252.08,"sma_120":240.49},{"date":"2025-04-11","open":251.94,"high":254.37,"low":249.98,"close":252.95,"volume":3987300,"rsi_14":49.75,"sma_20":259.25,"sma_60":252.83,"sma_120":240.79},{"date":"2025-04-14","open":253.76,"high":259.31,"low":252.81,"close":256.83,"volume":3845400,"rsi_14":53.15,"sma_20":259.37,"sma_60":253.61,"sma_120":241.12},{"date":"2025-04-15","open":258.62,"high":262.04,"low":257.36,"close":260.81,"volume":3130500,"rsi_14":53.38,"sma_20":259.67,"sma_60":254.4,"sma_120":241.49},{"date":"2025-04-16","open":260.35,"high":261.36,"low":253.24,"close":253.9,"volume":3362700,"rsi_14":43.18,"sma_20":259.69,"sma_60":255.07,"sma_120":241.83},{"date":"2025-04-17","open":253.98,"high":259.53,"low":253.36,"close":256.25,"volume":3489600,"rsi_14":47.68,"sma_20":259.94,"sma_60":255.8,"sma_120":242.17},{"date":"2025-04-21","open":254.63,"high":255.95,"low":245.32,"close":247.88,"volume":3656300,"rsi_14":40.44,"sma_20":259.82,"sma_60":256.43,"sma_120":242.34},{"date":"2025-04-22","open":247.54,"high":253.59,"low":247.41,"close":252.59,"volume":4762500,"rsi_14":42.9,"sma_20":259.79,"sma_60":257.09,"sma_120":242.6},{"date":"2025-04-23","open":248.39,"high":256.81,"low":247.08,"close":253.62,"volume":4562300,"rsi_14":46.24,"sma_20":259.82,"sma_60":257.72,"sma_120":242.86},{"date":"2025-04-24","open":254.01,"high":257.96,"low":252.37,"close":256.38,"volume":5047200,"rsi_14":45.85,"sma_20":259.8,"sma_60":258.4,"sma_120":243.17},{"date":"2025-04-25","open":237.78,"high":238.42,"low":225.54,"close":227.62,"volume":13561400,"rsi_14":40.21,"sma_20":258.03,"sma_60":258.37,"sma_120":243.25},{"date":"2025-04-28","open":226.57,"high":232.07,"low":226.42,"close":231.54,"volume":5825900,"rsi_14":43.88,"sma_20":256.62,"sma_60":258.41,"sma_120":243.36},{"date":"2025-04-29","open":231.48,"high":236.56,"low":230.22,"close":236.25,"volume":3900800,"rsi_14":47.24,"sma_20":255.36,"sma_60":258.55,"sma_120":243.52},{"date":"2025-04-30","open":239.32,"high":242.08,"low":236.38,"close":241.49,"volume":4440500,"rsi_14":45.16,"sma_20":254.28,"sma_60":258.7,"sma_120":243.7},{"date":"2025-05-01","open":239.85,"high":241.64,"low":237.04,"close":241.54,"volume":3603400,"rsi_14":44.37,"sma_20":253.4,"sma_60":258.86,"sma_120":243.87},{"date":"2025-05-02","open":242.25,"high":244.69,"low":240.79,"close":243.38,"volume":2801100,"rsi_14":43.9,"sma_20":252.45,"sma_60":258.97,"sma_120":244.01},{"date":"2025-05-05","open":243.3,"high":243.86,"low":241.05,"close":242.81,"volume":2311500,"rsi_14":40.68,"sma_20":252.46,"sma_60":258.99,"sma_120":244.15},{"date":"2025-05-06","open":242.04,"high":248.54,"low":241.73,"close":248.19,"volume":2903200,"rsi_14":41.76,"sma_20":252.82,"sma_60":259.11,"sma_120":244.3},{"date":"2025-05-07","open":247.12,"high":248.11,"low":244.75,"close":245.71,"volume":4042100,"rsi_14":44.32,"sma_20":253.07,"sma_60":259.04,"sma_120":244.41},{"date":"2025-05-08","open":246.61,"high":247.06,"low":241.97,"close":242.02,"volume":3520700,"rsi_14":40.32,"sma_20":252.7,"sma_60":258.85,"sma_120":244.48},{"date":"2025-05-09","open":242.02,"high":242.67,"low":238.28,"close":238.42,"volume":3278300,"rsi_14":43.12,"sma_20":252.08,"sma_60":258.66,"sma_120":244.51},{"date":"2025-05-12","open":233.54,"high":235.02,"low":230.78,"close":235.01,"volume":5373100,"rsi_14":36.96,"sma_20":251.16,"sma_60":258.24,"sma_120":244.53},{"date":"2025-05-13","open":233.97,"high":234.97,"low":230.69,"close":232.09,"volume":4712800,"rsi_14":34.48,"sma_20":249.9,"sma_60":257.69,"sma_120":244.54},{"date":"2025-05-14","open":228.67,"high":230.34,"low":227.11,"close":230.09,"volume":4168900,"rsi_14":30.82,"sma_20":248.33,"sma_60":257.22,"sma_120":244.53},{"date":"2025-05-15","open":231.88,"high":237.08,"low":231.19,"close":234.85,"volume":5215000,"rsi_14":58.11,"sma_20":247.35,"sma_60":256.83,"sma_120":244.59},{"date":"2025-05-16","open":235.2,"high":237.94,"low":233.36,"close":237.3,"volume":4402200,"rsi_14":56.68,"sma_20":246.38,"sma_60":256.46,"sma_120":244.65},{"date":"2025-05-19","open":237.63,"high":240.58,"low":237.54,"close":238.85,"volume":4238000,"rsi_14":53.26,"sma_20":245.92,"sma_60":256.11,"sma_120":244.71},{"date":"2025-05-20","open":239.7,"high":240.2,"low":233.83,"close":235.88,"volume":4787700,"rsi_14":42.55,"sma_20":245.07,"sma_60":255.66,"sma_120":244.73},{"date":"2025-05-21","open":235.88,"high":237.85,"low":233.73,"close":235.44,"volume":4110000,"rsi_14":41.98,"sma_20":244.14,"sma_60":255.16,"sma_120":244.74},{"date":"2025-05-22","open":236.19,"high":236.71,"low":234.15,"close":235.5,"volume":3200600,"rsi_14":39.14,"sma_20":243.07,"sma_60":254.78,"sma_120":244.71},{"date":"2025-05-23","open":235.68,"high":237.97,"low":233.31,"close":237.51,"volume":4174000,"rsi_14":42.98,"sma_20":243.58,"sma_60":254.43,"sma_120":244.68},{"date":"2025-05-27","open":238.4,"high":240.45,"low":236.87,"close":237.98,"volume":3717400,"rsi_14":34.45,"sma_20":243.91,"sma_60":253.99,"sma_120":244.65},{"date":"2025-05-28","open":237.73,"high":238.13,"low":235.73,"close":236.17,"volume":2468600,"rsi_14":35.17,"sma_20":243.9,"sma_60":253.47,"sma_120":244.62},{"date":"2025-05-29","open":236.47,"high":236.47,"low":231.51,"close":234.01,"volume":3127400,"rsi_14":36.92,"sma_20":243.52,"sma_60":253.04,"sma_120":244.58},{"date":"2025-05-30","open":235.15,"high":238.82,"low":234.02,"close":237.72,"volume":8313500,"rsi_14":47.36,"sma_20":243.28,"sma_60":252.7,"sma_120":244.57},{"date":"2025-06-02","open":235.14,"high":238.87,"low":234.48,"close":238.56,"volume":2578800,"rsi_14":54.91,"sma_20":242.99,"sma_60":252.37,"sma_120":244.56},{"date":"2025-06-03","open":237.49,"high":239.91,"low":236.96,"close":239.37,"volume":3630900,"rsi_14":62.7,"sma_20":242.77,"sma_60":252.01,"sma_120":244.56},{"date":"2025-06-04","open":239.96,"high":240.66,"low":237.48,"close":237.48,"volume":3413900,"rsi_14":63.02,"sma_20":242.18,"sma_60":251.6,"sma_120":244.67},{"date":"2025-06-05","open":237.42,"high":241.71,"low":236.7,"close":240.37,"volume":2855300,"rsi_14":60.01,"sma_20":241.86,"sma_60":251.41,"sma_120":244.77},{"date":"2025-06-06","open":242.31,"high":242.97,"low":240.0,"close":241.31,"volume":2022500,"rsi_14":57.23,"sma_20":241.78,"sma_60":251.24,"sma_120":244.86},{"date":"2025-06-09","open":240.13,"high":240.39,"low":233.47,"close":233.55,"volume":4538600,"rsi_14":38.93,"sma_20":241.48,"sma_60":250.89,"sma_120":244.9},{"date":"2025-06-10","open":232.62,"high":233.37,"low":230.33,"close":232.6,"volume":3766900,"rsi_14":41.99,"sma_20":241.32,"sma_60":250.58,"sma_120":244.94},{"date":"2025-06-11","open":231.94,"high":232.12,"low":225.56,"close":226.67,"volume":6709600,"rsi_14":34.65,"sma_20":241.0,"sma_60":250.09,"sma_120":244.95},{"date":"2025-06-12","open":228.19,"high":228.19,"low":223.31,"close":224.47,"volume":5369000,"rsi_14":32.26,"sma_20":240.67,"sma_60":249.55,"sma_120":245.02},{"date":"2025-06-13","open":224.27,"high":225.42,"low":221.97,"close":223.78,"volume":4379800,"rsi_14":27.32,"sma_20":240.06,"sma_60":249.03,"sma_120":245.08},{"date":"2025-06-16","open":224.04,"high":227.33,"low":223.6,"close":226.72,"volume":3777800,"rsi_14":32.48,"sma_20":239.48,"sma_60":248.6,"sma_120":245.19},{"date":"2025-06-17","open":217.8,"high":218.38,"low":215.93,"close":217.33,"volume":12423600,"rsi_14":26.66,"sma_20":238.33,"sma_60":248.03,"sma_120":245.2},{"date":"2025-06-18","open":218.12,"high":218.88,"low":216.48,"close":216.9,"volume":5600300,"rsi_14":27.81,"sma_20":237.32,"sma_60":247.39,"sma_120":245.19},{"date":"2025-06-20","open":218.0,"high":219.07,"low":216.81,"close":217.42,"volume":8936700,"rsi_14":23.41,"sma_20":236.36,"sma_60":246.77,"sma_120":245.18},{"date":"2025-06-23","open":218.88,"high":223.42,"low":218.38,"close":222.78,"volume":7469000,"rsi_14":31.51,"sma_20":235.67,"sma_60":246.18,"sma_120":245.21},{"date":"2025-06-24","open":223.38,"high":226.08,"low":222.4,"close":225.57,"volume":5128400,"rsi_14":34.55,"sma_20":235.02,"sma_60":245.54,"sma_120":245.27},{"date":"2025-06-25","open":225.18,"high":227.01,"low":224.53,"close":226.63,"volume":5428600,"rsi_14":37.62,"sma_20":234.39,"sma_60":244.97,"sma_120":245.35},{"date":"2025-06-26","open":226.73,"high":227.32,"low":224.76,"close":227.14,"volume":4342400,"rsi_14":34.04,"sma_20":233.89,"sma_60":244.38,"sma_120":245.44},{"date":"2025-06-27","open":226.45,"high":231.97,"low":226.16,"close":230.9,"volume":6496300,"rsi_14":38.24,"sma_20":233.69,"sma_60":243.83,"sma_120":245.57},{"date":"2025-06-30","open":230.15,"high":234.21,"low":229.9,"close":233.85,"volume":5118400,"rsi_14":50.39,"sma_20":233.49,"sma_60":243.39,"sma_120":245.73},{"date":"2025-07-01","open":234.0,"high":238.78,"low":233.68,"close":237.04,"volume":4536400,"rsi_14":55.33,"sma_20":233.41,"sma_60":242.95,"sma_120":245.97},{"date":"2025-07-02","open":235.56,"high":236.54,"low":232.42,"close":233.03,"volume":3414400,"rsi_14":57.99,"sma_20":233.09,"sma_60":242.77,"sma_120":246.18},{"date":"2025-07-03","open":232.59,"high":236.89,"low":232.22,"close":236.3,"volume":1998800,"rsi_14":64.47,"sma_20":233.03,"sma_60":242.67,"sma_120":246.39},{"date":"2025-07-07","open":235.53,"high":235.83,"low":232.22,"close":233.23,"volume":2958400,"rsi_14":60.93,"sma_20":232.66,"sma_60":242.53,"sma_120":246.61},{"date":"2025-07-08","open":231.84,"high":232.41,"low":229.29,"close":231.61,"volume":3020800,"rsi_14":55.83,"sma_20":232.17,"sma_60":242.21,"sma_120":246.8},{"date":"2025-07-09","open":230.58,"high":230.85,"low":227.12,"close":228.01,"volume":3938100,"rsi_14":64.77,"sma_20":231.89,"sma_60":241.82,"sma_120":246.95},{"date":"2025-07-10","open":227.22,"high":227.22,"low":222.82,"close":223.93,"volume":5528200,"rsi_14":58.83,"sma_20":231.45,"sma_60":241.31,"sma_120":247.07},{"date":"2025-07-11","open":224.16,"high":224.87,"low":221.92,"close":223.55,"volume":3093700,"rsi_14":57.72,"sma_20":231.29,"sma_60":240.73,"sma_120":247.17},{"date":"2025-07-14","open":223.48,"high":225.39,"low":223.27,"close":223.93,"volume":3118000,"rsi_14":51.66,"sma_20":231.26,"sma_60":240.09,"sma_120":247.24},{"date":"2025-07-15","open":222.48,"high":222.88,"low":221.11,"close":221.84,"volume":3429800,"rsi_14":44.51,"sma_20":231.16,"sma_60":239.52,"sma_120":247.3},{"date":"2025-07-16","open":222.31,"high":225.13,"low":222.28,"close":224.51,"volume":5793100,"rsi_14":47.02,"sma_20":231.05,"sma_60":238.97,"sma_120":247.39},{"date":"2025-07-17","open":223.4,"high":225.05,"low":221.76,"close":222.83,"volume":3509300,"rsi_14":44.14,"sma_20":231.33,"sma_60":238.53,"sma_120":247.48},{"date":"2025-07-18","open":224.48,"high":224.56,"low":222.06,"close":223.01,"volume":3773600,"rsi_14":38.11,"sma_20":231.64,"sma_60":238.01,"sma_120":247.55},{"date":"2025-07-21","open":225.58,"high":229.64,"low":225.36,"close":228.32,"volume":4431100,"rsi_14":42.21,"sma_20":232.19,"sma_60":237.57,"sma_120":247.64},{"date":"2025-07-22","open":229.32,"high":233.76,"low":228.47,"close":228.94,"volume":4004400,"rsi_14":37.7,"sma_20":232.51,"sma_60":237.08,"sma_120":247.74},{"date":"2025-07-23","open":228.86,"high":230.6,"low":226.45,"close":229.6,"volume":5621000,"rsi_14":44.22,"sma_20":232.71,"sma_60":237.1,"sma_120":247.73},{"date":"2025-07-24","open":239.49,"high":247.09,"low":239.0,"close":242.92,"volume":8623200,"rsi_14":58.35,"sma_20":233.54,"sma_60":237.28,"sma_120":247.84},{"date":"2025-07-25","open":243.67,"high":245.29,"low":238.6,"close":239.05,"volume":5205200,"rsi_14":57.18,"sma_20":234.15,"sma_60":237.31,"sma_120":247.93},{"date":"2025-07-28","open":238.09,"high":238.47,"low":232.89,"close":233.78,"volume":3702900,"rsi_14":52.47,"sma_20":234.3,"sma_60":237.17,"sma_120":247.93},{"date":"2025-07-29","open":232.08,"high":234.15,"low":230.75,"close":232.16,"volume":3563600,"rsi_14":58.2,"sma_20":234.35,"sma_60":237.04,"sma_120":247.95},{"date":"2025-07-30","open":232.24,"high":235.59,"low":231.52,"close":234.42,"volume":4213000,"rsi_14":66.58,"sma_20":234.35,"sma_60":236.92,"sma_120":247.94},{"date":"2025-07-31","open":232.29,"high":234.88,"low":231.06,"close":231.34,"volume":4079200,"rsi_14":62.3,"sma_20":234.4,"sma_60":236.75,"sma_120":247.87},{"date":"2025-08-01","open":233.31,"high":234.84,"low":229.89,"close":230.17,"volume":3481400,"rsi_14":60.26,"sma_20":234.22,"sma_60":236.48,"sma_120":247.79},{"date":"2025-08-04","open":230.69,"high":234.25,"low":230.05,"close":233.87,"volume":3755500,"rsi_14":66.37,"sma_20":234.39,"sma_60":236.3,"sma_120":247.67},{"date":"2025-08-05","open":233.79,"high":234.33,"low":229.81,"close":231.85,"volume":3775600,"rsi_14":61.28,"sma_20":234.54,"sma_60":236.16,"sma_120":247.51},{"date":"2025-08-06","open":231.28,"high":234.73,"low":228.58,"close":232.13,"volume":5160200,"rsi_14":63.94,"sma_20":234.88,"sma_60":236.09,"sma_120":247.37},{"date":"2025-08-07","open":232.51,"high":235.97,"low":231.44,"close":235.73,"volume":4061800,"rsi_14":66.63,"sma_20":235.62,"sma_60":236.13,"sma_120":247.19},{"date":"2025-08-08","open":236.01,"high":239.44,"low":235.75,"close":237.72,"volume":4261600,"rsi_14":64.08,"sma_20":236.48,"sma_60":236.26,"sma_120":246.97},{"date":"2025-08-11","open":238.46,"high":241.63,"low":238.2,"close":241.49,"volume":3976100,"rsi_14":66.56,"sma_20":237.52,"sma_60":236.48,"sma_120":246.85},{"date":"2025-08-12","open":242.11,"high":245.1,"low":240.94,"close":244.8,"volume":4620300,"rsi_14":68.39,"sma_20":238.83,"sma_60":236.68,"sma_120":246.76},{"date":"2025-08-13","open":245.02,"high":246.5,"low":243.03,"close":243.41,"volume":3152600,"rsi_14":54.42,"sma_20":239.94,"sma_60":236.82,"sma_120":246.64},{"date":"2025-08-14","open":244.12,"high":245.02,"low":241.89,"close":242.89,"volume":2951500,"rsi_14":59.84,"sma_20":241.1,"sma_60":236.92,"sma_120":246.51},{"date":"2025-08-15","open":243.68,"high":248.6,"low":242.88,"close":247.08,"volume":3939400,"rsi_14":74.68,"sma_20":242.47,"sma_60":237.15,"sma_120":246.4},{"date":"2025-08-18","open":248.03,"high":249.12,"low":246.51,"close":247.62,"volume":3309200,"rsi_14":74.29,"sma_20":243.6,"sma_60":237.39,"sma_120":246.27},{"date":"2025-08-19","open":247.59,"high":250.8,"low":246.67,"close":250.57,"volume":3641900,"rsi_14":74.84,"sma_20":244.85,"sma_60":237.68,"sma_120":246.23},{"date":"2025-08-20","open":252.24,"high":253.81,"low":251.06,"close":251.33,"volume":3875900,"rsi_14":83.1,"sma_20":246.1,"sma_60":237.94,"sma_120":246.19},{"date":"2025-08-21","open":250.41,"high":251.81,"low":249.39,"close":250.51,"volume":3330400,"rsi_14":84.07,"sma_20":246.64,"sma_60":238.19,"sma_120":246.09},{"date":"2025-08-22","open":252.26,"high":253.51,"low":243.7,"close":244.48,"volume":3984800,"rsi_14":66.5,"sma_20":247.06,"sma_60":238.37,"sma_120":245.92},{"date":"2025-08-25","open":245.6,"high":245.88,"low":242.47,"close":244.28,"volume":4295700,"rsi_14":70.47,"sma_20":247.73,"sma_60":238.57,"sma_120":245.81},{"date":"2025-08-26","open":244.12,"high":244.37,"low":242.03,"close":243.76,"volume":6515000,"rsi_14":68.99,"sma_20":248.33,"sma_60":238.72,"sma_120":245.71},{"date":"2025-08-27","open":242.38,"high":244.79,"low":242.17,"close":243.91,"volume":3212400,"rsi_14":65.06,"sma_20":248.82,"sma_60":238.86,"sma_120":245.62},{"date":"2025-08-28","open":243.29,"high":244.19,"low":241.99,"close":243.13,"volume":3595100,"rsi_14":60.43,"sma_20":249.43,"sma_60":238.97,"sma_120":245.49},{"date":"2025-08-29","open":242.49,"high":246.51,"low":242.33,"close":245.38,"volume":3204900,"rsi_14":56.43,"sma_20":250.17,"sma_60":239.14,"sma_120":245.37},{"date":"2025-09-02","open":245.09,"high":251.87,"low":244.61,"close":249.17,"volume":4055600,"rsi_14":57.29,"sma_20":250.91,"sma_60":239.32,"sma_120":245.37},{"date":"2025-09-03","open":246.66,"high":247.73,"low":244.72,"close":246.03,"volume":3822900,"rsi_14":53.43,"sma_20":251.6,"sma_60":239.44,"sma_120":245.34},{"date":"2025-09-04","open":247.54,"high":249.95,"low":244.17,"close":245.5,"volume":3349100,"rsi_14":53.41,"sma_20":252.24,"sma_60":239.67,"sma_120":245.28},{"date":"2025-09-05","open":246.19,"high":249.03,"low":245.01,"close":246.13,"volume":3294200,"rsi_14":45.92,"sma_20":252.74,"sma_60":239.94,"sma_120":245.26},{"date":"2025-09-08","open":234.8,"high":240.76,"low":231.17,"close":236.52,"volume":6313600,"rsi_14":30.93,"sma_20":252.63,"sma_60":240.13,"sma_120":245.11},{"date":"2025-09-09","open":236.16,"high":237.32,"low":234.52,"close":236.35,"volume":3651800,"rsi_14":23.59,"sma_20":252.32,"sma_60":240.37,"sma_120":244.96},{"date":"2025-09-10","open":235.54,"high":236.52,"low":232.24,"close":234.07,"volume":4942000,"rsi_14":19.84,"sma_20":251.73,"sma_60":240.57,"sma_120":244.8},{"date":"2025-09-11","open":233.93,"high":235.98,"low":233.23,"close":235.05,"volume":4321900,"rsi_14":23.0,"sma_20":251.26,"sma_60":240.75,"sma_120":244.67},{"date":"2025-09-12","open":233.79,"high":236.45,"low":233.39,"close":235.38,"volume":3085700,"rsi_14":29.68,"sma_20":250.83,"sma_60":241.09,"sma_120":244.56},{"date":"2025-09-15","open":235.05,"high":237.83,"low":232.16,"close":233.45,"volume":3062500,"rsi_14":27.73,"sma_20":250.08,"sma_60":241.4,"sma_120":244.4},{"date":"2025-09-16","open":233.58,"high":233.85,"low":229.95,"close":231.38,"volume":3639600,"rsi_14":26.19,"sma_20":249.2,"sma_60":241.67,"sma_120":244.22},{"date":"2025-09-17","open":232.63,"high":234.5,"low":232.07,"close":233.16,"volume":3422300,"rsi_14":30.27,"sma_20":248.27,"sma_60":241.87,"sma_120":244.03},{"date":"2025-09-18","open":231.3,"high":234.42,"low":230.98,"close":232.56,"volume":3545100,"rsi_14":30.46,"sma_20":247.26,"sma_60":242.03,"sma_120":243.78},{"date":"2025-09-19","open":232.56,"high":233.5,"low":230.23,"close":231.92,"volume":7442100,"rsi_14":26.37,"sma_20":246.26,"sma_60":242.15,"sma_120":243.56},{"date":"2025-09-22","open":230.81,"high":234.01,"low":228.94,"close":231.21,"volume":4686900,"rsi_14":14.61,"sma_20":245.53,"sma_60":242.25,"sma_120":243.32},{"date":"2025-09-23","open":230.39,"high":234.46,"low":228.6,"close":233.2,"volume":4668000,"rsi_14":23.54,"sma_20":244.92,"sma_60":242.32,"sma_120":243.07},{"date":"2025-09-24","open":231.94,"high":236.01,"low":230.77,"close":232.14,"volume":3683400,"rsi_14":23.03,"sma_20":244.28,"sma_60":242.32,"sma_120":242.86},{"date":"2025-09-25","open":233.87,"high":235.95,"low":231.01,"close":231.69,"volume":3824400,"rsi_14":20.67,"sma_20":243.61,"sma_60":242.26,"sma_120":242.61},{"date":"2025-09-26","open":232.72,"high":233.95,"low":230.43,"close":231.24,"volume":2543300,"rsi_14":32.89,"sma_20":242.95,"sma_60":242.26,"sma_120":242.52},{"date":"2025-09-29","open":231.23,"high":233.53,"low":230.85,"close":231.71,"volume":3835800,"rsi_14":35.29,"sma_20":242.25,"sma_60":242.21,"sma_120":242.44},{"date":"2025-09-30","open":231.71,"high":234.13,"low":231.56,"close":233.1,"volume":4382800,"rsi_14":46.72,"sma_20":241.43,"sma_60":242.24,"sma_120":242.39},{"date":"2025-10-01","open":233.12,"high":234.63,"low":225.48,"close":227.14,"volume":5206700,"rsi_14":30.04,"sma_20":240.46,"sma_60":242.2,"sma_120":242.21},{"date":"2025-10-02","open":226.44,"high":227.14,"low":223.69,"close":224.1,"volume":4325500,"rsi_14":25.0,"sma_20":239.36,"sma_60":242.16,"sma_120":241.99},{"date":"2025-10-03","open":223.98,"high":224.76,"low":221.15,"close":224.23,"volume":3767100,"rsi_14":27.78,"sma_20":238.23,"sma_60":242.2,"sma_120":241.75},{"date":"2025-10-06","open":222.57,"high":223.05,"low":216.43,"close":219.06,"volume":6171700,"rsi_14":24.16,"sma_20":237.34,"sma_60":242.15,"sma_120":241.44},{"date":"2025-10-07","open":219.09,"high":222.94,"low":217.71,"close":221.7,"volume":3942400,"rsi_14":26.82,"sma_20":236.58,"sma_60":242.14,"sma_120":241.11},{"date":"2025-10-08","open":220.75,"high":220.92,"low":218.5,"close":220.63,"volume":4059800,"rsi_14":26.32,"sma_20":235.89,"sma_60":242.15,"sma_120":240.84},{"date":"2025-10-09","open":220.43,"high":222.08,"low":219.09,"close":220.27,"volume":3303700,"rsi_14":26.62,"sma_20":235.14,"sma_60":242.11,"sma_120":240.54},{"date":"2025-10-10","open":221.28,"high":224.96,"low":219.91,"close":222.78,"volume":5106300,"rsi_14":34.23,"sma_20":234.49,"sma_60":242.14,"sma_120":240.33},{"date":"2025-10-13","open":222.86,"high":223.94,"low":218.18,"close":219.15,"volume":4698300,"rsi_14":25.21,"sma_20":233.76,"sma_60":242.1,"sma_120":240.06},{"date":"2025-10-14","open":223.96,"high":224.6,"low":221.02,"close":223.4,"volume":3894200,"rsi_14":36.13,"sma_20":233.35,"sma_60":242.05,"sma_120":239.81},{"date":"2025-10-15","open":223.16,"high":223.51,"low":220.43,"close":220.7,"volume":3286600,"rsi_14":33.73,"sma_20":232.71,"sma_60":241.94,"sma_120":239.51},{"date":"2025-10-16","open":223.76,"high":224.03,"low":219.34,"close":220.51,"volume":4217400,"rsi_14":33.99,"sma_20":232.09,"sma_60":241.82,"sma_120":239.46},{"date":"2025-10-17","open":221.19,"high":223.91,"low":220.73,"close":223.31,"volume":3446600,"rsi_14":38.28,"sma_20":231.64,"sma_60":241.51,"sma_120":239.4},{"date":"2025-10-20","open":222.92,"high":224.49,"low":220.46,"close":224.05,"volume":4561300,"rsi_14":37.15,"sma_20":231.28,"sma_60":241.29,"sma_120":239.3},{"date":"2025-10-21","open":224.05,"high":224.46,"low":221.66,"close":223.07,"volume":3580500,"rsi_14":43.27,"sma_20