{"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":"2026-10-23T09:59:07.802461+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"A","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":32.9,"direction":"higher_better","percentile":88},{"name":"영업이익 성장률","unit":"%","value":96.7,"direction":"higher_better","percentile":95}],"summary":"매출 +32.9%","percentile":92},"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":53.3,"direction":null,"percentile":53},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-7.4,"direction":"higher_better","percentile":24}],"summary":"RSI 53","percentile":49},"valuation":{"grade":"C","metrics":[],"summary":"PER 17.32x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"영업이익률","unit":"%","value":34.49,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":25.53,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":6.57,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"수익성 데이터 부족","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.09,"rating":"fair","direction":"higher_better","percentile":58},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":32.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.18,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.1x","percentile":67}},"signals":[],"summary":"Booking Holdings Inc.(BKNG)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 1248.33억. 현재가 $161.10, 전일 대비 +1.7%, 30일 -7.4%. PER 17.3배. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.87,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.87%","value_pct":0.87},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":15.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":6.6,"direction":"higher_better","percentile":null}],"summary":"배당성향 15%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.87},"catalysts":["전분기 대비 매출 33% 성장"],"portfolio":null,"technical":{"macd":-3.6687166012374917,"grade":"B","trend":"상승","atr_14":5.108571428571428,"rsi_14":53.29949238578677,"sma_20":160.81900000000002,"sma_60":182.64633333333333,"comment":"상승 추세, RSI 53","analysis":"RSI(14) 53.3로 중립 구간입니다. MACD(-3.67)가 시그널선(-5.08)을 상회합니다(골든크로스). SMA20 161, SMA60 183 — 혼조세입니다. 볼린저밴드 156~166 (현재 위치 53%).","bb_lower":155.5586467799206,"bb_upper":166.07935322007944,"macd_signal":-5.0795710862138685},"change_pct":1.72,"chart_data":[{"date":"2024-10-23","open":171.77,"high":172.41,"low":168.47,"close":170.15,"volume":177876,"rsi_14":74.37,"sma_20":4261.69,"sma_60":3930.22,"sma_120":3889.73},{"date":"2024-10-24","open":169.64,"high":171.26,"low":169.21,"close":171.16,"volume":159764,"rsi_14":70.37,"sma_20":4265.18,"sma_60":3940.62,"sma_120":3896.07},{"date":"2024-10-25","open":172.59,"high":172.59,"low":170.98,"close":171.52,"volume":149588,"rsi_14":74.59,"sma_20":4270.16,"sma_60":3952.01,"sma_120":3902.32},{"date":"2024-10-28","open":172.79,"high":172.79,"low":170.43,"close":171.51,"volume":215265,"rsi_14":69.14,"sma_20":4276.94,"sma_60":3969.0,"sma_120":3908.5},{"date":"2024-10-29","open":170.91,"high":175.19,"low":170.91,"close":174.67,"volume":201922,"rsi_14":71.18,"sma_20":4293.27,"sma_60":3986.4,"sma_120":3914.9},{"date":"2024-10-30","open":172.99,"high":176.65,"low":172.99,"close":176.1,"volume":320696,"rsi_14":74.92,"sma_20":4310.21,"sma_60":4003.85,"sma_120":3920.6},{"date":"2024-10-31","open":186.76,"high":191.59,"low":183.2,"close":184.48,"volume":514024,"rsi_14":84.87,"sma_20":4338.82,"sma_60":4026.69,"sma_120":3927.85},{"date":"2024-11-01","open":184.19,"high":188.97,"low":184.19,"close":187.35,"volume":519752,"rsi_14":86.33,"sma_20":4366.89,"sma_60":4049.27,"sma_120":3936.22},{"date":"2024-11-04","open":188.25,"high":190.35,"low":186.53,"close":188.43,"volume":199990,"rsi_14":86.7,"sma_20":4397.22,"sma_60":4071.49,"sma_120":3944.58},{"date":"2024-11-05","open":188.18,"high":193.94,"low":188.18,"close":193.9,"volume":385379,"rsi_14":88.64,"sma_20":4431.31,"sma_60":4096.09,"sma_120":3953.93},{"date":"2024-11-06","open":198.69,"high":199.64,"low":194.97,"close":197.3,"volume":272538,"rsi_14":89.39,"sma_20":4466.77,"sma_60":4119.98,"sma_120":3964.49},{"date":"2024-11-07","open":197.77,"high":197.92,"low":193.82,"close":194.13,"volume":335260,"rsi_14":83.12,"sma_20":4498.4,"sma_60":4142.45,"sma_120":3974.59},{"date":"2024-11-08","open":194.21,"high":196.29,"low":194.21,"close":195.01,"volume":282361,"rsi_14":83.3,"sma_20":4531.33,"sma_60":4164.26,"sma_120":3984.38},{"date":"2024-11-11","open":194.72,"high":199.99,"low":194.72,"close":199.83,"volume":175473,"rsi_14":85.15,"sma_20":4569.71,"sma_60":4188.37,"sma_120":3994.74},{"date":"2024-11-12","open":198.39,"high":199.25,"low":197.1,"close":198.15,"volume":311502,"rsi_14":87.13,"sma_20":4605.47,"sma_60":4210.38,"sma_120":4004.72},{"date":"2024-11-13","open":197.17,"high":198.59,"low":196.16,"close":196.75,"volume":199335,"rsi_14":83.59,"sma_20":4637.98,"sma_60":4231.8,"sma_120":4015.01},{"date":"2024-11-14","open":195.59,"high":197.05,"low":195.35,"close":196.1,"volume":242072,"rsi_14":82.02,"sma_20":4667.99,"sma_60":4252.35,"sma_120":4024.81},{"date":"2024-11-15","open":196.07,"high":196.45,"low":194.59,"close":196.27,"volume":235745,"rsi_14":82.12,"sma_20":4699.21,"sma_60":4272.47,"sma_120":4034.68},{"date":"2024-11-18","open":196.04,"high":198.41,"low":194.53,"close":197.95,"volume":229261,"rsi_14":81.41,"sma_20":4731.91,"sma_60":4292.25,"sma_120":4045.38},{"date":"2024-11-19","open":197.0,"high":197.0,"low":194.77,"close":196.34,"volume":204580,"rsi_14":77.17,"sma_20":4761.87,"sma_60":4311.9,"sma_120":4055.56},{"date":"2024-11-20","open":195.94,"high":198.0,"low":193.58,"close":197.9,"volume":167502,"rsi_14":72.05,"sma_20":4797.04,"sma_60":4330.82,"sma_120":4065.9},{"date":"2024-11-21","open":199.25,"high":205.6,"low":197.9,"close":205.57,"volume":242884,"rsi_14":75.86,"sma_20":4840.65,"sma_60":4352.7,"sma_120":4077.96},{"date":"2024-11-22","open":205.24,"high":205.77,"low":202.81,"close":204.24,"volume":246741,"rsi_14":72.28,"sma_20":4882.12,"sma_60":4374.14,"sma_120":4089.42},{"date":"2024-11-25","open":205.65,"high":206.6,"low":200.16,"close":201.54,"volume":444458,"rsi_14":61.69,"sma_20":4920.18,"sma_60":4394.13,"sma_120":4100.07},{"date":"2024-11-26","open":201.59,"high":205.73,"low":201.59,"close":205.72,"volume":162702,"rsi_14":62.58,"sma_20":4959.54,"sma_60":4417.48,"sma_120":4111.78},{"date":"2024-11-27","open":204.65,"high":206.32,"low":203.6,"close":206.05,"volume":171143,"rsi_14":69.45,"sma_20":4997.5,"sma_60":4441.21,"sma_120":4123.53},{"date":"2024-11-29","open":204.25,"high":206.32,"low":204.25,"close":205.22,"volume":132706,"rsi_14":66.68,"sma_20":5023.79,"sma_60":4464.88,"sma_120":4135.3},{"date":"2024-12-02","open":205.39,"high":206.45,"low":204.55,"close":206.1,"volume":205863,"rsi_14":61.75,"sma_20":5047.55,"sma_60":4489.76,"sma_120":4147.27},{"date":"2024-12-03","open":206.1,"high":207.44,"low":205.3,"close":205.71,"volume":195876,"rsi_14":64.88,"sma_20":5069.44,"sma_60":4513.29,"sma_120":4158.42},{"date":"2024-12-04","open":205.14,"high":207.06,"low":203.63,"close":206.84,"volume":203182,"rsi_14":70.09,"sma_20":5085.85,"sma_60":4536.76,"sma_120":4169.98},{"date":"2024-12-05","open":207.26,"high":210.27,"low":205.14,"close":208.61,"volume":183769,"rsi_14":73.84,"sma_20":5100.19,"sma_60":4561.1,"sma_120":4181.88},{"date":"2024-12-06","open":207.85,"high":210.9,"low":207.85,"close":209.44,"volume":188318,"rsi_14":74.15,"sma_20":5119.16,"sma_60":4584.93,"sma_120":4193.11},{"date":"2024-12-09","open":207.06,"high":208.65,"low":203.19,"close":203.49,"volume":272999,"rsi_14":58.44,"sma_20":5129.48,"sma_60":4605.21,"sma_120":4202.91},{"date":"2024-12-10","open":204.45,"high":206.41,"low":201.99,"close":204.9,"volume":254854,"rsi_14":63.42,"sma_20":5135.48,"sma_60":4625.32,"sma_120":4213.02},{"date":"2024-12-11","open":207.59,"high":209.26,"low":206.22,"close":209.15,"volume":196440,"rsi_14":66.38,"sma_20":5148.98,"sma_60":4646.16,"sma_120":4223.89},{"date":"2024-12-12","open":209.43,"high":210.9,"low":207.68,"close":208.2,"volume":147903,"rsi_14":54.3,"sma_20":5163.05,"sma_60":4666.84,"sma_120":4234.62},{"date":"2024-12-13","open":207.06,"high":207.87,"low":206.02,"close":206.57,"volume":164062,"rsi_14":53.7,"sma_20":5175.89,"sma_60":4687.01,"sma_120":4244.73},{"date":"2024-12-16","open":205.74,"high":206.72,"low":203.16,"close":203.59,"volume":342533,"rsi_14":53.14,"sma_20":5184.73,"sma_60":4705.14,"sma_120":4254.48},{"date":"2024-12-17","open":202.67,"high":204.58,"low":201.92,"close":203.7,"volume":220549,"rsi_14":44.9,"sma_20":5191.59,"sma_60":4722.77,"sma_120":4264.03},{"date":"2024-12-18","open":203.7,"high":204.19,"low":195.2,"close":195.34,"volume":316288,"rsi_14":32.26,"sma_20":5189.91,"sma_60":4735.54,"sma_120":4272.21},{"date":"2024-12-19","open":197.46,"high":198.39,"low":195.48,"close":196.8,"volume":278277,"rsi_14":36.23,"sma_20":5188.11,"sma_60":4748.95,"sma_120":4281.34},{"date":"2024-12-20","open":195.82,"high":200.94,"low":195.82,"close":199.5,"volume":463938,"rsi_14":39.67,"sma_20":5179.99,"sma_60":4761.94,"sma_120":4290.77},{"date":"2024-12-23","open":200.22,"high":200.4,"low":197.78,"close":200.07,"volume":165233,"rsi_14":41.16,"sma_20":5174.29,"sma_60":4775.52,"sma_120":4300.33},{"date":"2024-12-24","open":200.99,"high":202.43,"low":199.58,"close":202.43,"volume":78635,"rsi_14":43.22,"sma_20":5175.0,"sma_60":4790.71,"sma_120":4310.27},{"date":"2024-12-26","open":201.29,"high":202.55,"low":201.24,"close":201.37,"volume":68666,"rsi_14":38.95,"sma_20":5169.06,"sma_60":4807.29,"sma_120":4319.53},{"date":"2024-12-27","open":199.95,"high":200.68,"low":198.21,"close":199.05,"volume":116457,"rsi_14":35.62,"sma_20":5159.77,"sma_60":4822.5,"sma_120":4328.36},{"date":"2024-12-30","open":197.28,"high":198.23,"low":195.13,"close":197.22,"volume":147735,"rsi_14":40.21,"sma_20":5149.22,"sma_60":4837.27,"sma_120":4336.7},{"date":"2024-12-31","open":197.18,"high":197.86,"low":196.12,"close":196.33,"volume":105291,"rsi_14":36.39,"sma_20":5136.42,"sma_60":4850.29,"sma_120":4345.3},{"date":"2025-01-02","open":197.21,"high":199.15,"low":193.49,"close":194.62,"volume":141300,"rsi_14":24.9,"sma_20":5121.97,"sma_60":4862.88,"sma_120":4352.79},{"date":"2025-01-03","open":195.12,"high":196.07,"low":192.79,"close":193.78,"volume":165555,"rsi_14":24.99,"sma_20":5105.0,"sma_60":4874.06,"sma_120":4359.59},{"date":"2025-01-06","open":195.31,"high":195.31,"low":191.47,"close":194.01,"volume":278226,"rsi_14":27.12,"sma_20":5086.1,"sma_60":4884.35,"sma_120":4366.18},{"date":"2025-01-07","open":192.89,"high":193.2,"low":189.2,"close":189.52,"volume":220331,"rsi_14":25.71,"sma_20":5060.89,"sma_60":4892.82,"sma_120":4372.9},{"date":"2025-01-08","open":190.02,"high":192.73,"low":189.1,"close":192.54,"volume":266310,"rsi_14":32.48,"sma_20":5047.03,"sma_60":4902.61,"sma_120":4380.75},{"date":"2025-01-10","open":190.04,"high":191.09,"low":185.73,"close":187.28,"volume":306303,"rsi_14":35.99,"sma_20":5024.74,"sma_60":4909.98,"sma_120":4387.18},{"date":"2025-01-13","open":186.13,"high":188.91,"low":184.15,"close":188.25,"volume":209926,"rsi_14":34.86,"sma_20":4998.28,"sma_60":4917.58,"sma_120":4394.3},{"date":"2025-01-14","open":188.96,"high":190.03,"low":187.74,"close":188.84,"volume":206092,"rsi_14":29.61,"sma_20":4973.78,"sma_60":4924.94,"sma_120":4401.47},{"date":"2025-01-15","open":191.72,"high":193.61,"low":190.29,"close":190.84,"volume":230379,"rsi_14":33.27,"sma_20":4953.88,"sma_60":4932.58,"sma_120":4410.0},{"date":"2025-01-16","open":190.38,"high":193.69,"low":189.6,"close":192.24,"volume":188438,"rsi_14":30.85,"sma_20":4939.52,"sma_60":4941.15,"sma_120":4420.04},{"date":"2025-01-17","open":195.6,"high":196.67,"low":193.41,"close":194.68,"volume":260454,"rsi_14":38.05,"sma_20":4928.11,"sma_60":4950.54,"sma_120":4430.26},{"date":"2025-01-21","open":194.63,"high":194.99,"low":182.36,"close":185.18,"volume":406126,"rsi_14":30.28,"sma_20":4915.27,"sma_60":4955.68,"sma_120":4438.02},{"date":"2025-01-22","open":184.99,"high":185.9,"low":181.61,"close":182.53,"volume":372921,"rsi_14":29.59,"sma_20":4897.21,"sma_60":4960.79,"sma_120":4445.5},{"date":"2025-01-23","open":182.59,"high":190.56,"low":182.13,"close":190.39,"volume":402327,"rsi_14":43.09,"sma_20":4885.68,"sma_60":4968.78,"sma_120":4454.7},{"date":"2025-01-24","open":189.75,"high":190.78,"low":186.66,"close":188.29,"volume":240050,"rsi_14":42.69,"sma_20":4870.77,"sma_60":4975.73,"sma_120":4463.87},{"date":"2025-01-27","open":184.02,"high":188.93,"low":184.02,"close":184.75,"volume":299730,"rsi_14":40.2,"sma_20":4848.39,"sma_60":4981.19,"sma_120":4475.1},{"date":"2025-01-28","open":184.54,"high":187.76,"low":184.14,"close":185.12,"volume":331058,"rsi_14":40.37,"sma_20":4827.83,"sma_60":4985.48,"sma_120":4485.94},{"date":"2025-01-29","open":185.94,"high":187.46,"low":185.28,"close":186.59,"volume":179124,"rsi_14":46.6,"sma_20":4812.05,"sma_60":4989.77,"sma_120":4496.81},{"date":"2025-01-30","open":189.25,"high":189.25,"low":185.72,"close":188.66,"volume":237078,"rsi_14":45.41,"sma_20":4801.22,"sma_60":4991.41,"sma_120":4509.05},{"date":"2025-01-31","open":189.52,"high":190.86,"low":186.16,"close":187.21,"volume":245373,"rsi_14":49.9,"sma_20":4789.68,"sma_60":4991.22,"sma_120":4520.24},{"date":"2025-02-03","open":184.54,"high":187.42,"low":181.98,"close":185.44,"volume":251836,"rsi_14":46.42,"sma_20":4778.06,"sma_60":4989.82,"sma_120":4530.66},{"date":"2025-02-04","open":184.56,"high":186.85,"low":183.98,"close":184.89,"volume":261879,"rsi_14":44.96,"sma_20":4766.81,"sma_60":4985.89,"sma_120":4540.99},{"date":"2025-02-05","open":185.26,"high":188.83,"low":185.09,"close":185.7,"volume":218672,"rsi_14":43.23,"sma_20":4756.29,"sma_60":4980.86,"sma_120":4550.42},{"date":"2025-02-06","open":186.93,"high":191.53,"low":186.9,"close":188.87,"volume":428097,"rsi_14":45.76,"sma_20":4755.48,"sma_60":4978.51,"sma_120":4560.48},{"date":"2025-02-07","open":193.03,"high":200.45,"low":192.4,"close":193.13,"volume":430834,"rsi_14":48.13,"sma_20":4756.23,"sma_60":4977.58,"sma_120":4570.92},{"date":"2025-02-10","open":196.1,"high":197.06,"low":193.86,"close":194.16,"volume":191860,"rsi_14":63.55,"sma_20":4764.92,"sma_60":4975.05,"sma_120":4581.71},{"date":"2025-02-11","open":193.47,"high":194.88,"low":192.19,"close":193.52,"volume":177417,"rsi_14":67.67,"sma_20":4771.59,"sma_60":4972.95,"sma_120":4591.67},{"date":"2025-02-12","open":192.72,"high":198.39,"low":192.72,"close":198.29,"volume":199108,"rsi_14":64.11,"sma_20":4783.56,"sma_60":4973.46,"sma_120":4602.63},{"date":"2025-02-13","open":199.93,"high":200.7,"low":196.96,"close":197.92,"volume":224593,"rsi_14":68.34,"sma_20":4792.51,"sma_60":4974.09,"sma_120":4613.22},{"date":"2025-02-14","open":200.95,"high":200.95,"low":196.61,"close":199.33,"volume":202555,"rsi_14":80.2,"sma_20":4801.48,"sma_60":4975.25,"sma_120":4623.86},{"date":"2025-02-18","open":201.86,"high":204.1,"low":199.96,"close":203.18,"volume":278015,"rsi_14":82.7,"sma_20":4812.24,"sma_60":4977.31,"sma_120":4634.78},{"date":"2025-02-19","open":204.24,"high":204.24,"low":199.28,"close":201.95,"volume":187216,"rsi_14":78.04,"sma_20":4833.45,"sma_60":4979.54,"sma_120":4645.72},{"date":"2025-02-20","open":201.92,"high":201.92,"low":196.62,"close":198.3,"volume":301618,"rsi_14":66.63,"sma_20":4853.4,"sma_60":4979.57,"sma_120":4655.2},{"date":"2025-02-21","open":206.01,"high":208.72,"low":196.39,"close":197.21,"volume":724538,"rsi_14":67.48,"sma_20":4862.02,"sma_60":4975.9,"sma_120":4664.3},{"date":"2025-02-24","open":197.73,"high":201.64,"low":197.5,"close":199.52,"volume":350210,"rsi_14":74.14,"sma_20":4876.23,"sma_60":4973.76,"sma_120":4673.95},{"date":"2025-02-25","open":201.13,"high":201.13,"low":195.68,"close":198.91,"volume":359047,"rsi_14":74.01,"sma_20":4894.16,"sma_60":4972.52,"sma_120":4683.32},{"date":"2025-02-26","open":199.87,"high":202.67,"low":198.56,"close":198.94,"volume":257308,"rsi_14":73.3,"sma_20":4911.65,"sma_60":4969.51,"sma_120":4693.5},{"date":"2025-02-27","open":199.24,"high":199.4,"low":194.28,"close":194.34,"volume":209644,"rsi_14":59.16,"sma_20":4921.46,"sma_60":4964.43,"sma_120":4702.82},{"date":"2025-02-28","open":195.13,"high":198.21,"low":193.47,"close":198.21,"volume":305454,"rsi_14":58.62,"sma_20":4933.55,"sma_60":4961.33,"sma_120":4713.1},{"date":"2025-03-03","open":198.21,"high":199.74,"low":194.18,"close":195.45,"volume":351984,"rsi_14":52.07,"sma_20":4943.98,"sma_60":4956.69,"sma_120":4723.23},{"date":"2025-03-04","open":191.63,"high":196.31,"low":189.3,"close":193.56,"volume":389716,"rsi_14":50.07,"sma_20":4954.25,"sma_60":4951.43,"sma_120":4732.36},{"date":"2025-03-05","open":193.41,"high":195.58,"low":191.34,"close":194.31,"volume":213170,"rsi_14":43.0,"sma_20":4966.18,"sma_60":4946.0,"sma_120":4741.38},{"date":"2025-03-06","open":190.31,"high":192.51,"low":185.18,"close":185.56,"volume":305762,"rsi_14":33.21,"sma_20":4966.01,"sma_60":4936.13,"sma_120":4748.62},{"date":"2025-03-07","open":185.26,"high":187.11,"low":182.2,"close":185.05,"volume":296953,"rsi_14":29.8,"sma_20":4960.69,"sma_60":4925.68,"sma_120":4755.31},{"date":"2025-03-10","open":181.48,"high":181.48,"low":174.46,"close":176.24,"volume":358431,"rsi_14":16.88,"sma_20":4938.87,"sma_60":4914.04,"sma_120":4759.63},{"date":"2025-03-11","open":174.22,"high":175.39,"low":170.58,"close":172.38,"volume":403438,"rsi_14":15.87,"sma_20":4910.86,"sma_60":4900.18,"sma_120":4762.75},{"date":"2025-03-12","open":174.82,"high":175.11,"low":170.29,"close":174.24,"volume":305766,"rsi_14":20.98,"sma_20":4886.02,"sma_60":4885.3,"sma_120":4765.73},{"date":"2025-03-13","open":173.51,"high":174.24,"low":169.45,"close":170.08,"volume":319112,"rsi_14":19.55,"sma_20":4849.89,"sma_60":4869.07,"sma_120":4767.96},{"date":"2025-03-14","open":172.72,"high":176.82,"low":172.37,"close":176.82,"volume":252893,"rsi_14":26.72,"sma_20":4822.73,"sma_60":4856.37,"sma_120":4771.69},{"date":"2025-03-17","open":177.16,"high":182.45,"low":176.67,"close":180.69,"volume":284233,"rsi_14":32.39,"sma_20":4798.68,"sma_60":4846.56,"sma_120":4775.85},{"date":"2025-03-18","open":180.54,"high":180.77,"low":174.88,"close":177.05,"volume":286176,"rsi_14":30.27,"sma_20":4765.16,"sma_60":4835.17,"sma_120":4778.97},{"date":"2025-03-19","open":176.13,"high":183.63,"low":176.13,"close":181.82,"volume":278433,"rsi_14":38.6,"sma_20":4739.22,"sma_60":4829.31,"sma_120":4782.42},{"date":"2025-03-20","open":180.92,"high":184.23,"low":180.05,"close":181.71,"volume":239284,"rsi_14":34.02,"sma_20":4717.76,"sma_60":4822.79,"sma_120":4785.87},{"date":"2025-03-21","open":179.42,"high":183.93,"low":176.49,"close":182.83,"volume":574396,"rsi_14":37.3,"sma_20":4699.09,"sma_60":4815.6,"sma_120":4788.77},{"date":"2025-03-24","open":185.08,"high":187.21,"low":184.42,"close":186.49,"volume":232067,"rsi_14":42.96,"sma_20":4682.13,"sma_60":4809.71,"sma_120":4792.62},{"date":"2025-03-25","open":187.0,"high":189.85,"low":187.0,"close":189.19,"volume":264935,"rsi_14":44.97,"sma_20":4669.33,"sma_60":4803.96,"sma_120":4797.33},{"date":"2025-03-26","open":189.19,"high":189.35,"low":187.37,"close":188.64,"volume":179370,"rsi_14":52.89,"sma_20":4655.81,"sma_60":4798.43,"sma_120":4802.86},{"date":"2025-03-27","open":187.69,"high":190.35,"low":182.7,"close":188.19,"volume":194035,"rsi_14":53.4,"sma_20":4647.54,"sma_60":4793.69,"sma_120":4808.09},{"date":"2025-03-28","open":188.19,"high":188.19,"low":183.31,"close":183.5,"volume":185473,"rsi_14":58.6,"sma_20":4628.46,"sma_60":4787.74,"sma_120":4812.51},{"date":"2025-03-31","open":179.09,"high":183.17,"low":175.84,"close":182.42,"volume":359397,"rsi_14":62.74,"sma_20":4611.49,"sma_60":4781.72,"sma_120":4816.0},{"date":"2025-04-01","open":181.04,"high":185.86,"low":179.36,"close":185.54,"volume":222040,"rsi_14":63.89,"sma_20":4600.86,"sma_60":4777.72,"sma_120":4820.3},{"date":"2025-04-02","open":183.11,"high":187.27,"low":183.11,"close":185.68,"volume":193542,"rsi_14":71.28,"sma_20":4589.45,"sma_60":4774.15,"sma_120":4824.1},{"date":"2025-04-03","open":177.76,"high":179.12,"low":173.57,"close":176.22,"volume":394399,"rsi_14":49.25,"sma_20":4577.18,"sma_60":4766.49,"sma_120":4825.42},{"date":"2025-04-04","open":171.14,"high":178.71,"low":169.63,"close":169.63,"volume":508520,"rsi_14":36.86,"sma_20":4557.71,"sma_60":4757.96,"sma_120":4825.39},{"date":"2025-04-07","open":165.12,"high":176.75,"low":162.64,"close":168.07,"volume":558398,"rsi_14":38.77,"sma_20":4547.4,"sma_60":4747.5,"sma_120":4825.05},{"date":"2025-04-08","open":173.23,"high":175.43,"low":163.52,"close":164.88,"volume":351108,"rsi_14":27.96,"sma_20":4537.93,"sma_60":4737.91,"sma_120":4823.94},{"date":"2025-04-09","open":163.38,"high":184.27,"low":162.2,"close":182.79,"volume":602835,"rsi_14":50.96,"sma_20":4548.72,"sma_60":4735.45,"sma_120":4826.51},{"date":"2025-04-10","open":179.2,"high":180.51,"low":173.19,"close":177.97,"volume":423261,"rsi_14":45.95,"sma_20":4558.68,"sma_60":4730.71,"sma_120":4827.82},{"date":"2025-04-11","open":178.51,"high":183.87,"low":175.61,"close":181.61,"volume":304992,"rsi_14":45.93,"sma_20":4564.74,"sma_60":4726.66,"sma_120":4829.62},{"date":"2025-04-14","open":186.17,"high":186.17,"low":180.06,"close":180.43,"volume":288071,"rsi_14":42.5,"sma_20":4564.41,"sma_60":4721.52,"sma_120":4831.34},{"date":"2025-04-15","open":182.14,"high":182.84,"low":179.14,"close":182.64,"volume":215774,"rsi_14":45.0,"sma_20":4571.46,"sma_60":4716.28,"sma_120":4833.41},{"date":"2025-04-16","open":181.11,"high":183.24,"low":177.86,"close":179.8,"volume":248774,"rsi_14":43.28,"sma_20":4568.9,"sma_60":4713.86,"sma_120":4834.77},{"date":"2025-04-17","open":181.61,"high":182.32,"low":178.84,"close":181.09,"volume":216793,"rsi_14":47.96,"sma_20":4568.12,"sma_60":4713.09,"sma_120":4836.94},{"date":"2025-04-21","open":180.82,"high":181.3,"low":173.08,"close":175.71,"volume":235527,"rsi_14":44.7,"sma_20":4559.14,"sma_60":4706.75,"sma_120":4837.76},{"date":"2025-04-22","open":176.8,"high":182.48,"low":176.48,"close":182.07,"volume":236449,"rsi_14":47.39,"sma_20":4553.55,"sma_60":4703.97,"sma_120":4839.85},{"date":"2025-04-23","open":186.89,"high":190.06,"low":184.72,"close":187.33,"volume":237875,"rsi_14":51.15,"sma_20":4551.21,"sma_60":4704.9,"sma_120":4843.04},{"date":"2025-04-24","open":186.34,"high":191.79,"low":185.77,"close":191.17,"volume":238063,"rsi_14":61.32,"sma_20":4554.4,"sma_60":4707.29,"sma_120":4846.38},{"date":"2025-04-25","open":191.2,"high":193.17,"low":189.81,"close":191.58,"volume":189621,"rsi_14":68.34,"sma_20":4558.68,"sma_60":4709.23,"sma_120":4849.5},{"date":"2025-04-28","open":193.23,"high":194.66,"low":191.02,"close":193.62,"volume":233008,"rsi_14":71.18,"sma_20":4571.47,"sma_60":4711.16,"sma_120":4851.28},{"date":"2025-04-29","open":192.04,"high":195.21,"low":191.72,"close":194.39,"volume":372276,"rsi_14":75.47,"sma_20":4586.58,"sma_60":4714.02,"sma_120":4852.62},{"date":"2025-04-30","open":187.38,"high":202.58,"low":187.0,"close":201.91,"volume":458080,"rsi_14":70.12,"sma_20":4607.26,"sma_60":4720.79,"sma_120":4855.31},{"date":"2025-05-01","open":198.07,"high":204.31,"low":196.79,"close":202.0,"volume":311817,"rsi_14":78.07,"sma_20":4627.87,"sma_60":4727.83,"sma_120":4856.86},{"date":"2025-05-02","open":205.07,"high":206.96,"low":202.67,"close":206.01,"volume":271025,"rsi_14":78.26,"sma_20":4665.48,"sma_60":4736.22,"sma_120":4858.54},{"date":"2025-05-05","open":204.91,"high":207.88,"low":204.91,"close":205.55,"volume":192562,"rsi_14":79.58,"sma_20":4710.84,"sma_60":4743.08,"sma_120":4860.79},{"date":"2025-05-06","open":205.51,"high":206.53,"low":204.0,"close":204.41,"volume":182788,"rsi_14":76.3,"sma_20":4756.72,"sma_60":4747.66,"sma_120":4862.62},{"date":"2025-05-07","open":204.46,"high":207.03,"low":203.23,"close":205.75,"volume":157416,"rsi_14":82.52,"sma_20":4808.32,"sma_60":4752.37,"sma_120":4863.71},{"date":"2025-05-08","open":205.94,"high":207.42,"low":204.52,"close":204.53,"volume":209144,"rsi_14":79.42,"sma_20":4835.77,"sma_60":4756.84,"sma_120":4864.9},{"date":"2025-05-09","open":203.57,"high":203.98,"low":199.49,"close":200.85,"volume":228447,"rsi_14":82.96,"sma_20":4864.67,"sma_60":4757.75,"sma_120":4865.61},{"date":"2025-05-12","open":205.08,"high":207.09,"low":201.49,"close":205.7,"volume":293837,"rsi_14":82.26,"sma_20":4895.09,"sma_60":4760.85,"sma_120":4867.47},{"date":"2025-05-13","open":204.41,"high":209.96,"low":203.97,"close":208.37,"volume":253615,"rsi_14":80.91,"sma_20":4930.37,"sma_60":4764.49,"sma_120":4869.87},{"date":"2025-05-14","open":208.22,"high":209.41,"low":205.21,"close":206.56,"volume":195583,"rsi_14":74.03,"sma_20":4960.57,"sma_60":4765.73,"sma_120":4871.52},{"date":"2025-05-15","open":206.45,"high":209.28,"low":206.26,"close":207.39,"volume":155632,"rsi_14":74.37,"sma_20":4995.42,"sma_60":4767.85,"sma_120":4873.69},{"date":"2025-05-16","open":208.56,"high":211.14,"low":206.73,"close":210.54,"volume":200481,"rsi_14":75.21,"sma_20":5032.61,"sma_60":4772.83,"sma_120":4876.2},{"date":"2025-05-19","open":210.45,"high":213.03,"low":206.98,"close":212.95,"volume":158785,"rsi_14":76.37,"sma_20":5079.63,"sma_60":4779.29,"sma_120":4877.59},{"date":"2025-05-20","open":211.17,"high":212.83,"low":209.46,"close":210.28,"volume":178492,"rsi_14":63.8,"sma_20":5115.26,"sma_60":4783.65,"sma_120":4878.71},{"date":"2025-05-21","open":209.33,"high":211.21,"low":208.32,"close":209.6,"volume":130923,"rsi_14":62.28,"sma_20":5143.37,"sma_60":4787.97,"sma_120":4880.24},{"date":"2025-05-22","open":209.76,"high":211.91,"low":209.3,"close":211.52,"volume":136007,"rsi_14":59.55,"sma_20":5169.07,"sma_60":4793.09,"sma_120":4881.3},{"date":"2025-05-23","open":209.1,"high":211.33,"low":208.78,"close":211.16,"volume":152421,"rsi_14":59.76,"sma_20":5193.78,"sma_60":4800.0,"sma_120":4882.22},{"date":"2025-05-27","open":212.11,"high":216.66,"low":212.11,"close":215.87,"volume":257660,"rsi_14":67.73,"sma_20":5221.87,"sma_60":4807.27,"sma_120":4884.3},{"date":"2025-05-28","open":215.87,"high":217.98,"low":215.87,"close":216.8,"volume":188775,"rsi_14":67.31,"sma_20":5250.18,"sma_60":4816.08,"sma_120":4886.39},{"date":"2025-05-29","open":216.99,"high":218.16,"low":215.24,"close":217.86,"volume":193731,"rsi_14":71.01,"sma_20":5270.31,"sma_60":4826.14,"sma_120":4888.79},{"date":"2025-05-30","open":218.18,"high":219.07,"low":216.87,"close":218.53,"volume":232680,"rsi_14":80.75,"sma_20":5291.19,"sma_60":4836.17,"sma_120":4891.08},{"date":"2025-06-02","open":217.78,"high":219.54,"low":216.64,"close":219.32,"volume":136704,"rsi_14":77.59,"sma_20":5307.99,"sma_60":4850.22,"sma_120":4893.18},{"date":"2025-06-03","open":218.34,"high":220.17,"low":216.38,"close":216.79,"volume":212368,"rsi_14":67.16,"sma_20":5322.19,"sma_60":4863.58,"sma_120":4894.63},{"date":"2025-06-04","open":216.74,"high":220.16,"low":216.73,"close":220.04,"volume":209545,"rsi_14":75.96,"sma_20":5341.92,"sma_60":4882.01,"sma_120":4898.03},{"date":"2025-06-05","open":220.75,"high":223.31,"low":219.76,"close":220.57,"volume":185817,"rsi_14":75.68,"sma_20":5360.64,"sma_60":4902.3,"sma_120":4901.24},{"date":"2025-06-06","open":222.74,"high":223.36,"low":220.29,"close":222.7,"volume":174091,"rsi_14":74.28,"sma_20":5383.1,"sma_60":4922.53,"sma_120":4903.92},{"date":"2025-06-09","open":222.17,"high":223.06,"low":219.28,"close":219.72,"volume":199369,"rsi_14":62.87,"sma_20":5406.45,"sma_60":4943.27,"sma_120":4906.17},{"date":"2025-06-10","open":219.34,"high":219.98,"low":215.59,"close":217.68,"volume":178644,"rsi_14":64.5,"sma_20":5421.1,"sma_60":4960.31,"sma_120":4908.34},{"date":"2025-06-11","open":217.68,"high":217.89,"low":213.79,"close":216.82,"volume":262829,"rsi_14":64.05,"sma_20":5431.29,"sma_60":4975.36,"sma_120":4910.96},{"date":"2025-06-12","open":216.77,"high":217.68,"low":215.21,"close":216.65,"volume":193376,"rsi_14":60.51,"sma_20":5443.56,"sma_60":4991.86,"sma_120":4913.52},{"date":"2025-06-13","open":212.01,"high":213.13,"low":209.13,"close":210.16,"volume":262027,"rsi_14":47.63,"sma_20":5446.59,"sma_60":5003.64,"sma_120":4916.47},{"date":"2025-06-16","open":211.21,"high":213.38,"low":210.74,"close":212.96,"volume":224495,"rsi_14":43.9,"sma_20":5449.19,"sma_60":5016.64,"sma_120":4919.71},{"date":"2025-06-17","open":210.72,"high":213.77,"low":209.63,"close":210.26,"volume":196257,"rsi_14":37.93,"sma_20":5445.34,"sma_60":5028.03,"sma_120":4921.82},{"date":"2025-06-18","open":210.5,"high":212.28,"low":209.32,"close":209.68,"volume":181054,"rsi_14":34.81,"sma_20":5444.12,"sma_60":5037.64,"sma_120":4923.68},{"date":"2025-06-20","open":213.32,"high":213.32,"low":209.23,"close":210.38,"volume":441922,"rsi_14":34.88,"sma_20":5444.66,"sma_60":5046.41,"sma_120":4925.19},{"date":"2025-06-23","open":211.82,"high":212.21,"low":207.67,"close":211.55,"volume":175827,"rsi_14":35.73,"sma_20":5444.23,"sma_60":5055.9,"sma_120":4927.16},{"date":"2025-06-24","open":213.79,"high":218.88,"low":213.34,"close":217.45,"volume":234035,"rsi_14":50.44,"sma_20":5451.7,"sma_60":5068.06,"sma_120":4930.87},{"date":"2025-06-25","open":216.77,"high":219.04,"low":215.78,"close":217.57,"volume":177277,"rsi_14":45.07,"sma_20":5453.38,"sma_60":5082.24,"sma_120":4934.99},{"date":"2025-06-26","open":218.97,"high":223.42,"low":218.21,"close":221.96,"volume":219311,"rsi_14":51.55,"sma_20":5459.42,"sma_60":5098.73,"sma_120":4940.22},{"date":"2025-06-27","open":222.83,"high":226.54,"low":222.66,"close":225.82,"volume":297583,"rsi_14":54.48,"sma_20":5468.98,"sma_60":5115.52,"sma_120":4946.62},{"date":"2025-06-30","open":226.25,"high":230.02,"low":225.75,"close":229.63,"volume":287756,"rsi_14":63.92,"sma_20":5482.49,"sma_60":5133.85,"sma_120":4954.0},{"date":"2025-07-01","open":227.71,"high":229.89,"low":225.35,"close":227.31,"volume":226115,"rsi_14":63.42,"sma_20":5492.08,"sma_60":5155.19,"sma_120":4960.84},{"date":"2025-07-02","open":225.69,"high":226.49,"low":223.71,"close":226.16,"volume":211381,"rsi_14":62.91,"sma_20":5503.42,"sma_60":5178.81,"sma_120":4968.39},{"date":"2025-07-03","open":225.98,"high":228.48,"low":224.22,"close":226.75,"volume":131159,"rsi_14":63.81,"sma_20":5511.41,"sma_60":5203.35,"sma_120":4975.42},{"date":"2025-07-07","open":227.09,"high":230.69,"low":226.4,"close":230.69,"volume":176013,"rsi_14":80.16,"sma_20":5523.68,"sma_60":5230.88,"sma_120":4984.39},{"date":"2025-07-08","open":230.65,"high":231.62,"low":225.22,"close":226.62,"volume":237057,"rsi_14":69.34,"sma_20":5528.61,"sma_60":5249.16,"sma_120":4992.31},{"date":"2025-07-09","open":228.48,"high":228.75,"low":224.23,"close":224.82,"volume":185095,"rsi_14":71.16,"sma_20":5535.05,"sma_60":5268.72,"sma_120":4999.72},{"date":"2025-07-10","open":226.97,"high":228.72,"low":224.67,"close":226.82,"volume":169242,"rsi_14":73.93,"sma_20":5546.57,"sma_60":5287.59,"sma_120":5007.12},{"date":"2025-07-11","open":225.8,"high":227.1,"low":224.53,"close":226.77,"volume":150929,"rsi_14":73.29,"sma_20":5559.11,"sma_60":5306.92,"sma_120":5014.22},{"date":"2025-07-14","open":225.98,"high":228.86,"low":225.65,"close":228.71,"volume":134130,"rsi_14":73.87,"sma_20":5574.32,"sma_60":5326.15,"sma_120":5021.22},{"date":"2025-07-15","open":227.82,"high":229.66,"low":223.71,"close":225.12,"volume":163774,"rsi_14":61.4,"sma_20":5593.18,"sma_60":5345.06,"sma_120":5029.46},{"date":"2025-07-16","open":224.22,"high":225.19,"low":223.12,"close":224.43,"volume":169054,"rsi_14":60.02,"sma_20":5607.63,"sma_60":5363.14,"sma_120":5038.12},{"date":"2025-07-17","open":224.36,"high":226.82,"low":223.96,"close":225.45,"volume":141505,"rsi_14":55.66,"sma_20":5626.77,"sma_60":5383.91,"sma_120":5045.33},{"date":"2025-07-18","open":228.06,"high":228.06,"low":225.45,"close":226.2,"volume":147060,"rsi_14":50.7,"sma_20":5647.61,"sma_60":5402.33,"sma_120":5053.15},{"date":"2025-07-21","open":224.7,"high":226.74,"low":224.1,"close":225.18,"volume":156366,"rsi_14":41.09,"sma_20":5666.26,"sma_60":5418.1,"sma_120":5061.5},{"date":"2025-07-22","open":226.88,"high":229.5,"low":225.2,"close":229.08,"volume":143694,"rsi_14":53.35,"sma_20":5688.37,"sma_60":5433.89,"sma_120":5070.59},{"date":"2025-07-23","open":228.7,"high":228.85,"low":225.29,"close":227.53,"volume":149571,"rsi_14":52.55,"sma_20":5701.07,"sma_60":5448.85,"sma_120":5079.04},{"date":"2025-07-24","open":227.91,"high":228.42,"low":223.87,"close":224.1,"volume":172516,"rsi_14":45.55,"sma_20":5709.31,"sma_60":5461.52,"sma_120":5086.34},{"date":"2025-07-25","open":225.24,"high":225.31,"low":223.08,"close":223.4,"volume":184813,"rsi_14":36.27,"sma_20":5711.12,"sma_60":5473.57,"sma_120":5093.79},{"date":"2025-07-28","open":223.66,"high":225.49,"low":221.45,"close":225.25,"volume":225646,"rsi_14":47.18,"sma_20":5710.4,"sma_60":5483.23,"sma_120":5102.01},{"date":"2025-07-29","open":225.93,"high":225.93,"low":219.81,"close":221.76,"volume":324367,"rsi_14":44.1,"sma_20":5700.48,"sma_60":5491.39,"sma_120":5109.61},{"date":"2025-07-30","open":217.76,"high":225.75,"low":215.46,"close":222.63,"volume":371683,"rsi_14":41.58,"sma_20":5694.59,"sma_60":5498.22,"sma_120":5117.22},{"date":"2025-07-31","open":223.11,"high":224.68,"low":217.9,"close":218.32,"volume":288407,"rsi_14":35.5,"sma_20":5684.7,"sma_60":5503.44,"sma_120":5123.26},{"date":"2025-08-01","open":217.34,"high":217.34,"low":211.77,"close":213.64,"volume":199612,"rsi_14":26.36,"sma_20":5668.17,"sma_60":5507.17,"sma_120":5127.41},{"date":"2025-08-04","open":214.66,"high":217.4,"low":211.79,"close":217.21,"volume":237008,"rsi_14":37.58,"sma_20":5651.18,"sma_60":5511.83,"sma_120":5132.1},{"date":"2025-08-05","open":218.31,"high":218.45,"low":214.58,"close":216.48,"volume":221868,"rsi_14":37.54,"sma_20":5638.41,"sma_60":5516.71,"sma_120":5136.77},{"date":"2025-08-06","open":217.14,"high":219.7,"low":214.78,"close":219.6,"volume":199175,"rsi_14":41.38,"sma_20":5631.82,"sma_60":5524.44,"sma_120":5141.09},{"date":"2025-08-07","open":220.14,"high":221.72,"low":214.41,"close":215.46,"volume":202669,"rsi_14":35.62,"sma_20":5617.5,"sma_60":5528.39,"sma_120":5144.62},{"date":"2025-08-08","open":216.33,"high":216.33,"low":212.86,"close":214.42,"volume":188870,"rsi_14":35.6,"sma_20":5601.94,"sma_60":5530.78,"sma_120":5147.63},{"date":"2025-08-11","open":213.47,"high":215.45,"low":212.17,"close":212.77,"volume":174991,"rsi_14":26.76,"sma_20":5581.85,"sma_60":5533.24,"sma_120":5149.49},{"date":"2025-08-12","open":212.77,"high":216.89,"low":212.77,"close":216.63,"volume":144561,"rsi_14":35.43,"sma_20":5571.15,"sma_60":5536.97,"sma_120":5152.41},{"date":"2025-08-13","open":217.49,"high":217.49,"low":214.31,"close":216.09,"volume":190480,"rsi_14":38.39,"sma_20":5560.64,"sma_60":5539.15,"sma_120":5155.99},{"date":"2025-08-14","open":216.85,"high":218.92,"low":214.94,"close":217.55,"volume":179799,"rsi_14":41.71,"sma_20":5550.68,"sma_60":5540.93,"sma_120":5160.11},{"date":"2025-08-15","open":218.73,"high":218.73,"low":215.66,"close":216.34,"volume":158024,"rsi_14":37.15,"sma_20":5538.25,"sma_60":5543.33,"sma_120":5163.49},{"date":"2025-08-18","open":216.13,"high":219.58,"low":214.96,"close":219.42,"volume":169509,"rsi_14":46.6,"sma_20":5531.0,"sma_60":5547.31,"sma_120":5167.64},{"date":"2025-08-19","open":219.71,"high":222.22,"low":219.19,"close":221.49,"volume":199809,"rsi_14":48.39,"sma_20":5521.42,"sma_60":5551.34,"sma_120":5172.22},{"date":"2025-08-20","open":221.49,"high":224.02,"low":221.42,"close":223.7,"volume":175482,"rsi_14":58.08,"sma_20":5516.6,"sma_60":5556.46,"sma_120":5178.23},{"date":"2025-08-21","open":224.02,"high":226.67,"low":222.08,"close":226.51,"volume":156373,"rsi_14":70.45,"sma_20":5519.63,"sma_60":5560.77,"sma_120":5184.02},{"date":"2025-08-22","open":227.09,"high":229.86,"low":224.7,"close":226.92,"volume":195558,"rsi_14":67.15,"sma_20":5524.06,"sma_60":5564.87,"sma_120":5190.48},{"date":"2025-08-25","open":226.41,"high":229.04,"low":226.09,"close":226.23,"volume":115620,"rsi_14":67.24,"sma_20":5525.31,"sma_60":5568.23,"sma_120":5197.19},{"date":"2025-08-26","open":226.12,"high":227.21,"low":223.85,"close":226.31,"volume":170965,"rsi_14":63.31,"sma_20":5531.05,"sma_60":5571.34,"sma_120":5203.75},{"date":"2025-08-27","open":225.14,"high":225.81,"low":221.37,"close":222.74,"volume":151452,"rsi_14":64.76,"sma_20":5531.19,"sma_60":5572.62,"sma_120":5211.42},{"date":"2025-08-28","open":223.31,"high":224.73,"low":221.92,"close":224.18,"volume":167952,"rsi_14":69.46,"sma_20":5538.59,"sma_60":5575.57,"sma_120":5219.57},{"date":"2025-08-29","open":223.48,"high":223.48,"low":221.64,"close":222.08,"volume":138932,"rsi_14":68.25,"sma_20":5549.23,"sma_60":5576.27,"sma_120":5229.14},{"date":"2025-09-02","open":221.22,"high":221.22,"low":216.45,"close":218.38,"volume":244599,"rsi_14":53.44,"sma_20":5550.7,"sma_60":5575.19,"sma_120":5238.74},{"date":"2025-09-03","open":219.14,"high":222.0,"low":217.56,"close":221.45,"volume":185841,"rsi_14":59.6,"sma_20":5556.95,"sma_60":5574.66,"sma_120":5248.6},{"date":"2025-09-04","open":220.93,"high":222.06,"low":216.33,"close":221.56,"volume":220370,"rsi_14":57.55,"sma_20":5559.43,"sma_60":5575.43,"sma_120":5259.35},{"date":"2025-09-05","open":222.27,"high":224.59,"low":216.75,"close":218.77,"volume":202426,"rsi_14":53.58,"sma_20":5563.12,"sma_60":5575.73,"sma_120":5268.02},{"date":"2025-09-08","open":219.67,"high":224.04,"low":218.93,"close":221.3,"volume":214137,"rsi_14":52.67,"sma_20":5571.31,"sma_60":5577.45,"sma_120":5276.4},{"date":"2025-09-09","open":220.39,"high":222.68,"low":219.23,"close":221.39,"volume":158878,"rsi_14":49.07,"sma_20":5581.68,"sma_60":5579.29,"sma_120":5285.57},{"date":"2025-09-10","open":221.08,"high":221.08,"low":213.58,"close":217.53,"volume":249674,"rsi_14":38.16,"sma_20":5582.35,"sma_60":5582.23,"sma_120":5292.93},{"date":"2025-09-11","open":217.53,"high":220.01,"low":214.96,"close":218.46,"volume":179830,"rsi_14":33.61,"sma_20":5584.85,"sma_60":5584.38,"sma_120":5300.51},{"date":"2025-09-12","open":216.99,"high":219.33,"low":216.06,"close":216.88,"volume":128815,"rsi_14":30.65,"sma_20":5583.53,"sma_60":5587.0,"sma_120":5307.52},{"date":"2025-09-15","open":218.54,"high":220.92,"low":215.52,"close":220.91,"volume":165157,"rsi_14":40.57,"sma_20":5588.81,"sma_60":5591.56,"sma_120":5314.6},{"date":"2025-09-16","open":221.58,"high":221.58,"low":215.76,"close":217.54,"volume":172321,"rsi_14":36.36,"sma_20":5585.96,"sma_60":5594.41,"sma_120":5320.41},{"date":"2025-09-17","open":218.29,"high":220.82,"low":216.75,"close":220.67,"volume":211539,"rsi_14":46.28,"sma_20":5584.44,"sma_60":5598.08,"sma_120":5326.99},{"date":"2025-09-18","open":220.8,"high":222.02,"low":214.99,"close":216.27,"volume":234862,"rsi_14":38.49,"sma_20":5574.59,"sma_60":5597.42,"sma_120":5332.74},{"date":"2025-09-19","open":216.47,"high":217.17,"low":214.56,"close":216.33,"volume":420593,"rsi_14":40.98,"sma_20":5561.28,"sma_60":5596.74,"sma_120":5339.49},{"date":"2025-09-22","open":214.56,"high":217.64,"low":213.37,"close":216.83,"volume":214432,"rsi_14":46.88,"sma_20":5548.09,"sma_60":5594.42,"sma_120":5346.58},{"date":"2025-09-23","open":215.56,"high":219.23,"low":215.51,"close":218.89,"volume":179158,"rsi_14":45.08,"sma_20":5538.36,"sma_60":5591.36,"sma_120":5353.44},{"date":"2025-09-24","open":219.65,"high":219.65,"low":215.69,"close":219.55,"volume":152318,"rsi_14":46.06,"sma_20":5529.36,"sma_60":5586.96,"sma_120":5360.41},{"date":"2025-09-25","open":219.45,"high":221.8,"low":216.71,"close":221.54,"volume":245251,"rsi_14":54.76,"sma_20":5527.36,"sma_60":5584.38,"sma_120":5369.78},{"date":"2025-09-26","open":221.65,"high":221.98,"low":217.82,"close":220.44,"volume":162281,"rsi_14":48.45,"sma_20":5522.16,"sma_60":5581.82,"sma_120":5380.32},{"date":"2025-09-29","open":221.38,"high":221.95,"low":216.47,"close":216.74,"volume":237330,"rsi_14":42.59,"sma_20":5514.95,"sma_60":5577.45,"sma_120":5390.4},{"date":"2025-09-30","open":215.63,"high":216.87,"low":212.61,"close":214.53,"volume":197481,"rsi_14":44.95,"sma_20":5509.63,"sma_60":5570.51,"sma_120":5400.69},{"date":"2025-10-01","open":212.65,"high":213.58,"low":208.6,"close":212.6,"volume":324244,"rsi_14":40.47,"sma_20":5498.02,"sma_60":5564.46,"sma_120":5406.81},{"date":"2025-10-02","open":211.6,"high":215.79,"low":210.63,"close":215.54,"volume":208541,"rsi_14":47.91,"sma_20":5489.95,"sma_60":5560.4,"sma_120":5414.56},{"date":"2025-10-03","open":216.53,"high":217.18,"low":213.38,"close":215.28,"volume":269591,"rsi_14":40.06,"sma_20":5485.56,"sma_60":5555.39,"sma_120":5421.49},{"date":"2025-10-06","open":213.29,"high":223.5,"low":209.0,"close":215.35,"volume":353973,"rsi_14":45.62,"sma_20":5478.07,"sma_60":5550.44,"sma_120":5428.68},{"date":"2025-10-07","open":215.44,"high":215.44,"low":206.14,"close":208.28,"volume":264701,"rsi_14":28.62,"sma_20":5461.58,"sma_60":5541.71,"sma_120":5433.93},{"date":"2025-10-08","open":207.53,"high":208.13,"low":203.04,"close":203.88,"volume":289152,"rsi_14":28.62,"sma_20":5444.4,"sma_60":5532.63,"sma_120":5438.85},{"date":"2025-10-09","open":201.96,"high":207.05,"low":200.21,"close":206.29,"volume":222507,"rsi_14":33.98,"sma_20":5429.1,"sma_60":5524.86,"sma_120":5444.0},{"date":"2025-10-10","open":206.39,"high":208.2,"low":203.87,"close":205.22,"volume":197037,"rsi_14":31.79,"sma_20":5414.43,"sma_60":5516.21,"sma_120":5450.06},{"date":"2025-10-13","open":206.77,"high":209.13,"low":205.4,"close":208.75,"volume":204759,"rsi_14":34.8,"sma_20":5399.13,"sma_60":5508.73,"sma_120":5455.53},{"date":"2025-10-14","open":207.0,"high":211.31,"low":206.46,"close":209.8,"volume":207136,"rsi_14":35.55,"sma_20":5389.38,"sma_60":5502.11,"sma_120":5460.1},{"date":"2025-10-15","open":210.27,"high":210.27,"low":201.17,"close":201.88,"volume":275038,"rsi_14":25.21,"sma_20":5365.74,"sma_60":5490.53,"sma_120":5462.21},{"date":"2025-10-16","open":201.04,"high":202.15,"low":195.92,"close":196.77,"volume":305764,"rsi_14":22.9,"sma_20":5341.21,"sma_60":5477.47,"sma_120":5463.16},{"date":"2025-10-17","open":196.64,"high":201.99,"low":195.63,"close":201.45,"volume":292298,"rsi_14":32.88,"sma_20":5322.49,"sma_60":5467.8,"sma_120":5464.66},{"date":"2025-10-20","open":202.87,"high":205.54,"low":201.86,"close":204.31,"volume":299130,"rsi_14":38.71,"sma_20":5306.73,"sma_60":5459.63,"sma_120":5466.6},{"date":"2025-10-21","open":204.23,"high":210.98,"low":203.0,"close":210.03,"volume":304575,"rsi_14":47.39,"sma_20":5295.58,"sma_60":5453.08,"sma_120":5468.16},{"date":"2025-10-22","open":211.7,"high":211.7,"low":206.88,"close":207.83,"volume":195797,"rsi_14":42.03,"sma_20":5280.83,"sma_60":5447.08,"sma_120":5469.23},{"date":"2025-10-23","open":208.92,"high":208.92,"low":201.87,"close":202.38,"volume":310747,"rsi_14":37.96,"sma_20":5256.72,"sma_60":5438.42,"sma_120":5468.32},{"date":"2025-10-24","open":203.83,"high":205.66,"low":201.85,"close":204.48,"volume":225611,"rsi_14":40.21,"sma_20":5236.62,"sma_60":5432.46,"sma_120":5467.95},{"date":"2025-10-27","open":208.0,"high":209.14,"low":206.73,"close":208.78,"volume":214985,"rsi_14":50.47,"sma_20":5226.6,"sma_60":5430.26,"sma_120":5468.71},{"date":"2025-10-28","open":208.23,"high":209.6,"low":203.46,"close":203.46,"volume":407509,"rsi_14":49.61,"sma_20":5212.67,"sma_60":5424.33,"sma_120":5468.08},{"date":"2025-10-29","open":206.62,"high":207.41,"low":195.81,"close":201.68,"volume":461708,"rsi_14":45.66,"sma_20":5198.93,"sma_60":5417.97,"sma_120":5467.34},{"date":"2025-10-30","open":201.19,"high":209.78,"low":200.85,"close":201.86,"volume":325953,"rsi_14":46.77,"sma_20":5181.72,"sma_60":5410.37,"sma_120":5467.4},{"date":"2025-10-31","open":201.26,"high":203.03,"low":199.84,"close":201.76,"volume":177252,"rsi_14":42.82,"sma_20":5164.7,"sma_60":5404.46,"sma_120":5466.42},{"date":"2025-11-03","open":201.2,"high":202.06,"low":198.0,"close":199.88,"volume":226999,"rsi_14":40.0,"sma_20":5145.24,"sma_60":5398.2,"sma_120":5464.49},{"date":"2025-11-04","open":198.61,"high":201.85,"low":196.82,"close":198.34,"volume":226961,"rsi_14":45.9,"sma_20":5132.72,"sma_60":5392.0,"sma_120":5462.62},{"date":"2025-11-05","open":197.91,"high":198.23,"low":194.18,"close":195.14,"volume":254802,"rsi_14":48.02,"sma_20":5121.72,"sma_60":5382.82,"sma_120":5459.9},{"date":"2025-11-06","open":193.9,"high":195.89,"low":192.92,"close":194.66,"volume":293267,"rsi_14":40.84,"sma_20":5107.07,"sma_60":5373.67,"sma_120":5456.41},{"date":"2025-11-07","open":195.39,"high":199.24,"low":194.9,"close":196.28,"volume":271602,"rsi_14":38.82,"sma_20":5095.83,"sma_60":5364.59,"sma_120":5452.76},{"date":"2025-11-10","open":196.92,"high":200.0,"low":196.41,"close":197.02,"volume":263261,"rsi_14":28.92,"sma_20":5081.06,"sma_60":5356.33,"sma_120":5449.83},{"date":"2025-11-11","open":197.6,"high":201.52,"low":197.02,"close":200.68,"volume":203643,"rsi_14":38.94,"sma_20":5069.58,"sma_60":5348.31,"sma_120":5447.81},{"date":"2025-11-12","open":200.85,"high":205.94,"low":199.39,"close":205.64,"volume":241873,"rsi_14":55.12,"sma_20":5074.32,"sma_60":5341.5,"sma_120":5446.42},{"date":"2025-11-13","open":206.99,"high":208.04,"low":201.18,"close":201.67,"volume":293769,"rsi_14":45.84,"sma_20":5080.48,"sma_60":5332.1,"sma_120":5444.28},{"date":"2025-11-14","open":201.91,"high":203.79,"low":199.48,"close":200.58,"volume":205510,"rsi_14":36.57,"sma_20":5079.38,"sma_60":5321.05,"sma_120":5440.91},{"date":"2025-11-17","open":199.86,"high":202.21,"low":189.65,"close":190.88,"volume":417598,"rsi_14":31.98,"sma_20":5062.49,"sma_60":5305.77,"sma_120":5435.32},{"date":"2025-11-18","open":190.65,"high":193.2,"low":188.94,"close":190.05,"volume":325651,"rsi_14":32.87,"sma_20":5037.34,"sma_60":5290.43,"sma_120":5429.33},{"date":"2025-11-19","open":189.54,"high":190.26,"low":185.26,"close":186.38,"volume":346318,"rsi_14":29.34,"sma_20":5010.35,"sma_60":5273.51,"sma_120":5422.43},{"date":"2025-11-20","open":185.68,"high":187.05,"low":181.63,"close":182.1,"volume":361805,"rsi_14":26.39,"sma_20":4984.83,"sma_60":5256.3,"sma_120":5414.46},{"date":"2025-11-21","open":182.79,"high":190.71,"low":182.79,"close":189.45,"volume":476701,"rsi_14":38.93,"sma_20":4965.92,"sma_60":5241.57,"sma_120":5408.57},{"date":"2025-11-24","open":192.05,"high":194.7,"low":191.17,"close":193.72,"volume":402236,"rsi_14":45.36,"sma_20":4946.97,"sma_60":5229.51,"sma_120":5402.89},{"date":"2025-11-25","open":194.0,"high":196.77,"low":193.38,"close":194.94,"volume":335258,"rsi_14":49.8,"sma_20":4936.25,"sma_60":5219.52,"sma_120":5397.35},{"date":"2025-11-26","open":194.68,"high":196.68,"low":194.27,"close":195.17,"volume":283694,"rsi_14":50.53,"sma_20":4928.05,"sma_60":5208.33,"sma_120":5391.5},{"date":"2025-11-28","open":194.88,"high":196.78,"low":194.11,"close":195.28,"volume":133289,"rsi_14":48.91,"sma_20":4919.78,"sma_60":5197.15,"sma_120":5386.29},{"date":"2025-12-01","open":195.17,"high":196.53,"low":194.11,"close":194.37,"volume":246640,"rsi_14":47.14,"sma_20":4910.48,"sma_60":5186.91,"sma_120":5381.32},{"date":"2025-12-02","open":194.89,"high":205.67,"low":194.81,"close":204.04,"volume":433492,"rsi_14":53.21,"sma_20":4915.71,"sma_60":5179.67,"sma_120":5378.56},{"date":"2025-12-03","open":202.36,"high":205.31,"low":200.34,"close":200.54,"volume":205187,"rsi_14":44.98,"sma_20":4918.48,"sma_60":5170.93,"sma_120":5375.11},{"date":"2025-12-04","open":201.25,"high":201.91,"low":199.46,"close":199.75,"volume":186428,"rsi_14":47.98,"sma_20":4924.28,"sma_60":5163.47,"sma_120":5372.85},{"date":"2025-12-05","open":200.45,"high":206.98,"low":199.81,"close":206.88,"volume":303851,"rsi_14":55.56,"sma_20":4939.18,"sma_60":5158.45,"sma_120":5371.41},{"date":"2025-12-08","open":206.54,"high":207.37,"low":203.8,"close":206.1,"volume":303450,"rsi_14":66.73,"sma_20":4951.05,"sma_60":5153.77,"sma_120":5370.38},{"date":"2025-12-09","open":205.17,"high":208.14,"low":199.12,"close":206.83,"volume":305448,"rsi_14":68.54,"sma_20":4962.92,"sma_60":5147.7,"sma_120":5369.63},{"date":"2025-12-10","open":205.94,"high":213.59,"low":201.61,"close":210.07,"volume":457885,"rsi_14":76.59,"sma_20":4974.25,"sma_60":5144.4,"sma_120":5369.4},{"date":"2025-12-11","open":210.04,"high":213.36,"low":208.59,"close":210.17,"volume":247035,"rsi_14":84.92,"sma_20":4979.45,"sma_60":5139.84,"sma_120":5368.96},{"date":"2025-12-12","open":211.33,"high":213.29,"low":210.46,"close":211.04,"volume":201790,"rsi_14":81.98,"sma_20":4990.75,"sma_60":5137.48,"sma_120":5367.45},{"date":"2025-12-15","open":213.28,"high":218.34,"low":212.83,"close":217.26,"volume":366394,"rsi_14":82.97,"sma_20":5011.24,"sma_60":5137.7,"sma_120":5367.22},{"date":"2025-12-16","open":215.95,"high":219.74,"low":215.71,"close":216.43,"volume":228803,"rsi_14":80.39,"sma_20":5042.88,"sma_60":5137.37,"sma_120":5365.9},{"date":"2025-12-17","open":215.96,"high":217.01,"low":212.34,"close":212.61,"volume":178525,"rsi_14":72.27,"sma_20":5070.78,"sma_60":5134.57,"sma_120":5362.96},{"date":"2025-12-18","open":212.52,"high":216.02,"low":212.28,"close":212.79,"volume":194841,"rsi_14":72.32,"sma_20":5103.52,"sma_60":5131.56,"sma_120":5359.26},{"date":"2025-12-19","open":212.58,"high":216.35,"low":212.07,"close":214.71,"volume":462767,"rsi_14":75.34,"sma_20":5144.05,"sma_60":5128.53,"sma_120":5356.45},{"date":"2025-12-22","open":216.47,"high":217.75,"low":214.56,"close":215.24,"volume":134972,"rsi_14":67.88,"sma_20":5176.0,"sma_60":5126.18,"sma_120":5354.0},{"date":"2025-12-23","open":214.79,"high":216.6,"low":214.65,"close":216.52,"volume":120681,"rsi_14":77.81,"sma_20":5204.19,"sma_60":5125.92,"sma_120":5351.69},{"date":"2025-12-24","open":215.72,"high":218.02,"low":215.63,"close":216.81,"volume":52777,"rsi_14":80.29,"sma_20":5231.21,"sma_60":5126.71,"sma_120":5348.61},{"date":"2025-12-26","open":216.4,"high":218.42,"low":215.56,"close":216.56,"volume":69614,"rsi_14":73.0,"sma_20":5257.62,"sma_60":5128.2,"sma_120":5346.33},{"date":"2025-12-29","open":216.69,"high":217.43,"low":215.11,"close":216.6,"volume":104899,"rsi_14":75.87,"sma_20":5283.95,"sma_60":5128.48,"sma_120":5344.44},{"date":"2025-12-30","open":215.49,"high":217.16,"low":215.49,"close":216.04,"volume":135485,"rsi_14":72.87,"sma_20":5310.72,"sma_60":5128.63,"sma_120":5342.01},{"date":"2025-12-31","open":215.56,"high":216.51,"low":213.08,"close":213.18,"volume":112918,"rsi_14":57.87,"sma_20":5321.73,"sma_60":5127.56,"sma_120":5339.0},{"date":"2026-01-02","open":213.24,"high":213.31,"low":209.04,"close":211.9,"volume":169959,"rsi_14":54.14,"sma_20":5335.53,"sma_60":5128.91,"sma_120":5335.31},{"date":"2026-01-05","open":210.71,"high":216.76,"low":210.24,"close":213.66,"volume":178514,"rsi_14":56.0,"sma_20":5352.54,"sma_60":5132.85,"sma_120":5332.74},{"date":"2026-01-06","open":212.98,"high":213.69,"low":209.82,"close":212.9,"volume":214619,"rsi_14":36.7,"sma_20":5360.11,"sma_60":5135.45,"sma_120":5330.16},{"date":"2026-01-07","open":211.83,"high":217.9,"low":211.83,"close":216.78,"volume":180653,"rsi_14":50.9,"sma_20":5373.52,"sma_60":5140.13,"sma_120":5328.17},{"date":"2026-01-08","open":216.59,"high":217.23,"low":213.29,"close":216.75,"volume":160827,"rsi_14":63.25,"sma_20":5385.99,"sma_60":5143.32,"sma_120":5326.02},{"date":"2026-01-09","open":215.56,"high":219.69,"low":214.68,"close":218.62,"volume":204953,"rsi_14":66.85,"sma_20":5396.73,"sma_60":5146.85,"sma_120":5324.48},{"date":"2026-01-12","open":217.12,"high":217.12,"low":213.4,"close":214.62,"volume":179023,"rsi_14":49.77,"sma_20":5402.32,"sma_60":5152.03,"sma_120":5321.28},{"date":"2026-01-13","open":213.64,"high":215.67,"low":209.7,"close":211.56,"volume":189157,"rsi_14":41.62,"sma_20":5402.98,"sma_60":5158.07,"sma_120":5317.77},{"date":"2026-01-14","open":209.49,"high":210.19,"low":201.32,"close":206.48,"volume":248129,"rsi_14":30.49,"sma_20":5389.44,"sma_60":5160.02,"sma_120":5313.91},{"date":"2026-01-15","open":206.64,"high":208.09,"low":204.73,"close":206.72,"volume":189664,"rsi_14":30.36,"sma_20":5377.25,"sma_60":5160.87,"sma_120":5310.25},{"date":"2026-01-16","open":206.72,"high":208.11,"low":203.16,"close":203.65,"volume":373150,"rsi_14":27.36,"sma_20":5366.0,"sma_60":5158.04,"sma_120":5305.56},{"date":"2026-01-20","open":199.52,"high":201.32,"low":197.14,"close":200.11,"volume":283133,"rsi_14":24.22,"sma_20":5350.07,"sma_60":5154.65,"sma_120":5300.86},{"date":"2026-01-21","open":199.42,"high":206.16,"low":199.1,"close":205.55,"volume":272905,"rsi_14":35.77,"sma_20":5338.57,"sma_60":5155.81,"sma_120":5297.12},{"date":"2026-01-22","open":207.31,"high":208.93,"low":203.78,"close":205.04,"volume":222592,"rsi_14":38.21,"sma_20":5325.76,"sma_60":5155.89,"sma_120":5294.18},{"date":"2026-01-23","open":201.71,"high":204.2,"low":201.71,"close":202.96,"volume":5192500,"rsi_14":37.34,"sma_20":5308.72,"sma_60":5153.3,"sma_120":5291.78},{"date":"2026-01-26","open":203.57,"high":205.48,"low":202.51,"close":203.31,"volume":4517500,"rsi_14":34.73,"sma_20":5291.76,"sma_60":5153.07,"sma_120":5288.7},{"date":"2026-01-27","open":203.31,"high":205.44,"low":202.55,"close":205.14,"volume":3910000,"rsi_14":38.91,"sma_20":5277.43,"sma_60":5154.37,"sma_120":5286.17},{"date":"2026-01-28","open":205.46,"high":207.49,"low":201.74,"close":202.43,"volume":5015000,"rsi_14":28.79,"sma_20":5259.62,"sma_60":5154.45,"sma_120":5282.41},{"date":"2026-01-29","open":203.26,"high":204.92,"low":201.03,"close":203.55,"volume":6107500,"rsi_14":31.09,"sma_20":5243.93,"sma_60":5155.04,"sma_120":5279.75},{"date":"2026-01-30","open":202.4,"high":203.03,"low":197.24,"close":199.11,"volume":6772500,"rsi_14":23.97,"sma_20":5226.25,"sma_60":5154.56,"sma_120":5276.38},{"date":"2026-02-02","open":200.43,"high":204.27,"low":198.24,"close":203.9,"volume":5405000,"rsi_14":36.0,"sma_20":5216.21,"sma_60":5156.74,"sma_120":5274.37},{"date":"2026-02-03","open":201.41,"high":203.61,"low":183.72,"close":184.89,"volume":15850000,"rsi_14":25.41,"sma_20":5180.07,"sma_60":5152.3,"sma_120":5267.56},{"date":"2026-02-04","open":181.28,"high":184.42,"low":173.66,"close":183.4,"volume":15347500,"rsi_14":27.21,"sma_20":5143.01,"sma_60":5147.43,"sma_120":5260.55},{"date":"2026-02-05","open":185.07,"high":186.98,"low":176.41,"close":176.88,"volume":9667500,"rsi_14":23.78,"sma_20":5092.89,"sma_60":5139.16,"sma_120":5251.88},{"date":"2026-02-06","open":176.89,"high":180.08,"low":173.92,"close":177.43,"volume":13297500,"rsi_14":25.89,"sma_20":5043.5,"sma_60":5130.8,"sma_120":5243.57},{"date":"2026-02-09","open":175.9,"high":176.69,"low":167.96,"close":168.66,"volume":16940000,"rsi_14":23.62,"sma_20":4980.75,"sma_60":5117.24,"sma_120":5232.77},{"date":"2026-02-10","open":167.64,"high":174.36,"low":166.23,"close":170.42,"volume":573320,"rsi_14":19.43,"sma_20":5267.86,"sma_60":5139.67,"sma_120":5284.97},{"date":"2026-02-11","open":168.88,"high":174.24,"low":167.17,"close":171.67,"volume":668742,"rsi_14":18.82,"sma_20":5211.15,"sma_60":5126.2,"sma_120":5275.27},{"date":"2026-02-12","open":170.27,"high":174.55,"low":164.8,"close":165.56,"volume":682870,"rsi_14":17.44,"sma_20":5147.1,"sma_60":5110.92,"sma_120":5264.45},{"date":"2026-02-13","open":165.36,"high":166.87,"low":162.08,"close":164.83,"volume":622476,"rsi_14":12.65,"sma_20":5082.06,"sma_60":5095.26,"sma_120":5252.82},{"date":"2026-02-17","open":164.45,"high":165.92,"low":160.05,"close":164.81,"volume":490054,"rsi_14":15.97,"sma_20":4722.31,"sma_60":5053.03,"sma_120":5171.73},{"date":"2026-02-18","open":163.46,"high":170.94,"low":163.21,"close":169.98,"volume":16902500,"rsi_14":23.71,"sma_20":4684.46,"sma_60":5046.02,"sma_120":5159.76},{"date":"2026-02-19","open":162.77,"high":164.86,"low":154.09,"close":159.52,"volume":22657500,"rsi_14":19.02,"sma_20":4626.65,"sma_60":5036.42,"sma_120":5146.36},{"date":"2026-02-20","open":159.72,"high":162.41,"low":157.18,"close":162.29,"volume":805610,"rsi_14":23.46,"sma_20":4572.94,"sma_60":5024.9,"sma_120":5133.24},{"date":"2026-02-23","open":161.29,"high":161.62,"low":149.89,"close":154.09,"volume":19445000,"rsi_14":15.77,"sma_20":4511.56,"sma_60":5008.16,"sma_120":5118.83},{"date":"2026-02-24","open":155.25,"high":162.53,"low":154.45,"close":161.96,"volume":804997,"rsi_14":10.41,"sma_20":4891.05,"sma_60":5048.36,"sma_120":5220.18},{"date":"2026-02-25","open":162.29,"high":166.37,"low":161.13,"close":165.72,"volume":747813,"rsi_14":36.17,"sma_20":4410.1,"sma_60":4981.72,"sma_120":5095.03},{"date":"2026-02-26","open":166.37,"high":170.86,"low":165.72,"close":169.19,"volume":754543,"rsi_14":21.58,"sma_20":4775.93,"sma_60":5025.07,"sma_120":5199.37},{"date":"2026-02-27","open":166.94,"high":168.89,"low":165.6,"close":168.76,"volume":920396,"rsi_14":21.15,"sma_20":4715.61,"sma_60":5013.4,"sma_120":5189.0},{"date":"2026-03-02","open":161.22,"high":167.97,"low":160.34,"close":166.38,"volume":542864,"rsi_14":47.9,"sma_20":4283.56,"sma_60":4943.85,"sma_120":5061.76},{"date":"2026-03-03","open":163.81,"high":166.95,"low":162.19,"close":165.35,"volume":416035,"rsi_14":45.28,"sma_20":4235.14,"sma_60":4928.96,"sma_120":5049.94},{"date":"2026-03-04","open":164.42,"high":172.08,"low":164.38,"close":169.32,"volume":410055,"rsi_14":20.37,"sma_20":4528.54,"sma_60":4970.11,"sma_120":5155.8},{"date":"2026-03-05","open":179.72,"high":184.47,"low":178.03,"close":183.64,"volume":811805,"rsi_14":35.72,"sma_20":4493.47,"sma_60":4962.4,"sma_120":5147.25},{"date":"2026-03-06","open":180.26,"high":182.93,"low":177.72,"close":181.56,"volume":382001,"rsi_14":62.52,"sma_20":4461.64,"sma_60":4954.11,