":230.76,"sma_60":241.14,"sma_120":239.15},{"date":"2025-10-22","open":219.51,"high":221.91,"low":213.03,"close":221.43,"volume":6674900,"rsi_14":45.37,"sma_20":230.21,"sma_60":240.94,"sma_120":238.99},{"date":"2025-10-23","open":219.82,"high":220.0,"low":210.16,"close":214.22,"volume":9826400,"rsi_14":36.06,"sma_20":229.31,"sma_60":240.58,"sma_120":238.75},{"date":"2025-10-24","open":214.24,"high":214.44,"low":209.94,"close":212.05,"volume":5884400,"rsi_14":39.36,"sma_20":228.32,"sma_60":240.24,"sma_120":238.49},{"date":"2025-10-27","open":211.28,"high":215.82,"low":209.89,"close":214.89,"volume":5968200,"rsi_14":39.7,"sma_20":227.46,"sma_60":239.96,"sma_120":238.22},{"date":"2025-10-28","open":213.17,"high":216.98,"low":212.52,"close":214.22,"volume":4467700,"rsi_14":40.18,"sma_20":226.49,"sma_60":239.61,"sma_120":237.96},{"date":"2025-10-29","open":214.75,"high":215.56,"low":206.55,"close":209.37,"volume":8834600,"rsi_14":35.33,"sma_20":225.58,"sma_60":239.21,"sma_120":237.69},{"date":"2025-10-30","open":209.57,"high":210.31,"low":204.08,"close":205.12,"volume":6235200,"rsi_14":27.3,"sma_20":224.6,"sma_60":238.73,"sma_120":237.41},{"date":"2025-10-31","open":203.8,"high":206.29,"low":202.19,"close":204.54,"volume":4956500,"rsi_14":29.62,"sma_20":223.59,"sma_60":238.19,"sma_120":237.16},{"date":"2025-11-03","open":203.82,"high":203.9,"low":197.41,"close":197.98,"volume":7093300,"rsi_14":16.71,"sma_20":222.51,"sma_60":237.49,"sma_120":236.87},{"date":"2025-11-04","open":198.87,"high":201.42,"low":198.15,"close":200.88,"volume":4937400,"rsi_14":24.16,"sma_20":221.44,"sma_60":236.78,"sma_120":236.63},{"date":"2025-11-05","open":200.21,"high":201.82,"low":198.75,"close":199.37,"volume":3463900,"rsi_14":23.36,"sma_20":220.35,"sma_60":235.99,"sma_120":236.34},{"date":"2025-11-06","open":196.9,"high":198.14,"low":194.18,"close":195.73,"volume":5909700,"rsi_14":15.96,"sma_20":219.09,"sma_60":235.16,"sma_120":235.99},{"date":"2025-11-07","open":197.35,"high":203.11,"low":196.29,"close":201.57,"volume":6464100,"rsi_14":25.35,"sma_20":218.0,"sma_60":234.44,"sma_120":235.68},{"date":"2025-11-10","open":200.78,"high":201.75,"low":199.1,"close":200.47,"volume":4079700,"rsi_14":25.28,"sma_20":217.04,"sma_60":233.63,"sma_120":235.39},{"date":"2025-11-11","open":202.64,"high":206.64,"low":202.05,"close":206.42,"volume":5043100,"rsi_14":34.99,"sma_20":216.17,"sma_60":232.91,"sma_120":235.15},{"date":"2025-11-12","open":206.15,"high":209.06,"low":205.15,"close":207.1,"volume":3554700,"rsi_14":41.82,"sma_20":215.47,"sma_60":232.15,"sma_120":234.91},{"date":"2025-11-13","open":206.44,"high":211.1,"low":206.06,"close":208.94,"volume":5551500,"rsi_14":46.39,"sma_20":214.87,"sma_60":231.41,"sma_120":234.68},{"date":"2025-11-14","open":211.75,"high":212.45,"low":208.85,"close":210.41,"volume":4880800,"rsi_14":44.64,"sma_20":214.21,"sma_60":230.7,"sma_120":234.45},{"date":"2025-11-17","open":210.24,"high":212.6,"low":209.37,"close":210.17,"volume":7379900,"rsi_14":45.12,"sma_20":213.5,"sma_60":230.1,"sma_120":234.23},{"date":"2025-11-18","open":211.28,"high":211.28,"low":206.48,"close":207.49,"volume":5857300,"rsi_14":47.6,"sma_20":212.7,"sma_60":229.46,"sma_120":234.02},{"date":"2025-11-19","open":207.09,"high":207.66,"low":204.64,"close":205.72,"volume":3684000,"rsi_14":50.82,"sma_20":211.89,"sma_60":228.79,"sma_120":233.76},{"date":"2025-11-20","open":205.77,"high":206.75,"low":204.38,"close":204.98,"volume":5259300,"rsi_14":50.61,"sma_20":211.42,"sma_60":228.11,"sma_120":233.49},{"date":"2025-11-21","open":202.58,"high":205.81,"low":201.25,"close":203.98,"volume":6286900,"rsi_14":59.57,"sma_20":211.0,"sma_60":227.43,"sma_120":233.2},{"date":"2025-11-24","open":203.4,"high":203.76,"low":200.13,"close":201.9,"volume":8026400,"rsi_14":51.67,"sma_20":210.34,"sma_60":226.68,"sma_120":232.91},{"date":"2025-11-25","open":202.26,"high":204.29,"low":201.08,"close":201.47,"volume":6278400,"rsi_14":53.57,"sma_20":209.68,"sma_60":225.87,"sma_120":232.59},{"date":"2025-11-26","open":201.36,"high":202.95,"low":200.93,"close":202.3,"volume":4002900,"rsi_14":60.72,"sma_20":209.27,"sma_60":225.1,"sma_120":232.27},{"date":"2025-11-28","open":202.3,"high":205.98,"low":201.81,"close":204.53,"volume":1633900,"rsi_14":54.38,"sma_20":209.19,"sma_60":224.38,"sma_120":232.03},{"date":"2025-12-01","open":204.49,"high":204.63,"low":201.16,"close":202.2,"volume":3025900,"rsi_14":51.57,"sma_20":209.02,"sma_60":223.61,"sma_120":231.77},{"date":"2025-12-02","open":203.15,"high":206.1,"low":201.4,"close":205.62,"volume":4076800,"rsi_14":45.72,"sma_20":209.36,"sma_60":223.07,"sma_120":231.6},{"date":"2025-12-03","open":205.13,"high":207.27,"low":202.84,"close":204.04,"volume":3999400,"rsi_14":40.75,"sma_20":209.47,"sma_60":222.5,"sma_120":231.43},{"date":"2025-12-04","open":204.87,"high":205.5,"low":202.28,"close":203.55,"volume":3694300,"rsi_14":34.48,"sma_20":209.63,"sma_60":221.96,"sma_120":231.27},{"date":"2025-12-05","open":203.6,"high":207.09,"low":203.22,"close":205.13,"volume":3461500,"rsi_14":34.82,"sma_20":210.06,"sma_60":221.43,"sma_120":231.09},{"date":"2025-12-08","open":205.04,"high":205.2,"low":199.3,"close":200.06,"volume":4613200,"rsi_14":28.24,"sma_20":209.93,"sma_60":220.81,"sma_120":230.95},{"date":"2025-12-09","open":201.13,"high":201.73,"low":194.9,"close":197.03,"volume":6483800,"rsi_14":27.89,"sma_20":209.71,"sma_60":220.17,"sma_120":230.78},{"date":"2025-12-10","open":198.11,"high":198.37,"low":190.71,"close":191.13,"volume":8175800,"rsi_14":24.07,"sma_20":208.88,"sma_60":219.46,"sma_120":230.56},{"date":"2025-12-11","open":192.43,"high":193.51,"low":190.48,"close":191.14,"volume":4627700,"rsi_14":24.7,"sma_20":208.01,"sma_60":218.73,"sma_120":230.3},{"date":"2025-12-12","open":190.07,"high":193.64,"low":189.85,"close":190.97,"volume":4635300,"rsi_14":25.43,"sma_20":207.04,"sma_60":218.0,"sma_120":230.01},{"date":"2025-12-15","open":191.79,"high":193.71,"low":190.13,"close":191.95,"volume":5157600,"rsi_14":30.04,"sma_20":206.04,"sma_60":217.3,"sma_120":229.72},{"date":"2025-12-16","open":192.72,"high":195.4,"low":191.76,"close":193.75,"volume":5685800,"rsi_14":34.86,"sma_20":205.15,"sma_60":216.64,"sma_120":229.44},{"date":"2025-12-17","open":193.76,"high":197.02,"low":193.72,"close":195.1,"volume":6266200,"rsi_14":37.99,"sma_20":204.46,"sma_60":215.97,"sma_120":229.15},{"date":"2025-12-18","open":194.92,"high":198.03,"low":194.92,"close":195.98,"volume":6862900,"rsi_14":35.04,"sma_20":203.91,"sma_60":215.34,"sma_120":228.83},{"date":"2025-12-19","open":196.54,"high":196.94,"low":191.9,"close":192.51,"volume":17206100,"rsi_14":33.71,"sma_20":203.23,"sma_60":214.65,"sma_120":228.46},{"date":"2025-12-22","open":191.61,"high":192.97,"low":190.53,"close":191.56,"volume":4712200,"rsi_14":24.2,"sma_20":202.54,"sma_60":213.96,"sma_120":228.11},{"date":"2025-12-23","open":191.65,"high":193.71,"low":191.56,"close":193.43,"volume":4403800,"rsi_14":30.74,"sma_20":202.06,"sma_60":213.28,"sma_120":227.75},{"date":"2025-12-24","open":193.41,"high":194.87,"low":192.85,"close":194.75,"volume":1312000,"rsi_14":34.49,"sma_20":201.66,"sma_60":212.61,"sma_120":227.43},{"date":"2025-12-26","open":194.88,"high":196.75,"low":194.48,"close":196.69,"volume":1979500,"rsi_14":35.3,"sma_20":201.38,"sma_60":212.07,"sma_120":227.14},{"date":"2025-12-29","open":197.37,"high":199.8,"low":197.11,"close":198.79,"volume":4402000,"rsi_14":47.55,"sma_20":201.08,"sma_60":211.62,"sma_120":226.89},{"date":"2025-12-30","open":197.74,"high":199.83,"low":197.36,"close":199.43,"volume":3037800,"rsi_14":55.13,"sma_20":200.94,"sma_60":211.18,"sma_120":226.69},{"date":"2025-12-31","open":198.16,"high":199.86,"low":197.67,"close":198.69,"volume":3239500,"rsi_14":70.75,"sma_20":200.59,"sma_60":210.82,"sma_120":226.48},{"date":"2026-01-02","open":197.91,"high":198.34,"low":194.76,"close":195.3,"volume":3826100,"rsi_14":59.64,"sma_20":200.14,"sma_60":210.35,"sma_120":226.25},{"date":"2026-01-05","open":194.9,"high":198.1,"low":194.17,"close":196.55,"volume":4021800,"rsi_14":62.31,"sma_20":199.78,"sma_60":209.92,"sma_120":226.04},{"date":"2026-01-06","open":195.91,"high":196.63,"low":192.93,"close":194.34,"volume":3240400,"rsi_14":55.0,"sma_20":199.23,"sma_60":209.46,"sma_120":225.79},{"date":"2026-01-07","open":194.34,"high":195.58,"low":191.43,"close":193.06,"volume":3737400,"rsi_14":48.51,"sma_20":198.87,"sma_60":208.94,"sma_120":225.54},{"date":"2026-01-08","open":192.39,"high":195.27,"low":191.54,"close":193.67,"volume":5185100,"rsi_14":46.82,"sma_20":198.7,"sma_60":208.48,"sma_120":225.29},{"date":"2026-01-09","open":192.27,"high":197.72,"low":192.19,"close":196.26,"volume":3829900,"rsi_14":50.58,"sma_20":198.96,"sma_60":208.0,"sma_120":225.03},{"date":"2026-01-12","open":196.04,"high":196.46,"low":192.26,"close":193.27,"volume":5271100,"rsi_14":51.6,"sma_20":199.07,"sma_60":207.52,"sma_120":224.73},{"date":"2026-01-13","open":192.99,"high":193.16,"low":184.09,"close":185.6,"volume":7654200,"rsi_14":40.26,"sma_20":198.8,"sma_60":206.9,"sma_120":224.36},{"date":"2026-01-14","open":185.09,"high":188.02,"low":184.95,"close":187.9,"volume":5292400,"rsi_14":41.09,"sma_20":198.59,"sma_60":206.28,"sma_120":223.9},{"date":"2026-01-15","open":188.24,"high":188.56,"low":185.1,"close":186.57,"volume":5450000,"rsi_14":36.82,"sma_20":198.22,"sma_60":205.62,"sma_120":223.46},{"date":"2026-01-16","open":186.12,"high":186.41,"low":181.21,"close":182.32,"volume":8248295,"rsi_14":24.84,"sma_20":208.05,"sma_60":224.0,"sma_120":231.84},{"date":"2026-01-20","open":181.39,"high":182.59,"low":179.41,"close":179.71,"volume":9026900,"rsi_14":21.82,"sma_20":196.74,"sma_60":204.18,"sma_120":222.56},{"date":"2026-01-21","open":179.07,"high":180.91,"low":177.47,"close":179.66,"volume":8188000,"rsi_14":20.29,"sma_20":196.08,"sma_60":203.58,"sma_120":222.08},{"date":"2026-01-22","open":179.81,"high":182.31,"low":179.81,"close":181.41,"volume":6502700,"rsi_14":24.81,"sma_20":195.56,"sma_60":203.04,"sma_120":221.64},{"date":"2026-01-23","open":180.53,"high":182.93,"low":179.96,"close":182.04,"volume":4827900,"rsi_14":28.97,"sma_20":194.98,"sma_60":202.46,"sma_120":221.21},{"date":"2026-01-26","open":182.97,"high":184.81,"low":182.65,"close":183.93,"volume":4772100,"rsi_14":30.37,"sma_20":194.43,"sma_60":201.93,"sma_120":220.77},{"date":"2026-01-27","open":183.14,"high":183.52,"low":179.33,"close":180.53,"volume":6791300,"rsi_14":29.29,"sma_20":193.6,"sma_60":201.42,"sma_120":220.31},{"date":"2026-01-28","open":181.16,"high":184.1,"low":180.53,"close":182.26,"volume":7418900,"rsi_14":34.01,"sma_20":192.76,"sma_60":201.01,"sma_120":219.87},{"date":"2026-01-29","open":182.56,"high":186.0,"low":182.26,"close":185.22,"volume":5917000,"rsi_14":38.32,"sma_20":192.03,"sma_60":200.66,"sma_120":219.43},{"date":"2026-01-30","open":189.17,"high":193.09,"low":188.57,"close":192.98,"volume":10733400,"rsi_14":46.03,"sma_20":191.74,"sma_60":200.56,"sma_120":219.03},{"date":"2026-02-02","open":192.41,"high":195.12,"low":189.93,"close":190.81,"volume":7820900,"rsi_14":46.96,"sma_20":191.51,"sma_60":200.37,"sma_120":218.58},{"date":"2026-02-03","open":188.99,"high":195.24,"low":188.99,"close":193.44,"volume":6009700,"rsi_14":61.05,"sma_20":191.35,"sma_60":200.26,"sma_120":218.12},{"date":"2026-02-04","open":197.19,"high":198.84,"low":194.47,"close":197.46,"volume":7878500,"rsi_14":62.86,"sma_20":191.51,"sma_60":200.27,"sma_120":217.71},{"date":"2026-02-05","open":198.32,"high":200.43,"low":195.47,"close":197.53,"volume":7196300,"rsi_14":65.26,"sma_20":191.74,"sma_60":200.18,"sma_120":217.31},{"date":"2026-02-06","open":197.18,"high":198.14,"low":192.6,"close":193.16,"volume":5081600,"rsi_14":65.03,"sma_20":191.72,"sma_60":200.04,"sma_120":216.83},{"date":"2026-02-09","open":192.49,"high":193.99,"low":190.94,"close":193.42,"volume":4509806,"rsi_14":42.0,"sma_20":207.43,"sma_60":223.09,"sma_120":231.51},{"date":"2026-02-10","open":192.29,"high":195.43,"low":191.96,"close":195.15,"volume":6740494,"rsi_14":36.64,"sma_20":207.24,"sma_60":222.36,"sma_120":231.25},{"date":"2026-02-11","open":187.23,"high":205.97,"low":184.12,"close":205.05,"volume":12956968,"rsi_14":47.22,"sma_20":207.4,"sma_60":221.81,"sma_120":231.09},{"date":"2026-02-12","open":208.32,"high":216.11,"low":208.3,"close":210.08,"volume":15729155,"rsi_14":79.25,"sma_20":193.79,"sma_60":199.48,"sma_120":215.09},{"date":"2026-02-13","open":211.63,"high":215.26,"low":209.99,"close":214.79,"volume":8332862,"rsi_14":80.41,"sma_20":195.24,"sma_60":199.54,"sma_120":214.82},{"date":"2026-02-17","open":216.07,"high":219.48,"low":214.53,"close":214.9,"volume":6487044,"rsi_14":86.21,"sma_20":196.9,"sma_60":199.65,"sma_120":214.55},{"date":"2026-02-18","open":215.46,"high":215.87,"low":208.33,"close":208.68,"volume":7436400,"rsi_14":75.42,"sma_20":198.38,"sma_60":199.68,"sma_120":214.24},{"date":"2026-02-19","open":211.53,"high":213.84,"low":209.03,"close":210.68,"volume":4818200,"rsi_14":74.96,"sma_20":199.96,"sma_60":199.76,"sma_120":213.93},{"date":"2026-02-20","open":209.71,"high":211.34,"low":207.5,"close":210.84,"volume":5430100,"rsi_14":70.57,"sma_20":201.47,"sma_60":199.86,"sma_120":213.64},{"date":"2026-02-23","open":212.48,"high":216.23,"low":212.19,"close":215.23,"volume":5272100,"rsi_14":76.77,"sma_20":203.16,"sma_60":200.07,"sma_120":213.38},{"date":"2026-02-24","open":215.89,"high":219.92,"low":215.55,"close":217.22,"volume":6628447,"rsi_14":76.44,"sma_20":204.87,"sma_60":200.32,"sma_120":213.09},{"date":"2026-02-25","open":216.07,"high":218.77,"low":213.45,"close":213.97,"volume":4554101,"rsi_14":68.67,"sma_20":206.57,"sma_60":200.52,"sma_120":212.81},{"date":"2026-02-26","open":213.51,"high":213.81,"low":207.62,"close":208.58,"volume":6203841,"rsi_14":61.15,"sma_20":207.92,"sma_60":200.59,"sma_120":212.48},{"date":"2026-02-27","open":209.83,"high":213.7,"low":209.09,"close":213.43,"volume":6916410,"rsi_14":69.67,"sma_20":209.31,"sma_60":200.76,"sma_120":212.19},{"date":"2026-03-02","open":213.34,"high":215.64,"low":210.15,"close":212.47,"volume":5411393,"rsi_14":68.16,"sma_20":210.25,"sma_60":200.86,"sma_120":211.96},{"date":"2026-03-03","open":210.99,"high":215.87,"low":210.39,"close":214.85,"volume":5430281,"rsi_14":68.57,"sma_20":211.43,"sma_60":201.03,"sma_120":211.76},{"date":"2026-03-04","open":214.07,"high":218.34,"low":213.41,"close":216.01,"volume":6473807,"rsi_14":61.96,"sma_20":212.53,"sma_60":201.22,"sma_120":211.59},{"date":"2026-03-05","open":214.51,"high":218.06,"low":213.32,"close":216.82,"volume":5289942,"rsi_14":57.67,"sma_20":213.47,"sma_60":201.4,"sma_120":211.42},{"date":"2026-03-06","open":216.64,"high":218.18,"low":214.31,"close":217.84,"volume":3536216,"rsi_14":53.01,"sma_20":214.46,"sma_60":201.69,"sma_120":211.25},{"date":"2026-03-09","open":216.29,"high":216.46,"low":211.46,"close":213.84,"volume":5228113,"rsi_14":47.25,"sma_20":215.46,"sma_60":201.96,"sma_120":211.06},{"date":"2026-03-10","open":213.51,"high":215.47,"low":212.51,"close":215.09,"volume":3344202,"rsi_14":58.31,"sma_20":216.52,"sma_60":202.35,"sma_120":210.91},{"date":"2026-03-11","open":215.31,"high":215.31,"low":208.63,"close":209.84,"volume":4695704,"rsi_14":47.46,"sma_20":217.22,"sma_60":202.65,"sma_120":210.69},{"date":"2026-03-12","open":209.4,"high":211.56,"low":207.59,"close":210.76,"volume":3805408,"rsi_14":48.54,"sma_20":217.46,"sma_60":202.97,"sma_120":210.49},{"date":"2026-03-13","open":210.81,"high":214.0,"low":210.67,"close":213.73,"volume":2831032,"rsi_14":46.43,"sma_20":217.59,"sma_60":203.33,"sma_120":210.31},{"date":"2026-03-16","open":213.37,"high":213.37,"low":205.86,"close":211.2,"volume":4561413,"rsi_14":40.17,"sma_20":217.36,"sma_60":203.61,"sma_120":210.12},{"date":"2026-03-17","open":212.47,"high":214.59,"low":209.58,"close":209.76,"volume":4093938,"rsi_14":42.32,"sma_20":217.05,"sma_60":203.84,"sma_120":209.91},{"date":"2026-03-18","open":208.36,"high":208.79,"low":202.04,"close":203.14,"volume":5606673,"rsi_14":40.88,"sma_20":216.72,"sma_60":203.95,"sma_120":209.64},{"date":"2026-03-19","open":204.8,"high":206.67,"low":199.53,"close":203.11,"volume":7623342,"rsi_14":33.53,"sma_20":216.28,"sma_60":204.11,"sma_120":209.38},{"date":"2026-03-20","open":202.91,"high":206.23,"low":202.57,"close":204.96,"volume":13797956,"rsi_14":38.35,"sma_20":215.71,"sma_60":214.39,"sma_120":228.26},{"date":"2026-03-23","open":204.36,"high":206.15,"low":202.24,"close":205.24,"volume":5531048,"rsi_14":34.06,"sma_20":215.37,"sma_60":214.11,"sma_120":228.11},{"date":"2026-03-24","open":204.93,"high":209.98,"low":204.93,"close":207.7,"volume":4756447,"rsi_14":36.78,"sma_20":214.84,"sma_60":213.81,"sma_120":227.93},{"date":"2026-03-25","open":208.3,"high":209.18,"low":206.58,"close":207.8,"volume":4000146,"rsi_14":35.31,"sma_20":214.47,"sma_60":213.56,"sma_120":227.75},{"date":"2026-03-26","open":209.0,"high":209.87,"low":207.38,"close":208.03,"volume":5201923,"rsi_14":33.61,"sma_20":214.39,"sma_60":213.31,"sma_120":227.56},{"date":"2026-03-27","open":209.32,"high":210.41,"low":207.11,"close":207.27,"volume":6055078,"rsi_14":37.69,"sma_20":214.08,"sma_60":213.0,"sma_120":227.26},{"date":"2026-03-30","open":208.09,"high":212.71,"low":207.38,"close":210.34,"volume":5900403,"rsi_14":41.65,"sma_20":213.97,"sma_60":212.73,"sma_120":227.01},{"date":"2026-03-31","open":210.28,"high":211.0,"low":204.29,"close":206.49,"volume":7070027,"rsi_14":43.81,"sma_20":213.55,"sma_60":212.41,"sma_120":226.78},{"date":"2026-04-01","open":204.91,"high":205.79,"low":197.7,"close":200.81,"volume":7038470,"rsi_14":34.38,"sma_20":212.77,"sma_60":212.03,"sma_120":226.48},{"date":"2026-04-02","open":202.34,"high":202.34,"low":195.34,"close":198.01,"volume":4384440,"rsi_14":25.19,"sma_20":211.82,"sma_60":211.72,"sma_120":226.15},{"date":"2026-04-06","open":197.1,"high":198.79,"low":194.72,"close":195.26,"volume":3780594,"rsi_14":25.02,"sma_20":210.67,"sma_60":211.4,"sma_120":225.82},{"date":"2026-04-07","open":194.22,"high":198.45,"low":193.74,"close":197.16,"volume":4481267,"rsi_14":30.54,"sma_20":209.82,"sma_60":211.06,"sma_120":225.51},{"date":"2026-04-08","open":197.01,"high":199.89,"low":192.89,"close":194.3,"volume":7107067,"rsi_14":34.55,"sma_20":208.76,"sma_60":210.69,"sma_120":225.15},{"date":"2026-04-09","open":194.55,"high":196.95,"low":193.06,"close":194.21,"volume":5869259,"rsi_14":34.48,"sma_20":207.97,"sma_60":210.4,"sma_120":224.81},{"date":"2026-04-10","open":194.55,"high":195.2,"low":190.94,"close":192.41,"volume":3995450,"rsi_14":28.08,"sma_20":207.03,"sma_60":210.15,"sma_120":224.44},{"date":"2026-04-13","open":192.62,"high":192.62,"low":187.59,"close":189.19,"volume":5844053,"rsi_14":24.56,"sma_20":205.79,"sma_60":209.86,"sma_120":224.02},{"date":"2026-04-14","open":186.94,"high":188.22,"low":184.64,"close":186.8,"volume":6604460,"rsi_14":16.8,"sma_20":204.55,"sma_60":209.64,"sma_120":223.56},{"date":"2026-04-15","open":186.4,"high":188.89,"low":185.62,"close":186.99,"volume":5767635,"rsi_14":17.04,"sma_20":203.39,"sma_60":209.37,"sma_120":223.07},{"date":"2026-04-16","open":188.56,"high":194.3,"low":187.6,"close":193.8,"volume":6113397,"rsi_14":31.36,"sma_20":202.91,"sma_60":209.24,"sma_120":222.62},{"date":"2026-04-17","open":191.49,"high":195.22,"low":190.73,"close":194.34,"volume":4800666,"rsi_14":32.96,"sma_20":202.47,"sma_60":209.18,"sma_120":222.17},{"date":"2026-04-20","open":195.56,"high":196.22,"low":192.94,"close":195.02,"volume":4571143,"rsi_14":28.46,"sma_20":201.96,"sma_60":209.04,"sma_120":221.74},{"date":"2026-04-21","open":194.6,"high":203.3,"low":191.47,"close":192.1,"volume":11135544,"rsi_14":29.22,"sma_20":201.29,"sma_60":208.87,"sma_120":221.25},{"date":"2026-04-22","open":189.49,"high":190.22,"low":181.76,"close":185.74,"volume":9919590,"rsi_14":28.65,"sma_20":200.18,"sma_60":208.48,"sma_120":220.69},{"date":"2026-04-23","open":185.36,"high":192.45,"low":185.15,"close":190.8,"volume":6622361,"rsi_14":40.41,"sma_20":199.31,"sma_60":208.17,"sma_120":220.16},{"date":"2026-04-24","open":190.64,"high":190.64,"low":184.68,"close":186.6,"volume":7753523,"rsi_14":38.9,"sma_20":198.22,"sma_60":207.76,"sma_120":219.58},{"date":"2026-04-27","open":185.58,"high":187.26,"low":178.94,"close":179.67,"volume":8402959,"rsi_14":30.15,"sma_20":196.82,"sma_60":207.2,"sma_120":218.95},{"date":"2026-04-28","open":182.05,"high":184.1,"low":181.11,"close":183.57,"volume":11088238,"rsi_14":38.11,"sma_20":195.46,"sma_60":206.72,"sma_120":218.41},{"date":"2026-04-29","open":190.51,"high":197.25,"low":188.4,"close":194.83,"volume":9878276,"rsi_14":50.55,"sma_20":194.86,"sma_60":206.47,"sma_120":217.96},{"date":"2026-04-30","open":194.36,"high":196.28,"low":190.89,"close":192.21,"volume":5092229,"rsi_14":49.82,"sma_20":194.43,"sma_60":206.21,"sma_120":217.5},{"date":"2026-05-01","open":194.06,"high":194.94,"low":192.1,"close":192.76,"volume":3448788,"rsi_14":53.28,"sma_20":194.16,"sma_60":205.97,"sma_120":217.04},{"date":"2026-05-04","open":191.01,"high":192.67,"low":189.5,"close":191.14,"volume":3239513,"rsi_14":