"sma_120":5137.58},{"date":"2026-03-09","open":178.02,"high":179.1,"low":173.16,"close":177.18,"volume":518335,"rsi_14":58.46,"sma_20":4220.42,"sma_60":4883.3,"sma_120":5015.5},{"date":"2026-03-10","open":176.36,"high":176.83,"low":170.95,"close":174.43,"volume":384437,"rsi_14":52.97,"sma_20":4227.15,"sma_60":4868.21,"sma_120":5006.31},{"date":"2026-03-11","open":175.42,"high":176.93,"low":170.6,"close":172.46,"volume":256754,"rsi_14":58.26,"sma_20":4351.59,"sma_60":4935.06,"sma_120":5104.29},{"date":"2026-03-12","open":170.54,"high":173.49,"low":168.11,"close":168.28,"volume":258448,"rsi_14":54.58,"sma_20":4224.48,"sma_60":4834.19,"sma_120":4985.84},{"date":"2026-03-13","open":169.78,"high":172.36,"low":168.98,"close":169.22,"volume":229086,"rsi_14":57.06,"sma_20":4258.81,"sma_60":4920.19,"sma_120":5080.88},{"date":"2026-03-16","open":170.19,"high":173.13,"low":169.65,"close":171.29,"volume":201913,"rsi_14":59.29,"sma_20":4259.4,"sma_60":4910.48,"sma_120":5070.0},{"date":"2026-03-17","open":174.65,"high":178.56,"low":173.72,"close":177.24,"volume":331095,"rsi_14":61.06,"sma_20":4265.9,"sma_60":4902.75,"sma_120":5061.14},{"date":"2026-03-18","open":175.64,"high":178.64,"low":174.72,"close":174.81,"volume":257889,"rsi_14":55.3,"sma_20":4277.01,"sma_60":4893.91,"sma_120":5051.12},{"date":"2026-03-19","open":174.74,"high":177.02,"low":169.97,"close":171.34,"volume":239539,"rsi_14":52.09,"sma_20":4284.7,"sma_60":4883.57,"sma_120":5040.36},{"date":"2026-03-20","open":171.3,"high":172.73,"low":169.9,"close":172.52,"volume":477592,"rsi_14":55.62,"sma_20":4293.89,"sma_60":4874.11,"sma_120":5030.51},{"date":"2026-03-23","open":175.86,"high":177.25,"low":174.28,"close":175.43,"volume":333844,"rsi_14":59.13,"sma_20":4309.89,"sma_60":4861.8,"sma_120":5020.74},{"date":"2026-03-24","open":174.16,"high":175.25,"low":170.17,"close":171.19,"volume":343481,"rsi_14":51.39,"sma_20":4321.0,"sma_60":4849.19,"sma_120":5010.06},{"date":"2026-03-25","open":171.5,"high":174.55,"low":166.86,"close":169.08,"volume":249551,"rsi_14":31.77,"sma_20":4324.73,"sma_60":4836.04,"sma_120":4999.75},{"date":"2026-03-26","open":168.7,"high":170.57,"low":166.95,"close":168.12,"volume":324875,"rsi_14":33.01,"sma_20":4322.91,"sma_60":4819.65,"sma_120":4989.05},{"date":"2026-03-27","open":167.54,"high":167.76,"low":160.8,"close":162.08,"volume":359117,"rsi_14":31.67,"sma_20":4314.05,"sma_60":4801.06,"sma_120":4977.41},{"date":"2026-03-30","open":162.19,"high":166.12,"low":161.59,"close":164.28,"volume":409032,"rsi_14":37.53,"sma_20":4310.93,"sma_60":4783.09,"sma_120":4965.4},{"date":"2026-03-31","open":165.06,"high":169.17,"low":162.21,"close":167.99,"volume":378517,"rsi_14":44.73,"sma_20":4313.76,"sma_60":4765.31,"sma_120":4954.86},{"date":"2026-04-01","open":168.25,"high":169.58,"low":161.64,"close":166.96,"volume":352350,"rsi_14":48.32,"sma_20":4310.31,"sma_60":4747.06,"sma_120":4943.45},{"date":"2026-04-02","open":165.34,"high":167.68,"low":162.21,"close":167.35,"volume":234202,"rsi_14":47.58,"sma_20":4289.36,"sma_60":4728.6,"sma_120":4933.04},{"date":"2026-04-06","open":165.83,"high":176.38,"low":165.83,"close":175.74,"volume":7983838,"rsi_14":8.3,"sma_20":4070.64,"sma_60":4640.58,"sma_120":4889.14},{"date":"2026-04-07","open":173.98,"high":175.44,"low":169.28,"close":172.97,"volume":9079289,"rsi_14":5.44,"sma_20":3857.28,"sma_60":4552.85,"sma_120":4845.11},{"date":"2026-04-08","open":180.61,"high":186.18,"low":179.64,"close":180.54,"volume":8824866,"rsi_14":5.66,"sma_20":3647.74,"sma_60":4466.85,"sma_120":4800.71},{"date":"2026-04-09","open":179.58,"high":180.52,"low":173.38,"close":176.15,"volume":7149561,"rsi_14":5.76,"sma_20":3440.45,"sma_60":4380.7,"sma_120":4756.13},{"date":"2026-04-10","open":176.7,"high":178.96,"low":171.12,"close":173.02,"volume":5102871,"rsi_14":5.15,"sma_20":3238.24,"sma_60":4293.7,"sma_120":4711.12},{"date":"2026-04-13","open":170.28,"high":177.31,"low":170.16,"close":176.8,"volume":5822106,"rsi_14":3.71,"sma_20":3035.04,"sma_60":4206.54,"sma_120":4666.36},{"date":"2026-04-14","open":177.81,"high":182.09,"low":177.55,"close":180.66,"volume":5494607,"rsi_14":3.89,"sma_20":2829.44,"sma_60":4118.9,"sma_120":4622.41},{"date":"2026-04-15","open":182.87,"high":186.13,"low":181.87,"close":185.22,"volume":5933394,"rsi_14":4.03,"sma_20":2616.61,"sma_60":4031.22,"sma_120":4578.97},{"date":"2026-04-16","open":186.1,"high":187.69,"low":183.67,"close":184.09,"volume":5853017,"rsi_14":4.05,"sma_20":2406.77,"sma_60":3943.63,"sma_120":4535.91},{"date":"2026-04-17","open":188.08,"high":192.27,"low":187.53,"close":191.52,"volume":7881216,"rsi_14":4.37,"sma_20":2201.66,"sma_60":3856.14,"sma_120":4492.31},{"date":"2026-04-20","open":190.12,"high":192.42,"low":188.61,"close":191.54,"volume":5372205,"rsi_14":3.1,"sma_20":1995.06,"sma_60":3768.89,"sma_120":4448.76},{"date":"2026-04-21","open":190.97,"high":193.43,"low":188.69,"close":190.38,"volume":4282724,"rsi_14":0.9,"sma_20":1784.76,"sma_60":3682.81,"sma_120":4405.19},{"date":"2026-04-22","open":190.08,"high":190.53,"low":177.45,"close":178.95,"volume":9374741,"rsi_14":0.91,"sma_20":1579.2,"sma_60":3597.08,"sma_120":4363.0},{"date":"2026-04-23","open":178.45,"high":180.04,"low":174.09,"close":176.3,"volume":6009850,"rsi_14":0.67,"sma_20":1376.15,"sma_60":3510.57,"sma_120":4321.71},{"date":"2026-04-24","open":176.19,"high":181.63,"low":175.75,"close":179.79,"volume":6320557,"rsi_14":53.53,"sma_20":1174.47,"sma_60":3424.44,"sma_120":4279.95},{"date":"2026-04-27","open":177.84,"high":181.01,"low":176.66,"close":177.07,"volume":5734262,"rsi_14":53.58,"sma_20":980.24,"sma_60":3336.63,"sma_120":4238.38},{"date":"2026-04-28","open":177.54,"high":178.49,"low":172.56,"close":172.94,"volume":10931238,"rsi_14":42.95,"sma_20":783.03,"sma_60":3248.77,"sma_120":4196.05},{"date":"2026-04-29","open":164.12,"high":176.38,"low":163.82,"close":173.54,"volume":12303606,"rsi_14":47.39,"sma_20":581.22,"sma_60":3160.14,"sma_120":4153.5},{"date":"2026-04-30","open":173.93,"high":175.5,"low":166.78,"close":167.93,"volume":8644791,"rsi_14":45.16,"sma_20":380.41,"sma_60":3073.08,"sma_120":4112.56},{"date":"2026-05-01","open":168.6,"high":171.15,"low":167.73,"close":169.2,"volume":5444251,"rsi_14":42.41,"sma_20":179.17,"sma_60":2987.33,"sma_120":4072.7},{"date":"2026-05-04","open":169.57,"high":170.43,"low":164.79,"close":165.16,"volume":5568223,"rsi_14":34.57,"sma_20":178.64,"sma_60":2903.64,"sma_120":4031.83},{"date":"2026-05-05","open":164.83,"high":168.65,"low":163.64,"close":167.21,"volume":8002065,"rsi_14":31.12,"sma_20":178.35,"sma_60":2819.89,"sma_120":3990.38},{"date":"2026-05-06","open":172.79,"high":175.08,"low":167.79,"close":167.89,"volume":9043478,"rsi_14":32.87,"sma_20":177.72,"sma_60":2737.43,"sma_120":3947.73},{"date":"2026-05-07","open":167.82,"high":173.28,"low":167.13,"close":170.85,"volume":8120929,"rsi_14":25.84,"sma_20":177.45,"sma_60":2656.5,"sma_120":3905.57},{"date":"2026-05-08","open":168.77,"high":170.13,"low":165.2,"close":165.51,"volume":8860999,"rsi_14":22.95,"sma_20":177.08,"sma_60":2573.2,"sma_120":3864.51},{"date":"2026-05-11","open":163.68,"high":164.89,"low":155.68,"close":157.4,"volume":10544280,"rsi_14":20.05,"sma_20":176.1,"sma_60":2489.98,"sma_120":3822.94},{"date":"2026-05-12","open":158.03,"high":160.78,"low":157.46,"close":160.15,"volume":6892531,"rsi_14":29.74,"sma_20":175.08,"sma_60":2421.31,"sma_120":3780.49},{"date":"2026-05-13","open":157.8,"high":158.54,"low":154.38,"close":154.64,"volume":6829752,"rsi_14":28.01,"sma_20":173.54,"sma_60":2352.02,"sma_120":3739.11},{"date":"2026-05-14","open":154.54,"high":157.79,"low":153.58,"close":154.09,"volume":5678554,"rsi_14":22.25,"sma_20":172.04,"sma_60":2285.27,"sma_120":3698.1},{"date":"2026-05-15","open":154.55,"high":156.25,"low":152.66,"close":153.74,"volume":6776964,"rsi_14":23.45,"sma_20":170.15,"sma_60":2218.83,"sma_120":3657.05},{"date":"2026-05-18","open":155.25,"high":156.43,"low":152.73,"close":154.68,"volume":6976284,"rsi_14":27.59,"sma_20":168.3,"sma_60":2152.41,"sma_120":3616.03},{"date":"2026-05-19","open":152.98,"high":160.5,"low":152.98,"close":154.15,"volume":8389793,"rsi_14":26.16,"sma_20":166.48,"sma_60":2087.04,"sma_120":3575.39},{"date":"2026-05-20","open":153.06,"high":157.83,"low":149.76,"close":156.55,"volume":8087370,"rsi_14":34.82,"sma_20":165.36,"sma_60":2021.85,"sma_120":3535.1},{"date":"2026-05-21","open":154.86,"high":160.01,"low":153.12,"close":159.28,"volume":7470505,"rsi_14":37.25,"sma_20":164.5,"sma_60":1955.13,"sma_120":3495.51},{"date":"2026-05-22","open":158.78,"high":162.39,"low":158.6,"close":160.65,"volume":7380355,"rsi_14":43.78,"sma_20":163.55,"sma_60":1886.97,"sma_120":3456.02},{"date":"2026-05-26","open":162.44,"high":165.82,"low":161.7,"close":162.89,"volume":6370880,"rsi_14":44.08,"sma_20":162.83,"sma_60":1819.04,"sma_120":3416.22},{"date":"2026-05-27","open":164.59,"high":170.08,"low":164.58,"close":167.94,"volume":9932990,"rsi_14":50.06,"sma_20":162.58,"sma_60":1752.18,"sma_120":3376.3},{"date":"2026-05-28","open":166.68,"high":169.51,"low":166.19,"close":169.39,"volume":7323233,"rsi_14":48.15,"sma_20":162.38,"sma_60":1685.78,"sma_120":3335.63},{"date":"2026-05-29","open":169.86,"high":170.07,"low":166.8,"close":167.01,"volume":8489894,"rsi_14":52.06,"sma_20":162.33,"sma_60":1617.68,"sma_120":3293.89},{"date":"2026-06-01","open":168.26,"high":170.82,"low":164.47,"close":168.82,"volume":6638740,"rsi_14":68.99,"sma_20":162.31,"sma_60":1543.61,"sma_120":3253.01},{"date":"2026-06-02","open":167.12,"high":167.81,"low":162.01,"close":166.79,"volume":7011701,"rsi_14":61.3,"sma_20":162.39,"sma_60":1470.56,"sma_120":3212.33},{"date":"2026-06-03","open":165.29,"high":167.99,"low":164.03,"close":164.36,"volume":6981137,"rsi_14":68.52,"sma_20":162.25,"sma_60":1399.29,"sma_120":3173.67},{"date":"2026-06-04","open":168.07,"high":170.79,"low":165.94,"close":167.07,"volume":6666209,"rsi_14":72.83,"sma_20":162.21,"sma_60":1329.22,"sma_120":3135.21},{"date":"2026-06-05","open":167.54,"high":171.92,"low":164.89,"close":165.84,"volume":7810312,"rsi_14":69.65,"sma_20":161.94,"sma_60":1259.95,"sma_120":3097.5},{"date":"2026-06-08","open":165.55,"high":166.73,"low":162.2,"close":162.3,"volume":6621025,"rsi_14":61.16,"sma_20":161.75,"sma_60":1192.36,"sma_120":3060.66},{"date":"2026-06-09","open":162.61,"high":168.89,"low":161.58,"close":163.99,"volume":8153187,"rsi_14":64.08,"sma_20":162.06,"sma_60":1124.4,"sma_120":3022.3},{"date":"2026-06-10","open":164.1,"high":164.1,"low":159.22,"close":160.64,"volume":6791929,"rsi_14":55.35,"sma_20":162.07,"sma_60":1055.53,"sma_120":2983.01},{"date":"2026-06-11","open":160.66,"high":165.0,"low":158.12,"close":163.59,"volume":8094549,"rsi_14":55.63,"sma_20":162.5,"sma_60":984.22,"sma_120":2943.48},{"date":"2026-06-12","open":166.21,"high":168.44,"low":161.69,"close":164.94,"volume":6492277,"rsi_14":55.59,"sma_20":163.02,"sma_60":913.94,"sma_120":2903.93},{"date":"2026-06-15","open":169.02,"high":176.8,"low":169.02,"close":174.64,"volume":9471723,"rsi_14":63.46,"sma_20":164.04,"sma_60":845.28,"sma_120":2864.43},{"date":"2026-06-16","open":175.72,"high":176.71,"low":174.1,"close":175.72,"volume":7444099,"rsi_14":59.63,"sma_20":165.08,"sma_60":776.14,"sma_120":2825.13},{"date":"2026-06-17","open":174.78,"high":176.58,"low":170.7,"close":171.63,"volume":5894954,"rsi_14":52.22,"sma_20":165.93,"sma_60":705.72,"sma_120":2783.76},{"date":"2026-06-18","open":172.66,"high":174.45,"low":170.28,"close":171.78,"volume":18363035,"rsi_14":55.64,"sma_20":166.67,"sma_60":637.08,"sma_120":2743.14},{"date":"2026-06-22","open":169.49,"high":171.0,"low":164.13,"close":167.77,"volume":8274747,"rsi_14":48.18,"sma_20":167.08,"sma_60":569.24,"sma_120":2702.64},{"date":"2026-06-23","open":167.57,"high":170.11,"low":165.85,"close":168.94,"volume":9166236,"rsi_14":52.17,"sma_20":167.47,"sma_60":501.83,"sma_120":2660.74},{"date":"2026-06-24","open":171.17,"high":184.88,"low":171.01,"close":181.25,"volume":13956105,"rsi_14":66.55,"sma_20":168.37,"sma_60":437.15,"sma_120":2619.1},{"date":"2026-06-25","open":181.19,"high":183.18,"low":176.56,"close":177.05,"volume":10845598,"rsi_14":59.33,"sma_20":168.8,"sma_60":371.47,"sma_120":2577.28},{"date":"2026-06-26","open":177.41,"high":183.28,"low":176.92,"close":181.46,"volume":12746725,"rsi_14":64.46,"sma_20":169.39,"sma_60":304.33,"sma_120":2534.82},{"date":"2026-06-29","open":185.0,"high":186.5,"low":181.79,"close":182.41,"volume":8451433,"rsi_14":69.56,"sma_20":170.13,"sma_60":237.62,"sma_120":2492.34},{"date":"2026-06-30","open":180.31,"high":181.38,"low":176.7,"close":178.24,"volume":6581970,"rsi_14":63.22,"sma_20":170.58,"sma_60":170.69,"sma_120":2449.65},{"date":"2026-07-01","open":179.88,"high":185.45,"low":177.52,"close":182.64,"volume":7101137,"rsi_14":70.02,"sma_20":171.35,"sma_60":170.8,"sma_120":2405.69},{"date":"2026-07-02","open":184.35,"high":186.42,"low":181.68,"close":184.56,"volume":14189105,"rsi_14":69.45,"sma_20":172.34,"sma_60":170.98,"sma_120":2361.92},{"date":"2026-07-06","open":185.49,"high":186.89,"low":180.57,"close":181.03,"volume":7362063,"rsi_14":64.34,"sma_20":173.02,"sma_60":170.98,"sma_120":2318.92},{"date":"2026-07-07","open":184.8,"high":188.31,"low":180.9,"close":181.95,"volume":5369491,"rsi_14":57.73,"sma_20":173.83,"sma_60":171.07,"sma_120":2275.89},{"date":"2026-07-08","open":179.39,"high":179.88,"low":172.75,"close":174.29,"volume":5003406,"rsi_14":48.67,"sma_20":174.43,"sma_60":171.09,"sma_120":2232.39},{"date":"2026-07-09","open":172.28,"high":175.65,"low":170.31,"close":175.52,"volume":4613005,"rsi_14":53.81,"sma_20":175.0,"sma_60":171.06,"sma_120":2188.8},{"date":"2026-07-10","open":175.83,"high":180.04,"low":175.83,"close":178.39,"volume":3975445,"rsi_14":56.15,"sma_20":175.89,"sma_60":171.01,"sma_120":2144.96},{"date":"2026-07-13","open":178.47,"high":180.64,"low":174.51,"close":175.8,"volume":5079902,"rsi_14":57.67,"sma_20":176.5,"sma_60":170.85,"sma_120":2101.03},{"date":"2026-07-14","open":171.16,"high":176.88,"low":171.16,"close":174.85,"volume":5409847,"rsi_14":55.67,"sma_20":177.0,"sma_60":170.68,"sma_120":2057.16},{"date":"2026-07-15","open":175.3,"high":183.14,"low":175.2,"close":182.8,"volume":6800522,"rsi_14":51.62,"sma_20":177.4,"sma_60":170.53,"sma_120":2013.34},{"date":"2026-07-16","open":184.55,"high":185.92,"low":179.99,"close":184.61,"volume":5879986,"rsi_14":58.33,"sma_20":177.85,"sma_60":170.41,"sma_120":1969.65},{"date":"2026-07-17","open":183.23,"high":184.36,"low":178.76,"close":181.68,"volume":7195966,"rsi_14":50.25,"sma_20":178.35,"sma_60":170.25,"sma_120":1926.53},{"date":"2026-07-20","open":181.38,"high":182.23,"low":177.36,"close":179.45,"volume":4059333,"rsi_14":46.72,"sma_20":178.73,"sma_60":170.26,"sma_120":1883.67},{"date":"2026-07-21","open":178.98,"high":180.56,"low":177.1,"close":179.4,"volume":4039825,"rsi_14":51.41,"sma_20":179.32,"sma_60":170.3,"sma_120":1840.44},{"date":"2026-07-22","open":177.97,"high":180.37,"low":176.39,"close":177.86,"volume":4851041,"rsi_14":43.74,"sma_20":179.76,"sma_60":170.26,"sma_120":1797.35},{"date":"2026-07-23","open":174.06,"high":175.8,"low":171.02,"close":172.83,"volume":4669334,"rsi_14":35.8,"sma_20":179.34,"sma_60":170.18,"sma_120":1753.41},{"date":"2026-07-24","open":174.6,"high":180.3,"low":174.5,"close":177.46,"volume":5012342,"rsi_14":45.79,"sma_20":179.36,"sma_60":170.25,"sma_120":1709.51},{"date":"2026-07-27","open":180.67,"high":187.34,"low":180.59,"close":186.79,"volume":5667051,"rsi_14":54.76,"sma_20":179.63,"sma_60":170.46,"sma_120":1665.3},{"date":"2026-07-28","open":189.47,"high":199.98,"low":188.48,"close":199.31,"volume":9074020,"rsi_14":72.48,"sma_20":180.47,"sma_60":170.98,"sma_120":1622.03},{"date":"2026-07-29","open":196.44,"high":204.61,"low":195.34,"close":201.3,"volume":7908253,"rsi_14":72.85,"sma_20":181.63,"sma_60":171.51,"sma_120":1579.42},{"date":"2026-07-30","open":197.0,"high":199.9,"low":190.15,"close":193.24,"volume":7599100,"rsi_14":62.05,"sma_20":182.16,"sma_60":171.97,"sma_120":1537.81},{"date":"2026-07-31","open":191.6,"high":194.96,"low":190.81,"close":192.9,"volume":4599771,"rsi_14":64.4,"sma_20":182.57,"sma_60":172.39,"sma_120":1496.14},{"date":"2026-08-03","open":198.22,"high":199.43,"low":191.07,"close":192.71,"volume":7057504,"rsi_14":65.24,"sma_20":183.16,"sma_60":172.8,"sma_120":1428.5},{"date":"2026-08-04","open":192.83,"high":195.15,"low":190.37,"close":194.27,"volume":9369624,"rsi_14":60.98,"sma_20":183.77,"sma_60":173.18,"sma_120":1394.44},{"date":"2026-08-05","open":207.74,"high":211.47,"low":202.13,"close":207.02,"volume":10654006,"rsi_14":67.74,"sma_20":185.41,"sma_60":173.86,"sma_120":1360.23},{"date":"2026-08-06","open":207.45,"high":211.82,"low":205.82,"close":207.39,"volume":6867378,"rsi_14":71.22,"sma_20":187.0,"sma_60":174.69,"sma_120":1327.3},{"date":"2026-08-07","open":207.25,"high":215.69,"low":207.16,"close":214.42,"volume":7207614,"rsi_14":76.74,"sma_20":188.8,"sma_60":175.59,"sma_120":1294.58},{"date":"2026-08-10","open":213.93,"high":215.45,"low":209.21,"close":212.88,"volume":4705725,"rsi_14":75.03,"sma_20":190.66,"sma_60":176.55,"sma_120":1261.85},{"date":"2026-08-11","open":210.0,"high":214.36,"low":208.77,"close":212.87,"volume":3496524,"rsi_14":76.79,"sma_20":192.56,"sma_60":177.52,"sma_120":1228.05},{"date":"2026-08-12","open":209.56,"high":212.87,"low":208.0,"close":212.26,"volume":3998222,"rsi_14":82.36,"sma_20":194.03,"sma_60":178.49,"sma_120":1196.42},{"date":"2026-08-13","open":213.0,"high":214.38,"low":208.53,"close":213.34,"volume":3684124,"rsi_14":81.27,"sma_20":195.47,"sma_60":179.46,"sma_120":1164.22},{"date":"2026-08-14","open":212.56,"high":214.93,"low":211.71,"close":212.06,"volume":4105886,"rsi_14":75.61,"sma_20":196.99,"sma_60":180.42,"sma_120":1133.73},{"date":"2026-08-17","open":210.83,"high":213.49,"low":204.02,"close":204.76,"volume":5954908,"rsi_14":56.18,"sma_20":198.25,"sma_60":181.22,"sma_120":1101.54},{"date":"2026-08-18","open":205.75,"high":211.64,"low":204.81,"close":208.25,"volume":4536323,"rsi_14":57.62,"sma_20":199.7,"sma_60":182.03,"sma_120":1068.58},{"date":"2026-08-19","open":208.2,"high":216.42,"low":207.44,"close":213.0,"volume":5144691},{"date":"2026-08-20","open":212.0,"high":213.0,"low":209.51,"close":209.87,"volume":3852890,"rsi_14":68.82,"sma_20":203.31,"sma_60":183.67,"sma_120":1001.36},{"date":"2026-08-21","open":210.04,"high":211.63,"low":206.29,"close":209.62,"volume":4504440,"rsi_14":68.73,"sma_20":204.91,"sma_60":184.36,"sma_120":968.27},{"date":"2026-08-24","open":210.84,"high":215.05,"low":210.79,"close":213.36,"volume":4911806},{"date":"2026-08-25","open":214.1,"high":217.32,"low":211.87,"close":213.78,"volume":5530682,"rsi_14":59.66,"sma_20":206.97,"sma_60":185.86,"sma_120":901.77},{"date":"2026-08-26","open":214.45,"high":215.59,"low":208.06,"close":208.89,"volume":4012351,"rsi_14":51.9,"sma_20":207.34,"sma_60":186.52,"sma_120":865.07},{"date":"2026-08-27","open":207.56,"high":207.76,"low":201.76,"close":202.56,"volume":5420803,"rsi_14":34.72,"sma_20":207.81,"sma_60":187