54.05,"sma_20":193.95,"sma_60":205.71,"sma_120":216.57},{"date":"2026-05-05","open":189.96,"high":192.19,"low":189.44,"close":191.04,"volume":5400551,"rsi_14":53.78,"sma_20":193.64,"sma_60":205.5,"sma_120":216.09},{"date":"2026-05-06","open":189.41,"high":191.92,"low":188.42,"close":189.91,"volume":5754065,"rsi_14":45.93,"sma_20":193.41,"sma_60":205.27,"sma_120":215.57},{"date":"2026-05-07","open":188.77,"high":192.7,"low":188.75,"close":190.93,"volume":3540086,"rsi_14":46.47,"sma_20":193.25,"sma_60":205.06,"sma_120":215.08},{"date":"2026-05-08","open":190.83,"high":192.6,"low":189.91,"close":190.37,"volume":3965915,"rsi_14":45.18,"sma_20":193.14,"sma_60":205.18,"sma_120":214.59},{"date":"2026-05-11","open":189.1,"high":190.37,"low":186.27,"close":187.63,"volume":4476598,"rsi_14":45.36,"sma_20":193.06,"sma_60":205.07,"sma_120":214.08},{"date":"2026-05-12","open":188.6,"high":192.93,"low":186.58,"close":190.04,"volume":4174757,"rsi_14":54.88,"sma_20":193.23,"sma_60":204.97,"sma_120":213.66},{"date":"2026-05-13","open":189.95,"high":192.48,"low":186.8,"close":187.07,"volume":3584460,"rsi_14":45.57,"sma_20":193.23,"sma_60":204.64,"sma_120":213.23},{"date":"2026-05-14","open":187.83,"high":188.32,"low":184.34,"close":185.02,"volume":5650342,"rsi_14":48.01,"sma_20":192.79,"sma_60":204.2,"sma_120":212.79},{"date":"2026-05-15","open":187.56,"high":188.21,"low":181.98,"close":182.1,"volume":7967888,"rsi_14":53.39,"sma_20":192.17,"sma_60":203.63,"sma_120":212.32},{"date":"2026-05-18","open":182.92,"high":187.75,"low":182.88,"close":187.44,"volume":5029893,"rsi_14":55.18,"sma_20":191.78,"sma_60":203.15,"sma_120":211.9},{"date":"2026-05-19","open":189.76,"high":191.72,"low":187.44,"close":190.16,"volume":3606740,"rsi_14":41.88,"sma_20":191.68,"sma_60":202.78,"sma_120":211.51},{"date":"2026-05-20","open":189.01,"high":190.77,"low":185.58,"close":186.96,"volume":3805714,"rsi_14":41.05,"sma_20":191.74,"sma_60":202.25,"sma_120":211.12},{"date":"2026-05-21","open":186.75,"high":187.8,"low":185.26,"close":187.68,"volume":3774664,"rsi_14":41.41,"sma_20":191.58,"sma_60":201.79,"sma_120":210.71},{"date":"2026-05-22","open":188.4,"high":188.8,"low":186.8,"close":188.24,"volume":3974123,"rsi_14":44.91,"sma_20":191.67,"sma_60":201.43,"sma_120":210.32},{"date":"2026-05-26","open":187.26,"high":189.56,"low":185.1,"close":187.89,"volume":4024957,"rsi_14":44.52,"sma_20":192.09,"sma_60":200.99,"sma_120":209.93},{"date":"2026-05-27","open":186.79,"high":191.02,"low":186.38,"close":187.6,"volume":3077074,"rsi_14":45.86,"sma_20":192.29,"sma_60":200.57,"sma_120":209.54},{"date":"2026-05-28","open":188.09,"high":189.03,"low":184.94,"close":185.83,"volume":3925444,"rsi_14":41.09,"sma_20":191.83,"sma_60":200.08,"sma_120":209.12},{"date":"2026-05-29","open":185.1,"high":186.25,"low":183.57,"close":185.37,"volume":7597945,"rsi_14":39.84,"sma_20":191.43,"sma_60":199.54,"sma_120":208.69},{"date":"2026-06-01","open":183.13,"high":186.65,"low":182.88,"close":184.59,"volume":3448709,"rsi_14":42.67,"sma_20":190.97,"sma_60":198.98,"sma_120":208.27},{"date":"2026-06-02","open":185.25,"high":186.89,"low":182.97,"close":186.66,"volume":4600735,"rsi_14":41.92,"sma_20":190.69,"sma_60":198.44,"sma_120":207.86},{"date":"2026-06-03","open":184.88,"high":185.34,"low":178.37,"close":179.36,"volume":6754977,"rsi_14":36.22,"sma_20":190.05,"sma_60":197.83,"sma_120":207.39},{"date":"2026-06-04","open":182.68,"high":182.75,"low":172.02,"close":174.98,"volume":5960610,"rsi_14":33.75,"sma_20":189.24,"sma_60":197.14,"sma_120":206.87},{"date":"2026-06-05","open":177.66,"high":179.1,"low":175.08,"close":176.05,"volume":6340565,"rsi_14":39.04,"sma_20":188.43,"sma_60":196.55,"sma_120":206.41},{"date":"2026-06-08","open":175.57,"high":178.63,"low":175.02,"close":176.38,"volume":5274038,"rsi_14":27.68,"sma_20":187.67,"sma_60":195.95,"sma_120":205.98},{"date":"2026-06-09","open":176.38,"high":180.86,"low":175.67,"close":177.4,"volume":4668785,"rsi_14":22.78,"sma_20":187.1,"sma_60":195.32,"sma_120":205.56},{"date":"2026-06-10","open":179.61,"high":183.77,"low":177.4,"close":183.42,"volume":5302390,"rsi_14":41.9,"sma_20":186.72,"sma_60":194.83,"sma_120":205.23},{"date":"2026-06-11","open":182.02,"high":186.68,"low":181.45,"close":183.68,"volume":7188901,"rsi_14":40.93,"sma_20":186.49,"sma_60":194.37,"sma_120":204.88},{"date":"2026-06-12","open":184.42,"high":187.46,"low":182.18,"close":186.93,"volume":4237412,"rsi_14":46.14,"sma_20":186.54,"sma_60":194.08,"sma_120":204.57},{"date":"2026-06-15","open":183.85,"high":187.32,"low":182.87,"close":186.69,"volume":5286016,"rsi_14":46.32,"sma_20":186.72,"sma_60":193.78,"sma_120":204.25},{"date":"2026-06-16","open":187.09,"high":187.71,"low":181.89,"close":182.24,"volume":5430845,"rsi_14":40.73,"sma_20":186.41,"sma_60":193.38,"sma_120":203.88},{"date":"2026-06-17","open":181.26,"high":182.29,"low":177.4,"close":179.23,"volume":6820850,"rsi_14":39.32,"sma_20":185.8,"sma_60":192.92,"sma_120":203.52},{"date":"2026-06-18","open":179.3,"high":181.4,"low":177.72,"close":179.58,"volume":12545508,"rsi_14":41.61,"sma_20":185.38,"sma_60":192.43,"sma_120":203.12},{"date":"2026-06-22","open":175.66,"high":179.99,"low":175.27,"close":177.99,"volume":5827252,"rsi_14":40.65,"sma_20":184.83,"sma_60":191.91,"sma_120":202.73},{"date":"2026-06-23","open":179.41,"high":183.32,"low":177.93,"close":182.45,"volume":8197017,"rsi_14":44.42,"sma_20":184.49,"sma_60":191.46,"sma_120":202.38},{"date":"2026-06-24","open":182.34,"high":183.25,"low":178.62,"close":178.71,"volume":5542301,"rsi_14":49.05,"sma_20":183.97,"sma_60":190.96,"sma_120":201.98},{"date":"2026-06-25","open":177.07,"high":181.38,"low":176.35,"close":179.48,"volume":4373860,"rsi_14":57.36,"sma_20":183.51,"sma_60":190.42,"sma_120":201.58},{"date":"2026-06-26","open":180.6,"high":181.88,"low":178.24,"close":180.58,"volume":7824874,"rsi_14":57.4,"sma_20":183.19,"sma_60":189.96,"sma_120":201.19},{"date":"2026-06-29","open":179.9,"high":179.9,"low":167.06,"close":171.97,"volume":7760330,"rsi_14":44.33,"sma_20":182.52,"sma_60":189.46,"sma_120":200.74},{"date":"2026-06-30","open":169.38,"high":171.71,"low":163.76,"close":165.8,"volume":8600119,"rsi_14":36.83,"sma_20":181.57,"sma_60":188.9,"sma_120":200.31},{"date":"2026-07-01","open":167.71,"high":171.99,"low":167.4,"close":171.07,"volume":5941091,"rsi_14":35.73,"sma_20":180.78,"sma_60":188.47,"sma_120":199.94},{"date":"2026-07-02","open":173.98,"high":175.7,"low":170.86,"close":175.48,"volume":7221471,"rsi_14":41.35,"sma_20":180.58,"sma_60":188.09,"sma_120":199.58},{"date":"2026-07-06","open":177.76,"high":180.64,"low":175.3,"close":179.7,"volume":7118097,"rsi_14":42.53,"sma_20":180.82,"sma_60":187.82,"sma_120":199.26},{"date":"2026-07-07","open":183.72,"high":187.79,"low":182.44,"close":182.61,"volume":5171332,"rsi_14":46.0,"sma_20":181.15,"sma_60":187.61,"sma_120":199.01},{"date":"2026-07-08","open":183.51,"high":183.86,"low":177.53,"close":178.07,"volume":4403344,"rsi_14":45.92,"sma_20":181.24,"sma_60":187.35,"sma_120":198.75},{"date":"2026-07-09","open":175.68,"high":179.45,"low":175.1,"close":179.39,"volume":3465869,"rsi_14":50.17,"sma_20":181.34,"sma_60":187.17,"sma_120":198.51},{"date":"2026-07-10","open":179.93,"high":185.57,"low":179.37,"close":185.45,"volume":4554236,"rsi_14":55.32,"sma_20":181.44,"sma_60":187.13,"sma_120":198.38},{"date":"2026-07-13","open":187.82,"high":188.72,"low":186.21,"close":186.24,"volume":3787923,"rsi_14":57.59,"sma_20":181.57,"sma_60":187.1,"sma_120":198.23},{"date":"2026-07-14","open":184.73,"high":187.08,"low":184.06,"close":184.98,"volume":2885290,"rsi_14":52.47,"sma_20":181.47,"sma_60":186.93,"sma_120":198.09},{"date":"2026-07-15","open":184.19,"high":187.88,"low":184.19,"close":185.46,"volume":2602817,"rsi_14":57.05,"sma_20":181.41,"sma_60":186.77,"sma_120":197.97},{"date":"2026-07-16","open":187.66,"high":191.92,"low":185.59,"close":190.63,"volume":3954093,"rsi_14":60.66,"sma_20":181.83,"sma_60":186.67,"sma_120":197.86},{"date":"2026-07-17","open":194.84,"high":196.57,"low":187.64,"close":190.22,"volume":4580032,"rsi_14":59.33,"sma_20":182.39,"sma_60":186.62,"sma_120":197.74},{"date":"2026-07-20","open":188.7,"high":193.84,"low":186.83,"close":193.39,"volume":3842046,"rsi_14":73.19,"sma_20":183.09,"sma_60":186.74,"sma_120":197.61},{"date":"2026-07-21","open":190.48,"high":192.13,"low":188.4,"close":188.58,"volume":3725701,"rsi_14":75.4,"sma_20":183.62,"sma_60":186.68,"sma_120":197.43},{"date":"2026-07-22","open":192.59,"high":192.86,"low":187.4,"close":188.74,"volume":4476305,"rsi_14":72.24,"sma_20":183.94,"sma_60":186.7,"sma_120":197.23},{"date":"2026-07-23","open":173.73,"high":180.17,"low":168.01,"close":168.46,"volume":9626363,"rsi_14":43.69,"sma_20":183.42,"sma_60":186.49,"sma_120":196.85},{"date":"2026-07-24","open":170.18,"high":179.89,"low":169.55,"close":178.02,"volume":5629175,"rsi_14":48.62,"sma_20":183.35,"sma_60":186.38,"sma_120":196.55},{"date":"2026-07-27","open":178.91,"high":182.21,"low":175.0,"close":175.17,"volume":5495673,"rsi_14":43.9,"sma_20":183.08,"sma_60":186.03,"sma_120":196.25},{"date":"2026-07-28","open":179.46,"high":183.99,"low":179.25,"close":180.29,"volume":4986762,"rsi_14":51.81,"sma_20":183.5,"sma_60":185.82,"sma_120":196.01},{"date":"2026-07-29","open":181.02,"high":181.97,"low":173.63,"close":179.43,"volume":7260313,"rsi_14":50.03,"sma_20":184.19,"sma_60":185.57,"sma_120":195.77},{"date":"2026-07-30","open":174.58,"high":178.82,"low":171.19,"close":171.35,"volume":6790477,"rsi_14":38.81,"sma_20":184.2,"sma_60":185.22,"sma_120":195.47},{"date":"2026-07-31","open":169.53,"high":171.52,"low":167.72,"close":170.72,"volume":6746166,"rsi_14":37.66,"sma_20":183.96,"sma_60":184.86,"sma_120":195.18},{"date":"2026-08-03","open":173.18,"high":175.84,"low":172.99,"close":175.05,"volume":4471292,"rsi_14":42.47,"sma_20":183.73,"sma_60":184.59,"sma_120":195.41},{"date":"2026-08-04","open":173.21,"high":175.39,"low":172.2,"close":175.17,"volume":5803561,"rsi_14":42.15,"sma_20":183.35,"sma_60":184.31,"sma_120":195.23},{"date":"2026-08-05","open":173.19,"high":174.73,"low":169.21,"close":171.47,"volume":5294260,"rsi_14":35.05,"sma_20":183.02,"sma_60":183.98,"sma_120":194.93},{"date":"2026-08-06","open":175.36,"high":178.31,"low":174.22,"close":177.9,"volume":4608522,"rsi_14":41.22,"sma_20":182.94,"sma_60":183.79,"sma_120":194.64},{"date":"2026-08-07","open":176.36,"high":177.59,"low":174.59,"close":175.15,"volume":4831540,"rsi_14":36.92,"sma_20":182.42,"sma_60":183.53,"sma_120":194.29},{"date":"2026-08-10","open":173.92,"high":176.15,"low":171.1,"close":176.15,"volume":3795172},{"date":"2026-08-11","open":174.8,"high":179.64,"low":174.48,"close":176.53,"volume":3682790,"rsi_14":40.76,"sma_20":181.48,"sma_60":183.16,"sma_120":193.65},{"date":"2026-08-12","open":175.68,"high":176.68,"low":173.7,"close":175.09,"volume":2589417,"rsi_14":57.02,"sma_20":180.96,"sma_60":183.03,"sma_120":193.33},{"date":"2026-08-13","open":176.34,"high":181.49,"low":175.88,"close":181.27,"volume":2998914,"rsi_14":53.71,"sma_20":180.48,"sma_60":182.91,"sma_120":193.07},{"date":"2026-08-14","open":181.11,"high":181.86,"low":179.24,"close":180.51,"volume":2507282,"rsi_14":56.39,"sma_20":179.99,"sma_60":182.73,"sma_120":192.75},{"date":"2026-08-17","open":180.31,"high":181.88,"low":176.99,"close":178.05,"volume":4343209,"rsi_14":47.13,"sma_20":179.22,"sma_60":182.56,"sma_120":192.41},{"date":"2026-08-18","open":181.1,"high":182.36,"low":178.59,"close":180.65,"volume":4737895,"rsi_14":51.49,"sma_20":178.82,"sma_60":182.42,"sma_120":192.11},{"date":"2026-08-19","open":180.73,"high":185.32,"low":180.16,"close":180.26,"volume":5146751,"rsi_14":63.45,"sma_20":178.39,"sma_60":182.27,"sma_120":191.85},{"date":"2026-08-20","open":181.22,"high":181.22,"low":177.92,"close":179.14,"volume":4088742,"rsi_14":62.5,"sma_20":178.93,"sma_60":182.11,"sma_120":191.55},{"date":"2026-08-21","open":180.44,"high":183.7,"low":179.62,"close":180.94,"volume":4105703,"rsi_14":59.45,"sma_20":179.07,"sma_60":181.98,"sma_120":191.28},{"date":"2026-08-24","open":181.4,"high":182.92,"low":179.56,"close":180.52,"volume":4024295},{"date":"2026-08-25","open":179.32,"high":180.56,"low":178.82,"close":179.52,"volume":3269776,"rsi_14":64.03,"sma_20":179.31,"sma_60":181.77,"sma_120":190.66},{"date":"2026-08-26","open":178.82,"high":180.84,"low":177.49,"close":177.54,"volume":3242660,"rsi_14":49.27,"sma_20":179.21,"sma_60":181.65,"sma_120":190.32},{"date":"2026-08-27","open":174.19,"high":176.77,"low":174.19,"close":175.71,"volume":3494784,"rsi_14":51.19,"sma_20":179.43,"sma_60":181.47,"sma_120":189.95},{"date":"2026-08-28","open":177.71,"high":180.42,"low":175.44,"close":180.29,"volume":3127335,"rsi_14":56.04,"sma_20":179.86,"sma_60":181.47,"sma_120":189.65},{"date":"2026-08-31","open":180.25,"high":182.72,"low":179.5,"close":180.44,"volume":3806421},{"date":"2026-09-01","open":181.8,"high":183.62,"low":180.38,"close":182.16,"volume":3942808,"rsi_14":59.3,"sma_20":180.28,"sma_60":181.59,"sma_120":189.07},{"date":"2026-09-02","open":183.56,"high":188.07,"low":182.43,"close":187.3,"volume":6034957},{"date":"2026-09-03","open":188.33,"high":189.87,"low":186.75,"close":188.02,"volume":3255540,"rsi_14":60.45,"sma_20":181.37,"sma_60":181.88,"sma_120":188.6},{"date":"2026-09-04","open":187.48,"high":187.71,"low":180.65,"close":181.52,"volume":4510107,"rsi_14":52.34,"sma_20":181.59,"sma_60":181.82,"sma_120":188.32},{"date":"2026-09-08","open":181.24,"high":183.26,"low":179.61,"close":181.69,"volume":4200992,"rsi_14":48.07,"sma_20":181.76,"sma_60":181.75,"sma_120":188.06},{"date":"2026-09-09","open":180.66,"high":181.1,"low":176.24,"close":177.34,"volume":3367555},{"date":"2026-09-10","open":178.33,"high":179.23,"low":174.65,"close":177.16,"volume":4545058,"rsi_14":43.33,"sma_20":181.7,"sma_60":181.36,"sma_120":187.57},{"date":"2026-09-11","open":179.12,"high":183.9,"low":178.66,"close":182.33,"volume":3675243,"rsi_14":48.95,"sma_20":181.65,"sma_60":181.32,"sma_120":187.35},{"date":"2026-09-14","open":184.2,"high":185.57,"low":182.27,"close":182.9,"volume":2838747},{"date":"2026-09-15","open":183.23,"high":184.66,"low":180.28,"close":180.47,"volume":3627342,"rsi_14":48.39,"sma_20":181.68,"sma_60":181.33,"sma_120":186.88},{"date":"2026-09-16","open":180.68,"high":180.93,"low":173.17,"close":176.26,"volume":5304238,"rsi_14":45.54,"sma_20":181.36,"sma_60":181.27,"sma_120":186.59},{"date":"2026-09-17","open":176.61,"high":176.86,"low":166.35,"close":166.45,"volume":6853642},{"date":"2026-09-18","open":164.75,"high":169.49,"low":164.02,"close":168.18,"volume":12868072,"rsi_14":34.88,"sma_20":179.91,"sma_60":180.75,"sma_120":185.86},{"date":"2026-09-21","open":166.52,"high":167.96,"low":161.85,"close":165.27,"volume":7006890,"rsi_14":33.37,"sma_20":179.02,"sma_60":180.48,"sma_120":185.45},{"date":"2026-09-22","open":166.13,"high":166.49,"low":161.21,"close":162.41,"volume":7031932,"rsi_14":28.88,"sma_20":178.01,"sma_60":180.14,"sma_120":185.05},{"date":"2026-09-23","open":162.74,"high":166.71,"low":161.14,"close":165.66,"volume":8045140,"rsi_14":25.88,"sma_20":177.21,"sma_60":180.01,"sma_120":184.73},{"date":"2026-09-24","open":165.58,"high":167.74,"low":164.65,"close":165.35,"volume":4986516,"rsi_14":24.5,"sma_20":176.5,"sma_60":179.97,"sma_120":184.43},{"date":"2026-09-25","open":165.47,"high":166.58,"low":164.61,"close":165.43,"volume":3851644,"rsi_14":28.85,"sma_20":175.89,"sma_60":179.84,"sma_120":184.16},{"date":"2026-09-28","open":165.63,"high":167.5,"low":164.52,"close":166.45,"volume":4799979,"rsi_14":30.4,"sma_20":175.14,"sma_60":179.65,"sma_120":183.87},{"date":"2026-09-29","open":164.47,"high":165.46,"low":162.76,"close":162.98,"volume":4312471,"rsi_14":31.11,"sma_20":174.27,"sma_60":179.34,"sma_120":183.58},{"date":"2026-09-30","open":162.72,"high":164.62,"low":162.41,"close":163.08,"volume":3931271},{"date":"2026-10-01","open":163.38,"high":163.93,"low":161.3,"close":161.73,"volume":3944969,"rsi_14":19.79,"sma_20":172.03,"sma_60":178.67,"sma_120":183.01},{"date":"2026-10-02","open":161.6,"high":164.57,"low":160.81,"close":163.64,"volume":3410026,"rsi_14":22.83,"sma_20":170.81,"sma_60":178.38,"sma_120":182.77},{"date":"2026-10-05","open":162.23,"high":164.76,"low":162.23,"close":164.64,"volume":4296862,"rsi_14":26.73,"sma_20":169.97,"sma_60":177.99,"sma_120":182.56},{"date":"2026-10-06","open":164.36,"high":166.06,"low":163.02,"close":165.93,"volume":4324430},{"date":"2026-10-07","open":167.99,"high":169.78,"low":166.88,"close":167.65,"volume":3885314,"rsi_14":52.61,"sma_20":168.7,"sma_60":177.29,"sma_120":182.11},{"date":"2026-10-08","open":168.42,"high":171.8,"low":167.92,"close":171.31,"volume":4391842,"rsi_14":56.28,"sma_20":168.41,"sma_60":177.02,"sma_120":181.89},{"date":"2026-10-09","open":155.51,"high":156.89,"low":147.9,"close":148.58,"volume":19028258,"rsi_14":31.35,"sma_20":166.72,"sma_60":176.28,"sma_120":181.48},{"date":"2026-10-12","open":149.6,"high":153.61,"low":149.58,"close":151.87,"volume":9038629,"rsi_14":38.34,"sma_20":165.17,"sma_60":175.61,"sma_120":181.12},{"date":"2026-10-13","open":151.81,"high":154.75,"low":151.8,"close":153.73,"volume":5688805,"rsi_14":36.38,"sma_20":163.83,"sma_60":174.91,"sma_120":180.82},{"date":"2026-10-14","open":154.81,"high":158.09,"low":152.05,"close":157.79,"volume":7274035,"rsi_14":42.05,"sma_20":162.91,"sma_60":174.36,"sma_120":180.52},{"date":"2026-10-15","open":160.74,"high":163.17,"low":155.75,"close":157.03,"volume":5489231,"rsi_14":41.29,"sma_20":162.44,"sma_60":173.8,"sma_120":180.25},{"date":"2026-10-16","open":158.99,"high":159.65,"low":156.56,"close":159.1,"volume":5908568,"rsi_14":42.54,"sma_20":161.98,"sma_60":173.61,"sma_120":180.05},{"date":"2026-10-19","open":158.77,"high":159.54,"low":155.87,"close":156.09,"volume":5183048,"rsi_14":42.94,"sma_20":161.52,"sma_60":173.21,"sma_120":179.8},{"date":"2026-10-20","open":158.98,"high":161.62,"low":157.09,"close":157.75,"volume":6266515,"rsi_14":44.71,"sma_20":161.29,"sma_60":172.88,"sma_120":179.46},{"date":"2026-10-21","open":151.55,"high":155.67,"low":151.5,"close":153.75,"volume":5855092,"rsi_14":42.47,"sma_20":160.69,"sma_60":172.4,"sma_120":179.11},{"date":"2026-10-22","open":155.76,"high":159.41,"low":155.57,"close":158.79,"volume":5670225,"rsi_14":45.68,"sma_20":160.37,"sma_60":172.03,"sma_120":178.8}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":10.05,"pbr":3.85,"per":15.8,"roa":1.52,"roe":5.76,"grade":"C","comment":"PER 15.8배, ROE 5.76%","revenue":92189000000.0,"analysis":"PER 15.8배입니다. ROE 5.8%입니다. 시가총액 1718.43억. 매출 921.89억, 영업이익 187.13억.","eps_basis":"TTM","debt_ratio":2.0616724429041144,"market_cap":171843287012,"net_income":10560000000.0,"total_debt":116000000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":64.77,"total_assets":213553000000.0,"total_equity":56265000000.0,"profit_margin":11.45,"revenue_basis":"TTM","dividend_yield":2.17,"net_income_basis":"TTM","operating_income":18713000000.0,"operating_margin":20.3,"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":["D/E(유이자부채/자본총계) 2.1배로 재무 리스크"],"backtest_top3":[],"current_price":158.79,"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":51.19},{"date":"2016-10-25","close":49.6},{"date":"2016-10-26","close":49.5},{"date":"2016-10-27","close":49.5},{"date":"2016-10-28","close":49.35},{"date":"2016-10-31","close":49.73},{"date":"2016-11-01","close":49.29},{"date":"2016-11-02","close":49.18},{"date":"2016-11-03","close":49.52},{"date":"2016-11-04","close":49.35},{"date":"2016-11-07","close":50.35},{"date":"2016-11-08","close":50.46},{"date":"2016-11-09","close":53.01},{"date":"2016-11-10","close":52.18},{"date":"2016-11-11","close":52.54},{"date":"2016-11-14","close":52.92},{"date":"2016-11-15","close":53.46},{"date":"2016-11-16","close":52.73},{"date":"2016-11-17","close":53.39},{"date":"2016-11-18","close":53.59},{"date":"2016-11-21","close":53.72},{"date":"2016-11-22","close":54.24},{"date":"2016-11-23","close":54.34},{"date":"2016-11-25","close":54.59},{"date":"2016-11-28","close":54.98},{"date":"2016-11-29","close":55.39},{"date":"2016-11-30","close":54.21},{"date":"2016-12-01","close":54.26},{"date":"2016-12-02","close":54.44},{"date":"2016-12-05","close":55.02},{"date":"2016-12-06","close":55.99},{"date":"2016-12-07","close":58.39},{"date":"2016-12-08","close":58.55},{"date":"2016-12-09","close":56.74},{"date":"2016-12-12","close":56.13},{"date":"2016-12-13","close":56.65},{"date":"2016-12-14","close":56.55},{"date":"2016-12-15","close":57.25},{"date":"2016-12-16","close":57.01},{"date":"2016-12-19","close":57.8},{"date":"2016-12-20","close":58.06},{"date":"2016-12-21","close":57.82},{"date":"2016-12-22","close":58.08},{"date":"2016-12-23","close":58.02},{"date":"2016-12-27","close":58.32},{"date":"2016-12-28","close":58.0},{"date":"2016-12-29","close":58.05},{"date":"2016-12-30","close":57.51},{"date":"2017-01-03","close":58.32},{"date":"2017-01-04","close":58.82},{"date":"2017-01-05","close":57.61},{"date":"2017-01-06","close":56.77},{"date":"2017-01-09","close":56.67},{"date":"2017-01-10","close":58.74},{"date":"2017-01-11","close":57.46},{"date":"2017-01-12","close":57.15},{"date":"2017-01-13","close":57.19},{"date":"2017-01-17","close":57.05},{"date":"2017-01-18","close":58.66},{"date":"2017-01-19","close":60.07},{"date":"2017-01-20","close":59.62},{"date":"2017-01-23","close":60.24},{"date":"2017-01-24","close":60.22},{"date":"2017-01-25","close":60.74},{"date":"2017-01-26","close":63.37},{"date":"2017-01-27","close":62.42},{"date":"2017-01-30","close":61.13},{"date":"2017-01-31","close":62.27},{"date":"2017-02-01","close":63.26},{"date":"2017-02-02","close":61.15},{"date":"2017-02-03","close":61.36},{"date":"2017-02-06","close":60.96},{"date":"2017-02-07","close":61.89},{"date":"2017-02-08","close":61.89},{"date":"2017-02-09","close":62.25},{"date":"2017-02-10","close":62.39},{"date":"2017-02-13","close":60.9},{"date":"2017-02-14","close":61.6},{"date":"2017-02-15","close":61.3},{"date":"2017-02-16","close":60.61},{"date":"2017-02-17","close":63.92},{"date":"2017-02-21","close":63.2},{"date":"2017-02-22","close":63.08},{"date":"2017-02-23","close":62.07},{"date":"2017-02-24","close":62.21},{"date":"2017-02-27","close":62.17},{"date":"2017-02-28","close":62.53},{"date":"2017-03-01","close":62.34},{"date":"2017-03-02","close":62.54},{"date":"2017-03-03","close":63.56},{"date":"2017-03-06","close":62.84},{"date":"2017-03-07","close":61.63},{"date":"2017-03-08","close":61.41},{"date":"2017-03-09","close":61.14},{"date":"2017-03-10","close":61.48},{"date":"2017-03-13","close":61.84},{"date":"2017-03-14","close":61.35},{"date":"2017-03-15","close":62.99},{"date":"2017-03-16","close":62.39},{"date":"2017-03-17","close":63.5},{"date":"2017-03-20","close":63.11},{"date":"2017-03-21","close":62.47},{"date":"2017-03-22","close":63.27},{"date":"2017-03-23","close":63.12},{"date":"2017-03-24","close":64.17},{"date":"2017-03-27","close":64.22},{"date":"2017-03-28","close":64.23},{"date":"2017-03-29","close":64.74},{"date":"2017-03-30","close":65.13},{"date":"2017-03-31","close":64.59},{"date":"2017-04-03","close":63.55},{"date":"2017-04-04","close":63.68},{"date":"2017-04-05","close":63.5},{"date":"2017-04-06","close":63.24},{"date":"2017-04-07","close":63.58},{"date":"2017-04-10","close":63.89},{"date":"2017-04-11","close":63.93},{"date":"2017-04-12","close":63.92},{"date":"2017-04-13","close":64.04},{"date":"2017-04-17","close":64.94},{"date":"2017-04-18","close":64.61},{"date":"2017-04-19","close":65.13},{"date":"2017-04-20","close":64.81},{"date":"2017-04-21","close":64.7},{"date":"2017-04-24","close":65.93},{"date":"2017-04-25","close":67.35},{"date":"2017-04-26","close":67.58},{"date":"2017-04-27","close":67.74},{"date":"2017-04-28","close":67.27},{"date":"2017-05-01","close":68.31},{"date":"2017-05-02","close":66.94},{"date":"2017-05-03","close":65.35},{"date":"2017-05-04","close":65.48},{"date":"2017-05-05","close":66.49},{"date":"2017-05-08","close":66.15},{"date":"2017-05-09","close":65.5},{"date":"2017-05-10","close":66.0},{"date":"2017-05-11","close":65.81},{"date":"2017-05-12","close":65.55},{"date":"2017-05-15","close":65.69},{"date":"2017-05-16","close":65.91},{"date":"2017-05-17","close":63.91},{"date":"2017-05-18","close":65.72},{"date":"2017-05-19","close":66.37},{"date":"2017-05-22","close":67.22},{"date":"2017-05-23","close":67.62},{"date":"2017-05-24","close":67.89},{"date":"2017-05-25","close":67.86},{"date":"2017-05-26","close":67.8},{"date":"2017-05-30","close":67.08},{"date":"2017-05-31","close":67.42},{"date":"2017-06-01","close":67.9},{"date":"2017-06-02","close":68.32},{"date":"2017-06-05","close":67.4},{"date":"2017-06-06","close":66.11},{"date":"2017-06-07","close":65.92},{"date":"2017-06-08","close":65.69},{"date":"2017-06-09","close":63.84},{"date":"2017-06-12","close":64.67},{"date":"2017-06-13","close":64.01},{"date":"2017-06-14","close":63.27},{"date":"2017-06-15","close":63.6},{"date":"2017-06-16","close":63.13},{"date":"2017-06-19","close":64.01},{"date":"2017-06-20","close":63.98},{"date":"2017-06-21","close":63.57},{"date":"2017-06-22","close":63.56},{"date":"2017-06-23","close":63.4},{"date":"2017-06-26","close":63.15},{"date":"2017-06-27","close":61.01},{"date":"2017-06-28","close":61.48},{"date":"2017-06-29","close":60.3},{"date":"2017-06-30","close":60.62},{"date":"2017-07-03","close":60.0},{"date":"2017-07-05","close":59.95},{"date":"2017-07-06","close":59.45},{"date":"2017-07-07","close":60.01},{"date":"2017-07-10","close":60.8},{"date":"2017-07-11","close":61.23},{"date":"2017-07-12","close":61.51},{"date":"2017-07-13","close":60.91},{"date":"2017-07-14","close":61.24},{"date":"2017-07-17","close":61.38},{"date":"2017-07-18","close":61.39},{"date":"2017-07-19","close":61.97},{"date":"2017-07-20","close":61.12},{"date":"2017-07-21","close":62.58},{"date":"2017-07-24","close":62.53},{"date":"2017-07-25","close":62.36},{"date":"2017-07-26","close":62.39},{"date":"2017-07-27","close":61.62},{"date":"2017-07-28","close":61.78},{"date":"2017-07-31","close":61.66},{"date":"2017-08-01","close":63.07},{"date":"2017-08-02","close":63.63},{"date":"2017-08-03","close":63.73},{"date":"2017-08-04","close":64.52},{"date":"2017-08-07","close":64.26},{"date":"2017-08-08","close":63.9},{"date":"2017-08-09","close":63.8},{"date":"2017-08-10","close":62.47},{"date":"2017-08-11","close":63.61},{"date":"2017-08-14","close":63.78},{"date":"2017-08-15","close":63.88},{"date":"2017-08-16","close":64.28},{"date":"2017-08-17","close":62.99},{"date":"2017-08-18","close":63.0},{"date":"2017-08-21","close":62.83},{"date":"2017-08-22","close":64.38},{"date":"2017-08-23","close":64.0},{"date":"2017-08-24","close":63.97},{"date":"2017-08-25","close":63.74},{"date":"2017-08-28","close":63.72},{"date":"2017-08-29","close":63.47},{"date":"2017-08-30","close":64.25},{"date":"2017-08-31","close":64.71},{"date":"2017-09-01","close":64.16},{"date":"2017-09-05","close":63.64},{"date":"2017-09-06","close":63.79},{"date":"2017-09-07","close":63.34},{"date":"2017-09-08","close":62.74},{"date":"2017-09-11","close":63.03},{"date":"2017-09-12","close":62.98},{"date":"2017-09-13","close":62.8},{"date":"2017-09-14","close":61.17},{"date":"2017-09-15","close":61.17},{"date":"2017-09-18","close":61.8},{"date":"2017-09-19","close":65.42},{"date":"2017-09-20","close":63.52},{"date":"2017-09-21","close":63.39},{"date":"2017-09-22","close":64.06},{"date":"2017-09-25","close":62.89},{"date":"2017-09-26","close":63.03},{"date":"2017-09-27","close":62.39},{"date":"2017-09-28","close":61.92},{"date":"2017-09-29","close":61.66},{"date":"2017-10-02","close":61.52},{"date":"2017-10-03","close":61.68},{"date":"2017-10-04","close":61.5},{"date":"2017-10-05","close":61.52},{"date":"2017-10-06","close":62.41},{"date":"2017-10-09","close":61.56},{"date":"2017-10-10","close":61.23},{"date":"2017-10-11","close":61.18},{"date":"2017-10-12","close":61.28},{"date":"2017-10-13","close":61.39},{"date":"2017-10-16","close":60.97},{"date":"2017-10-17","close":60.94},{"date":"2017-10-18","close":60.68},{"date":"2017-10-19","close":61.51},{"date":"2017-10-20","close":60.46},{"date":"2017-10-23","close":61.47},{"date":"2017-10-24","close":62.28},{"date":"2017-10-25","close":61.93},{"date":"2017-10-26","close":61.73},{"date":"2017-10-27","close":62.95},{"date":"2017-10-30","close":59.58},{"date":"2017-10-31","close":59.77},{"date":"2017-11-01","close":59.75},{"date":"2017-11-02","close":58.3},{"date":"2017-11-03","close":58.91},{"date":"2017-11-06","close":55.54},{"date":"2017-11-07","close":55.36},{"date":"2017-11-08","close":56.22},{"date":"2017-11-09","close":56.0},{"date":"2017-11-10","close":56.8},{"date":"2017-11-13","close":56.44},{"date":"2017-11-14","close":56.54},{"date":"2017-11-15","close":56.69},{"date":"2017-11-16","close":59.8},{"date":"2017-11-17","close":60.02},{"date":"2017-11-20","close":60.3},{"date":"2017-11-21","close":60.41},{"date":"2017-11-22","close":61.35},{"date":"2017-11-24","close":61.68},{"date":"2017-11-27","close":62.78},{"date":"2017-11-28","close":61.38},{"date":"2017-11-29","close":61.83},{"date":"2017-11-30","close":61.07},{"date":"2017-12-01","close":60.9},{"date":"2017-12-04","close":60.24},{"date":"2017-12-05","close":60.96},{"date":"2017-12-06","close":62.12},{"date":"2017-12-07","close":61.92},{"date":"2017-12-08","close":62.54},{"date":"2017-12-11","close":63.07},{"date":"2017-12-12","close":63.48},{"date":"2017-12-13","close":63.83},{"date":"2017-12-14","close":62.56},{"date":"2017-12-15","close":62.66},{"date":"2017-12-18","close":63.47},{"date":"2017-12-19","close":63.64},{"date":"2017-12-20","close":62.9},{"date":"2017-12-21","close":63.52},{"date":"2017-12-22","close":63.62},{"date":"2017-12-26","close":63.79},{"date":"2017-12-27","close":64.11},{"date":"2017-12-28","close":64.35},{"date":"2017-12-29","close":63.51},{"date":"2018-01-02","close":61.2411},{"date":"2018-01-03","close":60.8299},{"date":"2018-01-04","close":60.2465},{"date":"2018-01-05","close":61.7766},{"date":"2018-01-08","close":62.2547},{"date":"2018-01-09","close":62.7329},{"date":"2018-01-10","close":61.0976},{"date":"2018-01-11","close":61.0498},{"date":"2018-01-12","close":60.8968},{"date":"2018-01-16","close":60.2178},{"date":"2018-01-17","close":60.9733},{"date":"2018-01-18","close":60.1318},{"date":"2018-01-19","close":60.9255},{"date":"2018-01-22","close":61.1454},{"date":"2018-01-23","close":61.7097},{"date":"2018-01-24","close":62.1591},{"date":"2018-01-25","close":61.5758},{"date":"2018-01-26","close":62.4269},{"date":"2018-01-29","close":61.7766},{"date":"2018-01-30","close":61.9296},{"date":"2018-01-31","close":62.2547},{"date":"2018-02-01","close":61.002},{"date":"2018-02-02","close":60.8107},{"date":"2018-02-05","close":58.8503},{"date":"2018-02-06","close":58.1905},{"date":"2018-02-07","close":59.3476},{"date":"2018-02-08","close":56.3066},{"date":"2018-02-09","close":56.6126},{"date":"2018-02-12","close":55.5798},{"date":"2018-02-13","close":55.1686},{"date":"2018-02-14","close":56.058},{"date":"2018-02-15","close":57.7984},{"date":"2018-02-16","close":57.435},{"date":"2018-02-20","close":57.8653},{"date":"2018-02-21","close":56.823},{"date":"2018-02-22","close":56.1631},{"date":"2018-02-23","close":57.435},{"date":"2018-02-26","close":58.4391},{"date":"2018-02-27","close":57.3203},{"date":"2018-02-28","close":57.961},{"date":"2018-03-01","close":59.1946},{"date":"2018-03-02","close":59.7397},{"date":"2018-03-05","close":60.1987},{"date":"2018-03-06","close":60.782},{"date":"2018-03-07","close":61.7383},{"date":"2018-03-08","close":62.2165},{"date":"2018-03-09","close":62.3982},{"date":"2018-03-12","close":61.7288},{"date":"2018-03-13","close":62.14},{"date":"2018-03-14","close":61.9487},{"date":"2018-03-15","close":61.8818},{"date":"2018-03-16","close":61.9296},{"date":"2018-03-19","close":60.4569},{"date":"2018-03-20","close":60.0361},{"date":"2018-03-21","close":59.8544},{"date":"2018-03-22","close":58.573},{"date":"2018-03-23","close":57.129},{"date":"2018-03-26","close":58.7069},{"date":"2018-03-27","close":57.7028},{"date":"2018-03-28","close":58.2096},{"date":"2018-03-29","close":58.3722},{"date":"2018-04-02","close":57.0143},{"date":"2018-04-03","close":56.9856},{"date":"2018-04-04","close":57.1386},{"date":"2018-04-05","close":57.1959},{"date":"2018-04-06","close":57.0429},{"date":"2018-04-09","close":57.129},{"date":"2018-04-10","close":60.3708},{"date":"2018-04-11","close":60.17},{"date":"2018-04-12","close":60.2656},{"date":"2018-04-13","close":59.2424},{"date":"2018-04-16","close":60.0075},{"date":"2018-04-17","close":60.2656},{"date":"2018-04-18","close":60.1509},{"date":"2018-04-19","close":60.4856},{"date":"2018-04-20","close":60.3326},{"date":"2018-04-23","close":59.5676},{"date":"2018-04-24","close":59.8449},{"date":"2018-04-25","close":61.1359},{"date":"2018-04-26","close":61.2984},{"date":"2018-04-27","close":61.7001},{"date":"2018-04-30","close":57.8653},{"date":"2018-05-01","close":56.8326},{"date":"2018-05-02","close":54.4801},{"date":"2018-05-03","close":53.476},{"date":"2018-05-04","close":54.7574},{"date":"2018-05-07","close":54.0689},{"date":"2018-05-08","close":53.1508},{"date":"2018-05-09","close":53.8585},{"date":"2018-05-10","close":54.3653},{"date":"2018-05-11","close":53.9254},{"date":"2018-05-14","close":53.9924},{"date":"2018-05-15","close":53.9063},{"date":"2018-05-16","close":54.0593},{"date":"2018-05-17","close":54.2027},{"date":"2018-05-18","close":54.4418},{"date":"2018-05-21","close":54.6905},{"date":"2018-05-22","close":54.6809},{"date":"2018-05-23","close":54.5279},{"date":"2018-05-24","close":54.4896},{"date":"2018-05-25","close":54.1167},{"date":"2018-05-29","close":54.1454},{"date":"2018-05-30","close":53.868},{"date":"2018-05-31","close":53.2656},{"date":"2018-06-01","close":54.3844},{"date":"2018-06-04","close":54.6235},{"date":"2018-06-05","close":54.6618},{"date":"2018-06-06","close":55.0825},{"date":"2018-06-07","close":55.2929},{"date":"2018-06-08","close":55.2738},{"date":"2018-06-11","close":55.4555},{"date":"2018-06-12","close":55.5511},{"date":"2018-06-13","close":56.1153},{"date":"2018-06-14","close":56.9282},{"date":"2018-06-15","close":57.3872},{"date":"2018-06-18","close":57.7219},{"date":"2018-06-19","close":57.894},{"date":"2018-06-20","close":57.7028},{"date":"2018-06-21","close":57.3776},{"date":"2018-06-22","close":58.1331},{"date":"2018-06-25","close":57.1194},{"date":"2018-06-26","close":57.0908},{"date":"2018-06-27","close":56.7465},{"date":"2018-06-28","close":57.2438},{"date":"2018-06-29","close":57.1386},{"date":"2018-07-02","close":57.2916},{"date":"2018-07-03","close":56.5552},{"date":"2018-07-05","close":57.435},{"date":"2018-07-06","close":58.4678},{"date":"2018-07-09","close":58.6591},{"date":"2018-07-10","close":58.5061},{"date":"2018-07-11","close":57.5498},{"date":"2018-07-12","close":58.8886},{"date":"2018-07-13","close":58.9842},{"date":"2018-07-16","close":58.9364},{"date":"2018-07-17","close":58.5348},{"date":"2018-07-18","close":57.8749},{"date":"2018-07-19","close":56.8134},{"date":"2018-07-20","close":56.6604},{"date":"2018-07-23","close":55.8093},{"date":"2018-07-24","close":56.211},{"date":"2018-07-25","close":56.2588},{"date":"2018-07-26","close":56.7752},{"date":"2018-07-27","close":57.0047},{"date":"2018-07-30","close":57.2055},{"date":"2018-07-31","close":57.3776},{"date":"2018-08-01","close":56.7656},{"date":"2018-08-02","close":59.4624},{"date":"2018-08-03","close":58.8599},{"date":"2018-08-06","close":63.4023},{"date":"2018-08-07","close":62.4747},{"date":"2018-08-08","close":62.6373},{"date":"2018-08-09","close":62.1304},{"date":"2018-08-10","close":62.14},{"date":"2018-08-13","close":62.8285},{"date":"2018-08-14","close":63.0771},{"date":"2018-08-15","close":62.5512},{"date":"2018-08-16","close":63.0963},{"date":"2018-08-17","close":63.0198},{"date":"2018-08-20","close":62.9624},{"date":"2018-08-21","close":63.6031},{"date":"2018-08-22","close":62.9337},{"date":"2018-08-23","close":62.3599},{"date":"2018-08-24","close":62.5512},{"date":"2018-08-27","close":62.9241},{"date":"2018-08-28","close":62.7233},{"date":"2018-08-29","close":63.0963},{"date":"2018-08-30","close":63.125},{"date":"2018-08-31","close":63.1537},{"date":"2018-09-04","close":62.8955},{"date":"2018-09-05","close":62.8381},{"date":"2018-09-06","close":62.6564},{"date":"2018-09-07","close":61.5758},{"date":"2018-09-10","close":62.6946},{"date":"2018-09-11","close":63.0293},{"date":"2018-09-12","close":64.9515},{"date":"2018-09-13","close":65.487},{"date":"2018-09-14","close":65.2671},{"date":"2018-09-17","close":64.4734},{"date":"2018-09-18","close":65.4966},{"date":"2018-09-19","close":65.3627},{"date":"2018-09-20","close":66.1086},{"date":"2018-09-21","close":66.0512},{"date":"2018-09-24","close":65.9078},{"date":"2018-09-25","close":66.4146},{"date":"2018-09-26","close":65.7835},{"date":"2018-09-27","close":67.4091},{"date":"2018-09-28","close":67.1127},{"date":"2018-10-01","close":67.1797},{"date":"2018-10-02","close":66.6728},{"date":"2018-10-03","close":65.9652},{"date":"2018-10-04","close":65.9365},{"date":"2018-10-05","close":65.5922},{"date":"2018-10-08","close":65.8121},{"date":"2018-10-09","close":65.4679},{"date":"2018-10-10","close":63.7179},{"date":"2018-10-11","close":63.3162},{"date":"2018-10-12","close":65.3914},{"date":"2018-10-15","close":64.6646},{"date":"2018-10-16","close":65.9269},{"date":"2018-10-17","close":66.0608},{"date":"2018-10-18","close":65.7643},{"date":"2018-10-19","close":66.7015},{"date":"2018-10-22","close":66.472},{"date":"2018-10-23","close":66.252},{"date":"2018-10-24","close":62.8381},{"date":"2018-10-25","close":63.4214},{"date":"2018-10-26","close":62.2643},{"date":"2018-10-29","close":62.073},{"date":"2018-10-30","close":61.1263},{"date":"2018-10-31","close":65.554},{"date":"2018-11-01","close":65.8695},{"date":"2018-11-02","close":65.5157},{"date":"2018-11-05","close":65.8791},{"date":"2018-11-06","close":65.7643},{"date":"2018-11-07","close":67.2657},{"date":"2018-11-08","close":66.7015},{"date":"2018-11-09","close":65.6783},{"date":"2018-11-12","close":64.9228},{"date":"2018-11-13","close":65.4201},{"date":"2018-11-14","close":65.1427},{"date":"2018-11-15","close":65.1045},{"date":"2018-11-16","close":66.1182},{"date":"2018-11-19","close":65.028},{"date":"2018-11-20","close":63.6605},{"date":"2018-11-21","close":63.8613},{"date":"2018-11-23","close":64.1386},{"date":"2018-11-26","close":64.5403},{"date":"2018-11-27","close":64.5403},{"date":"2018-11-28","close":65.9078},{"date":"2018-11-29","close":65.6783},{"date":"2018-11-30","close":65.4583},{"date":"2018-12-03","close":64.8367},{"date":"2018-12-04","close":63.6605},{"date":"2018-12-06","close":64.3586},{"date":"2018-12-07","close":62.819},{"date":"2018-12-10","close":62.8572},{"date":"2018-12-11","close":62.6659},{"date":"2018-12-12","close":63.211},{"date":"2018-12-13","close":63.4597},{"date":"2018-12-14","close":62.7807},{"date":"2018-12-17","close":61.9774},{"date":"2018-12-18","close":61.9487},{"date":"2018-12-19","close":62.0348},{"date":"2018-12-20","close":61.4515},{"date":"2018-12-21","close":59.2233},{"date":"2018-12-24","close":58.1427},{"date":"2018-12-26","close":60.2561},{"date":"2018-12-27","close":59.9118},{"date":"2018-12-28","close":60.476},{"date":"2018-12-31","close":60.8299},{"date":"2019-01-02","close":62.4077},{"date":"2019-01-03","close":62.1782},{"date":"2019-01-04","close":64.5403},{"date":"2019-01-07","close":65.4488},{"date":"2019-01-08","close":64.808},{"date":"2019-01-09","close":64.7602},{"date":"2019-01-10","close":64.9897},{"date":"2019-01-11","close":65.9843},{"date":"2019-01-14","close":64.9419},{"date":"2019-01-15","close":64.2056},{"date":"2019-01-16","close":63.7752},{"date":"2019-01-17","close":63.3545},{"date":"2019-01-18","close":64.0334},{"date":"2019-01-22","close":63.9091},{"date":"2019-01-23","close":64.8367},{"date":"2019-01-24","close":65.6591},{"date":"2019-01-25","close":65.487},{"date":"2019-01-28","close":64.6646},{"date":"2019-01-29","close":64.8176},{"date":"2019-01-30","close":65.334},{"date":"2019-01-31","close":66.5772},{"date":"2019-02-01","close":66.5867},{"date":"2019-02-04","close":66.3764},{"date":"2019-02-05","close":63.9282},{"date":"2019-02-06","close":64.0143},{"date":"2019-02-07","close":65.2957},{"date":"2019-02-08","close":65.3914},{"date":"2019-02-11","close":65.4488},{"date":"2019-02-12","close":66.5581},{"date":"2019-02-13","close":66.0512},{"date":"2019-02-14","close":67.4187},{"date":"2019-02-15","close":68.901},{"date":"2019-02-19","close":69.3504},{"date":"2019-02-20","close":69.5704},{"date":"2019-02-21","close":70.2015},{"date":"2019-02-22","close":70.0007},{"date":"2019-02-25","close":69.8573},{"date":"2019-02-26","close":69.36},{"date":"2019-02-27","close":68.9679},{"date":"2019-02-28","close":69.054},{"date":"2019-03-01","close":69.1783},{"date":"2019-03-04","close":68.5185},{"date":"2019-03-05","close":68.2889},{"date":"2019-03-06","close":67.6865},{"date":"2019-03-07","close":68.2029},{"date":"2019-03-08","close":67.5622},{"date":"2019-03-11","close":68.3463},{"date":"2019-03-12","close":68.5663},{"date":"2019-03-13","close":69.0922},{"date":"2019-03-14","close":69.1783},{"date":"2019-03-15","close":70.2494},{"date":"2019-03-18","close":70.4597},{"date":"2019-03-19","close":69.4174},{"date":"2019-03-20","close":68.9105},{"date":"2019-03-21","close":69.1018},{"date":"2019-03-22","close":68.7575},{"date":"2019-03-25","close":69.1496},{"date":"2019-03-26","close":70.1346},{"date":"2019-03-27","close":69.0827},{"date":"2019-03-28","close":66.1277},{"date":"2019-03-29","close":66.0799},{"date":"2019-04-01","close":66.9119},{"date":"2019-04-02","close":66.6824},{"date":"2019-04-03","close":65.9843},{"date":"2019-04-04","close":66.9884},{"date":"2019-04-05","close":67.2753},{"date":"2019-04-08","close":68.1168},{"date":"2019-04-09","close":68.2985},{"date":"2019-04-10","close":69.0062},{"date":"2019-04-11","close":69.8095},{"date":"2019-04-12","close":70.4884},{"date":"2019-04-15","