.11,"sma_120":828.83},{"date":"2026-08-28","open":203.58,"high":207.56,"low":203.06,"close":205.63,"volume":3591995,"rsi_14":41.02,"sma_20":208.45,"sma_60":187.79,"sma_120":793.54},{"date":"2026-08-31","open":203.98,"high":203.98,"low":198.84,"close":199.09,"volume":5055859},{"date":"2026-09-01","open":198.4,"high":201.43,"low":195.15,"close":195.69,"volume":5302024,"rsi_14":33.32,"sma_20":208.84,"sma_60":188.81,"sma_120":724.38},{"date":"2026-09-02","open":196.67,"high":200.62,"low":195.73,"close":199.6,"volume":4846065,"rsi_14":36.91,"sma_20":208.47,"sma_60":189.43,"sma_120":690.9},{"date":"2026-09-03","open":200.59,"high":203.26,"low":194.68,"close":195.13,"volume":7376412},{"date":"2026-09-04","open":193.99,"high":195.55,"low":192.19,"close":193.29,"volume":6321497,"rsi_14":38.58,"sma_20":206.8,"sma_60":190.5,"sma_120":623.01},{"date":"2026-09-08","open":191.58,"high":192.0,"low":179.53,"close":180.3,"volume":10892383},{"date":"2026-09-09","open":176.37,"high":177.55,"low":170.12,"close":173.43,"volume":12079582,"rsi_14":18.01,"sma_20":203.2,"sma_60":190.92,"sma_120":552.43},{"date":"2026-09-10","open":172.04,"high":176.91,"low":171.1,"close":174.33,"volume":6424355,"rsi_14":20.19,"sma_20":201.3,"sma_60":190.91,"sma_120":518.1},{"date":"2026-09-11","open":176.61,"high":176.78,"low":171.53,"close":173.92,"volume":5783522,"rsi_14":20.14,"sma_20":199.33,"sma_60":190.88,"sma_120":483.51},{"date":"2026-09-14","open":176.12,"high":182.0,"low":174.57,"close":175.35,"volume":8334138,"rsi_14":16.93,"sma_20":197.49,"sma_60":190.94,"sma_120":448.33},{"date":"2026-09-15","open":173.78,"high":175.0,"low":169.9,"close":171.32,"volume":8995722,"rsi_14":15.24,"sma_20":195.82,"sma_60":190.94,"sma_120":414.01},{"date":"2026-09-16","open":171.34,"high":173.69,"low":170.04,"close":171.4,"volume":5990363,"rsi_14":16.69,"sma_20":193.98,"sma_60":191.0,"sma_120":380.12},{"date":"2026-09-17","open":173.55,"high":173.55,"low":168.37,"close":170.52,"volume":7452163,"rsi_14":18.48,"sma_20":191.85,"sma_60":191.02,"sma_120":346.43},{"date":"2026-09-18","open":169.15,"high":169.93,"low":166.9,"close":167.9,"volume":18459805,"rsi_14":12.55,"sma_20":189.76,"sma_60":190.8,"sma_120":313.97},{"date":"2026-09-21","open":167.27,"high":170.18,"low":166.1,"close":168.52,"volume":6994686,"rsi_14":15.61,"sma_20":187.7,"sma_60":190.66,"sma_120":281.07},{"date":"2026-09-22","open":172.1,"high":173.29,"low":160.59,"close":164.22,"volume":14362132,"rsi_14":15.3,"sma_20":185.24,"sma_60":190.37,"sma_120":247.35},{"date":"2026-09-23","open":162.74,"high":162.74,"low":155.37,"close":155.9,"volume":13881553,"rsi_14":6.09,"sma_20":182.35,"sma_60":189.93,"sma_120":213.78},{"date":"2026-09-24","open":157.05,"high":159.25,"low":155.38,"close":157.41,"volume":9501586,"rsi_14":9.7,"sma_20":179.78,"sma_60":189.58,"sma_120":180.14},{"date":"2026-09-25","open":158.2,"high":164.59,"low":158.2,"close":163.95,"volume":8939218,"rsi_14":21.51,"sma_20":177.84,"sma_60":189.27,"sma_120":180.03},{"date":"2026-09-28","open":162.63,"high":166.19,"low":160.75,"close":163.87,"volume":8637852,"rsi_14":28.71,"sma_20":175.76,"sma_60":188.93,"sma_120":179.95},{"date":"2026-09-29","open":163.68,"high":164.18,"low":161.0,"close":162.34,"volume":5926896,"rsi_14":33.32,"sma_20":173.92,"sma_60":188.61,"sma_120":179.8},{"date":"2026-09-30","open":162.65,"high":166.02,"low":160.98,"close":162.91,"volume":8391991,"rsi_14":32.65,"sma_20":172.28,"sma_60":188.3,"sma_120":179.68},{"date":"2026-10-01","open":163.47,"high":165.15,"low":159.61,"close":160.28,"volume":6672748,"rsi_14":30.59,"sma_20":170.31,"sma_60":188.06,"sma_120":179.57},{"date":"2026-10-02","open":161.23,"high":162.24,"low":158.38,"close":159.02,"volume":7693144,"rsi_14":26.65,"sma_20":168.51,"sma_60":187.79,"sma_120":179.42},{"date":"2026-10-05","open":158.67,"high":158.8,"low":154.06,"close":158.33,"volume":8427873,"rsi_14":29.47,"sma_20":166.76,"sma_60":187.45,"sma_120":179.23},{"date":"2026-10-06","open":158.54,"high":160.5,"low":155.34,"close":157.63,"volume":7147610},{"date":"2026-10-07","open":157.66,"high":158.26,"low":155.35,"close":155.87,"volume":6329528,"rsi_14":27.89,"sma_20":164.75,"sma_60":186.83,"sma_120":178.76},{"date":"2026-10-08","open":154.62,"high":160.68,"low":154.26,"close":159.97,"volume":7780241,"rsi_14":38.54,"sma_20":164.03,"sma_60":186.45,"sma_120":178.49},{"date":"2026-10-09","open":160.34,"high":161.05,"low":158.88,"close":160.34,"volume":4219302,"rsi_14":38.1,"sma_20":163.35,"sma_60":186.05,"sma_120":178.23},{"date":"2026-10-12","open":160.28,"high":161.96,"low":157.99,"close":158.43,"volume":4477221,"rsi_14":40.94,"sma_20":162.51,"sma_60":185.66,"sma_120":177.96},{"date":"2026-10-13","open":159.25,"high":161.84,"low":155.93,"close":157.51,"volume":5957324,"rsi_14":53.28,"sma_20":161.82,"sma_60":185.3,"sma_120":177.78},{"date":"2026-10-14","open":156.78,"high":160.75,"low":156.27,"close":160.68,"volume":6727492,"rsi_14":56.23,"sma_20":161.28,"sma_60":184.98,"sma_120":177.64},{"date":"2026-10-15","open":162.94,"high":168.49,"low":162.31,"close":165.8,"volume":7762413,"rsi_14":53.73,"sma_20":161.04,"sma_60":184.78,"sma_120":177.52},{"date":"2026-10-16","open":167.21,"high":168.25,"low":162.64,"close":163.45,"volume":6372036,"rsi_14":49.22,"sma_20":160.82,"sma_60":184.63,"sma_120":177.4},{"date":"2026-10-19","open":161.75,"high":162.74,"low":159.34,"close":162.6,"volume":5051008,"rsi_14":50.49,"sma_20":160.53,"sma_60":184.38,"sma_120":177.31},{"date":"2026-10-20","open":163.51,"high":166.38,"low":162.68,"close":163.92,"volume":7515192,"rsi_14":51.86,"sma_20":160.51,"sma_60":184.0,"sma_120":177.23},{"date":"2026-10-21","open":160.97,"high":162.75,"low":156.93,"close":158.38,"volume":8546739,"rsi_14":46.84,"sma_20":160.63,"sma_60":183.32,"sma_120":177.15},{"date":"2026-10-22","open":157.87,"high":164.73,"low":157.49,"close":161.1,"volume":7062973,"rsi_14":53.3,"sma_20":160.82,"sma_60":182.65,"sma_120":177.08}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":null,"pbr":30.42,"per":17.32,"roa":6.57,"roe":null,"grade":"C","comment":"PER 17.32배, ROE N/A%","revenue":28241000000.0,"analysis":"PER 17.3배입니다. 시가총액 1248.33억. 매출 282.41억, 영업이익 97.41억.","eps_basis":null,"debt_ratio":null,"market_cap":124832916040,"net_income":7209000000.0,"total_debt":20694000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":100.0,"total_assets":29682000000.0,"total_equity":-10783000000.0,"profit_margin":25.53,"revenue_basis":"TTM","dividend_yield":0.87,"net_income_basis":"TTM","operating_income":9741000000.0,"operating_margin":34.49,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":161.1,"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":1471.8},{"date":"2016-10-25","close":1479.03},{"date":"2016-10-26","close":1469.16},{"date":"2016-10-27","close":1463.02},{"date":"2016-10-28","close":1474.82},{"date":"2016-10-31","close":1474.23},{"date":"2016-11-01","close":1467.0},{"date":"2016-11-02","close":1445.33},{"date":"2016-11-03","close":1438.1},{"date":"2016-11-04","close":1424.28},{"date":"2016-11-07","close":1480.33},{"date":"2016-11-08","close":1578.13},{"date":"2016-11-09","close":1570.26},{"date":"2016-11-10","close":1554.32},{"date":"2016-11-11","close":1540.65},{"date":"2016-11-14","close":1489.18},{"date":"2016-11-15","close":1497.45},{"date":"2016-11-16","close":1503.23},{"date":"2016-11-17","close":1512.9},{"date":"2016-11-18","close":1507.35},{"date":"2016-11-21","close":1524.18},{"date":"2016-11-22","close":1535.42},{"date":"2016-11-23","close":1520.99},{"date":"2016-11-25","close":1521.68},{"date":"2016-11-28","close":1525.07},{"date":"2016-11-29","close":1520.27},{"date":"2016-11-30","close":1503.68},{"date":"2016-12-01","close":1479.66},{"date":"2016-12-02","close":1473.0},{"date":"2016-12-05","close":1499.76},{"date":"2016-12-06","close":1504.82},{"date":"2016-12-07","close":1527.04},{"date":"2016-12-08","close":1548.67},{"date":"2016-12-09","close":1557.98},{"date":"2016-12-12","close":1536.78},{"date":"2016-12-13","close":1540.11},{"date":"2016-12-14","close":1528.45},{"date":"2016-12-15","close":1501.2},{"date":"2016-12-16","close":1484.28},{"date":"2016-12-19","close":1488.83},{"date":"2016-12-20","close":1502.25},{"date":"2016-12-21","close":1505.76},{"date":"2016-12-22","close":1481.34},{"date":"2016-12-23","close":1486.2},{"date":"2016-12-27","close":1493.42},{"date":"2016-12-28","close":1480.46},{"date":"2016-12-29","close":1480.16},{"date":"2016-12-30","close":1466.06},{"date":"2017-01-03","close":1477.57},{"date":"2017-01-04","close":1487.29},{"date":"2017-01-05","close":1503.7},{"date":"2017-01-06","close":1520.57},{"date":"2017-01-09","close":1529.64},{"date":"2017-01-10","close":1535.25},{"date":"2017-01-11","close":1536.11},{"date":"2017-01-12","close":1538.59},{"date":"2017-01-13","close":1545.82},{"date":"2017-01-17","close":1540.13},{"date":"2017-01-18","close":1541.86},{"date":"2017-01-19","close":1539.02},{"date":"2017-01-20","close":1545.01},{"date":"2017-01-23","close":1554.99},{"date":"2017-01-24","close":1563.33},{"date":"2017-01-25","close":1578.82},{"date":"2017-01-26","close":1581.44},{"date":"2017-01-27","close":1602.92},{"date":"2017-01-30","close":1602.31},{"date":"2017-01-31","close":1575.13},{"date":"2017-02-01","close":1575.31},{"date":"2017-02-02","close":1574.09},{"date":"2017-02-03","close":1583.38},{"date":"2017-02-06","close":1587.18},{"date":"2017-02-07","close":1598.7},{"date":"2017-02-08","close":1601.19},{"date":"2017-02-09","close":1611.83},{"date":"2017-02-10","close":1646.51},{"date":"2017-02-13","close":1646.18},{"date":"2017-02-14","close":1637.29},{"date":"2017-02-15","close":1648.96},{"date":"2017-02-16","close":1648.88},{"date":"2017-02-17","close":1637.4},{"date":"2017-02-21","close":1647.0},{"date":"2017-02-22","close":1651.74},{"date":"2017-02-23","close":1637.26},{"date":"2017-02-24","close":1631.62},{"date":"2017-02-27","close":1632.01},{"date":"2017-02-28","close":1724.13},{"date":"2017-03-01","close":1733.18},{"date":"2017-03-02","close":1734.37},{"date":"2017-03-03","close":1735.1},{"date":"2017-03-06","close":1730.21},{"date":"2017-03-07","close":1736.46},{"date":"2017-03-08","close":1743.49},{"date":"2017-03-09","close":1749.42},{"date":"2017-03-10","close":1754.24},{"date":"2017-03-13","close":1767.12},{"date":"2017-03-14","close":1769.0},{"date":"2017-03-15","close":1767.98},{"date":"2017-03-16","close":1773.98},{"date":"2017-03-17","close":1772.63},{"date":"2017-03-20","close":1765.44},{"date":"2017-03-21","close":1747.14},{"date":"2017-03-22","close":1751.99},{"date":"2017-03-23","close":1748.33},{"date":"2017-03-24","close":1753.11},{"date":"2017-03-27","close":1772.0},{"date":"2017-03-28","close":1788.45},{"date":"2017-03-29","close":1785.05},{"date":"2017-03-30","close":1789.2},{"date":"2017-03-31","close":1779.97},{"date":"2017-04-03","close":1773.99},{"date":"2017-04-04","close":1767.38},{"date":"2017-04-05","close":1761.77},{"date":"2017-04-06","close":1773.52},{"date":"2017-04-07","close":1769.56},{"date":"2017-04-10","close":1775.97},{"date":"2017-04-11","close":1768.4},{"date":"2017-04-12","close":1750.01},{"date":"2017-04-13","close":1738.77},{"date":"2017-04-17","close":1770.61},{"date":"2017-04-18","close":1763.31},{"date":"2017-04-19","close":1763.2},{"date":"2017-04-20","close":1760.8},{"date":"2017-04-21","close":1752.01},{"date":"2017-04-24","close":1798.62},{"date":"2017-04-25","close":1799.09},{"date":"2017-04-26","close":1804.12},{"date":"2017-04-27","close":1835.87},{"date":"2017-04-28","close":1846.82},{"date":"2017-05-01","close":1869.92},{"date":"2017-05-02","close":1880.52},{"date":"2017-05-03","close":1876.79},{"date":"2017-05-04","close":1910.41},{"date":"2017-05-05","close":1903.65},{"date":"2017-05-08","close":1903.91},{"date":"2017-05-09","close":1911.13},{"date":"2017-05-10","close":1824.77},{"date":"2017-05-11","close":1813.56},{"date":"2017-05-12","close":1818.18},{"date":"2017-05-15","close":1813.81},{"date":"2017-05-16","close":1829.8},{"date":"2017-05-17","close":1795.69},{"date":"2017-05-18","close":1796.03},{"date":"2017-05-19","close":1808.28},{"date":"2017-05-22","close":1828.42},{"date":"2017-05-23","close":1827.94},{"date":"2017-05-24","close":1848.74},{"date":"2017-05-25","close":1860.43},{"date":"2017-05-26","close":1863.9},{"date":"2017-05-30","close":1857.45},{"date":"2017-05-31","close":1877.09},{"date":"2017-06-01","close":1890.82},{"date":"2017-06-02","close":1895.96},{"date":"2017-06-05","close":1891.58},{"date":"2017-06-06","close":1889.86},{"date":"2017-06-07","close":1890.37},{"date":"2017-06-08","close":1892.38},{"date":"2017-06-09","close":1842.12},{"date":"2017-06-12","close":1812.99},{"date":"2017-06-13","close":1843.52},{"date":"2017-06-14","close":1831.61},{"date":"2017-06-15","close":1809.2},{"date":"2017-06-16","close":1802.61},{"date":"2017-06-19","close":1851.6},{"date":"2017-06-20","close":1850.64},{"date":"2017-06-21","close":1867.78},{"date":"2017-06-22","close":1862.93},{"date":"2017-06-23","close":1874.28},{"date":"2017-06-26","close":1876.34},{"date":"2017-06-27","close":1858.25},{"date":"2017-06-28","close":1890.21},{"date":"2017-06-29","close":1876.99},{"date":"2017-06-30","close":1870.52},{"date":"2017-07-03","close":1843.13},{"date":"2017-07-05","close":1866.01},{"date":"2017-07-06","close":1872.3},{"date":"2017-07-07","close":1918.5},{"date":"2017-07-10","close":1921.82},{"date":"2017-07-11","close":1929.15},{"date":"2017-07-12","close":1946.18},{"date":"2017-07-13","close":1940.7},{"date":"2017-07-14","close":1950.87},{"date":"2017-07-17","close":1945.46},{"date":"2017-07-18","close":1976.24},{"date":"2017-07-19","close":1992.1},{"date":"2017-07-20","close":1999.22},{"date":"2017-07-21","close":1994.89},{"date":"2017-07-24","close":2002.01},{"date":"2017-07-25","close":2016.91},{"date":"2017-07-26","close":2033.21},{"date":"2017-07-27","close":2025.09},{"date":"2017-07-28","close":2024.06},{"date":"2017-07-31","close":2028.5},{"date":"2017-08-01","close":2024.59},{"date":"2017-08-02","close":2021.37},{"date":"2017-08-03","close":2027.98},{"date":"2017-08-04","close":2032.77},{"date":"2017-08-07","close":2042.64},{"date":"2017-08-08","close":2049.0},{"date":"2017-08-09","close":1906.8},{"date":"2017-08-10","close":1849.62},{"date":"2017-08-11","close":1854.17},{"date":"2017-08-14","close":1873.95},{"date":"2017-08-15","close":1860.84},{"date":"2017-08-16","close":1855.72},{"date":"2017-08-17","close":1812.97},{"date":"2017-08-18","close":1810.0},{"date":"2017-08-21","close":1801.54},{"date":"2017-08-22","close":1818.2},{"date":"2017-08-23","close":1813.02},{"date":"2017-08-24","close":1815.51},{"date":"2017-08-25","close":1793.48},{"date":"2017-08-28","close":1789.91},{"date":"2017-08-29","close":1807.06},{"date":"2017-08-30","close":1813.0},{"date":"2017-08-31","close":1852.08},{"date":"2017-09-01","close":1850.82},{"date":"2017-09-05","close":1842.89},{"date":"2017-09-06","close":1842.45},{"date":"2017-09-07","close":1845.37},{"date":"2017-09-08","close":1838.57},{"date":"2017-09-11","close":1868.86},{"date":"2017-09-12","close":1868.64},{"date":"2017-09-13","close":1871.17},{"date":"2017-09-14","close":1845.29},{"date":"2017-09-15","close":1843.2},{"date":"2017-09-18","close":1854.18},{"date":"2017-09-19","close":1859.78},{"date":"2017-09-20","close":1866.21},{"date":"2017-09-21","close":1866.35},{"date":"2017-09-22","close":1862.13},{"date":"2017-09-25","close":1829.55},{"date":"2017-09-26","close":1825.92},{"date":"2017-09-27","close":1818.99},{"date":"2017-09-28","close":1811.69},{"date":"2017-09-29","close":1830.82},{"date":"2017-10-02","close":1857.47},{"date":"2017-10-03","close":1867.65},{"date":"2017-10-04","close":1888.7},{"date":"2017-10-05","close":1909.61},{"date":"2017-10-06","close":1918.0},{"date":"2017-10-09","close":1926.93},{"date":"2017-10-10","close":1916.65},{"date":"2017-10-11","close":1920.2},{"date":"2017-10-12","close":1918.95},{"date":"2017-10-13","close":1929.06},{"date":"2017-10-16","close":1935.55},{"date":"2017-10-17","close":1934.53},{"date":"2017-10-18","close":1941.87},{"date":"2017-10-19","close":1927.86},{"date":"2017-10-20","close":1942.11},{"date":"2017-10-23","close":1934.55},{"date":"2017-10-24","close":1932.29},{"date":"2017-10-25","close":1928.81},{"date":"2017-10-26","close":1939.29},{"date":"2017-10-27","close":1890.92},{"date":"2017-10-30","close":1879.73},{"date":"2017-10-31","close":1911.96},{"date":"2017-11-01","close":1913.06},{"date":"2017-11-02","close":1911.14},{"date":"2017-11-03","close":1894.49},{"date":"2017-11-06","close":1903.0},{"date":"2017-11-07","close":1645.72},{"date":"2017-11-08","close":1661.11},{"date":"2017-11-09","close":1703.14},{"date":"2017-11-10","close":1697.25},{"date":"2017-11-13","close":1722.15},{"date":"2017-11-14","close":1719.5},{"date":"2017-11-15","close":1726.78},{"date":"2017-11-16","close":1731.65},{"date":"2017-11-17","close":1747.22},{"date":"2017-11-20","close":1754.02},{"date":"2017-11-21","close":1766.67},{"date":"2017-11-22","close":1759.19},{"date":"2017-11-24","close":1758.42},{"date":"2017-11-27","close":1763.4},{"date":"2017-11-28","close":1752.02},{"date":"2017-11-29","close":1734.45},{"date":"2017-11-30","close":1739.71},{"date":"2017-12-01","close":1735.3},{"date":"2017-12-04","close":1723.24},{"date":"2017-12-05","close":1724.88},{"date":"2017-12-06","close":1719.04},{"date":"2017-12-07","close":1719.62},{"date":"2017-12-08","close":1719.84},{"date":"2017-12-11","close":1715.52},{"date":"2017-12-12","close":1723.72},{"date":"2017-12-13","close":1742.61},{"date":"2017-12-14","close":1760.92},{"date":"2017-12-15","close":1760.0},{"date":"2017-12-18","close":1781.35},{"date":"2017-12-19","close":1780.62},{"date":"2017-12-20","close":1774.0},{"date":"2017-12-21","close":1778.79},{"date":"2017-12-22","close":1775.26},{"date":"2017-12-26","close":1755.32},{"date":"2017-12-27","close":1757.88},{"date":"2017-12-28","close":1764.09},{"date":"2017-12-29","close":1737.74},{"date":"2018-01-02","close":69.9051},{"date":"2018-01-03","close":71.4487},{"date":"2018-01-04","close":70.7864},{"date":"2018-01-05","close":71.4244},{"date":"2018-01-08","close":72.5317},{"date":"2018-01-09","close":73.0597},{"date":"2018-01-10","close":73.3581},{"date":"2018-01-11","close":74.1489},{"date":"2018-01-12","close":75.179},{"date":"2018-01-16","close":75.1818},{"date":"2018-01-17","close":76.3737},{"date":"2018-01-18","close":75.4654},{"date":"2018-01-19","close":74.8191},{"date":"2018-01-22","close":75.0369},{"date":"2018-01-23","close":76.8844},{"date":"2018-01-24","close":76.5828},{"date":"2018-01-25","close":76.3647},{"date":"2018-01-26","close":76.3964},{"date":"2018-01-29","close":75.5641},{"date":"2018-01-30","close":75.2625},{"date":"2018-01-31","close":74.8912},{"date":"2018-02-01","close":74.5637},{"date":"2018-02-02","close":72.8172},{"date":"2018-02-05","close":71.518},{"date":"2018-02-06","close":72.8},{"date":"2018-02-07","close":73.7408},{"date":"2018-02-08","close":70.7397},{"date":"2018-02-09","close":69.1315},{"date":"2018-02