close":70.5649},{"date":"2019-04-16","close":70.8614},{"date":"2019-04-17","close":69.2931},{"date":"2019-04-18","close":70.5267},{"date":"2019-04-22","close":70.498},{"date":"2019-04-23","close":70.5267},{"date":"2019-04-24","close":70.1251},{"date":"2019-04-25","close":69.5321},{"date":"2019-04-26","close":69.733},{"date":"2019-04-29","close":70.3832},{"date":"2019-04-30","close":69.7999},{"date":"2019-05-01","close":70.3641},{"date":"2019-05-02","close":70.3928},{"date":"2019-05-03","close":71.4734},{"date":"2019-05-06","close":71.2056},{"date":"2019-05-07","close":70.7657},{"date":"2019-05-08","close":69.4556},{"date":"2019-05-09","close":71.0048},{"date":"2019-05-10","close":71.942},{"date":"2019-05-13","close":70.2111},{"date":"2019-05-14","close":70.3832},{"date":"2019-05-15","close":71.3682},{"date":"2019-05-16","close":72.0854},{"date":"2019-05-17","close":72.0759},{"date":"2019-05-20","close":74.8683},{"date":"2019-05-21","close":73.7781},{"date":"2019-05-22","close":73.013},{"date":"2019-05-23","close":72.6879},{"date":"2019-05-24","close":73.8928},{"date":"2019-05-28","close":72.5923},{"date":"2019-05-29","close":72.8027},{"date":"2019-05-30","close":72.707},{"date":"2019-05-31","close":70.2302},{"date":"2019-06-03","close":70.957},{"date":"2019-06-04","close":72.3819},{"date":"2019-06-05","close":72.9557},{"date":"2019-06-06","close":72.6305},{"date":"2019-06-07","close":73.6633},{"date":"2019-06-10","close":73.3191},{"date":"2019-06-11","close":72.1619},{"date":"2019-06-12","close":72.0854},{"date":"2019-06-13","close":71.1961},{"date":"2019-06-14","close":71.6264},{"date":"2019-06-17","close":71.9802},{"date":"2019-06-18","close":73.0991},{"date":"2019-06-19","close":74.8587},{"date":"2019-06-20","close":74.524},{"date":"2019-06-21","close":72.3914},{"date":"2019-06-24","close":72.2384},{"date":"2019-06-25","close":71.3204},{"date":"2019-06-26","close":69.8477},{"date":"2019-06-27","close":70.0868},{"date":"2019-06-28","close":70.8996},{"date":"2019-07-01","close":70.9092},{"date":"2019-07-02","close":72.1811},{"date":"2019-07-03","close":72.5062},{"date":"2019-07-05","close":72.8983},{"date":"2019-07-08","close":72.3245},{"date":"2019-07-09","close":71.8655},{"date":"2019-07-10","close":75.1934},{"date":"2019-07-11","close":74.8396},{"date":"2019-07-12","close":75.9775},{"date":"2019-07-15","close":75.8437},{"date":"2019-07-16","close":75.5855},{"date":"2019-07-17","close":75.4803},{"date":"2019-07-18","close":74.5622},{"date":"2019-07-19","close":74.0458},{"date":"2019-07-22","close":74.2658},{"date":"2019-07-23","close":74.7248},{"date":"2019-07-24","close":77.0869},{"date":"2019-07-25","close":76.4175},{"date":"2019-07-26","close":80.5678},{"date":"2019-07-29","close":78.7795},{"date":"2019-07-30","close":77.7467},{"date":"2019-07-31","close":76.2453},{"date":"2019-08-01","close":75.8437},{"date":"2019-08-02","close":74.3327},{"date":"2019-08-05","close":72.86},{"date":"2019-08-06","close":73.9024},{"date":"2019-08-07","close":73.1374},{"date":"2019-08-08","close":74.4953},{"date":"2019-08-09","close":74.1319},{"date":"2019-08-12","close":73.5773},{"date":"2019-08-13","close":74.2275},{"date":"2019-08-14","close":73.5677},{"date":"2019-08-15","close":73.8928},{"date":"2019-08-16","close":74.3519},{"date":"2019-08-19","close":74.8109},{"date":"2019-08-20","close":74.2849},{"date":"2019-08-21","close":74.7631},{"date":"2019-08-22","close":74.3901},{"date":"2019-08-23","close":73.1374},{"date":"2019-08-26","close":74.6483},{"date":"2019-08-27","close":73.7494},{"date":"2019-08-28","close":73.692},{"date":"2019-08-29","close":74.6005},{"date":"2019-08-30","close":74.6388},{"date":"2019-09-03","close":73.759},{"date":"2019-09-04","close":74.218},{"date":"2019-09-05","close":74.4284},{"date":"2019-09-06","close":75.6907},{"date":"2019-09-09","close":75.6715},{"date":"2019-09-10","close":74.9543},{"date":"2019-09-11","close":76.2549},{"date":"2019-09-12","close":76.2071},{"date":"2019-09-13","close":75.9297},{"date":"2019-09-16","close":76.0827},{"date":"2019-09-17","close":76.7043},{"date":"2019-09-18","close":76.6183},{"date":"2019-09-19","close":77.4598},{"date":"2019-09-20","close":77.0677},{"date":"2019-09-23","close":76.4653},{"date":"2019-09-24","close":75.8915},{"date":"2019-09-25","close":76.3218},{"date":"2019-09-26","close":75.5472},{"date":"2019-09-27","close":74.1702},{"date":"2019-09-30","close":75.3273},{"date":"2019-10-01","close":74.7822},{"date":"2019-10-02","close":73.0704},{"date":"2019-10-03","close":73.6633},{"date":"2019-10-04","close":74.5814},{"date":"2019-10-07","close":75.05},{"date":"2019-10-08","close":74.218},{"date":"2019-10-09","close":74.3901},{"date":"2019-10-10","close":74.8778},{"date":"2019-10-11","close":76.0541},{"date":"2019-10-14","close":75.1934},{"date":"2019-10-15","close":76.2549},{"date":"2019-10-16","close":76.5131},{"date":"2019-10-17","close":77.5076},{"date":"2019-10-18","close":78.0336},{"date":"2019-10-21","close":78.5022},{"date":"2019-10-22","close":78.1005},{"date":"2019-10-23","close":77.8041},{"date":"2019-10-24","close":77.9189},{"date":"2019-10-25","close":78.0527},{"date":"2019-10-28","close":78.7891},{"date":"2019-10-29","close":78.1962},{"date":"2019-10-30","close":79.6306},{"date":"2019-10-31","close":79.0473},{"date":"2019-11-01","close":78.8656},{"date":"2019-11-04","close":77.3833},{"date":"2019-11-05","close":77.9093},{"date":"2019-11-06","close":78.2822},{"date":"2019-11-07","close":78.2822},{"date":"2019-11-08","close":77.4024},{"date":"2019-11-11","close":76.1401},{"date":"2019-11-12","close":74.0458},{"date":"2019-11-13","close":74.5622},{"date":"2019-11-14","close":73.4816},{"date":"2019-11-15","close":74.6579},{"date":"2019-11-18","close":74.7726},{"date":"2019-11-19","close":73.7877},{"date":"2019-11-20","close":74.2467},{"date":"2019-11-21","close":74.304},{"date":"2019-11-22","close":75.1551},{"date":"2019-11-25","close":74.5909},{"date":"2019-11-26","close":75.0213},{"date":"2019-11-27","close":75.5281},{"date":"2019-11-29","close":75.1169},{"date":"2019-12-02","close":74.2467},{"date":"2019-12-03","close":74.6005},{"date":"2019-12-04","close":74.9161},{"date":"2019-12-05","close":73.5773},{"date":"2019-12-06","close":74.3423},{"date":"2019-12-09","close":72.554},{"date":"2019-12-10","close":71.7412},{"date":"2019-12-11","close":71.3587},{"date":"2019-12-12","close":71.6169},{"date":"2019-12-13","close":72.1715},{"date":"2019-12-16","close":72.1715},{"date":"2019-12-17","close":72.1906},{"date":"2019-12-18","close":72.9748},{"date":"2019-12-19","close":73.845},{"date":"2019-12-20","close":74.0172},{"date":"2019-12-23","close":73.5964},{"date":"2019-12-24","close":73.9407},{"date":"2019-12-26","close":74.0172},{"date":"2019-12-27","close":73.8641},{"date":"2019-12-30","close":74.6674},{"date":"2019-12-31","close":74.9926},{"date":"2020-01-02","close":75.1551},{"date":"2020-01-03","close":74.7535},{"date":"2020-01-06","close":75.1838},{"date":"2020-01-07","close":75.4707},{"date":"2020-01-08","close":75.9489},{"date":"2020-01-09","close":76.3218},{"date":"2020-01-10","close":75.5472},{"date":"2020-01-13","close":75.9297},{"date":"2020-01-14","close":76.3123},{"date":"2020-01-15","close":76.7617},{"date":"2020-01-16","close":77.8806},{"date":"2020-01-17","close":78.5596},{"date":"2020-01-21","close":78.4448},{"date":"2020-01-22","close":78.8847},{"date":"2020-01-23","close":78.5882},{"date":"2020-01-24","close":78.0145},{"date":"2020-01-27","close":77.1921},{"date":"2020-01-28","close":78.091},{"date":"2020-01-29","close":76.7522},{"date":"2020-01-30","close":77.4024},{"date":"2020-01-31","close":75.7289},{"date":"2020-02-03","close":75.9871},{"date":"2020-02-04","close":77.9475},{"date":"2020-02-05","close":78.2153},{"date":"2020-02-06","close":79.1525},{"date":"2020-02-07","close":81.7058},{"date":"2020-02-10","close":80.8355},{"date":"2020-02-11","close":90.3602},{"date":"2020-02-12","close":91.4886},{"date":"2020-02-13","close":90.9818},{"date":"2020-02-14","close":92.2632},{"date":"2020-02-18","close":95.5146},{"date":"2020-02-19","close":96.098},{"date":"2020-02-20","close":95.1513},{"date":"2020-02-21","close":94.2619},{"date":"2020-02-24","close":92.158},{"date":"2020-02-25","close":90.4463},{"date":"2020-02-26","close":89.5569},{"date":"2020-02-27","close":87.2523},{"date":"2020-02-28","close":86.2195},{"date":"2020-03-02","close":89.2127},{"date":"2020-03-03","close":85.464},{"date":"2020-03-04","close":89.7099},{"date":"2020-03-05","close":85.9326},{"date":"2020-03-06","close":84.02},{"date":"2020-03-09","close":76.2645},{"date":"2020-03-10","close":81.2659},{"date":"2020-03-11","close":82.6716},{"date":"2020-03-12","close":73.4051},{"date":"2020-03-13","close":81.658},{"date":"2020-03-16","close":73.1852},{"date":"2020-03-17","close":74.9256},{"date":"2020-03-18","close":71.0718},{"date":"2020-03-19","close":75.9775},{"date":"2020-03-20","close":71.2917},{"date":"2020-03-23","close":72.3914},{"date":"2020-03-24","close":75.2125},{"date":"2020-03-25","close":75.7098},{"date":"2020-03-26","close":80.9312},{"date":"2020-03-27","close":78.1483},{"date":"2020-03-30","close":79.4872},{"date":"2020-03-31","close":80.2331},{"date":"2020-04-01","close":81.4093},{"date":"2020-04-02","close":80.7208},{"date":"2020-04-03","close":78.397},{"date":"2020-04-06","close":82.3274},{"date":"2020-04-07","close":82.729},{"date":"2020-04-08","close":83.0541},{"date":"2020-04-09","close":82.1456},{"date":"2020-04-13","close":82.4038},{"date":"2020-04-14","close":85.7031},{"date":"2020-04-15","close":84.6703},{"date":"2020-04-16","close":86.3247},{"date":"2020-04-17","close":87.0132},{"date":"2020-04-20","close":86.0091},{"date":"2020-04-21","close":83.408},{"date":"2020-04-22","close":86.2195},{"date":"2020-04-23","close":86.3916},{"date":"2020-04-24","close":86.8315},{"date":"2020-04-27","close":86.9367},{"date":"2020-04-28","close":84.0965},{"date":"2020-04-29","close":85.4066},{"date":"2020-04-30","close":83.9626},{"date":"2020-05-01","close":82.4326},{"date":"2020-05-04","close":85.0719},{"date":"2020-05-05","close":85.0815},{"date":"2020-05-06","close":82.8055},{"date":"2020-05-07","close":91.1253},{"date":"2020-05-08","close":94.2141},{"date":"2020-05-11","close":92.4928},{"date":"2020-05-12","close":90.475},{"date":"2020-05-13","close":88.7249},{"date":"2020-05-14","close":90.7619},{"date":"2020-05-15","close":93.0665},{"date":"2020-05-18","close":97.4464},{"date":"2020-05-19","close":94.2906},{"date":"2020-05-20","close":93.8507},{"date":"2020-05-21","close":90.2646},{"date":"2020-05-22","close":91.613},{"date":"2020-05-26","close":91.393},{"date":"2020-05-27","close":92.9518},{"date":"2020-05-28","close":94.8835},{"date":"2020-05-29","close":95.6677},{"date":"2020-06-01","close":95.3425},{"date":"2020-06-02","close":96.0215},{"date":"2020-06-03","close":96.7865},{"date":"2020-06-04","close":95.792},{"date":"2020-06-05","close":96.71},{"date":"2020-06-08","close":99.8945},{"date":"2020-06-09","close":98.68},{"date":"2020-06-10","close":101.1663},{"date":"2020-06-11","close":96.4805},{"date":"2020-06-12","close":97.8384},{"date":"2020-06-15","close":100.1049},{"date":"2020-06-16","close":98.3931},{"date":"2020-06-17","close":98.1444},{"date":"2020-06-18","close":101.7401},{"date":"2020-06-19","close":102.2278},{"date":"2020-06-22","close":101.9409},{"date":"2020-06-23","close":102.4765},{"date":"2020-06-24","close":103.691},{"date":"2020-06-25","close":105.374},{"date":"2020-06-26","close":100.6021},{"date":"2020-06-29","close":101.3289},{"date":"2020-06-30","close":99.598},{"date":"2020-07-01","close":101.4915},{"date":"2020-07-02","close":101.3767},{"date":"2020-07-06","close":102.1131},{"date":"2020-07-07","close":101.1759},{"date":"2020-07-08","close":101.9505},{"date":"2020-07-09","close":101.5297},{"date":"2020-07-10","close":102.3713},{"date":"2020-07-13","close":99.9518},{"date":"2020-07-14","close":100.7838},{"date":"2020-07-15","close":100.3344},{"date":"2020-07-16","close":99.9232},{"date":"2020-07-17","close":100.7456},{"date":"2020-07-20","close":101.5011},{"date":"2020-07-21","close":100.9655},{"date":"2020-07-22","close":100.3439},{"date":"2020-07-23","close":99.9423},{"date":"2020-07-24","close":100.3439},{"date":"2020-07-27","close":101.0038},{"date":"2020-07-28","close":99.9518},{"date":"2020-07-29","close":101.1568},{"date":"2020-07-30","close":100.8699},{"date":"2020-07-31","close":102.6868},{"date":"2020-08-03","close":102.2087},{"date":"2020-08-04","close":103.6527},{"date":"2020-08-05","close":103.1841},{"date":"2020-08-06","close":103.3754},{"date":"2020-08-07","close":110.0599},{"date":"2020-08-10","close":110.997},{"date":"2020-08-11","close":108.6254},{"date":"2020-08-12","close":110.2129},{"date":"2020-08-13","close":110.3276},{"date":"2020-08-14","close":110.4424},{"date":"2020-08-17","close":111.7621},{"date":"2020-08-18","close":110.9492},{"date":"2020-08-19","close":110.1077},{"date":"2020-08-20","close":110.3563},{"date":"2020-08-21","close":109.9834},{"date":"2020-08-24","close":110.2225},{"date":"2020-08-25","close":110.3659},{"date":"2020-08-26","close":111.1118},{"date":"2020-08-27","close":110.2033},{"date":"2020-08-28","close":111.1787},{"date":"2020-08-31","close":111.5804},{"date":"2020-09-01","close":111.7908},{"date":"2020-09-02","close":113.6842},{"date":"2020-09-03","close":109.8208},{"date":"2020-09-04","close":109.2948},{"date":"2020-09-08","close":106.6937},{"date":"2020-09-09","close":108.2525},{"date":"2020-09-10","close":106.8372},{"date":"2020-09-11","close":106.7033},{"date":"2020-09-14","close":107.3631},{"date":"2020-09-15","close":110.8632},{"date":"2020-09-16","close":108.788},{"date":"2020-09-17","close":107.0189},{"date":"2020-09-18","close":105.8809},{"date":"2020-09-21","close":105.7374},{"date":"2020-09-22","close":107.4779},{"date":"2020-09-23","close":104.236},{"date":"2020-09-24","close":105.7183},{"date":"2020-09-25","close":107.1241},{"date":"2020-09-28","close":109.247},{"date":"2020-09-29","close":108.5585},{"date":"2020-09-30","close":109.3618},{"date":"2020-10-01","close":110.6719},{"date":"2020-10-02","close":108.4533},{"date":"2020-10-05","close":109.7826},{"date":"2020-10-06","close":107.5352},{"date":"2020-10-07","close":109.2279},{"date":"2020-10-08","close":110.4424},{"date":"2020-10-09","close":112.1063},{"date":"2020-10-12","close":114.8222},{"date":"2020-10-13","close":116.2567},{"date":"2020-10-14","close":111.5708},{"date":"2020-10-15","close":110.2607},{"date":"2020-10-16","close":109.9355},{"date":"2020-10-19","close":107.8222},{"date":"2020-10-20","close":108.1282},{"date":"2020-10-21","close":107.5066},{"date":"2020-10-22","close":106.7607},{"date":"2020-10-23","close":107.4683},{"date":"2020-10-26","close":106.8945},{"date":"2020-10-27","close":107.8891},{"date":"2020-10-28","close":105.0011},{"date":"2020-10-29","close":104.7238},{"date":"2020-10-30","close":104.7811},{"date":"2020-11-02","close":105.5653},{"date":"2020-11-03","close":106.2634},{"date":"2020-11-04","close":110.9492},{"date":"2020-11-05","close":112.1351},{"date":"2020-11-06","close":118.1597},{"date":"2020-11-09","close":117.4138},{"date":"2020-11-10","close":116.4001},{"date":"2020-11-11","close":119.6802},{"date":"2020-11-12","close":121.2676},{"date":"2020-11-13","close":122.6256},{"date":"2020-11-16","close":123.0272},{"date":"2020-11-17","close":123.3619},{"date":"2020-11-18","close":122.2622},{"date":"2020-11-19","close":123.5436},{"date":"2020-11-20","close":124.0122},{"date":"2020-11-23","close":122.2909},{"date":"2020-11-24","close":122.463},{"date":"2020-11-25","close":123.1133},{"date":"2020-11-27","close":126.1352},{"date":"2020-11-30","close":127.1297},{"date":"2020-12-01","close":127.8852},{"date":"2020-12-02","close":127.321},{"date":"2020-12-03","close":125.4562},{"date":"2020-12-04","close":126.0395},{"date":"2020-12-07","close":127.1489},{"date":"2020-12-08","close":127.3305},{"date":"2020-12-09","close":125.3893},{"date":"2020-12-10","close":124.8537},{"date":"2020-12-11","close":125.4945},{"date":"2020-12-14","close":123.7062},{"date":"2020-12-15","close":124.3182},{"date":"2020-12-16","close":124.1365},{"date":"2020-12-17","close":124.3278},{"date":"2020-12-18","close":126.1543},{"date":"2020-12-21","close":124.5286},{"date":"2020-12-22","close":126.4699},{"date":"2020-12-23","close":126.4508},{"date":"2020-12-24","close":127.1106},{"date":"2020-12-28","close":127.1871},{"date":"2020-12-29","close":127.321},{"date":"2020-12-30","close":127.4548},{"date":"2020-12-31","close":128.9563},{"date":"2021-01-04","close":126.642},{"date":"2021-01-05","close":126.0874},{"date":"2021-01-06","close":125.7813},{"date":"2021-01-07","close":127.3688},{"date":"2021-01-08","close":129.157},{"date":"2021-01-11","close":127.1202},{"date":"2021-01-12","close":123.0655},{"date":"2021-01-13","close":122.8838},{"date":"2021-01-14","close":119.2403},{"date":"2021-01-15","close":121.7171},{"date":"2021-01-19","close":124.1748},{"date":"2021-01-20","close":126.5177},{"date":"2021-01-21","close":124.7007},{"date":"2021-01-22","close":124.6625},{"date":"2021-01-25","close":125.3701},{"date":"2021-01-26","close":125.6666},{"date":"2021-01-27","close":117.8824},{"date":"2021-01-28","close":122.1857},{"date":"2021-01-29","close":120.5695},{"date":"2021-02-01","close":122.8073},{"date":"2021-02-02","close":126.1256},{"date":"2021-02-03","close":123.7158},{"date":"2021-02-04","close":124.892},{"date":"2021-02-05","close":119.8045},{"date":"2021-02-08","close":120.5887},{"date":"2021-02-09","close":119.0108},{"date":"2021-02-10","close":119.049},{"date":"2021-02-11","close":118.963},{"date":"2021-02-12","close":118.2744},{"date":"2021-02-16","close":116.6679},{"date":"2021-02-17","close":115.9985},{"date":"2021-02-18","close":117.6624},{"date":"2021-02-19","close":114.8509},{"date":"2021-02-22","close":112.7566},{"date":"2021-02-23","close":114.0094},{"date":"2021-02-24","close":114.1624},{"date":"2021-02-25","close":115.6064},{"date":"2021-02-26","close":114.7266},{"date":"2021-03-01","close":118.1693},{"date":"2021-03-02","close":117.0982},{"date":"2021-03-03","close":113.646},{"date":"2021-03-04","close":113.426},{"date":"2021-03-05","close":119.2307},{"date":"2021-03-08","close":121.5067},{"date":"2021-03-09","close":120.7895},{"date":"2021-03-10","close":121.8414},{"date":"2021-03-11","close":120.4835},{"date":"2021-03-12","close":121.5641},{"date":"2021-03-15","close":120.1392},{"date":"2021-03-16","close":122.1952},{"date":"2021-03-17","close":121.7362},{"date":"2021-03-18","close":119.4507},{"date":"2021-03-19","close":118.7621},{"date":"2021-03-22","close":120.5982},{"date":"2021-03-23","close":118.9534},{"date":"2021-03-24","close":117.0121},{"date":"2021-03-25","close":118.0832},{"date":"2021-03-26","close":117.6146},{"date":"2021-03-29","close":118.064},{"date":"2021-03-30","close":119.1925},{"date":"2021-03-31","close":119.8141},{"date":"2021-04-01","close":122.0709},{"date":"2021-04-05","close":125.6571},{"date":"2021-04-06","close":125.6857},{"date":"2021-04-07","close":124.3373},{"date":"2021-04-08","close":124.4234},{"date":"2021-04-09","close":123.3906},{"date":"2021-04-12","close":125.045},{"date":"2021-04-13","close":125.0737},{"date":"2021-04-14","close":124.2226},{"date":"2021-04-15","close":125.724},{"date":"2021-04-16","close":127.2349},{"date":"2021-04-19","close":126.2212},{"date":"2021-04-20","close":124.8442},{"date":"2021-04-21","close":126.3456},{"date":"2021-04-22","close":125.9726},{"date":"2021-04-23","close":127.4931},{"date":"2021-04-26","close":126.709},{"date":"2021-04-27","close":127.1106},{"date":"2021-04-28","close":126.3073},{"date":"2021-04-29","close":128.153},{"date":"2021-04-30","close":126.3551},{"date":"2021-05-03","close":125.7048},{"date":"2021-05-04","close":122.8646},{"date":"2021-05-05","close":128.2677},{"date":"2021-05-06","close":132.8101},{"date":"2021-05-07","close":133.0396},{"date":"2021-05-10","close":129.8743},{"date":"2021-05-11","close":131.9686},{"date":"2021-05-12","close":130.668},{"date":"2021-05-13","close":132.0833},{"date":"2021-05-14","close":135.3347},{"date":"2021-05-17","close":134.0724},{"date":"2021-05-18","close":129.0997},{"date":"2021-05-19","close":128.4781},{"date":"2021-05-20","close":130.209},{"date":"2021-05-21","close":130.1038},{"date":"2021-05-24","close":131.7104},{"date":"2021-05-25","close":130.7828},{"date":"2021-05-26","close":133.5465},{"date":"2021-05-27","close":135.1339},{"date":"2021-05-28","close":135.2678},{"date":"2021-06-01","close":135.5069},{"date":"2021-06-02","close":134.8183},{"date":"2021-06-03","close":136.0998},{"date":"2021-06-04","close":138.194},{"date":"2021-06-07","close":137.2377},{"date":"2021-06-08","close":139.0356},{"date":"2021-06-09","close":140.8334},{"date":"2021-06-10","close":140.1066},{"date":"2021-06-11","close":138.9973},{"date":"2021-06-14","close":138.9112},{"date":"2021-06-15","close":139.3129},{"date":"2021-06-16","close":138.5766},{"date":"2021-06-17","close":140.0492},{"date":"2021-06-18","close":138.3757},{"date":"2021-06-21","close":139.2938},{"date":"2021-06-22","close":139.4468},{"date":"2021-06-23","close":138.6913},{"date":"2021-06-24","close":139.2364},{"date":"2021-06-25","close":138.9878},{"date":"2021-06-28","close":138.7009},{"date":"2021-06-29","close":138.653},{"date":"2021-06-30","close":138.5001},{"date":"2021-07-01","close":138.9878},{"date":"2021-07-02","close":139.8963},{"date":"2021-07-06","close":140.3361},{"date":"2021-07-07","close":141.5697},{"date":"2021-07-08","close":140.4413},{"date":"2021-07-09","close":139.6285},{"date":"2021-07-12","close":140.4796},{"date":"2021-07-13","close":141.3116},{"date":"2021-07-14","close":142.3922},{"date":"2021-07-15","close":141.8566},{"date":"2021-07-16","close":142.8799},{"date":"2021-07-19","close":138.2897},{"date":"2021-07-20","close":138.0889},{"date":"2021-07-21","close":138.2515},{"date":"2021-07-22","close":138.4235},{"date":"2021-07-23","close":137.7063},{"date":"2021-07-26","close":138.6339},{"date":"2021-07-27","close":138.4905},{"date":"2021-07-28","close":138.7774},{"date":"2021-07-29","close":138.3088},{"date":"2021-07-30","close":137.7255},{"date":"2021-08-02","close":138.5766},{"date":"2021-08-03","close":138.1845},{"date":"2021-08-04","close":136.0042},{"date":"2021-08-05","close":135.7268},{"date":"2021-08-06","close":136.0137},{"date":"2021-08-09","close":136.7405},{"date":"2021-08-10","close":136.9413},{"date":"2021-08-11","close":138.2705},{"date":"2021-08-12","close":138.414},{"date":"2021-08-13","close":138.6053},{"date":"2021-08-16","close":134.5793},{"date":"2021-08-17","close":134.5219},{"date":"2021-08-18","close":133.7186},{"date":"2021-08-19","close":134.7323},{"date":"2021-08-20","close":135.612},{"date":"2021-08-23","close":136.3101},{"date":"2021-08-24","close":136.2719},{"date":"2021-08-25","close":133.7473},{"date":"2021-08-26","close":131.567},{"date":"2021-08-27","close":132.332},{"date":"2021-08-30","close":131.8729},{"date":"2021-08-31","close":131.0314},{"date":"2021-09-01","close":131.7199},{"date":"2021-09-02","close":130.1803},{"date":"2021-09-03","close":130.056},{"date":"2021-09-07","close":128.5929},{"date":"2021-09-08","close":127.8278},{"date":"2021-09-09","close":125.6953},{"date":"2021-09-10","close":125.0928},{"date":"2021-09-13","close":124.3373},{"date":"2021-09-14","close":123.2854},{"date":"2021-09-15","close":121.5163},{"date":"2021-09-16","close":123.2759},{"date":"2021-09-17","close":122.4056},{"date":"2021-09-20","close":120.1392},{"date":"2021-09-21","close":119.4411},{"date":"2021-09-22","close":122.1474},{"date":"2021-09-23","close":125.2171},{"date":"2021-09-24","close":123.7731},{"date":"2021-09-27","close":122.1952},{"date":"2021-09-28","close":120.7895},{"date":"2021-09-29","close":122.5013},{"date":"2021-09-30","close":122.1761},{"date":"2021-10-01","close":121.2198},{"date":"2021-10-04","close":119.9766},{"date":"2021-10-05","close":119.9193},{"date":"2021-10-06","close":119.1542},{"date":"2021-10-07","close":117.7963},{"date":"2021-10-08","close":115.922},{"date":"2021-10-11","close":112.0681},{"date":"2021-10-12","close":111.1979},{"date":"2021-10-13","close":111.37},{"date":"2021-10-14","close":114.0476},{"date":"2021-10-15","close":112.4219},{"date":"2021-10-18","close":112.2498},{"date":"2021-10-19","close":113.3782},{"date":"2021-10-20","close":116.6105},{"date":"2021-10-21","close":111.743},{"date":"2021-10-22","close":111.7621},{"date":"2021-10-25","close":110.8632},{"date":"2021-10-26","close":111.2744},{"date":"2021-10-27","close":111.523},{"date":"2021-10-28","close":110.9684},{"date":"2021-10-29","close":110.0025},{"date":"2021-11-01","close":110.7962},{"date":"2021-11-02","close":110.7388},{"date":"2021-11-03","close":116.6105},{"date":"2021-11-04","close":117.2895},{"date":"2021-11-05","close":117.3086},{"date":"2021-11-08","close":115.5777},{"date":"2021-11-09","close":114.6214},{"date":"2021-11-10","close":114.3249},{"date":"2021-11-11","close":113.2921},{"date":"2021-11-12","close":113.0722},{"date":"2021-11-15","close":112.6227},{"date":"2021-11-16","close":113.187},{"date":"2021-11-17","close":112.0681},{"date":"2021-11-18","close":111.8673},{"date":"2021-11-19","close":110.5667},{"date":"2021-11-22","close":108.8741},{"date":"2021-11-23","close":110.4137},{"date":"2021-11-24","close":109.4765},{"date":"2021-11-26","close":108.5681},{"date":"2021-11-29","close":108.4437},{"date":"2021-11-30","close":104.0543},{"date":"2021-12-01","close":102.0557},{"date":"2021-12-02","close":105.5366},{"date":"2021-12-03","close":107.8413},{"date":"2021-12-06","close":110.5763},{"date":"2021-12-07","close":112.0299},{"date":"2021-12-08","close":109.7347},{"date":"2021-12-09","close":109.0079},{"date":"2021-12-10","close":109.7539},{"date":"2021-12-13","close":109.9834},{"date":"2021-12-14","close":112.1828},{"date":"2021-12-15","close":113.2443},{"date":"2021-12-16","close":115.3099},{"date":"2021-12-17","close":114.5736},{"date":"2021-12-20","close":113.7894},{"date":"2021-12-21","close":115.8072},{"date":"2021-12-22","close":115.2908},{"date":"2021-12-23","close":114.6692},{"date":"2021-12-27","close":113.3973},{"date":"2021-12-28","close":112.9957},{"date":"2021-12-29","close":112.4984},{"date":"2021-12-30","close":111.4178},{"date":"2021-12-31","close":110.911},{"date":"2022-01-03","close":109.4287},{"date":"2022-01-04","close":109.0749},{"date":"2022-01-05","close":110.3181},{"date":"2022-01-06","close":110.5189},{"date":"2022-01-07","close":104.9437},{"date":"2022-01-10","close":101.1185},{"date":"2022-01-11","close":106.1199},{"date":"2022-01-12","close":106.0052},{"date":"2022-01-13","close":105.3071},{"date":"2022-01-14","close":103.777},{"date":"2022-01-18","close":102.2374},{"date":"2022-01-19","close":100.7743},{"date":"2022-01-20","close":99.5119},{"date":"2022-01-21","close":97.1786},{"date":"2022-01-24","close":101.9888},{"date":"2022-01-25","close":101.0516},{"date":"2022-01-26","close":99.665},{"date":"2022-01-27","close":101.3959},{"date":"2022-01-28","close":103.9013},{"date":"2022-01-31","close":103.4423},{"date":"2022-02-01","close":104.762},{"date":"2022-02-02","close":104.7907},{"date":"2022-02-03","close":115.5012},{"date":"2022-02-04","close":115.6542},{"date":"2022-02-07","close":116.7157},{"date":"2022-02-08","close":119.9575},{"date":"2022-02-09","close":122.4821},{"date":"2022-02-10","close":119.6611},{"date":"2022-02-11","close":119.0395},{"date":"2022-02-14","close":120.0245},{"date":"2022-02-15","close":121.478},{"date":"2022-02-16","close":121.8892},{"date":"2022-02-17","close":119.1064},{"date":"2022-02-18","close":118.5613},{"date":"2022-02-22","close":118.1119},{"date":"2022-02-23","close":116.1324},{"date":"2022-02-24","close":118.2553},{"date":"2022-02-25","close":119.9766},{"date":"2022-02-28","close":117.825},{"date":"2022-03-01","close":117.7485},{"date":"2022-03-02","close":120.1201},{"date":"2022-03-03","close":118.504},{"date":"2022-03-04","close":117.8441},{"date":"2022-03-07","close":116.9643},{"date":"2022-03-08","close":114.0667},{"date":"2022-03-09","close":116.6296},{"date":"2022-03-10","close":118.1406},{"date":"2022-03-11","close":119.1255},{"date":"2022-03-14","close":118.6474},{"date":"2022-03-15","close":120.7608},{"date":"2022-03-16","close":122.1761},{"date":"2022-03-17","close":123.3141},{"date":"2022-03-18","close":121.6215},{"date":"2022-03-21","close":120.4644},{"date":"2022-03-22","close":120.1966},{"date":"2022-03-23","close":119.3742},{"date":"2022-03-24","close":120.1966},{"date":"2022-03-25","close":118.8578},{"date":"2022-03-28","close":120.9616},{"date":"2022-03-29","close":122.8168},{"date":"2022-03-30","close":122.989},{"date":"2022-03-31","close":122.7403},{"date":"2022-04-01","close":125.045},{"date":"2022-04-04","close":126.795},{"date":"2022-04-05","close":126.1925},{"date":"2022-04-06","close":127.8661},{"date":"2022-04-07","close":127.4548},{"date":"2022-04-08","close":127.0341},{"date":"2022-04-11","close":124.7199},{"date":"2022-04-12","close":125.6953},{"date":"2022-04-13","close":128.9563},{"date":"2022-04-14","close":127.1489},{"date":"2022-04-18","close":125.045},{"date":"2022-04-19","close":127.0341},{"date":"2022-04-20","close":126.9002},{"date":"2022-04-21","close":126.3265},{"date":"2022-04-22","close":123.0081},{"date":"2022-04-25","close":123.1802},{"date":"2022-04-26","close":119.4985},{"date":"2022-04-27","close":124.1652},{"date":"2022-04-28","close":126.5081},{"date":"2022-04-29","close":117.758},{"date":"2022-05-02","close":120.8756},{"date":"2022-05-03","close":120.7321},{"date":"2022-05-04","close":126.5846},{"date":"2022-05-05","close":123.8975},{"date":"2022-05-06","close":121.2581},{"date":"2022-05-09","close":116.4097},{"date":"2022-05-10","close":117.6242},{"date":"2022-05-11","close":117.8919},{"date":"2022-05-12","close":118.6091},{"date":"2022-05-13","close":120.8086},{"date":"2022-05-16","close":121.019},{"date":"2022-05-17","close":122.9985},{"date":"2022-05-18","close":119.7663},{"date":"2022-05-19","close":120.3783},{"date":"2022-05-20","close":120.5313},{"date":"2022-05-23","close":124.2131},{"date":"2022-05-24","close":123.5723},{"date":"2022-05-25","close":125.6953},{"date":"2022-05-26","close":126.9385},{"date":"2022-05-27","close":128.2486},{"date":"2022-05-31","close":127.4644},{"date":"2022-06-01","close":128.6789},{"date":"2022-06-02","close":129.8647},{"date":"2022-06-03","close":130.6393},{"date":"2022-06-06","close":131.1748},{"date":"2022-06-07","close":132.5328},{"date":"2022-06-08","close":129.3005},{"date":"2022-06-09","close":127.2062},{"date":"2022-06-10","close":124.8059},{"date":"2022-06-13","close":119.1733},{"date":"2022-06-14","close":119.4411},{"date":"2022-06-15","close":120.9903},{"date":"2022-06-16","close":118.8482},{"date":"2022-06-17","close":122.0135},{"date":"2022-06-21","close":125.9152},{"date":"2022-06-22","close":127.3497},{"date":"2022-06-23","close":129.9986},{"date":"2022-06-24","close":131.0888},{"date":"2022-06-27","close":130.5724},{"date":"2022-06-28","close":127.2158},{"date":"2022-06-29","close":128.4972},{"date":"2022-06-30","close":128.6598},{"date":"2022-07-01","close":130.8306},{"date":"2022-07-05","close":131.5478},{"date":"2022-07-06","close":131.0123},{"date":"2022-07-07","close":130.3716},{"date":"2022-07-08","close":129.7882},{"date":"2022-07-11","close":128.8415},{"date":"2022-07-12","close":128.5642},{"date":"2022-07-13","close":129.0232},{"date":"2022-07-14","close":129.7309},{"date":"2022-07-15","close":131.3661},{"date":"2022-07-18","close":128.5929},{"date":"2022-07-19","close":131.5096},{"date":"2022-07-20","close":131.4426},{"date":"2022-07-21","close":127.3688},{"date":"2022-07-22","close":126.6898},{"date":"2022-07-25","close":128.6789},{"date":"2022-07-26","close":128.0573},{"date":"2022-07-27","close":134.7514},{"date":"2022-07-28","close":135.5069},{"date":"2022-07-29","close":136.8074},{"date":"2022-08-01","close":137.5055},{"date":"2022-08-02","close":136.1285},{"date":"2022-08-03","close":137.4194},{"date":"2022-08-04","close":137.5055},{"date":"2022-08-05","close":138.2419},{"date":"2022-08-08","close":138.261},{"date":"2022-08-09","close":139.2173},{"date":"2022-08-10","close":138.5096},{"date":"2022-08-11","close":137.3334},{"date":"2022-08-12","close":140.0588},{"date":"2022-08-15","close":140.2788},{"date":"2022-08-16","close":140.2214},{"date":"2022-08-17","close":139.1886},{"date":"2022-08-18","close":140.4413},{"date":"2022-08-19","close":139.9728},{"date":"2022-08-22","close":138.261},{"date":"2022-08-23","close":137.5725},{"date":"2022-08-24","close":138.9782},{"date":"2022-08-25","close":140.6422},{"date":"2022-08-26","close":136.7692},{"date":"2022-08-29","close":138.5574},{"date":"2022-08-30","close":139.1599},{"date":"2022-08-31","close":137.6681},{"date":"2022-09-01","close":137.6298},{"date":"2022-09-02","close":135.7746},{"date":"2022-09-06","close":135.7077},{"date":"2022-09-07","close":139.1408},{"date":"2022-09-08","close":139.0165},{"date":"2022-09-09","close":139.332},{"date":"2022-09-12","close":138.8061},{"date":"2022-09-13","close":131.7199},{"date":"2022-09-14","close":135.7268},{"date":"2022-09-15","close":134.8566},{"date":"2022-09-16","close":133.8333},{"date":"2022-09-19","close":134.5601},{"date":"2022-09-20","close":133.5369},{"date":"2022-09-21","close":130.7923},{"date":"2022-09-22","close":129.1475},{"date":"2022-09-23","close":126.5464},{"date":"2022-09-26","close":126.5368},{"date":"2022-09-27","close":126.8811},{"date":"2022-09-28","close":129.597},{"date":"2022-09-29","close":128.7554},{"date":"2022-09-30","close":128.306},{"date":"2022-10-03","close":132.8292},{"date":"2022-10-04","close":136.3101},{"date":"2022-10-05","close":135.0574},{"date":"2022-10-06","close":133.3265},{"date":"2022-10-07","close":131.5765},{"date":"2022-10-10","close":131.7104},{"date":"2022-10-11","close":131.1557},{"date":"2022-10-12","close":127.1297},{"date":"2022-10-13","close":127.2636},{"date":"2022-10-14","close":125.7718},{"date":"2022-10-17","close":127.9904},{"date":"2022-10-18","close":130.209},{"date":"2022-10-19","close":129.8074},{"date":"2022-10-20","close":130.0751},{"date":"2022-10-21","close":130.4959},{"date":"2022-10-24","close":133.2309},{"date":"2022-10-25","close":134.4836},{"date":"2022-10-26","close":134.6844},{"date":"2022-10-27","close":134.4836},{"date":"2022-10-28","close":144.4004},{"date":"2022-10-31","close":144.9359},{"date":"2022-11-01","close":145.6245},{"date":"2022-11-02","close":143.4632},{"date":"2022-11-03","close":141.6941},{"date":"2022-11-04","close":142.3252},{"date":"2022-11-07","close":143.2337},{"date":"2022-11-08","close":143.3485},{"date":"2022-11-09","close":142.1436},{"date":"2022-11-10","close":143.8744},{"date":"2022-11-11","close":139.8006},{"date":"2022-11-14","close":139.1025},{"date":"2022-11-15","close":138.6626},{"date":"2022-11-16","close":138.5479},{"date":"2022-11-17","close":141.3116},{"date":"2022-11-18","close":142.3252},{"date":"2022-11-21","close":143.3293},{"date":"2022-11-22","close":144.9742},{"date":"2022-11-23","close":143.5589},{"date":"2022-11-25","close":144.4482},{"date":"2022-11-28","close":143.3485},{"date":"2022-11-29","close":142.1244},{"date":"2022-11-30","close":144.8403},{"date":"2022-12-01","close":145.175},{"date":"2022-12-02","close":145.7488},{"date":"2022-12-05","close":144.037},{"date":"2022-12-06","close":142.8608},{"date":"2022-12-07","close":142.287},{"date":"2022-12-08","close":137.5247},{"date":"2022-12-09","close":135.3826},{"date":"2022-12-12","close":136.1763},{"date":"2022-12-13","close":134.4358},{"date":"2022-12-14","close":136.138},{"date":"2022-12-15","close":134.0724},{"date":"2022-12-16","close":136.138},{"date":"2022-12-19","close":135.4304},{"date":"2022-12-20","close":134.2063},{"date":"2022-12-21","close":135.2869},{"date":"2022-12-22","close":133.4317},{"date":"2022-12-23","close":133.9003},{"date":"2022-12-27","close":134.8279},{"date":"2022-12-28","close":132.9057},{"date":"2022-12-29","close":133.3074},{"date":"2022-12-30","close":133.8812},{"date":"2023-01-03","close":132.9631},{"date":"2023-01-04","close":133.8429},{"date":"2023-01-05","close":138.1654},{"date":"2023-01-06","close":142.0766},{"date":"2023-01-09","close":142.2679},{"date":"2023-01-10","close":143.0233},{"date":"2023-01-11","close":142.2965},{"date":"2023-01-12","close":143.3581},{"date":"2023-01-13","close":143.1381},{"date":"2023-01-17","close":140.5561},{"date":"2023-01-18","close":139.5233},{"date":"2023-01-19","close":138.7965},{"date":"2023-01-20","close":138.7774},{"date":"2023-01-23","close":138.0602},{"date":"2023-01-24","close":139.4372},{"date":"2023-01-25","close":141.5984},{"date":"2023-01-26","close":142.1914},{"date":"2023-01-27","close":140.317},{"date":"2023-01-30","close":140.5561},{"date":"2023-01-31","close":142.7843},{"date":"2023-02-01","close":144.3717},{"date":"2023-02-02","close":140.5274},{"date":"2023-02-03","close":138.8443},{"date":"2023-02-06","close":135.765},{"date":"2023-02-07","close":136.7405},{"date":"2023-02-08","close":137.5247},{"date":"2023-02-09","close":136.6066},{"date":"2023-02-10","close":137.4194},{"date":"2023-02-13","close":140.1736},{"date":"2023-02-14","close":141.0438},{"date":"2023-02-15","close":141.1012},{"date":"2023-02-16","close":140.317},{"date":"2023-02-17","close":142.8225},{"date":"2023-02-21","close":140.6613},{"date":"2023-02-22","close":140.8908},{"date":"2023-02-23","close":138.4044},{"date":"2023-02-24","close":138.0984},{"date":"2023-02-27","close":137.8307},{"date":"2023-02-28","close":135.9659},{"date":"2023-03-01","close":135.1148},{"date":"2023-03-02","close":134.9809},{"date":"2023-03-03","close":135.6981},{"date":"2023-03-06","close":137.4386},{"date":"2023-03-07","close":136.6257},{"date":"2023-03-08","close":136.9222},{"date":"2023-03-09","close":134.9235},{"date":"2023-03-10","close":133.4126},{"date":"2023-03-13","close":133.623},{"date":"2023-03-14","close":136.7596},{"date":"2023-03-15","close":138.108},{"date":"2023-03-16","close":135.3251},{"date":"2023-03-17","close":136.2241},{"date":"2023-03-20","close":139.246},{"date":"2023-03-21","close":138.347},{"date":"2023-03-22","close":137.1899},{"date":"2023-03-23","close":136.0806},{"date":"2023-03-24","close":136.3101},{"date":"2023-03-27","close":137.6107},{"date":"2023-03-28","close":136.5492},{"date":"2023-03-29","close":137.5247},{"date":"2023-03-30","close":138.2515},{"date":"2023-03-31","close":138.5096},{"date":"2023-04-03","close":140.3457},{"date":"2023-04-04","close":139.9154},{"date":"2023-04-05","close":142.6026},{"date":"2023-04-06","close":143.0712},{"date":"2023-04-10","close":143.4345},{"date":"2023-04-11","close":143.3963},{"date":"2023-04-12","close":142.9755},{"date":"2023-04-13","close":143.7979},{"date":"2023-04-14","close":143.052},{"date":"2023-04-17","close":143.9127},{"date":"2023-04-18","close":143.7501},{"date":"2023-04-19","close":142.2774},{"date":"2023-04-20","close":139.5615},{"date":"2023-04-21","close":139.8293},{"date":"2023-04-24","close":139.485},{"date":"2023-04-25","close":141.5315},{"date":"2023-04-26","close":141.7993},{"date":"2023-04-27","close":143.3867},{"date":"2023-04-28","close":137.6107},{"date":"2023-05-01","close":136.9509},{"date":"2023-05-02","close":134.2254},{"date":"2023-05-03","close":133.7951},{"date":"2023-05-04","close":135.0861},{"date":"2023-05-05","close":137.2856},{"date":"2023-05-08","close":137.8785},{"date":"2023-05-09","close":135.8224},{"date":"2023-05-10","close":135.8224},{"date":"2023-05-11","close":136.4631},{"date":"2023-05-12","close":137.8211},{"date":"2023-05-15","close":138.2993},{"date":"2023-05-16","close":137.4194},{"date":"2023-05-17","close":135.3921},{"date":"2023-05-18","close":132.1407},{"date":"2023-05-19","close":132.9536},{"date":"2023-05-22","close":135.4112},{"date":"2023-05-23","close":135.1913},{"date":"2023-05-24","close":133.8812},{"date":"2023-05-25","close":129.8265},{"date":"2023-05-26","close":129.2431},{"date":"2023-05-30","close":129.2144},{"date":"2023-05-31","close":131.2514},{"date":"2023-06-01","close":132.8388},{"date":"2023-06-02","close":125.4562},{"date":"2023-06-05","close":126.4412},{"date":"2023-06-06","close":122.922},{"date":"2023-06-07","close":121.019},{"date":"2023-06-08","close":124.6242},{"date":"2023-06-09","close":125.6188},{"date":"2023-06-12","close":125.0641},{"date":"2023-06-13","close":124.2035},{"date":"2023-06-14","close":122.4534},{"date":"2023-06-15","close":126.9576},{"date":"2023-06-16","close":125.2076},{"date":"2023-06-20","close":125.4945},{"date":"2023-06-21","close":126.8811},{"date":"2023-06-22","close":128.4685},{"date":"2023-06-23","close":126.9958},{"date":"2023-06-26","close":128.9563},{"date":"2023-06-27","close":130.2186},{"date":"2023-06-28","close":130.3142},{"date":"2023-06-29","close":130.8593},{"date":"2023-06-30","close":132.8292},{"date":"2023-07-03","close":133.2404},{"date":"2023-07-05","close":133.4604},{"date":"2023-07-06","close":133.0779},{"date":"2023-07-07","close":132.8962},{"date":"2023-07-10","close":132.2937},{"date":"2023-07-11","close":133.9003},{"date":"2023-07-12","close":134.7323},{"date":"2023-07-13","close":134.541},{"date":"2023-07-14","close":133.5751},{"date":"2023-07-17","close":131.9686},{"date":"2023-07-18","close":132.3989},{"date":"2023-07-19","close":131.567},{"date":"2023-07-20","close":133.9768},{"date":"2023-07-21","close":134.7418},{"date":"2023-07-24","close":135.1913},{"date":"2023-07-25","close":136.2432},{"date":"2023-07-26","close":134.9235},{"date":"2023-07-27","close":133.7664},{"date":"2023-07-28","close":134.7132},{"date":"2023-07-31","close":131.7486},{"date":"2023-08-01","close":131.2609},{"date":"2023-08-02","close":129.8456},{"date":"2023-08-03","close":129.4535},{"date":"2023-08-04","close":128.7172},{"date":"2023-08-07","close":130.6776},{"date":"2023-08-08","close":130.3046},{"date":"2023-08-09","close":131.6913},{"date":"2023-08-10","close":131.7104},{"date":"2023-08-11","close":132.2937