-12","close":70.1107},{"date":"2018-02-13","close":70.4186},{"date":"2018-02-14","close":71.2235},{"date":"2018-02-15","close":73.2539},{"date":"2018-02-16","close":73.8317},{"date":"2018-02-20","close":74.2085},{"date":"2018-02-21","close":73.6625},{"date":"2018-02-22","close":73.5238},{"date":"2018-02-23","close":74.6941},{"date":"2018-02-26","close":74.6401},{"date":"2018-02-27","close":74.6154},{"date":"2018-02-28","close":79.6693},{"date":"2018-03-01","close":79.4472},{"date":"2018-03-02","close":79.6595},{"date":"2018-03-05","close":81.1819},{"date":"2018-03-06","close":81.6852},{"date":"2018-03-07","close":83.1509},{"date":"2018-03-08","close":84.2143},{"date":"2018-03-09","close":85.0184},{"date":"2018-03-12","close":86.4081},{"date":"2018-03-13","close":84.9945},{"date":"2018-03-14","close":85.7348},{"date":"2018-03-15","close":85.6906},{"date":"2018-03-16","close":85.0529},{"date":"2018-03-19","close":84.0894},{"date":"2018-03-20","close":83.7846},{"date":"2018-03-21","close":84.0146},{"date":"2018-03-22","close":82.7933},{"date":"2018-03-23","close":81.744},{"date":"2018-03-26","close":83.5731},{"date":"2018-03-27","close":81.3739},{"date":"2018-03-28","close":80.4781},{"date":"2018-03-29","close":81.4847},{"date":"2018-04-02","close":79.5447},{"date":"2018-04-03","close":80.9826},{"date":"2018-04-04","close":81.1173},{"date":"2018-04-05","close":81.9038},{"date":"2018-04-06","close":79.6446},{"date":"2018-04-09","close":80.245},{"date":"2018-04-10","close":81.375},{"date":"2018-04-11","close":81.4949},{"date":"2018-04-12","close":81.697},{"date":"2018-04-13","close":81.6989},{"date":"2018-04-16","close":82.1192},{"date":"2018-04-17","close":84.6933},{"date":"2018-04-18","close":85.4097},{"date":"2018-04-19","close":84.5617},{"date":"2018-04-20","close":83.4815},{"date":"2018-04-23","close":83.5723},{"date":"2018-04-24","close":80.9716},{"date":"2018-04-25","close":81.3758},{"date":"2018-04-26","close":82.715},{"date":"2018-04-27","close":83.8869},{"date":"2018-04-30","close":85.3079},{"date":"2018-05-01","close":85.3623},{"date":"2018-05-02","close":84.2041},{"date":"2018-05-03","close":84.2977},{"date":"2018-05-04","close":85.2182},{"date":"2018-05-07","close":85.9722},{"date":"2018-05-08","close":84.6655},{"date":"2018-05-09","close":85.5268},{"date":"2018-05-10","close":81.4702},{"date":"2018-05-11","close":81.1557},{"date":"2018-05-14","close":81.1569},{"date":"2018-05-15","close":80.9896},{"date":"2018-05-16","close":81.2575},{"date":"2018-05-17","close":81.8262},{"date":"2018-05-18","close":80.9344},{"date":"2018-05-21","close":81.1388},{"date":"2018-05-22","close":81.3594},{"date":"2018-05-23","close":81.6751},{"date":"2018-05-24","close":81.7937},{"date":"2018-05-25","close":82.6687},{"date":"2018-05-29","close":81.3139},{"date":"2018-05-30","close":82.1744},{"date":"2018-05-31","close":82.6022},{"date":"2018-06-01","close":83.3863},{"date":"2018-06-04","close":83.2633},{"date":"2018-06-05","close":83.8583},{"date":"2018-06-06","close":84.3592},{"date":"2018-06-07","close":83.5054},{"date":"2018-06-08","close":83.684},{"date":"2018-06-11","close":83.2042},{"date":"2018-06-12","close":83.5061},{"date":"2018-06-13","close":82.5019},{"date":"2018-06-14","close":83.156},{"date":"2018-06-15","close":83.8763},{"date":"2018-06-18","close":84.0239},{"date":"2018-06-19","close":83.7905},{"date":"2018-06-20","close":84.0455},{"date":"2018-06-21","close":83.1337},{"date":"2018-06-22","close":82.3644},{"date":"2018-06-25","close":80.3147},{"date":"2018-06-26","close":79.9176},{"date":"2018-06-27","close":78.3947},{"date":"2018-06-28","close":79.0994},{"date":"2018-06-29","close":79.397},{"date":"2018-07-02","close":80.2137},{"date":"2018-07-03","close":80.6951},{"date":"2018-07-05","close":81.0444},{"date":"2018-07-06","close":81.7409},{"date":"2018-07-09","close":81.534},{"date":"2018-07-10","close":80.8443},{"date":"2018-07-11","close":80.406},{"date":"2018-07-12","close":80.5729},{"date":"2018-07-13","close":79.5674},{"date":"2018-07-16","close":79.1193},{"date":"2018-07-17","close":79.5314},{"date":"2018-07-18","close":79.2725},{"date":"2018-07-19","close":78.7512},{"date":"2018-07-20","close":78.7147},{"date":"2018-07-23","close":78.1781},{"date":"2018-07-24","close":79.3642},{"date":"2018-07-25","close":80.9089},{"date":"2018-07-26","close":81.592},{"date":"2018-07-27","close":81.6664},{"date":"2018-07-30","close":79.5071},{"date":"2018-07-31","close":79.4609},{"date":"2018-08-01","close":79.2419},{"date":"2018-08-02","close":79.6313},{"date":"2018-08-03","close":79.4997},{"date":"2018-08-06","close":81.3069},{"date":"2018-08-07","close":81.3907},{"date":"2018-08-08","close":80.0985},{"date":"2018-08-09","close":76.0795},{"date":"2018-08-10","close":74.3275},{"date":"2018-08-13","close":72.6276},{"date":"2018-08-14","close":71.8165},{"date":"2018-08-15","close":72.9892},{"date":"2018-08-16","close":71.4812},{"date":"2018-08-17","close":72.0957},{"date":"2018-08-20","close":72.7976},{"date":"2018-08-21","close":74.344},{"date":"2018-08-22","close":75.085},{"date":"2018-08-23","close":74.2194},{"date":"2018-08-24","close":74.55},{"date":"2018-08-27","close":75.8175},{"date":"2018-08-28","close":75.6424},{"date":"2018-08-29","close":76.1437},{"date":"2018-08-30","close":76.1426},{"date":"2018-08-31","close":76.4383},{"date":"2018-09-04","close":75.4125},{"date":"2018-09-05","close":74.1129},{"date":"2018-09-06","close":74.7913},{"date":"2018-09-07","close":74.4901},{"date":"2018-09-10","close":73.4698},{"date":"2018-09-11","close":73.6723},{"date":"2018-09-12","close":73.4823},{"date":"2018-09-13","close":73.738},{"date":"2018-09-14","close":75.0564},{"date":"2018-09-17","close":74.0573},{"date":"2018-09-18","close":74.8543},{"date":"2018-09-19","close":75.4681},{"date":"2018-09-20","close":76.2891},{"date":"2018-09-21","close":76.6416},{"date":"2018-09-24","close":76.7207},{"date":"2018-09-25","close":76.5738},{"date":"2018-09-26","close":77.0634},{"date":"2018-09-27","close":77.1351},{"date":"2018-09-28","close":77.7093},{"date":"2018-10-01","close":77.9134},{"date":"2018-10-02","close":77.4191},{"date":"2018-10-03","close":77.2639},{"date":"2018-10-04","close":75.7274},{"date":"2018-10-05","close":74.5696},{"date":"2018-10-08","close":74.4544},{"date":"2018-10-09","close":73.2637},{"date":"2018-10-10","close":70.0613},{"date":"2018-10-11","close":69.786},{"date":"2018-10-12","close":70.7832},{"date":"2018-10-15","close":70.9462},{"date":"2018-10-16","close":71.688},{"date":"2018-10-17","close":72.4808},{"date":"2018-10-18","close":70.961},{"date":"2018-10-19","close":70.7272},{"date":"2018-10-22","close":71.5713},{"date":"2018-10-23","close":71.6774},{"date":"2018-10-24","close":68.6842},{"date":"2018-10-25","close":70.6798},{"date":"2018-10-26","close":69.3591},{"date":"2018-10-29","close":70.0335},{"date":"2018-10-30","close":71.9124},{"date":"2018-10-31","close":73.4235},{"date":"2018-11-01","close":74.266},{"date":"2018-11-02","close":73.4404},{"date":"2018-11-05","close":73.288},{"date":"2018-11-06","close":76.3564},{"date":"2018-11-07","close":78.2643},{"date":"2018-11-08","close":77.459},{"date":"2018-11-09","close":75.8935},{"date":"2018-11-12","close":74.6652},{"date":"2018-11-13","close":74.814},{"date":"2018-11-14","close":73.9637},{"date":"2018-11-15","close":73.9832},{"date":"2018-11-16","close":72.6692},{"date":"2018-11-19","close":69.719},{"date":"2018-11-20","close":68.5608},{"date":"2018-11-21","close":68.9513},{"date":"2018-11-23","close":69.0955},{"date":"2018-11-26","close":70.598},{"date":"2018-11-27","close":71.4663},{"date":"2018-11-28","close":73.2226},{"date":"2018-11-29","close":73.0542},{"date":"2018-11-30","close":74.1011},{"date":"2018-12-03","close":75.1908},{"date":"2018-12-04","close":72.9754},{"date":"2018-12-06","close":73.7236},{"date":"2018-12-07","close":71.8541},{"date":"2018-12-10","close":71.5211},{"date":"2018-12-11","close":72.5528},{"date":"2018-12-12","close":72.7017},{"date":"2018-12-13","close":71.7977},{"date":"2018-12-14","close":70.7821},{"date":"2018-12-17","close":68.1335},{"date":"2018-12-18","close":69.3046},{"date":"2018-12-19","close":68.0203},{"date":"2018-12-20","close":66.7885},{"date":"2018-12-21","close":63.9766},{"date":"2018-12-24","close":63.328},{"date":"2018-12-26","close":66.7129},{"date":"2018-12-27","close":67.2828},{"date":"2018-12-28","close":67.2056},{"date":"2018-12-31","close":67.4637},{"date":"2019-01-02","close":67.4355},{"date":"2019-01-03","close":65.1411},{"date":"2019-01-04","close":67.273},{"date":"2019-01-07","close":67.0485},{"date":"2019-01-08","close":66.0733},{"date":"2019-01-09","close":64.6072},{"date":"2019-01-10","close":65.6976},{"date":"2019-01-11","close":65.2495},{"date":"2019-01-14","close":66.3067},{"date":"2019-01-15","close":66.5194},{"date":"2019-01-16","close":65.8245},{"date":"2019-01-17","close":67.5456},{"date":"2019-01-18","close":68.9458},{"date":"2019-01-22","close":66.9373},{"date":"2019-01-23","close":68.3211},{"date":"2019-01-24","close":70.3328},{"date":"2019-01-25","close":70.5885},{"date":"2019-01-28","close":71.0351},{"date":"2019-01-29","close":70.8471},{"date":"2019-01-30","close":71.2348},{"date":"2019-01-31","close":71.7875},{"date":"2019-02-01","close":71.95},{"date":"2019-02-04","close":72.8912},{"date":"2019-02-05","close":74.5077},{"date":"2019-02-06","close":74.6906},{"date":"2019-02-07","close":73.5207},{"date":"2019-02-08","close":73.2868},{"date":"2019-02-11","close":73.0483},{"date":"2019-02-12","close":74.2347},{"date":"2019-02-13","close":75.2014},{"date":"2019-02-14","close":74.5105},{"date":"2019-02-15","close":75.734},{"date":"2019-02-19","close":75.8096},{"date":"2019-02-20","close":75.4442},{"date":"2019-02-21","close":74.6663},{"date":"2019-02-22","close":74.8312},{"date":"2019-02-25","close":74.0287},{"date":"2019-02-26","close":75.0353},{"date":"2019-02-27","close":74.6542},{"date":"2019-02-28","close":66.4696},{"date":"2019-03-01","close":67.1371},{"date":"2019-03-04","close":66.8919},{"date":"2019-03-05","close":68.3846},{"date":"2019-03-06","close":68.6074},{"date":"2019-03-07","close":67.5652},{"date":"2019-03-08","close":67.2052},{"date":"2019-03-11","close":66.9734},{"date":"2019-03-12","close":67.9956},{"date":"2019-03-13","close":68.9635},{"date":"2019-03-14","close":68.3043},{"date":"2019-03-15","close":68.629},{"date":"2019-03-18","close":68.7919},{"date":"2019-03-19","close":69.0935},{"date":"2019-03-20","close":69.5009},{"date":"2019-03-21","close":69.4981},{"date":"2019-03-22","close":67.4312},{"date":"2019-03-25","close":68.6376},{"date":"2019-03-26","close":69.2831},{"date":"2019-03-27","close":68.6266},{"date":"2019-03-28","close":67.7172},{"date":"2019-03-29","close":68.3446},{"date":"2019-04-01","close":68.9055},{"date":"2019-04-02","close":69.0747},{"date":"2019-04-03","close":69.5204},{"date":"2019-04-04","close":69.7425},{"date":"2019-04-05","close":69.3058},{"date":"2019-04-08","close":70.0606},{"date":"2019-04-09","close":70.2858},{"date":"2019-04-10","close":70.7374},{"date":"2019-04-11","close":71.2305},{"date":"2019-04-12","close":71.7977},{"date":"2019-04-15","close":72.3131},{"date":"2019-04-16","close":72.1357},{"date":"2019-04-17","close":72.0609},{"date":"2019-04-18","close":72.2379},{"date":"2019-04-22","close":72.2324},{"date":"2019-04-23","close":73.9386},{"date":"2019-04-24","close":73.1376},{"date":"2019-04-25","close":73.0976},{"date":"2019-04-26","close":73.1658},{"date":"2019-04-29","close":73.4917},{"date":"2019-04-30","close":72.6562},{"date":"2019-05-01","close":71.6586},{"date":"2019-05-02","close":70.8157},{"date":"2019-05-03","close":71.4452},{"date":"2019-05-06","close":70.5223},{"date":"2019-05-07","close":69.9149},{"date":"2019-05-08","close":68.6078},{"date":"2019-05-09","close":67.9968},{"date":"2019-05-10","close":71.6716},{"date":"2019-05-13","close":69.6117},{"date":"2019-05-14","close":70.2544},{"date":"2019-05-15","close":70.0884},{"date":"2019-05-16","close":70.632},{"date":"2019-05-17","close":70.0046},{"date":"2019-05-20","close":68.6313},{"date":"2019-05-21","close":69.4131},{"date":"2019-05-22","close":68.3489},{"date":"2019-05-23","close":67.2487},{"date":"2019-05-24","close":66.9177},{"date":"2019-05-28","close":66.0294},{"date":"2019-05-29","close":66.0341},{"date":"2019-05-30","close":65.5304},{"date":"2019-05-31","close":64.8708},{"date":"2019-06-03","close":64.6452},{"date":"2019-06-04","close":68.4277},{"date":"2019-06-05","close":69.1315},{"date":"2019-06-06","close":68.7343},{"date":"2019-06-07","close":69.652},{"date":"2019-06-10","close":69.7629},{"date":"2019-06-11","close":70.6446},{"date":"2019-06-12","close":70.4593},{"date":"2019-06-13","close":70.8753},{"date":"2019-06-14","close":69.5428},{"date":"2019-06-17","close":69.7742},{"date":"2019-06-18","close":70.8545},{"date":"2019-06-19","close":72.1498},{"date":"2019-06-20","close":72.9038},{"date":"2019-06-21","close":73.6358},{"date":"2019-06-24","close":73.2759},{"date":"2019-06-25","close":72.2833},{"date":"2019-06-26","close":71.686},{"date":"2019-06-27","close":72.2716},{"date":"2019-06-28","close":73.4286},{"date":"2019-07-01","close":74.3573},{"date":"2019-07-02","close":74.7321},{"date":"2019-07-03","close":75.1888},{"date":"2019-07-05","close":75.3886},{"date":"2019-07-08","close":73.4698},{"date":"2019-07-09","close":73.5524},{"date":"2019-07-10","close":73.2202},{"date":"2019-07-11","close":73.4075},{"date":"2019-07-12","close":73.733},{"date":"2019-07-15","close":73.7106},{"date":"2019-07-16","close":73.9844},{"date":"2019-07-17","close":73.1556},{"date":"2019-07-18","close":73.8673},{"date":"2019-07-19","close":73.7177},{"date":"2019-07-22","close":74.1724},{"date":"2019-07-23","close":74.429},{"date":"2019-07-24","close":75.1732},{"date":"2019-07-25","close":75.4426},{"date":"2019-07-26","close":77.0376},{"date":"2019-07-29","close":75.1849},{"date":"2019-07-30","close":75.069},{"date":"2019-07-31","close":73.8947},{"date":"2019-08-01","close":73.6303},{"date":"2019-08-02","close":72.3072},{"date":"2019-08-05","close":70.0559},{"date":"2019-08-06","close":69.9744},{"date":"2019-08-07","close":71.3468},{"date":"2019-08-08","close":76.0255},{"date":"2019-08-09","close":75.1121},{"date":"2019-08-12","close":75.0807},{"date":"2019-08-13","close":76.1109},{"date":"2019-08-14","close":74.0741},{"date":"2019-08-15","close":74.6021},{"date":"2019-08-16","close":75.2883},{"date":"2019-08-19","close":76.132},{"date":"2019-08-20","close":75.7666},{"date":"2019-08-21","close":76.6028},{"date":"2019-08-22","close":76.4743},{"date":"2019-08-23","close":74.3671},{"date":"2019-08-26","close":75.0776},{"date":"2019-08-27","close":75.2021},{"date":"2019-08-28","close":76.0642},{"date":"2019-08-29","close":76.6572},{"date":"2019-08-30","close":77.0203},{"date":"2019-09-03","close":76.0556},{"date":"2019-09-04","close":76.7219},{"date":"2019-09-05","close":78.1182},{"date":"2019-09-06","close":77.0681},{"date":"2019-09-09","close":78.0324},{"date":"2019-09-10","close":79.0708},{"date":"2019-09-11","close":80.3007},{"date":"2019-09-12","close":79.9579},{"date":"2019-09-13","close":80.8388},{"date":"2019-09-16","close":81.1933},{"date":"2019-09-17","close":81.3692},{"date":"2019-09-18","close":80.6222},{"date":"2019-09-19","close":80.63},{"date":"2019-09-20","close":79.5725},{"date":"2019-09-23","close":78.7046},{"date":"2019-09-24","close":77.9694},{"date":"2019-09-25","close":78.0826},{"date":"2019-09-26","close":77.4919},{"date":"2019-09-27","close":76.1524},{"date":"2019-09-30","close":76.8715},{"date":"2019-10-01","close":77.4754},{"date":"2019-10-02","close":76.0423},{"date":"2019-10-03","close":76.826},{"date":"2019-10-04","close":77.6779},{"date":"2019-10-07","close":76.4387},{"date":"2019-10-08","close":75.915},{"date":"2019-10-09","close":76.1163},{"date":"2019-10-10","close":76.8832},{"date":"2019-10-11","close":77.4422},{"date":"2019-10-14","close":77.8953},{"date":"2019-10-15","close":78.9779},{"date":"2019-10-16","close":79.4182},{"date":"2019-10-17","close":79.4535},{"date":"2019-10-18","close":78.8659},{"date":"2019-10-21","close":79.2071},{"date":"2019-10-22","close":79.2388},{"date":"2019-10-23","close":79.5984},{"date":"2019-10-24","close":80.0496},{"date":"2019-10-25","close":80.5267},{"date":"2019-10-28","close":80.5705},{"date":"2019-10-29","close":80.0124},{"date":"2019-10-30","close":80.2768},{"date":"2019-10-31","close":80.2462},{"date":"2019-11-01","close":79.5901},{"date":"2019-11-04","close":78.6368},{"date":"2019-11-05","close":79.332},{"date":"2019-11-06","close":78.8095},{"date":"2019-11-07","close":72.458},{"date":"2019-11-08","close":73.6041},{"date":"2019-11-11","close":74.2641},{"date":"2019-11-12","close":73.4729},{"date":"2019-11-13","close":72.8168},{"date":"2019-11-14","close":73.0698},{"date":"2019-11-15","close":72.4146},{"date":"2019-11-18","close":71.9919},{"date":"2019-11-19","close":72.2767},{"date":"2019-11-20","close":72.5321},{"date":"2019-11-21","close":73.3738},{"date":"2019-11-22","close":73.5391},{"date":"2019-11-25","close":74.3228},{"date":"2019-11-26","close":73.928},{"date":"2019-11-27","close":74.6718},{"date":"2019-11-29","close":74.577},{"date":"2019-12-02","close":73.8097},{"date":"2019-12-03","close":73.635},{"date":"2019-12-04","close":75.2625},{"date":"2019-12-05","close":74.5845},{"date":"2019-12-06","close":75.6048},{"date":"2019-12-09","close":74.646},{"date":"2019-12-10","close":74.6005},{"date":"2019-12-11","close":75.4328},{"date":"2019-12-12","close":76.318},{"date":"2019-12-13","close":77.3019},{"date":"2019-12-16","close":78.1409},{"date":"2019-12-17","close":78.4092},{"date":"2019-12-18","close":78.0034},{"date":"2019-12-19","close":78.4582},{"date":"2019-12-20","close":79.247},{"date":"2019-12-23","close":79.5933},{"date":"2019-12-24","close":80.0594},{"date":"2019-12-26","close":80.8553},{"date":"2019-12-27","close":81.1772},{"date":"2019-12-30","close":80.446},{"date":"2019-12-31","close":80.4405},{"date":"2020-01-02","close":81.2571},{"date":"2020-01-03","close":80.9007},{"date":"2020-01-06","close":80.1925},{"date":"2020-01-07","close":81.0014},{"date":"2020-01-08","close":80.7996},{"date":"2020-01-09","close":81.6374},{"date":"2020-01-10","close":81.7397},{"date":"2020-01-13","close":81.489},{"date":"2020-01-14","close":81.1357},{"date":"2020-01-15","close":80.8882},{"date":"2020-01-16","close":80.4804},{"date":"2020-01-17","close":80.4781},{"date":"2020-01-21","close":77.9666},{"date":"2020-01-22","close":78.3665},{"date":"2020-01-23","close":78.0696},{"date":"2020-01-24","close":76.8852},{"date":"2020-01-27","close":74.7674},{"date":"2020-01-28","close":75.1027},{"date":"2020-01-29","close":74.1822},{"date":"2020-01-30","close":73.326},{"date":"2020-01-31","close":71.699},{"date":"2020-02-03","close":72.0311},{"date":"2020-02-04","close":73.0291},{"date":"2020-02-05","close":75.9581},{"date":"2020-02-06","close":76.8045},{"date":"2020-02-07","close":74.7948},{"date":"2020-02-10","close":73.8959},{"date":"2020-02-11","