},{"date":"2023-08-14","close":133.403},{"date":"2023-08-15","close":132.5232},{"date":"2023-08-16","close":132.2077},{"date":"2023-08-17","close":130.4098},{"date":"2023-08-18","close":130.1898},{"date":"2023-08-21","close":129.6256},{"date":"2023-08-22","close":129.2527},{"date":"2023-08-23","close":130.3716},{"date":"2023-08-24","close":127.4931},{"date":"2023-08-25","close":127.5218},{"date":"2023-08-28","close":129.2718},{"date":"2023-08-29","close":130.7637},{"date":"2023-08-30","close":131.3852},{"date":"2023-08-31","close":130.295},{"date":"2023-09-01","close":131.3279},{"date":"2023-09-05","close":130.9071},{"date":"2023-09-06","close":128.2677},{"date":"2023-09-07","close":131.28},{"date":"2023-09-08","close":131.6147},{"date":"2023-09-11","close":134.1298},{"date":"2023-09-12","close":133.9863},{"date":"2023-09-13","close":135.3156},{"date":"2023-09-14","close":136.8648},{"date":"2023-09-15","close":135.7268},{"date":"2023-09-18","close":134.6558},{"date":"2023-09-19","close":136.2432},{"date":"2023-09-20","close":135.8607},{"date":"2023-09-21","close":133.8716},{"date":"2023-09-22","close":133.2596},{"date":"2023-09-25","close":133.8907},{"date":"2023-09-26","close":134.3211},{"date":"2023-09-27","close":133.5943},{"date":"2023-09-28","close":133.5943},{"date":"2023-09-29","close":133.929},{"date":"2023-10-02","close":133.1735},{"date":"2023-10-03","close":130.4672},{"date":"2023-10-04","close":132.0259},{"date":"2023-10-05","close":131.4235},{"date":"2023-10-06","close":132.9536},{"date":"2023-10-09","close":134.015},{"date":"2023-10-10","close":136.1859},{"date":"2023-10-11","close":136.8648},{"date":"2023-10-12","close":134.9713},{"date":"2023-10-13","close":135.4782},{"date":"2023-10-16","close":136.9796},{"date":"2023-10-17","close":136.5301},{"date":"2023-10-18","close":133.5847},{"date":"2023-10-19","close":131.8156},{"date":"2023-10-20","close":131.0027},{"date":"2023-10-23","close":131.7199},{"date":"2023-10-24","close":134.9044},{"date":"2023-10-25","close":134.8279},{"date":"2023-10-26","close":136.6162},{"date":"2023-10-27","close":133.8812},{"date":"2023-10-30","close":135.3826},{"date":"2023-10-31","close":137.5725},{"date":"2023-11-01","close":138.7104},{"date":"2023-11-02","close":140.0971},{"date":"2023-11-03","close":141.0438},{"date":"2023-11-06","close":140.9004},{"date":"2023-11-07","close":140.6996},{"date":"2023-11-08","close":140.231},{"date":"2023-11-09","close":140.47},{"date":"2023-11-10","close":141.1586},{"date":"2023-11-13","close":140.7761},{"date":"2023-11-14","close":140.5848},{"date":"2023-11-15","close":140.7665},{"date":"2023-11-16","close":141.0438},{"date":"2023-11-17","close":141.2542},{"date":"2023-11-20","close":142.0097},{"date":"2023-11-21","close":142.1148},{"date":"2023-11-22","close":142.4018},{"date":"2023-11-24","close":142.4687},{"date":"2023-11-27","close":142.2965},{"date":"2023-11-28","close":141.8949},{"date":"2023-11-29","close":143.0138},{"date":"2023-11-30","close":144.5025},{"date":"2023-12-01","close":146.2313},{"date":"2023-12-04","close":146.7596},{"date":"2023-12-05","close":147.9122},{"date":"2023-12-06","close":149.3529},{"date":"2023-12-07","close":150.1789},{"date":"2023-12-08","close":150.2173},{"date":"2023-12-11","close":152.5704},{"date":"2023-12-12","close":154.0976},{"date":"2023-12-13","close":153.2427},{"date":"2023-12-14","close":150.6687},{"date":"2023-12-15","close":149.9772},{"date":"2023-12-18","close":150.0828},{"date":"2023-12-19","close":149.7082},{"date":"2023-12-20","close":148.4308},{"date":"2023-12-21","close":148.8054},{"date":"2023-12-22","close":149.5546},{"date":"2023-12-26","close":150.6302},{"date":"2023-12-27","close":151.6964},{"date":"2023-12-28","close":152.6665},{"date":"2023-12-29","close":153.9919},{"date":"2024-01-02","close":155.5095},{"date":"2024-01-03","close":155.6727},{"date":"2024-01-04","close":155.8841},{"date":"2024-01-05","close":156.9117},{"date":"2024-01-08","close":156.9502},{"date":"2024-01-09","close":156.7485},{"date":"2024-01-10","close":156.8349},{"date":"2024-01-11","close":155.7592},{"date":"2024-01-12","close":156.1146},{"date":"2024-01-16","close":156.6332},{"date":"2024-01-17","close":157.7762},{"date":"2024-01-18","close":158.3717},{"date":"2024-01-19","close":158.631},{"date":"2024-01-22","close":157.8818},{"date":"2024-01-23","close":157.2671},{"date":"2024-01-24","close":155.5959},{"date":"2024-01-25","close":156.1337},{"date":"2024-01-26","close":155.7496},{"date":"2024-01-29","close":156.6428},{"date":"2024-01-30","close":155.3078},{"date":"2024-01-31","close":154.8563},{"date":"2024-02-01","close":156.0761},{"date":"2024-02-02","close":155.3846},{"date":"2024-02-05","close":155.6055},{"date":"2024-02-06","close":154.6354},{"date":"2024-02-07","close":155.3846},{"date":"2024-02-08","close":154.5682},{"date":"2024-02-09","close":155.7784},{"date":"2024-02-12","close":155.3654},{"date":"2024-02-13","close":155.0965},{"date":"2024-02-14","close":155.0388},{"date":"2024-02-15","close":155.1829},{"date":"2024-02-16","close":154.0688},{"date":"2024-02-20","close":155.6439},{"date":"2024-02-21","close":157.5649},{"date":"2024-02-22","close":157.0846},{"date":"2024-02-23","close":157.8434},{"date":"2024-02-26","close":157.4304},{"date":"2024-02-27","close":158.1123},{"date":"2024-02-28","close":157.3248},{"date":"2024-02-29","close":157.4694},{"date":"2024-03-01","close":157.5369},{"date":"2024-03-04","close":157.508},{"date":"2024-03-05","close":159.9766},{"date":"2024-03-06","close":161.4423},{"date":"2024-03-07","close":158.5205},{"date":"2024-03-08","close":158.1348},{"date":"2024-03-11","close":158.8773},{"date":"2024-03-12","close":157.8358},{"date":"2024-03-13","close":158.2312},{"date":"2024-03-14","close":157.0451},{"date":"2024-03-15","close":156.0326},{"date":"2024-03-18","close":155.3962},{"date":"2024-03-19","close":155.0008},{"date":"2024-03-20","close":155.4058},{"date":"2024-03-21","close":155.184},{"date":"2024-03-22","close":154.8754},{"date":"2024-03-25","close":155.3672},{"date":"2024-03-26","close":155.3479},{"date":"2024-03-27","close":156.2254},{"date":"2024-03-28","close":157.3922},{"date":"2024-04-01","close":156.8619},{"date":"2024-04-02","close":156.293},{"date":"2024-04-03","close":157.4308},{"date":"2024-04-04","close":155.8397},{"date":"2024-04-05","close":155.3576},{"date":"2024-04-08","close":155.1551},{"date":"2024-04-09","close":155.2515},{"date":"2024-04-10","close":154.6537},{"date":"2024-04-11","close":154.9526},{"date":"2024-04-12","close":154.3354},{"date":"2024-04-15","close":154.1137},{"date":"2024-04-16","close":154.0847},{"date":"2024-04-17","close":154.374},{"date":"2024-04-18","close":155.1069},{"date":"2024-04-19","close":156.534},{"date":"2024-04-22","close":156.5629},{"date":"2024-04-23","close":157.4212},{"date":"2024-04-24","close":158.318},{"date":"2024-04-25","close":158.1926},{"date":"2024-04-26","close":158.1058},{"date":"2024-04-29","close":158.3855},{"date":"2024-04-30","close":158.3083},{"date":"2024-05-01","close":159.5619},{"date":"2024-05-02","close":159.0219},{"date":"2024-05-03","close":158.723},{"date":"2024-05-06","close":156.5726},{"date":"2024-05-07","close":156.399},{"date":"2024-05-08","close":157.0162},{"date":"2024-05-09","close":158.8001},{"date":"2024-05-10","close":158.3372},{"date":"2024-05-13","close":157.5176},{"date":"2024-05-14","close":156.6112},{"date":"2024-05-15","close":156.8715},{"date":"2024-05-16","close":157.7394},{"date":"2024-05-17","close":158.1444},{"date":"2024-05-20","close":158.048},{"date":"2024-05-21","close":158.4915},{"date":"2024-05-22","close":159.5908},{"date":"2024-05-23","close":159.0797},{"date":"2024-05-24","close":160.073},{"date":"2024-05-28","close":161.3362},{"date":"2024-05-29","close":162.8502},{"date":"2024-05-30","close":164.6052},{"date":"2024-05-31","close":169.358},{"date":"2024-06-03","close":167.5382},{"date":"2024-06-04","close":172.2135},{"date":"2024-06-05","close":174.498},{"date":"2024-06-06","close":174.0139},{"date":"2024-06-07","close":174.0623},{"date":"2024-06-10","close":174.9045},{"date":"2024-06-11","close":172.6878},{"date":"2024-06-12","close":168.2254},{"date":"2024-06-13","close":169.5032},{"date":"2024-06-14","close":170.355},{"date":"2024-06-17","close":171.7005},{"date":"2024-06-18","close":171.9231},{"date":"2024-06-20","close":170.7906},{"date":"2024-06-21","close":171.0713},{"date":"2024-06-24","close":172.2522},{"date":"2024-06-25","close":171.9425},{"date":"2024-06-26","close":170.6647},{"date":"2024-06-27","close":171.7392},{"date":"2024-06-28","close":170.5389},{"date":"2024-07-01","close":173.3461},{"date":"2024-07-02","close":174.2172},{"date":"2024-07-03","close":172.7459},{"date":"2024-07-05","close":173.5009},{"date":"2024-07-08","close":173.4332},{"date":"2024-07-09","close":173.317},{"date":"2024-07-10","close":174.74},{"date":"2024-07-11","close":173.0847},{"date":"2024-07-12","close":173.7913},{"date":"2024-07-15","close":175.9305},{"date":"2024-07-16","close":177.1212},{"date":"2024-07-17","close":177.6826},{"date":"2024-07-18","close":176.4533},{"date":"2024-07-19","close":176.2209},{"date":"2024-07-22","close":171.7585},{"date":"2024-07-23","close":170.9067},{"date":"2024-07-24","close":171.2262},{"date":"2024-07-25","close":169.5322},{"date":"2024-07-26","close":169.9097},{"date":"2024-07-29","close":171.2068},{"date":"2024-07-30","close":169.7451},{"date":"2024-07-31","close":176.4436},{"date":"2024-08-01","close":181.0802},{"date":"2024-08-02","close":182.7161},{"date":"2024-08-05","close":180.8866},{"date":"2024-08-06","close":183.7809},{"date":"2024-08-07","close":184.4875},{"date":"2024-08-08","close":187.4108},{"date":"2024-08-09","close":187.9819},{"date":"2024-08-12","close":188.7079},{"date":"2024-08-13","close":189.0757},{"date":"2024-08-14","close":190.1986},{"date":"2024-08-15","close":188.3982},{"date":"2024-08-16","close":190.2664},{"date":"2024-08-19","close":191.2537},{"date":"2024-08-20","close":189.9372},{"date":"2024-08-21","close":189.2016},{"date":"2024-08-22","close":190.1502},{"date":"2024-08-23","close":192.2217},{"date":"2024-08-26","close":194.0124},{"date":"2024-08-27","close":197.4972},{"date":"2024-08-28","close":194.961},{"date":"2024-08-29","close":193.6737},{"date":"2024-08-30","close":192.9841},{"date":"2024-09-03","close":194.7419},{"date":"2024-09-04","close":193.0618},{"date":"2024-09-05","close":191.4886},{"date":"2024-09-06","close":187.4292},{"date":"2024-09-09","close":189.6629},{"date":"2024-09-10","close":190.8282},{"date":"2024-09-11","close":192.8093},{"date":"2024-09-12","close":196.5676},{"date":"2024-09-13","close":196.9755},{"date":"2024-09-16","close":199.9083},{"date":"2024-09-17","close":196.8493},{"date":"2024-09-18","close":191.003},{"date":"2024-09-19","close":193.8776},{"date":"2024-09-20","close":193.6834},{"date":"2024-09-23","close":196.6162},{"date":"2024-09-24","close":195.6256},{"date":"2024-09-25","close":197.4416},{"date":"2024-09-26","close":197.3834},{"date":"2024-09-27","close":199.2577},{"date":"2024-09-30","close":200.4036},{"date":"2024-10-01","close":200.1512},{"date":"2024-10-02","close":202.074},{"date":"2024-10-03","close":202.0254},{"date":"2024-10-04","close":202.2682},{"date":"2024-10-07","close":202.3167},{"date":"2024-10-08","close":205.0748},{"date":"2024-10-09","close":205.9682},{"date":"2024-10-10","close":205.3467},{"date":"2024-10-11","close":206.8908},{"date":"2024-10-14","close":209.6779},{"date":"2024-10-15","close":210.7656},{"date":"2024-10-16","close":213.4168},{"date":"2024-10-17","close":215.5436},{"date":"2024-10-18","close":216.7673},{"date":"2024-10-21","close":216.3399},{"date":"2024-10-22","close":212.6885},{"date":"2024-10-23","close":214.5725},{"date":"2024-10-24","close":226.8185},{"date":"2024-10-25","close":219.8263},{"date":"2024-10-28","close":221.2345},{"date":"2024-10-29","close":219.5253},{"date":"2024-10-30","close":216.3399},{"date":"2024-10-31","close":216.7187},{"date":"2024-11-01","close":216.8352},{"date":"2024-11-04","close":217.7773},{"date":"2024-11-05","close":220.5547},{"date":"2024-11-06","close":225.488},{"date":"2024-11-07","close":224.8083},{"date":"2024-11-08","close":228.518},{"date":"2024-11-11","close":231.4411},{"date":"2024-11-12","close":232.1015},{"date":"2024-11-13","close":233.9272},{"date":"2024-11-14","close":230.8876},{"date":"2024-11-15","close":228.8093},{"date":"2024-11-18","close":230.1884},{"date":"2024-11-19","close":226.4689},{"date":"2024-11-20","close":228.6734},{"date":"2024-11-21","close":229.7513},{"date":"2024-11-22","close":231.4023},{"date":"2024-11-25","close":233.0144},{"date":"2024-11-26","close":237.8506},{"date":"2024-11-27","close":239.9558},{"date":"2024-11-29","close":240.6771},{"date":"2024-12-02","close":238.6108},{"date":"2024-12-03","close":238.6401},{"date":"2024-12-04","close":236.915},{"date":"2024-12-05","close":237.7532},{"date":"2024-12-06","close":237.5972},{"date":"2024-12-09","close":223.0556},{"date":"2024-12-10","close":227.5779},{"date":"2024-12-11","close":228.3966},{"date":"2024-12-12","close":227.3538},{"date":"2024-12-13","close":226.0575},{"date":"2024-12-16","close":223.6502},{"date":"2024-12-17","close":215.1123},{"date":"2024-12-18","close":215.0928},{"date":"2024-12-19","close":212.471},{"date":"2024-12-20","close":214.7224},{"date":"2024-12-23","close":216.0382},{"date":"2024-12-24","close":217.354},{"date":"2024-12-26","close":218.007},{"date":"2024-12-27","close":217.3637},{"date":"2024-12-30","close":215.0636},{"date":"2024-12-31","close":215.1318},{"date":"2025-01-02","close":213.9622},{"date":"2025-01-03","close":213.5529},{"date":"2025-01-06","close":206.9936},{"date":"2025-01-07","close":206.9546},{"date":"2025-01-08","close":210.054},{"date":"2025-01-10","close":205.941},{"date":"2025-01-13","close":208.0462},{"date":"2025-01-14","close":208.7479},{"date":"2025-01-15","close":208.7674},{"date":"2025-01-16","close":210.2781},{"date":"2025-01-17","close":213.4165},{"date":"2025-01-21","close":213.9233},{"date":"2025-01-22","close":212.6465},{"date":"2025-01-23","close":210.5607},{"date":"2025-01-24","close":213.0266},{"date":"2025-01-27","close":215.8141},{"date":"2025-01-28","close":215.5314},{"date":"2025-01-29","close":229.1861},{"date":"2025-01-30","close":228.4259},{"date":"2025-01-31","close":227.0614},{"date":"2025-02-03","close":232.0613},{"date":"2025-02-04","close":231.2328},{"date":"2025-02-05","close":236.2814},{"date":"2025-02-06","close":240.9012},{"date":"2025-02-07","close":239.9948},{"date":"2025-02-10","close":249.3416},{"date":"2025-02-11","close":252.1388},{"date":"2025-02-12","close":248.8055},{"date":"2025-02-13","close":258.357},{"date":"2025-02-14","close":263.9514},{"date":"2025-02-18","close":256.5344},{"date":"2025-02-19","close":256.6709},{"date":"2025-02-20","close":258.6689},{"date":"2025-02-21","close":258.4447},{"date":"2025-02-24","close":261.3297},{"date":"2025-02-25","close":263.6785},{"date":"2025-02-26","close":256.8951},{"date":"2025-02-27","close":257.4701},{"date":"2025-02-28","close":263.7286},{"date":"2025-03-03","close":266.7992},{"date":"2025-03-04","close":258.8},{"date":"2025-03-05","close":256.9322},{"date":"2025-03-06","close":257.1376},{"date":"2025-03-07","close":259.377},{"date":"2025-03-10","close":260.7362},{"date":"2025-03-11","close":250.9964},{"date":"2025-03-12","close":249.9598},{"date":"2025-03-13","close":253.3727},{"date":"2025-03-14","close":250.3217},{"date":"2025-03-17","close":254.4191},{"date":"2025-03-18","close":254.9667},{"date":"2025-03-19","close":253.5194},{"date":"2025-03-20","close":251.3484},{"date":"2025-03-21","close":250.1848},{"date":"2025-03-24","close":253.2358},{"date":"2025-03-25","close":253.0304},{"date":"2025-03-26","close":256.7073},{"date":"2025-03-27","close":262.3498},{"date":"2025-03-28","close":259.0738},{"date":"2025-03-31","close":260.8145},{"date":"2025-04-01","close":262.604},{"date":"2025-04-02","close":258.712},{"date":"2025-04-03","close":261.9684},{"date":"2025-04-04","close":242.6256},{"date":"2025-04-07","close":241.2175},{"date":"2025-04-08","close":240.8556},{"date":"2025-04-09","close":249.2655},{"date":"2025-04-10","close":250.4586},{"date":"2025-04-11","close":252.9522},{"date":"2025-04-14","close":256.8345},{"date":"2025-04-15","close":260.8145},{"date":"2025-04-16","close":253.9008},{"date":"2025-04-17","close":256.2477},{"date":"2025-04-21","close":247.8769},{"date":"2025-04-22","close":252.5904},{"date":"2025-04-23","close":253.6172},{"date":"2025-04-24","close":256.3846},{"date":"2025-04-25","close":227.6247},{"date":"2025-04-28","close":231.5363},{"date":"2025-04-29","close":236.2498},{"date":"2025-04-30","close":241.4913},{"date":"2025-05-01","close":241.5402},{"date":"2025-05-02","close":243.3786},{"date":"2025-05-05","close":242.8114},{"date":"2025-05-06","close":248.1898},{"date":"2025-05-07","close":245.706},{"date":"2025-05-08","close":242.0193},{"date":"2025-05-09","close":238.4207},{"date":"2025-05-12","close":235.0078},{"date":"2025-05-13","close":232.0937},{"date":"2025-05-14","close":230.089},{"date":"2025-05-15","close":234.8514},{"date":"2025-05-16","close":237.2961},{"date":"2025-05-19","close":238.851},{"date":"2025-05-20","close":235.8782},{"date":"2025-05-21","close":235.4381},{"date":"2025-05-22","close":235.4968},{"date":"2025-05-23","close":237.5112},{"date":"2025-05-27","close":237.9806},{"date":"2025-05-28","close":236.1715},{"date":"2025-05-29","close":234.0104},{"date":"2025-05-30","close":237.7205},{"date":"2025-06-02","close":238.5645},{"date":"2025-06-03","close":239.3694},{"date":"2025-06-04","close":237.4849},{"date":"2025-06-05","close":240.3705},{"date":"2025-06-06","close":241.3128},{"date":"2025-06-09","close":233.5491},{"date":"2025-06-10","close":232.597},{"date":"2025-06-11","close":226.6687},{"date":"2025-06-12","close":224.4701},{"date":"2025-06-13","close":223.7831},{"date":"2025-06-16","close":226.7178},{"date":"2025-06-17","close":217.3346},{"date":"2025-06-18","close":216.9028},{"date":"2025-06-20","close":217.4229},{"date":"2025-06-23","close":222.782},{"date":"2025-06-24","close":225.5694},{"date":"2025-06-25","close":226.6294},{"date":"2025-06-26","close":227.1398},{"date":"2025-06-27","close":230.899},{"date":"2025-06-30","close":233.8533},{"date":"2025-07-01","close":237.0432},{"date":"2025-07-02","close":233.0289},{"date":"2025-07-03","close":236.2973},{"date":"2025-07-07","close":233.235},{"date":"2025-07-08","close":231.6057},{"date":"2025-07-09","close":228.0134},{"date":"2025-07-10","close":223.9303},{"date":"2025-07-11","close":223.5475},{"date":"2025-07-14","close":223.9303},{"date":"2025-07-15","close":221.8397},{"date":"2025-07-16","close":224.5094},{"date":"2025-07-17","close":222.831},{"date":"2025-07-18","close":223.0077},{"date":"2025-07-21","close":228.3176},{"date":"2025-07-22","close":228.936},{"date":"2025-07-23","close":229.6034},{"date":"2025-07-24","close":242.9224},{"date":"2025-07-25","close":239.0455},{"date":"2025-07-28","close":233.7846},{"date":"2025-07-29","close":232.1593},{"date":"2025-07-30","close":234.4203},{"date":"2025-07-31","close":231.3442},{"date":"2025-08-01","close":230.1701},{"date":"2025-08-04","close":233.8672},{"date":"2025-08-05","close":231.8488},{"date":"2025-08-06","close":232.1302},{"date":"2025-08-07","close":235.7303},{"date":"2025-08-08","close":237.7195},{"date":"2025-08-11","close":241.4942},{"date":"2025-08-12","close":244.8031},{"date":"2025-08-13","close":243.4058},{"date":"2025-08-14","close":242.8915},{"date":"2025-08-15","close":247.0835},{"date":"2025-08-18","close":247.6172},{"date":"2025-08-19","close":250.5671},{"date":"2025-08-20","close":251.3337},{"date":"2025-08-21","close":250.5089},{"date":"2025-08-22","close":244.4829},{"date":"2025-08-25","close":244.2792},{"date":"2025-08-26","close":243.7552},{"date":"2025-08-27","close":243.9104},{"date":"2025-08-28","close":243.1341},{"date":"2025-08-29","close":245.3757},{"date":"2025-09-02","close":249.1733},{"date":"2025-09-03","close":246.0281},{"date":"2025-09-04","close":245.5023},{"date":"2025-09-05","close":246.1255},{"date":"2025-09-08","close":236.5243},{"date":"2025-09-09","close":236.349},{"date":"2025-09-10","close":234.0704},{"date":"2025-09-11","close":235.0539},{"date":"2025-09-12","close":235.3752},{"date":"2025-09-15","close":233.4472},{"date":"2025-09-16","close":231.3829},{"date":"2025-09-17","close":233.1648},{"date":"2025-09-18","close":232.5611},{"date":"2025-09-19","close":231.9184},{"date":"2025-09-22","close":231.2076},{"date":"2025-09-23","close":233.2038},{"date":"2025-09-24","close":232.1424},{"date":"2025-09-25","close":231.6945},{"date":"2025-09-26","close":231.2368},{"date":"2025-09-29","close":231.7139},{"date":"2025-09-30","close":233.0967},{"date":"2025-10-01","close":227.1373},{"date":"2025-10-02","close":224.0992},{"date":"2025-10-03","close":224.2258},{"date":"2025-10-06","close":219.0552},{"date":"2025-10-07","close":221.7038},{"date":"2025-10-08","close":220.6326},{"date":"2025-10-09","close":220.2723},{"date":"2025-10-10","close":222.7846},{"date":"2025-10-13","close":219.1525},{"date":"2025-10-14","close":223.3981},{"date":"2025-10-15","close":220.7008},{"date":"2025-10-16","close":220.506},{"date":"2025-10-17","close":223.3105},{"date":"2025-10-20","close":224.0505},{"date":"2025-10-21","close":223.067},{"date":"2025-10-22","close":221.4311},{"date":"2025-10-23","close":214.2156},{"date":"2025-10-24","close":212.0539},{"date":"2025-10-27","close":214.8875},{"date":"2025-10-28","close":214.2156},{"date":"2025-10-29","close":209.3663},{"date":"2025-10-30","close":205.1208},{"date":"2025-10-31","close":204.5365},{"date":"2025-11-03","close":197.9832},{"date":"2025-11-04","close":200.8752},{"date":"2025-11-05","close":199.3659},{"date":"2025-11-06","close":195.7338},{"date":"2025-11-07","close":201.5666},{"date":"2025-11-10","close":200.4662},{"date":"2025-11-11","close":206.4159},{"date":"2025-11-12","close":207.0975},{"date":"2025-11-13","close":208.9379},{"date":"2025-11-14","close":210.4082},{"date":"2025-11-17","close":210.1745},{"date":"2025-11-18","close":207.487},{"date":"2025-11-19","close":205.7245},{"date":"2025-11-20","close":204.9844},{"date":"2025-11-21","close":203.9815},{"date":"2025-11-24","close":201.8977},{"date":"2025-11-25","close":201.4692},{"date":"2025-11-26","close":202.2969},{"date":"2025-11-28","close":204.528},{"date":"2025-12-01","close":202.199},{"date":"2025-12-02","close":205.624},{"date":"2025-12-03","close":204.0387},{"date":"2025-12-04","close":203.5494},{"date":"2025-12-05","close":205.1347},{"date":"2025-12-08","close":200.056},{"date":"2025-12-09","close":197.0323},{"date":"2025-12-10","close":191.1316},{"date":"2025-12-11","close":191.1414},{"date":"2025-12-12","close":190.975},{"date":"2025-12-15","close":191.9536},{"date":"2025-12-16","close":193.7541},{"date":"2025-12-17","close":195.1045},{"date":"2025-12-18","close":195.9754},{"date":"2025-12-19","close":192.5113},{"date":"2025-12-22","close":191.5621},{"date":"2025-12-23","close":193.4312},{"date":"2025-12-24","close":194.7522},{"date":"2025-12-26","close":196.6898},{"date":"2025-12-29","close":198.7937},{"date":"2025-12-30","close":199.4297},{"date":"2025-12-31","close":198.686},{"date":"2026-01-02","close":195.3002},{"date":"2026-01-05","close":196.5528},{"date":"2026-01-06","close":194.3412},{"date":"2026-01-07","close":193.0593},{"date":"2026-01-08","close":193.666},{"date":"2026-01-09","close":196.2592},{"date":"2026-01-12","close":193.2746},{"date":"2026-01-13","close":185.6027},{"date":"2026-01-14","close":187.9023},{"date":"2026-01-15","close":186.5715},{"date":"2026-01-16","close":182.3246},{"date":"2026-01-20","close":179.7118},{"date":"2026-01-21","close":179.6629},{"date":"2026-01-22","close":181.4145},{"date":"2026-01-23","close":182.0408},{"date":"2026-01-26","close":183.9294},{"date":"2026-01-27","close":180.5338},{"date":"2026-01-28","close":182.2561},{"date":"2026-01-29","close":185.2211},{"date":"2026-01-30","close":192.981},{"date":"2026-02-02","close":190.8086},{"date":"2026-02-03","close":193.441},{"date":"2026-02-04","close":197.4628},{"date":"2026-02-05","close":197.5313},{"date":"2026-02-06","close":193.1572},{"date":"2026-02-09","close":193.4214},{"date":"2026-02-10","close":195.1534},{"date":"2026-02-11","close":205.0466},{"date":"2026-02-12","close":210.0764},{"date":"2026-02-13","close":214.7931},{"date":"2026-02-17","close":214.9007},{"date":"2026-02-18","close":208.6771},{"date":"2026-02-19","close":210.6831},{"date":"2026-02-20","close":210.8397},{"date":"2026-02-23","close":215.2334},{"date":"2026-02-24","close":217.2199},{"date":"2026-02-25","close":213.9711},{"date":"2026-02-26","close":208.5792},{"date":"2026-02-27","close":213.4329},{"date":"2026-03-02","close":212.4694},{"date":"2026-03-03","close":214.8486},{"date":"2026-03-04","close":216.0087},{"date":"2026-03-05","close":216.8247},{"date":"2026-03-06","close":217.8374},{"date":"2026-03-09","close":213.836},{"date":"2026-03-10","close":215.0944},{"date":"2026-03-11","close":209.8443},{"date":"2026-03-12","close":210.7587},{"date":"2026-03-13","close":213.7278},{"date":"2026-03-16","close":211.2011},{"date":"2026-03-17","close":209.7559},{"date":"2026-03-18","close":203.1392},{"date":"2026-03-19","close":203.1097},{"date":"2026-03-20","close":204.9581},{"date":"2026-03-23","close":205.2432},{"date":"2026-03-24","close":207.7011},{"date":"2026-03-25","close":207.7994},{"date":"2026-03-26","close":208.0255},{"date":"2026-03-27","close":207.2685},{"date":"2026-03-30","close":210.3359},{"date":"2026-03-31","close":206.4918},{"date":"2026-04-01","close":200.8092},{"date":"2026-04-02","close":198.0072},{"date":"2026-04-06","close":195.2642},{"date":"2026-04-07","close":197.1617},{"date":"2026-04-08","close":194.3007},{"date":"2026-04-09","close":194.2122},{"date":"2026-04-10","close":192.413},{"date":"2026-04-13","close":189.1883},{"date":"2026-04-14","close":186.7992},{"date":"2026-04-15","close":186.986},{"date":"2026-04-16","close":193.7993},{"date":"2026-04-17","close":194.34},{"date":"2026-04-20","close":195.0184},{"date":"2026-04-21","close":192.0984},{"date":"2026-04-22","close":185.7374},{"date":"2026-04-23","close":190.8007},{"date":"2026-04-24","close":186.6026},{"date":"2026-04-27","close":179.6714},{"date":"2026-04-28","close":183.5745},{"date":"2026-04-29","close":194.8316},{"date":"2026-04-30","close":192.2066},{"date":"2026-05-01","close":192.7571},{"date":"2026-05-04","close":191.1448},{"date":"2026-05-05","close":191.0366},{"date":"2026-05-06","close":189.906},{"date":"2026-05-07","close":190.9285},{"date":"2026-05-08","close":190.3681},{"date":"2026-05-11","close":187.6349},{"date":"2026-05-12","close":190.0436},{"date":"2026-05-13","close":187.0745},{"date":"2026-05-14","close":185.0197},{"date":"2026-05-15","close":182.0997},{"date":"2026-05-18","close":187.4383},{"date":"2026-05-19","close":190.1616},{"date":"2026-05-20","close":186.9565},{"date":"2026-05-21","close":187.6841},{"date":"2026-05-22","close":188.2445},{"date":"2026-05-26","close":187.8905},{"date":"2026-05-27","close":187.5956},{"date":"2026-05-28","close":185.8259},{"date":"2026-05-29","close":185.3737},{"date":"2026-06-01","close":184.5927},{"date":"2026-06-02","close":186.6587},{"date":"2026-06-03","close":179.3636},{"date":"2026-06-04","close":174.9845},{"date":"2026-06-05","close":176.0521},{"date":"2026-06-08","close":176.3783},{"date":"2026-06-09","close":177.3964},{"date":"2026-06-10","close":183.4164},{"date":"2026-06-11","close":183.6833},{"date":"2026-06-12","close":186.9256},{"date":"2026-06-15","close":186.6884},{"date":"2026-06-16","close":182.2401},{"date":"2026-06-17","close":179.2252},{"date":"2026-06-18","close":179.581},{"date":"2026-06-22","close":177.9895},{"date":"2026-06-23","close":182.4477},{"date":"2026-06-24","close":178.7112},{"date":"2026-06-25","close":179.4822},{"date":"2026-06-26","close":180.5794},{"date":"2026-06-29","close":171.9696},{"date":"2026-06-30","close":165.8013},{"date":"2026-07-01","close":171.07},{"date":"2026-07-02","close":175.4788},{"date":"2026-07-06","close":179.6997},{"date":"2026-07-07","close":182.6058},{"date":"2026-07-08","close":178.0686},{"date":"2026-07-09","close":179.3932},{"date":"2026-07-10","close":185.4527},{"date":"2026-07-13","close":186.2435},{"date":"2026-07-14","close":184.9783},{"date":"2026-07-15","close":185.4626},{"date":"2026-07-16","close":190.6325},{"date":"2026-07-17","close":190.2173},{"date":"2026-07-20","close":193.3904},{"date":"2026-07-21","close":188.5764},{"date":"2026-07-22","close":188.7444},{"date":"2026-07-23","close":168.4604},{"date":"2026-07-24","close":178.0192},{"date":"2026-07-27","close":175.1723},{"date":"2026-07-28","close":180.2928},{"date":"2026-07-29","close":179.4328},{"date":"2026-07-30","close":171.3468},{"date":"2026-07-31","close":170.7241},{"date":"2026-08-03","close":175.0537},{"date":"2026-08-04","close":175.1723},{"date":"2026-08-05","close":171.4654},{"date":"2026-08-06","close":177.9006},{"date":"2026-08-07","close":175.1525},{"date":"2026-08-10","close":176.1509},{"date":"2026-08-11","close":176.5266},{"date":"2026-08-12","close":175.0932},{"date":"2026-08-13","close":181.2714},{"date":"2026-08-14","close":180.5102},{"date":"2026-08-17","close":178.0489},{"date":"2026-08-18","close":180.6486},{"date":"2026-08-19","close":180.2631},{"date":"2026-08-20","close":179.1362},{"date":"2026-08-21","close":180.9353},{"date":"2026-08-24","close":180.5201},{"date":"2026-08-25","close":179.5217},{"date":"2026-08-26","close":177.5447},{"date":"2026-08-27","close":175.7061},{"date":"2026-08-28","close":180.2928},{"date":"2026-08-31","close":180.44},{"date":"2026-09-01","close":182.16},{"date":"2026-09-02","close":187.3},{"date":"2026-09-03","close":188.02},{"date":"2026-09-04","close":181.52},{"date":"2026-09-08","close":181.69},{"date":"2026-09-09","close":177.34},{"date":"2026-09-10","close":177.16},{"date":"2026-09-11","close":182.33},{"date":"2026-09-14","close":182.9},{"date":"2026-09-15","close":180.47},{"date":"2026-09-16","close":176.26},{"date":"2026-09-17","close":166.45},{"date":"2026-09-18","close":168.18},{"date":"2026-09-21","close":165.27},{"date":"2026-09-22","close":162.41},{"date":"2026-09-23","close":165.66},{"date":"2026-09-24","close":165.35},{"date":"2026-09-25","close":165.43},{"date":"2026-09-28","close":166.45},{"date":"2026-09-29","close":162.98},{"date":"2026-09-30","close":163.08},{"date":"2026-10-01","close":161.73},{"date":"2026-10-02","close":163.64},{"date":"2026-10-05","close":164.64},{"date":"2026-10-06","close":165.93},{"date":"2026-10-07","close":167.65},{"date":"2026-10-08","close":171.31},{"date":"2026-10-09","close":148.58},{"date":"2026-10-12","close":151.87},{"date":"2026-10-13","close":153.73},{"date":"2026-10-14","close":157.79},{"date":"2026-10-15","close":157.03},{"date":"2026-10-16","close":159.1},{"date":"2026-10-19","close":156.09},{"date":"2026-10-20","close":157.75},{"date":"2026-10-21","close":153.75},{"date":"2026-10-22","close":158.79}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":158.79,"low_30d":147.9,"support":151.67,"high_30d":185.575,"change_1d":3.3,"change_7d":-0.2,"change_30d":-12.9,"resistance":181.81,"position_in_range":29.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.71,"per":20.32,"quarter":"2024-Q2"},{"pbr":4.26,"per":22.02,"quarter":"2024-Q3"},{"pbr":4.75,"per":21.72,"quarter":"2024-Q4"},{"pbr":5.82,"per":24.99,"quarter":"2025-Q1"},{"pbr":5.22,"per":21.88,"quarter":"2025-Q2"},{"pbr":5.26,"per":21.48,"quarter":"2025-Q3"},{"pbr":4.58,"per":19.59,"quarter":"2025-Q4"},{"pbr":5.04,"per":21.14,"quarter":"2026-Q1"},{"pbr":4.02,"per":16.5,"quarter":"2026-Q2"},{"pbr":3.85,"per":15.8,"quarter":"현재"}],"timeline":[{"close":170.5389,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":200.4036,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":215.1318,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":260.8145,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":233.8533,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":233.0967,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":198.686,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":206.4918,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":165.8013,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":4.74,"pbr_5y_low":3.71,"per_5y_avg":21.07,"per_5y_low":16.5,"current_pbr":3.85,"current_per":15.8,"pbr_5y_high":5.82,"per_5y_high":24.99,"pbr_5y_median":4.75,"per_5y_median":21.48,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["D/E(유이자부채/자본총계) 2.1배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"Telecom Services"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -1.4%"},"momentum":{"grade":"D","reason":"RSI 46"},"valuation":{"grade":"C","reason":"PER 15.8x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.8%"},"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":1.52,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.76,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":10.86,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.06,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":1.4,"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":64.77,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":20.3,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":11.45,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.71,"per":20.32,"close":170.5389,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.26,"per":22.02,"close":200.4036,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.75,"per":21.72,"close":215.1318,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":5.82,"per":24.99,"close":260.8145,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":5.22,"per":21.88,"close":233.8533,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":5.26,"per":21.48,"close":233.0967,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.58,"per":19.59,"close":198.686,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":5.04,"per":21.14,"close":206.4918,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":4.02,"per":16.5,"close":165.8013,"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":"15.8배"},{"label":"PBR","value":"3.9배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"5.8%"}],"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":3.13,"pbr":null,"per":null,"roa":0.015167195028868713,"roe":0.05756687105660713,"revenue":22791000000.0,"market_cap":null,"net_income":3239000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6476679390987671,"total_assets":213553000000.0,"total_equity":56265000000.0,"profit_margin":0.1421175025229257,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5490000000.0,"operating_margin":0.2408845596946163},{"eps":2.27,"pbr":null,"per":null,"roa":0.011664578160592918,"roe":0.04481110971921473,"revenue":23107000000.0,"market_cap":null,"net_income":2504000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6179945471069372,"total_assets":214667000000.0,"total_equity":55879000000.0,"profit_margin":0.10836543038905959,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4497000000.0,"operating_margin":0.19461635002380231},{"eps":1.88,"pbr":null,"per":null,"roa":0.009592358954008676,"roe":0.035521848554971876,"revenue":24334000000.0,"market_cap":null,"net_income":2103000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.4248376756801184,"total_assets":219237000000.0,"total_equity":59203000000.0,"profit_margin":0.08642228980027944,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3864000000.0,"operating_margin":0.15879017013232513},{"eps":2.77,"pbr":null,"per":null,"roa":0.012496546643337323,"roe":0.04487656464441027,"revenue":21957000000.0,"market_cap":null,"net_income":2714000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.49291797604408616,"total_assets":217180000000.0,"total_equity":60477000000.0,"profit_margin":0.12360522840096552,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4862000000.0,"operating_margin":0.22143280047365305},{"eps":2.85,"pbr":null,"per":null,"roa":0.015152156431201592,"roe":0.052727183465069466,"revenue":21132000000.0,"market_cap":null,"net_income":3222000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.6509558962710581,"total_assets":212643000000.0,"total_equity":61107000000.0,"profit_margin":0.1524701873935264,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5213000000.0,"operating_margin":0.2466874881696006},{"eps":2.64,"pbr":null,"per":null,"roa":0.013758368936743185,"roe":0.04832665084690287,"revenue":20886000000.0,"market_cap":null,"net_income":2953000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.645695681317629,"total_assets":214633000000.0,"total_equity":61105000000.0,"profit_margin":0.14138657473905966,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4800000000.0,"operating_margin":0.2298190175237001},{"eps":2.59,"pbr":null,"per":null,"roa":0.014329319585646646,"roe":0.04828234074601966,"revenue":21872000000.0,"market_cap":null,"net_income":2981000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.598344915874177,"total_assets":208035000000.0,"total_equity":61741000000.0,"profit_margin":0.13629297732260423,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4586000000.0,"operating_margin":0.20967446964155084},{"eps":2.61,"pbr":null,"per":null,"roa":0.014515378994220422,"roe":0.047610894941634244,"revenue":20162000000.0,"market_cap":null,"net_income":3059000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.6513738716397183,"total_assets":210742000000.0,"total_equity":64250000000.0,"profit_margin":0.15172105941870845,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4796000000.0,"operating_margin":0.23787322686241444},{"eps":2.5963634879484894,"pbr":null,"per":null,"roa":0.014024942821386959,"roe":0.04669838431572897,"revenue":19772000000.0,"market_cap":null,"net_income":2925000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.6585069795670645,"total_assets":208557000000.0,"total_equity":62636000000.0,"profit_margin":0.14793647582439814,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4630000000.0,"operating_margin":0.23416953267246612},{"eps":2.1072707420135774,"pbr":null,"per":null,"roa":0.011509298582426745,"roe":0.03824467570963688,"revenue":19594000000.0,"market_cap":null,"net_income":2374000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.6383076451975095,"total_assets":206268000000.0,"total_equity":62074000000.0,"profit_margin":0.1211595386342758,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3998000000.0,"operating_margin":0.20404205368990508},{"eps":1.7877183127276093,"pbr":null,"per":null,"roa":0.00969751832127965,"roe":0.03112106930387082,"revenue":20478000000.0,"market_cap":null,"net_income":2014000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.589803691766774,"total_assets":207682000000.0,"total_equity":64715000000.0,"profit_margin":0.09834944818829963,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3480000000.0,"operating_margin":0.16993847055376501},{"eps":1.901336954251509,"pbr":null,"per":null,"roa":0.010269490217135952,"roe":0.033107669479736625,"revenue":19252000000.0,"market_cap":null,"net_income":2142000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.6293891543735716,"total_assets":208579000000.0,"total_equity":64698000000.0,"profit_margin":0.11126116767089134,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3596000000.0,"operating_margin":0.18678578848950758}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":8.3927,"per":20.32,"date":"2024-06","close":170.54,"source":"reported"},{"eps":8.3927,"per":21.02,"date":"2024-07","close":176.44,"source":"reported"},{"eps":8.3927,"per":22.99,"date":"2024-08","close":192.98,"source":"reported"},{"eps":9.1014,"per":22.02,"date":"2024-09","close":200.4,"source":"reported"},{"eps":9.1014,"per":23.81,"date":"2024-10","close":216.72,"source":"reported"},{"eps":9.1014,"per":26.44,"date":"2024-11","close":240.68,"source":"reported"},{"eps":9.9036,"per":21.72,"date":"2024-12","close":215.13,"source":"reported"},{"eps":9.9036,"per":22.93,"date":"2025-01","close":227.06,"source":"reported"},{"eps":9.9036,"per":26.63,"date":"2025-02","close":263.73,"source":"reported"},{"eps":10.4364,"per":24.99,"date":"2025-03","close":260.81,"source":"reported"},{"eps":10.4364,"per":23.14,"date":"2025-04","close":241.49,"source":"reported"},{"eps":10.4364,"per":22.78,"date":"2025-05","close":237.72,"source":"reported"},{"eps":10.69,"per":21.88,"date":"2025-06","close":233.85,"source":"reported"},{"eps":10.69,"per":21.64,"date":"2025-07","close":231.34,"source":"reported"},{"eps":10.69,"per":22.95,"date":"2025-08","close":245.38,"source":"reported"},{"eps":10.85,"per":21.48,"date":"2025-09","close":233.1,"source":"reported"},{"eps":10.85,"per":18.85,"date":"2025-10","close":204.54,"source":"reported"},{"eps":10.85,"per":18.85,"date":"2025-11","close":204.53,"source":"reported"},{"eps":10.14,"per":19.59,"date":"2025-12","close":198.69,"source":"reported"},{"eps":10.14,"per":19.03,"date":"2026-01","close":192.98,"source":"reported"},{"eps":10.14,"per":21.05,"date":"2026-02","close":213.43,"source":"reported"},{"eps":9.77,"per":21.14,"date":"2026-03","close":206.49,"source":"reported"},{"eps":9.77,"per":19.67,"date":"2026-04","close":192.21,"source":"reported"},{"eps":9.77,"per":18.97,"date":"2026-05","close":185.37,"source":"reported"},{"eps":10.05,"per":16.5,"date":"2026-06","close":165.8,"source":"reported"},{"eps":10.05,"per":16.99,"date":"2026-07","close":170.72,"source":"reported"},{"eps":10.05,"per":17.95,"date":"2026-08","close":180.44,"source":"reported"},{"eps":10.05,"per":16.23,"date":"2026-09","close":163.08,"source":"reported"},{"eps":10.05,"per":15.8,"date":"2026-10","close":158.79,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":20.94,"std":2.78,"count":29,"current":15.8,"lower_1sd":18.16,"upper_1sd":23.72},"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":"T-Mobile US, Inc.","phase":"above-fold","symbol_resolved":true}