close":74.7834},{"date":"2020-02-12","close":76.7834},{"date":"2020-02-13","close":76.7669},{"date":"2020-02-14","close":77.9819},{"date":"2020-02-18","close":77.4069},{"date":"2020-02-19","close":77.1018},{"date":"2020-02-20","close":77.1966},{"date":"2020-02-21","close":75.5441},{"date":"2020-02-24","close":70.2102},{"date":"2020-02-25","close":67.6267},{"date":"2020-02-26","close":65.7317},{"date":"2020-02-27","close":65.013},{"date":"2020-02-28","close":66.4156},{"date":"2020-03-02","close":67.7207},{"date":"2020-03-03","close":65.9205},{"date":"2020-03-04","close":67.8441},{"date":"2020-03-05","close":64.5269},{"date":"2020-03-06","close":63.1423},{"date":"2020-03-09","close":59.8408},{"date":"2020-03-10","close":61.0629},{"date":"2020-03-11","close":56.4998},{"date":"2020-03-12","close":50.1507},{"date":"2020-03-13","close":55.6706},{"date":"2020-03-16","close":50.5138},{"date":"2020-03-17","close":53.592},{"date":"2020-03-18","close":48.3235},{"date":"2020-03-19","close":46.6679},{"date":"2020-03-20","close":46.1176},{"date":"2020-03-23","close":45.1309},{"date":"2020-03-24","close":49.3309},{"date":"2020-03-25","close":53.4976},{"date":"2020-03-26","close":55.0702},{"date":"2020-03-27","close":49.1617},{"date":"2020-03-30","close":51.2407},{"date":"2020-03-31","close":52.6935},{"date":"2020-04-01","close":49.8072},{"date":"2020-04-02","close":49.3517},{"date":"2020-04-03","close":48.2033},{"date":"2020-04-06","close":53.1384},{"date":"2020-04-07","close":53.9096},{"date":"2020-04-08","close":53.7408},{"date":"2020-04-09","close":55.6436},{"date":"2020-04-13","close":55.6581},{"date":"2020-04-14","close":56.7709},{"date":"2020-04-15","close":55.7991},{"date":"2020-04-16","close":55.125},{"date":"2020-04-17","close":57.611},{"date":"2020-04-20","close":55.2907},{"date":"2020-04-21","close":52.5721},{"date":"2020-04-22","close":53.0726},{"date":"2020-04-23","close":53.2685},{"date":"2020-04-24","close":53.377},{"date":"2020-04-27","close":54.9523},{"date":"2020-04-28","close":56.3753},{"date":"2020-04-29","close":59.5561},{"date":"2020-04-30","close":57.991},{"date":"2020-05-01","close":56.7462},{"date":"2020-05-04","close":55.3561},{"date":"2020-05-05","close":54.5688},{"date":"2020-05-06","close":54.0091},{"date":"2020-05-07","close":56.5551},{"date":"2020-05-08","close":56.0427},{"date":"2020-05-11","close":55.266},{"date":"2020-05-12","close":54.2837},{"date":"2020-05-13","close":53.5062},{"date":"2020-05-14","close":54.1501},{"date":"2020-05-15","close":54.2206},{"date":"2020-05-18","close":61.0014},{"date":"2020-05-19","close":60.6148},{"date":"2020-05-20","close":62.6355},{"date":"2020-05-21","close":62.4996},{"date":"2020-05-22","close":63.8947},{"date":"2020-05-26","close":68.423},{"date":"2020-05-27","close":66.5358},{"date":"2020-05-28","close":64.5876},{"date":"2020-05-29","close":64.2128},{"date":"2020-06-01","close":65.4391},{"date":"2020-06-02","close":64.823},{"date":"2020-06-03","close":67.6028},{"date":"2020-06-04","close":68.2557},{"date":"2020-06-05","close":70.9975},{"date":"2020-06-08","close":72.1047},{"date":"2020-06-09","close":69.6395},{"date":"2020-06-10","close":67.8903},{"date":"2020-06-11","close":62.2133},{"date":"2020-06-12","close":63.6057},{"date":"2020-06-15","close":64.6534},{"date":"2020-06-16","close":65.557},{"date":"2020-06-17","close":64.1666},{"date":"2020-06-18","close":63.7792},{"date":"2020-06-19","close":63.7228},{"date":"2020-06-22","close":63.9817},{"date":"2020-06-23","close":65.6886},{"date":"2020-06-24","close":63.0734},{"date":"2020-06-25","close":63.2716},{"date":"2020-06-26","close":60.3677},{"date":"2020-06-29","close":62.4032},{"date":"2020-06-30","close":62.3688},{"date":"2020-07-01","close":64.9715},{"date":"2020-07-02","close":65.4098},{"date":"2020-07-06","close":66.7328},{"date":"2020-07-07","close":64.919},{"date":"2020-07-08","close":65.0698},{"date":"2020-07-09","close":65.4215},{"date":"2020-07-10","close":66.8754},{"date":"2020-07-13","close":66.067},{"date":"2020-07-14","close":66.4379},{"date":"2020-07-15","close":70.4765},{"date":"2020-07-16","close":68.4182},{"date":"2020-07-17","close":67.8464},{"date":"2020-07-20","close":67.1202},{"date":"2020-07-21","close":67.0442},{"date":"2020-07-22","close":67.3901},{"date":"2020-07-23","close":66.4078},{"date":"2020-07-24","close":66.6365},{"date":"2020-07-27","close":66.6964},{"date":"2020-07-28","close":65.8708},{"date":"2020-07-29","close":66.8809},{"date":"2020-07-30","close":66.1054},{"date":"2020-07-31","close":65.1023},{"date":"2020-08-03","close":64.6366},{"date":"2020-08-04","close":65.6115},{"date":"2020-08-05","close":67.5558},{"date":"2020-08-06","close":68.6141},{"date":"2020-08-07","close":68.7195},{"date":"2020-08-10","close":69.2717},{"date":"2020-08-11","close":70.7021},{"date":"2020-08-12","close":70.8185},{"date":"2020-08-13","close":70.227},{"date":"2020-08-14","close":69.6748},{"date":"2020-08-17","close":68.6583},{"date":"2020-08-18","close":69.6763},{"date":"2020-08-19","close":69.2282},{"date":"2020-08-20","close":69.276},{"date":"2020-08-21","close":69.6943},{"date":"2020-08-24","close":71.8513},{"date":"2020-08-25","close":72.6096},{"date":"2020-08-26","close":73.1255},{"date":"2020-08-27","close":74.1646},{"date":"2020-08-28","close":76.1915},{"date":"2020-08-31","close":74.8285},{"date":"2020-09-01","close":75.5496},{"date":"2020-09-02","close":76.3278},{"date":"2020-09-03","close":76.1994},{"date":"2020-09-04","close":75.114},{"date":"2020-09-08","close":74.0902},{"date":"2020-09-09","close":73.2861},{"date":"2020-09-10","close":71.1522},{"date":"2020-09-11","close":69.8655},{"date":"2020-09-14","close":69.8988},{"date":"2020-09-15","close":69.9932},{"date":"2020-09-16","close":70.7633},{"date":"2020-09-17","close":70.0014},{"date":"2020-09-18","close":67.8499},{"date":"2020-09-21","close":64.7208},{"date":"2020-09-22","close":65.5672},{"date":"2020-09-23","close":64.1756},{"date":"2020-09-24","close":64.6495},{"date":"2020-09-25","close":64.9315},{"date":"2020-09-28","close":66.6012},{"date":"2020-09-29","close":65.5272},{"date":"2020-09-30","close":67.0039},{"date":"2020-10-01","close":68.269},{"date":"2020-10-02","close":67.0051},{"date":"2020-10-05","close":66.8515},{"date":"2020-10-06","close":66.9659},{"date":"2020-10-07","close":68.8906},{"date":"2020-10-08","close":70.0641},{"date":"2020-10-09","close":71.2031},{"date":"2020-10-12","close":72.2649},{"date":"2020-10-13","close":69.757},{"date":"2020-10-14","close":67.8625},{"date":"2020-10-15","close":66.6682},{"date":"2020-10-16","close":65.3271},{"date":"2020-10-19","close":64.7455},{"date":"2020-10-20","close":65.4775},{"date":"2020-10-21","close":66.6651},{"date":"2020-10-22","close":70.1898},{"date":"2020-10-23","close":71.4248},{"date":"2020-10-26","close":68.5162},{"date":"2020-10-27","close":66.4959},{"date":"2020-10-28","close":62.8666},{"date":"2020-10-29","close":63.854},{"date":"2020-10-30","close":63.5501},{"date":"2020-11-02","close":62.8305},{"date":"2020-11-03","close":65.3941},{"date":"2020-11-04","close":67.1073},{"date":"2020-11-05","close":69.2612},{"date":"2020-11-06","close":69.8659},{"date":"2020-11-09","close":82.9672},{"date":"2020-11-10","close":78.6274},{"date":"2020-11-11","close":78.3368},{"date":"2020-11-12","close":76.8836},{"date":"2020-11-13","close":80.4068},{"date":"2020-11-16","close":82.6292},{"date":"2020-11-17","close":81.5184},{"date":"2020-11-18","close":80.0829},{"date":"2020-11-19","close":78.7656},{"date":"2020-11-20","close":78.0528},{"date":"2020-11-23","close":79.1131},{"date":"2020-11-24","close":82.3879},{"date":"2020-11-25","close":80.8349},{"date":"2020-11-27","close":80.399},{"date":"2020-11-30","close":79.4503},{"date":"2020-12-01","close":80.399},{"date":"2020-12-02","close":81.4075},{"date":"2020-12-03","close":82.1208},{"date":"2020-12-04","close":83.2332},{"date":"2020-12-07","close":83.38},{"date":"2020-12-08","close":81.7299},{"date":"2020-12-09","close":82.5313},{"date":"2020-12-10","close":82.4435},{"date":"2020-12-11","close":81.8302},{"date":"2020-12-14","close":80.9215},{"date":"2020-12-15","close":82.1764},{"date":"2020-12-16","close":82.2023},{"date":"2020-12-17","close":82.7788},{"date":"2020-12-18","close":82.2391},{"date":"2020-12-21","close":81.0072},{"date":"2020-12-22","close":80.4048},{"date":"2020-12-23","close":82.2861},{"date":"2020-12-24","close":81.7965},{"date":"2020-12-28","close":83.738},{"date":"2020-12-29","close":85.5977},{"date":"2020-12-30","close":86.3756},{"date":"2020-12-31","close":87.2377},{"date":"2021-01-04","close":84.7627},{"date":"2021-01-05","close":85.7023},{"date":"2021-01-06","close":88.1205},{"date":"2021-01-07","close":87.7304},{"date":"2021-01-08","close":89.3633},{"date":"2021-01-11","close":87.0027},{"date":"2021-01-12","close":86.0262},{"date":"2021-01-13","close":85.481},{"date":"2021-01-14","close":85.4877},{"date":"2021-01-15","close":83.006},{"date":"2021-01-19","close":84.7219},{"date":"2021-01-20","close":84.6048},{"date":"2021-01-21","close":82.6421},{"date":"2021-01-22","close":80.9305},{"date":"2021-01-25","close":79.0578},{"date":"2021-01-26","close":77.6764},{"date":"2021-01-27","close":73.8744},{"date":"2021-01-28","close":79.6716},{"date":"2021-01-29","close":76.1555},{"date":"2021-02-01","close":77.9623},{"date":"2021-02-02","close":80.9027},{"date":"2021-02-03","close":79.4053},{"date":"2021-02-04","close":81.5846},{"date":"2021-02-05","close":82.1126},{"date":"2021-02-08","close":82.2355},{"date":"2021-02-09","close":81.6762},{"date":"2021-02-10","close":83.8884},{"date":"2021-02-11","close":84.5739},{"date":"2021-02-12","close":84.2339},{"date":"2021-02-16","close":85.5492},{"date":"2021-02-17","close":87.4923},{"date":"2021-02-18","close":88.5114},{"date":"2021-02-19","close":89.8142},{"date":"2021-02-22","close":92.0456},{"date":"2021-02-23","close":92.4118},{"date":"2021-02-24","close":95.707},{"date":"2021-02-25","close":89.0367},{"date":"2021-02-26","close":91.2031},{"date":"2021-03-01","close":90.8893},{"date":"2021-03-02","close":89.3896},{"date":"2021-03-03","close":89.1072},{"date":"2021-03-04","close":86.9275},{"date":"2021-03-05","close":90.3645},{"date":"2021-03-08","close":92.7788},{"date":"2021-03-09","close":92.7024},{"date":"2021-03-10","close":92.8015},{"date":"2021-03-11","close":92.5172},{"date":"2021-03-12","close":94.0439},{"date":"2021-03-15","close":95.5503},{"date":"2021-03-16","close":93.8684},{"date":"2021-03-17","close":96.423},{"date":"2021-03-18","close":91.9253},{"date":"2021-03-19","close":89.6062},{"date":"2021-03-22","close":87.4186},{"date":"2021-03-23","close":86.7571},{"date":"2021-03-24","close":86.2765},{"date":"2021-03-25","close":88.8686},{"date":"2021-03-26","close":91.008},{"date":"2021-03-29","close":92.098},{"date":"2021-03-30","close":91.453},{"date":"2021-03-31","close":91.2551},{"date":"2021-04-01","close":93.3162},{"date":"2021-04-05","close":94.3627},{"date":"2021-04-06","close":94.8649},{"date":"2021-04-07","close":94.4199},{"date":"2021-04-08","close":95.0995},{"date":"2021-04-09","close":95.9639},{"date":"2021-04-12","close":94.3576},{"date":"2021-04-13","close":94.1712},{"date":"2021-04-14","close":96.1269},{"date":"2021-04-15","close":95.3039},{"date":"2021-04-16","close":97.0152},{"date":"2021-04-19","close":96.2044},{"date":"2021-04-20","close":91.8489},{"date":"2021-04-21","close":92.3475},{"date":"2021-04-22","close":91.9292},{"date":"2021-04-23","close":93.8242},{"date":"2021-04-26","close":96.2847},{"date":"2021-04-27","close":96.5158},{"date":"2021-04-28","close":98.1197},{"date":"2021-04-29","close":97.976},{"date":"2021-04-30","close":96.5914},{"date":"2021-05-03","close":95.5871},{"date":"2021-05-04","close":93.335},{"date":"2021-05-05","close":91.5716},{"date":"2021-05-06","close":89.2775},{"date":"2021-05-07","close":91.147},{"date":"2021-05-10","close":88.6411},{"date":"2021-05-11","close":88.0371},{"date":"2021-05-12","close":85.0827},{"date":"2021-05-13","close":86.4543},{"date":"2021-05-14","close":89.4002},{"date":"2021-05-17","close":87.0763},{"date":"2021-05-18","close":86.6247},{"date":"2021-05-19","close":88.9117},{"date":"2021-05-20","close":90.3233},{"date":"2021-05-21","close":89.8271},{"date":"2021-05-24","close":91.9852},{"date":"2021-05-25","close":91.6143},{"date":"2021-05-26","close":91.9273},{"date":"2021-05-27","close":91.4486},{"date":"2021-05-28","close":92.4972},{"date":"2021-06-01","close":91.194},{"date":"2021-06-02","close":90.7883},{"date":"2021-06-03","close":89.9223},{"date":"2021-06-04","close":90.7009},{"date":"2021-06-07","close":90.0284},{"date":"2021-06-08","close":90.2329},{"date":"2021-06-09","close":90.6371},{"date":"2021-06-10","close":91.044},{"date":"2021-06-11","close":90.2575},{"date":"2021-06-14","close":90.2838},{"date":"2021-06-15","close":90.1631},{"date":"2021-06-16","close":90.0171},{"date":"2021-06-17","close":89.8514},{"date":"2021-06-18","close":87.8385},{"date":"2021-06-21","close":88.6399},{"date":"2021-06-22","close":88.1632},{"date":"2021-06-23","close":87.9823},{"date":"2021-06-24","close":87.9803},{"date":"2021-06-25","close":89.368},{"date":"2021-06-28","close":86.3478},{"date":"2021-06-29","close":85.0803},{"date":"2021-06-30","close":85.7031},{"date":"2021-07-01","close":86.562},{"date":"2021-07-02","close":87.6928},{"date":"2021-07-06","close":87.0438},{"date":"2021-07-07","close":84.868},{"date":"2021-07-08","close":84.7564},{"date":"2021-07-09","close":85.9733},{"date":"2021-07-12","close":86.3262},{"date":"2021-07-13","close":85.7168},{"date":"2021-07-14","close":85.2538},{"date":"2021-07-15","close":84.9706},{"date":"2021-07-16","close":84.0044},{"date":"2021-07-19","close":80.9818},{"date":"2021-07-20","close":83.4447},{"date":"2021-07-21","close":85.9357},{"date":"2021-07-22","close":85.9506},{"date":"2021-07-23","close":86.2702},{"date":"2021-07-26","close":87.372},{"date":"2021-07-27","close":87.9788},{"date":"2021-07-28","close":87.2009},{"date":"2021-07-29","close":86.7313},{"date":"2021-07-30","close":85.3181},{"date":"2021-08-02","close":85.0313},{"date":"2021-08-03","close":83.7917},{"date":"2021-08-04","close":81.6903},{"date":"2021-08-05","close":86.4716},{"date":"2021-08-06","close":85.503},{"date":"2021-08-09","close":84.5159},{"date":"2021-08-10","close":86.188},{"date":"2021-08-11","close":86.1782},{"date":"2021-08-12","close":85.9021},{"date":"2021-08-13","close":86.3035},{"date":"2021-08-16","close":83.4627},{"date":"2021-08-17","close":82.7725},{"date":"2021-08-18","close":81.7166},{"date":"2021-08-19","close":81.3073},{"date":"2021-08-20","close":81.2634},{"date":"2021-08-23","close":83.7145},{"date":"2021-08-24","close":87.4664},{"date":"2021-08-25","close":88.6681},{"date":"2021-08-26","close":89.1777},{"date":"2021-08-27","close":90.3006},{"date":"2021-08-30","close":89.2133},{"date":"2021-08-31","close":90.0735},{"date":"2021-09-01","close":89.5713},{"date":"2021-09-02","close":90.1044},{"date":"2021-09-03","close":90.2607},{"date":"2021-09-07","close":91.5971},{"date":"2021-09-08","close":90.7111},{"date":"2021-09-09","close":90.8176},{"date":"2021-09-10","close":90.2744},{"date":"2021-09-13","close":90.9528},{"date":"2021-09-14","close":91.2089},{"date":"2021-09-15","close":93.062},{"date":"2021-09-16","close":91.8489},{"date":"2021-09-17","close":91.0801},{"date":"2021-09-20","close":91.6821},{"date":"2021-09-21","close":91.0899},{"date":"2021-09-22","close":94.2425},{"date":"2021-09-23","close":96.9608},{"date":"2021-09-24","close":97.5812},{"date":"2021-09-27","close":97.0003},{"date":"2021-09-28","close":95.2859},{"date":"2021-09-29","close":93.1344},{"date":"2021-09-30","close":92.9797},{"date":"2021-10-01","close":96.1915},{"date":"2021-10-04","close":96.3344},{"date":"2021-10-05","close":95.2699},{"date":"2021-10-06","close":95.8911},{"date":"2021-10-07","close":96.7058},{"date":"2021-10-08","close":96.9161},{"date":"2021-10-11","close":96.6435},{"date":"2021-10-12","close":96.5373},{"date":"2021-10-13","close":96.4523},{"date":"2021-10-14","close":97.7719},{"date":"2021-10-15","close":99.4217},{"date":"2021-10-18","close":98.0034},{"date":"2021-10-19","close":96.4747},{"date":"2021-10-20","close":93.3835},{"date":"2021-10-21","close":94.4391},{"date":"2021-10-22","close":93.7913},{"date":"2021-10-25","close":94.5116},{"date":"2021-10-26","close":95.6886},{"date":"2021-10-27","close":95.1034},{"date":"2021-10-28","close":95.1692},{"date":"2021-10-29","close":94.8171},{"date":"2021-11-01","close":97.5162},{"date":"2021-11-02","close":96.1116},{"date":"2021-11-03","close":95.387},{"date":"2021-11-04","close":95.4528},{"date":"2021-11-05","close":102.5798},{"date":"2021-11-08","close":103.398},{"date":"2021-11-09","close":103.7247},{"date":"2021-11-10","close":100.6531},{"date":"2021-11-11","close":97.099},{"date":"2021-11-12","close":96.0262},{"date":"2021-11-15","close":94.1994},{"date":"2021-11-16","close":93.2327},{"date":"2021-11-17","close":92.6864},{"date":"2021-11-18","close":93.0624},{"date":"2021-11-19","close":91.6527},{"date":"2021-11-22","close":89.974},{"date":"2021-11-23","close":91.6974},{"date":"2021-11-24","close":90.9919},{"date":"2021-11-26","close":84.4289},{"date":"2021-11-29","close":85.465},{"date":"2021-11-30","close":82.3252},{"date":"2021-12-01","close":80.9606},{"date":"2021-12-02","close":85.0701},{"date":"2021-12-03","close":82.8184},{"date":"2021-12-06","close":87.2381},{"date":"2021-12-07","close":87.9333},{"date":"2021-12-08","close":90.3684},{"date":"2021-12-09","close":88.8177},{"date":"2021-12-10","close":87.5937},{"date":"2021-12-13","close":84.192},{"date":"2021-12-14","close":83.2292},{"date":"2021-12-15","close":83.4427},{"date":"2021-12-16","close":84.7952},{"date":"2021-12-17","close":86.5793},{"date":"2021-12-20","close":86.5123},{"date":"2021-12-21","close":92.6617},{"date":"2021-12-22","close":93.4227},{"date":"2021-12-23","close":94.0913},{"date":"2021-12-27","close":93.7881},{"date":"2021-12-28","close":93.4905},{"date":"2021-12-29","close":93.4031},{"date":"2021-12-30","close":93.8434},{"date":"2021-12-31","close":93.973},{"date":"2022-01-03","close":96.4089},{"date":"2022-01-04","close":96.5464},{"date":"2022-01-05","close":94.5241},{"date":"2022-01-06","close":95.177},{"date":"2022-01-07","close":95.3576},{"date":"2022-01-10","close":95.0372},{"date":"2022-01-11","close":96.7222},{"date":"2022-01-12","close":95.4171},{"date":"2022-01-13","close":96.3133},{"date":"2022-01-14","close":95.9988},{"date":"2022-01-18","close":93.3847},{"date":"2022-01-19","close":93.1058},{"date":"2022-01-20","close":95.3208},{"date":"2022-01-21","close":91.8826},{"date":"2022-01-24","close":92.0299},{"date":"2022-01-25","close":91.223},{"date":"2022-01-26","close":92.8528},{"date":"2022-01-27","close":92.4227},{"date":"2022-01-28","close":94.51},{"date":"2022-01-31","close":96.2017},{"date":"2022-02-01","close":96.5742},{"date":"2022-02-02","close":95.6083},{"date":"2022-02-03","close":95.4728},{"date":"2022-02-04","close":95.6847},{"date":"2022-02-07","close":97.2561},{"date":"2022-02-08","close":99.5407},{"date":"2022-02-09","close":102.8935},{"date":"2022-02-10","close":102.9484},{"date":"2022-02-11","close":99.0954},{"date":"2022-02-14","close":99.7084},{"date":"2022-02-15","close":103.2139},{"date":"2022-02-16","close":105.8813},{"date":"2022-02-17","close":102.7748},{"date":"2022-02-18","close":102.4795},{"date":"2022-02-22","close":98.6336},{"date":"2022-02-23","close":96.7383},{"date":"2022-02-24","close":89.8905},{"date":"2022-02-25","close":89.3602},{"date":"2022-02-28","close":85.0827},{"date":"2022-03-01","close":81.1561},{"date":"2022-03-02","close":84.7407},{"date":"2022-03-03","close":82.3335},{"date":"2022-03-04","close":77.75},{"date":"2022-03-07","close":71.1745},{"date":"2022-03-08","close":74.4008},{"date":"2022-03-09","close":79.7253},{"date":"2022-03-10","close":79.5251},{"date":"2022-03-11","close":79.0175},{"date":"2022-03-14","close":78.334},{"date":"2022-03-15","close":81.4765},{"date":"2022-03-16","close":86.2652},{"date":"2022-03-17","close":84.6475},{"date":"2022-03-18","close":85.6334},{"date":"2022-03-21","close":84.6573},{"date":"2022-03-22","close":86.2463},{"date":"2022-03-23","close":84.5931},{"date":"2022-03-24","close":88.5976},{"date":"2022-03-25","close":88.0469},{"date":"2022-03-28","close":89.1785},{"date":"2022-03-29","close":92.9033},{"date":"2022-03-30","close":91.1827},{"date":"2022-03-31","close":91.9841},{"date":"2022-04-01","close":92.7431},{"date":"2022-04-04","close":93.0228},{"date":"2022-04-05","close":90.008},{"date":"2022-04-06","close":87.0368},{"date":"2022-04-07","close":86.6866},{"date":"2022-04-08","close":84.8935},{"date":"2022-04-11","close":84.9636},{"date":"2022-04-12","close":85.4403},{"date":"2022-04-13","close":88.524},{"date":"2022-04-14","close":87.2385},{"date":"2022-04-18","close":86.1425},{"date":"2022-04-19","close":87.712},{"date":"2022-04-20","close":88.1985},{"date":"2022-04-21","close":87.7096},{"date":"2022-04-22","close":86.7128},{"date":"2022-04-25","close":87.9729},{"date":"2022-04-26","close":84.6013},{"date":"2022-04-27","close":88.4785},{"date":"2022-04-28","close":90.7836},{"date":"2022-04-29","close":86.5734},{"date":"2022-05-02","close":85.8923},{"date":"2022-05-03","close":82.485},{"date":"2022-05-04","close":82.3832},{"date":"2022-05-05","close":85.0694},{"date":"2022-05-06","close":85.9436},{"date":"2022-05-09","close":79.2592},{"date":"2022-05-10","close":80.0978},{"date":"2022-05-11","close":81.1619},{"date":"2022-05-12","close":80.4138},{"date":"2022-05-13","close":82.3268},{"date":"2022-05-16","close":80.1381},{"date":"2022-05-17","close":84.0776},{"date":"2022-05-18","close":80.3092},{"date":"2022-05-19","close":82.386},{"date":"2022-05-20","close":82.8755},{"date":"2022-05-23","close":82.5132},{"date":"2022-05-24","close":80.2967},{"date":"2022-05-25","close":84.1023},{"date":"2022-05-26","close":87.0121},{"date":"2022-05-27","close":88.7539},{"date":"2022-05-31","close":87.8757},{"date":"2022-06-01","close":87.6803},{"date":"2022-06-02","close":92.9206},{"date":"2022-06-03","close":91.4913},{"date":"2022-06-06","close":91.939},{"date":"2022-06-07","close":91.1333},{"date":"2022-06-08","close":91.8803},{"date":"2022-06-09","close":89.2184},{"date":"2022-06-10","close":82.4471},{"date":"2022-06-13","close":77.526},{"date":"2022-06-14","close":76.4367},{"date":"2022-06-15","close":77.2878},{"date":"2022-06-16","close":72.3135},{"date":"2022-06-17","close":74.6883},{"date":"2022-06-21","close":75.8797},{"date":"2022-06-22","close":74.0212},{"date":"2022-06-23","close":71.8756},{"date":"2022-06-24","close":75.6353},{"date":"2022-06-27","close":74.2719},{"date":"2022-06-28","close":72.0072},{"date":"2022-06-29","close":70.907},{"date":"2022-06-30","close":68.5044},{"date":"2022-07-01","close":69.2482},{"date":"2022-07-05","close":70.0308},{"date":"2022-07-06","close":68.5777},{"date":"2022-07-07","close":69.9509},{"date":"2022-07-08","close":69.307},{"date":"2022-07-11","close":67.5472},{"date":"2022-07-12","close":68.0838},{"date":"2022-07-13","close":68.0751},{"date":"2022-07-14","close":65.5637},{"date":"2022-07-15","close":66.5304},{"date":"2022-07-18","close":68.1049},{"date":"2022-07-19","close":71.8654},{"date":"2022-07-20","close":71.8654},{"date":"2022-07-21","close":71.6543},{"date":"2022-07-22","close":70.8894},{"date":"2022-07-25","close":71.8603},{"date":"2022-07-26","close":70.3379},{"date":"2022-07-27","close":73.541},{"date":"2022-07-28","close":74.9256},{"date":"2022-07-29","close":75.8171},{"date":"2022-08-01","close":74.6804},{"date":"2022-08-02","close":76.6243},{"date":"2022-08-03","close":77.0231},{"date":"2022-08-04","close":76.2699},{"date":"2022-08-05","close":75.3972},{"date":"2022-08-08","close":76.6048},{"date":"2022-08-09","close":76.66},{"date":"2022-08-10","close":79.2639},{"date":"2022-08-11","close":80.8333},{"date":"2022-08-12","close":83.0745},{"date":"2022-08-15","close":83.4184},{"date":"2022-08-16","close":84.2637},{"date":"2022-08-17","close":83.4141},{"date":"2022-08-18","close":84.0048},{"date":"2022-08-19","close":81.7405},{"date":"2022-08-22","close":77.2655},{"date":"2022-08-23","close":78.0552},{"date":"2022-08-24","close":77.9819},{"date":"2022-08-25","close":78.6705},{"date":"2022-08-26","close":74.8485},{"date":"2022-08-29","close":74.3667},{"date":"2022-08-30","close":73.6448},{"date":"2022-08-31","close":73.4717},{"date":"2022-09-01","close":72.5591},{"date":"2022-09-02","close":71.9872},{"date":"2022-09-06","close":71.084},{"date":"2022-09-07","close":73.3401},{"date":"2022-09-08","close":74.655},{"date":"2022-09-09","close":77.593},{"date":"2022-09-12","close":78.8577},{"date":"2022-09-13","close":75.2339},{"date":"2022-09-14","close":77.0583},{"date":"2022-09-15","close":76.6427},{"date":"2022-09-16","close":73.4968},{"date":"2022-09-19","close":74.5363},{"date":"2022-09-20","close":74.2872},{"date":"2022-09-21","close":70.7648},{"date":"2022-09-22","close":67.3917},{"date":"2022-09-23","close":65.4058},{"date":"2022-09-26","close":65.3812},{"date":"2022-09-27","close":65.3776},{"date":"2022-09-28","close":67.6384},{"date":"2022-09-29","close":65.7599},{"date":"2022-09-30","close":64.3612},{"date":"2022-10-03","close":65.7603},{"date":"2022-10-04","close":68.8981},{"date":"2022-10-05","close":67.6318},{"date":"2022-10-06","close":66.9667},{"date":"2022-10-07","close":66.0043},{"date":"2022-10-10","close":65.4626},{"date":"2022-10-11","close":64.0244},{"date":"2022-10-12","close":65.6307},{"date":"2022-10-13","close":66.2773},{"date":"2022-10-14","close":65.4297},{"date":"2022-10-17","close":68.4457},{"date":"2022-10-18","close":69.4824},{"date":"2022-10-19","close":69.3986},{"date":"2022-10-20","close":69.4691},{"date":"2022-10-21","close":71.395},{"date":"2022-10-24","close":70.8377},{"date":"2022-10-25","close":73.4247},{"date":"2022-10-26","close":72.5203},{"date":"2022-10-27","close":71.8239},{"date":"2022-10-28","close":73.3115},{"date":"2022-10-31","close":73.2238},{"date":"2022-11-01","close":74.0087},{"date":"2022-11-02","close":69.6477},{"date":"2022-11-03","close":71.5102},{"date":"2022-11-04","close":73.4165},{"date":"2022-11-07","close":71.827},{"date":"2022-11-08","close":72.8207},{"date":"2022-11-09","close":73.0804},{"date":"2022-11-10","close":76.2409},{"date":"2022-11-11","close":78.9537},{"date":"2022-11-14","close":77.5232},{"date":"2022-11-15","close":78.4104},{"date":"2022-11-16","close":78.8757},{"date":"2022-11-17","close":76.0157},{"date":"2022-11-18","close":75.9969},{"date":"2022-11-21","close":75.1826},{"date":"2022-11-22","close":76.2589},{"date":"2022-11-23","close":77.1394},{"date":"2022-11-25","close":77.734},{"date":"2022-11-28","close":77.7446},{"date":"2022-11-29","close":79.0081},{"date":"2022-11-30","close":81.4479},{"date":"2022-12-01","close":80.6974},{"date":"2022-12-02","close":81.6825},{"date":"2022-12-05","close":80.5498},{"date":"2022-12-06","close":79.9885},{"date":"2022-12-07","close":76.5953},{"date":"2022-12-08","close":78.7574},{"date":"2022-12-09","close":79.1186},{"date":"2022-12-12","close":81.4694},{"date":"2022-12-13","close":80.2094},{"date":"2022-12-14","close":78.6023},{"date":"2022-12-15","close":76.9921},{"date":"2022-12-16","close":75.9291},{"date":"2022-12-19","close":75.6506},{"date":"2022-12-20","close":76.7109},{"date":"2022-12-21","close":77.1962},{"date":"2022-12-22","close":75.7113},{"date":"2022-12-23","close":77.2205},{"date":"2022-12-27","close":78.2682},{"date":"2022-12-28","close":76.7238},{"date":"2022-12-29","close":78.4735},{"date":"2022-12-30","close":78.9345},{"date":"2023-01-03","close":79.5976},{"date":"2023-01-04","close":82.6617},{"date":"2023-01-05","close":84.013},{"date":"2023-01-06","close":85.3568},{"date":"2023-01-09","close":86.499},{"date":"2023-01-10","close":86.9901},{"date":"2023-01-11","close":87.1413},{"date":"2023-01-12","close":88.3931},{"date":"2023-01-13","close":90.1389},{"date":"2023-01-17","close":91.4189},{"date":"2023-01-18","close":89.9473},{"date":"2023-01-19","close":90.6896},{"date":"2023-01-20","close":91.8211},{"date":"2023-01-23","close":94.0651},{"date":"2023-01-24","close":94.0948},{"date":"2023-01-25","close":93.6409},{"date":"2023-01-26","close":95.2233},{"date":"2023-01-27","close":96.5299},{"date":"2023-01-30","close":95.4516},{"date":"2023-01-31","close":95.3388},{"date":"2023-02-01","close":95.7947},{"date":"2023-02-02","close":96.1453},{"date":"2023-02-03","close":96.1602},{"date":"2023-02-06","close":96.743},{"date":"2023-02-07","close":97.4182},{"date":"2023-02-08","close":94.9855},{"date":"2023-02-09","close":95.4179},{"date":"2023-02-10","close":91.9809},{"date":"2023-02-13","close":94.9052},{"date":"2023-02-14","close":96.7861},{"date":"2023-02-15","close":98.5694},{"date":"2023-02-16","close":97.6529},{"date":"2023-02-17","close":96.432},{"date":"2023-02-21","close":95.0016},{"date":"2023-02-22","close":95.0494},{"date":"2023-02-23","close":95.0407},{"date":"2023-02-24","close":96.0587},{"date":"2023-02-27","close":98.7456},{"date":"2023-02-28","close":98.86},{"date":"2023-03-01","close":99.9692},{"date":"2023-03-02","close":100.9684},{"date":"2023-03-03","close":102.6358},{"date":"2023-03-06","close":102.3628},{"date":"2023-03-07","close":101.0103},{"date":"2023-03-08","close":101.1658},{"date":"2023-03-09","close":98.1311},{"date":"2023-03-10","close":97.1558},{"date":"2023-03-13","close":95.5264},{"date":"2023-03-14","close":96.9701},{"date":"2023-03-15","close":94.6193},{"date":"2023-03-16","close":95.5664},{"date":"2023-03-17","close":95.6032},{"date":"2023-03-20","close":97.6744},{"date":"2023-03-21","close":100.7134},{"date":"2023-03-22","close":100.2011},{"date":"2023-03-23","close":99.4381},{"date":"2023-03-24","close":97.8937},{"date":"2023-03-27","close":98.2455},{"date":"2023-03-28","close":99.6872},{"date":"2023-03-29","close":100.7311},{"date":"2023-03-30","close":102.219},{"date":"2023-03-31","close":103.8896},{"date":"2023-04-03","close":104.3901},{"date":"2023-04-04","close":103.3381},{"date":"2023-04-05","close":102.4478},{"date":"2023-04-06","close":101.2042},{"date":"2023-04-10","close":100.7624},{"date":"2023-04-11","close":100.5235},{"date":"2023-04-12","close":99.7707},{"date":"2023-04-13","close":102.9973},{"date":"2023-04-14","close":103.7897},{"date":"2023-04-17","close":104.8155},{"date":"2023-04-18","close":105.6235},{"date":"2023-04-19","close":104.8245},{"date":"2023-04-20","close":104.217},{"date":"2023-04-21","close":105.2573},{"date":"2023-04-24","close":104.9581},{"date":"2023-04-25","close":103.6001},{"date":"2023-04-26","close":101.7338},{"date":"2023-04-27","close":103.3816},{"date":"2023-04-28","close":105.2174},{"date":"2023-05-01","close":105.4046},{"date":"2023-05-02","close":106.3822},{"date":"2023-05-03","close":103.6467},{"date":"2023-05-04","close":101.9766},{"date":"2023-05-05","close":100.6343},{"date":"2023-05-08","close":103.3827},{"date":"2023-05-09","close":103.2041},{"date":"2023-05-10","close":103.6354},{"date":"2023-05-11","close":104.0529},{"date":"2023-05-12","close":103.0439},{"date":"2023-05-15","close":103.6412},{"date":"2023-05-16","close":103.651},{"date":"2023-05-17","close":105.6243},{"date":"2023-05-18","close":108.9254},{"date":"2023-05-19","close":108.3097},{"date":"2023-05-22","close":105.582},{"date":"2023-05-23","close":103.3052},{"date":"2023-05-24","close":102.8485},{"date":"2023-05-25","close":101.7338},{"date":"2023-05-26","close":101.4893},{"date":"2023-05-30","close":99.0468},{"date":"2023-05-31","close":98.2635},{"date":"2023-06-01","close":99.8784},{"date":"2023-06-02","close":102.8414},{"date":"2023-06-05","close":104.6083},{"date":"2023-06-06","close":106.0708},{"date":"2023-06-07","close":103.5672},{"date":"2023-06-08","close":103.6957},{"date":"2023-06-09","close":102.0769},{"date":"2023-06-12","close":102.0459},{"date":"2023-06-13","close":102.3871},{"date":"2023-06-14","close":102.2202},{"date":"2023-06-15","close":104.6451},{"date":"2023-06-16","close":103.4423},{"date":"2023-06-20","close":103.2723},{"date":"2023-06-21","close":103.5523},{"date":"2023-06-22","close":104.888},{"date":"2023-06-23","close":102.7741},{"date":"2023-06-26","close":102.4541},{"date":"2023-06-27","close":105.7677},{"date":"2023-06-28","close":104.4403},{"date":"2023-06-29","close":104.0266},{"date":"2023-06-30","close":105.7665},{"date":"2023-07-03","close":106.5679},{"date":"2023-07-05","close":104.7352},{"date":"2023-07-06","close":103.1172},{"date":"2023-07-07","close":103.2825},{"date":"2023-07-10","close":106.8828},{"date":"2023-07-11","close":109.0202},{"date":"2023-07-12","close":109.2188},{"date":"2023-07-13","close":111.0229},{"date":"2023-07-14","close":112.2915},{"date":"2023-07-17","close":115.5322},{"date":"2023-07-18","close":116.7837},{"date":"2023-07-19","close":114.6792},{"date":"2023-07-20","close":114.2726},{"date":"2023-07-21","close":114.4975},{"date":"2023-07-24","close":113.3427},{"date":"2023-07-25","close":115.2491},{"date":"2023-07-26","close":115.8652},{"date":"2023-07-27","close":115.7767},{"date":"2023-07-28","close":117.9838},{"date":"2023-07-31","close":116.3603},{"date":"2023-08-01","close":114.1477},{"date":"2023-08-02","close":112.9965},{"date":"2023-08-03","close":111.2336},{"date":"2023-08-04","close":119.9778},{"date":"2023-08-07","close":127.0222},{"date":"2023-08-08","close":126.3548},{"date":"2023-08-09","close":125.5201},{"date":"2023-08-10","close":126.2459},{"date":"2023-08-11","close":125.5816},{"date":"2023-08-14","close":126.6822},{"date":"2023-08-15","close":125.3595},{"date":"2023-08-16","close":125.1554},{"date":"2023-08-17","close":121.8931},{"date":"2023-08-18","close":119.7925},{"date":"2023-08-21","close":119.5407},{"date":"2023-08-22","close":120.3981},{"date":"2023-08-23","close":121.3644},{"date":"2023-08-24","close":118.5376},{"date":"2023-08-25","close":119.169},{"date":"2023-08-28","close":120.2305},{"date":"2023-08-29","close":121.8461},{"date":"2023-08-30","close":122.6189},{"date":"2023-08-31","close":121.6178},{"date":"2023-09-01","close":122.004},{"date":"2023-09-05","close":123.1692},{"date":"2023-09-06","close":123.0349},{"date":"2023-09-07","close":121.5559},{"date":"2023-09-08","close":123.1089},{"date":"2023-09-11","close":124.6592},{"date":"2023-09-12","close":124.2969},{"date":"2023-09-13","close":122.0334},{"date":"2023-09-14","close":125.242},{"date":"2023-09-15","close":123.7767},{"date":"2023-09-18","close":123.7055},{"date":"2023-09-19","close":121.9202},{"date":"2023-09-20","close":120.203},{"date":"2023-09-21","close":118.9246},{"date":"2023-09-22","close":119.9535},{"date":"2023-09-25","close":121.3389},{"date":"2023-09-26","close":119.8768},{"date":"2023-09-27","close":120.7416},{"date":"2023-09-28","close":121.61},{"date":"2023-09-29","close":120.7921},{"date":"2023-10-02","close":121.1764},{"date":"2023-10-03","close":117.9266},{"date":"2023-10-04","close":119.3241},{"date":"2023-10-05","close":118.2388},{"date":"2023-10-06","close":119.4404},{"date":"2023-10-09","close":117.8847},{"date":"2023-10-10","close":119.8697},{"date":"2023-10-11","close":120.3221},{"date":"2023-10-12","close":119.4232},{"date":"2023-10-13","close":115.5487},{"date":"2023-10-16","close":116.1907},{"date":"2023-10-17","close":116.6579},{"date":"2023-10-18","close":111.6382},{"date":"2023-10-19","close":109.0907},{"date":"2023-10-20","close":107.972},{"date":"2023-10-23","close":110.4357},{"date":"2023-10-24","close":111.0557},{"date":"2023-10-25","close":110.1764},{"date":"2023-10-26","close":107.4257},{"date":"2023-10-27","close":107.5616},{"date":"2023-10-30","close":109.2102},{"date":"2023-10-31","close":109.2614},{"date":"2023-11-01","close":108.3477},{"date":"2023-11-02","close":111.183},{"date":"2023-11-03","close":111.9715},{"date":"2023-11-06","close":116.3849},{"date":"2023-11-07","close":117.9701},{"date":"2023-11-08","close":118.3006},{"date":"2023-11-09","close":117.9058},{"date":"2023-11-10","close":120.4114},{"date":"2023-11-13","close":122.1732},{"date":"2023-11-14","close":124.2996},{"date":"2023-11-15","close":122.2362},{"date":"2023-11-16","close":122.5508},{"date":"2023-11-17","close":122.8014},{"date":"2023-11-20","close":123.6902},{"date":"2023-11-21","close":123.1853},{"date":"2023-11-22","close":122.5958},{"date":"2023-11-24","close":122.0314},{"date":"2023-11-27","close":122.6271},{"date":"2023-11-28","close":123.0623},{"date":"2023-11-29","close":122.4505},{"date":"2023-11-30","close":122.4274},{"date":"2023-12-01","close":123.7536},{"date":"2023-12-04","close":122.7713},{"date":"2023-12-05","close":123.3012},{"date":"2023-12-06","close":123.3792},{"date":"2023-12-07","close":126.8365},{"date":"2023-12-08","close":128.2752},{"date":"2023-12-11","close":131.0839},{"date":"2023-12-12","close":133.2691},{"date":"2023-12-13","close":134.1198},{"date":"2023-12-14","close":134.7496},{"date":"2023-12-15","close":136.2701},{"date":"2023-12-18","close":135.9337},{"date":"2023-12-19","close":137.6869},{"date":"2023-12-20","close":135.882},{"date":"2023-12-21","close":137.8537},{"date":"2023-12-22","close":138.4863},{"date":"2023-12-26","close":139.6985},{"date":"2023-12-27","close":138.4447},{"date":"2023-12-28","close":139.0648},{"date":"2023-12-29","close":138.9375},{"date":"2024-01-02","close":136.3265},{"date":"2024-01-03","close":133.5343},{"date":"2024-01-04","close":133.9522},{"date":"2024-01-05","close":133.49},{"date":"2024-01-08","close":135.6325},{"date":"2024-01-09","close":136.6661},{"date":"2024-01-10","close":137.9164},{"date":"2024-01-11","close":139.1357},{"date":"2024-01-12","close":137.182},{"date":"2024-01-16","close":137.2329},{"date":"2024-01-17","close":136.6924},{"date":"2024-01-18","close":138.2164},{"date":"2024-01-19","close":141.6515},{"date":"2024-01-22","close":137.3237},{"date":"2024-01-23","close":136.7206},{"date":"2024-01-24","close":136.9607},{"date":"2024-01-25","close":137.2153},{"date":"2024-01-26","close":137.8557},{"date":"2024-01-29","close":139.1983},{"date":"2024-01-30","close":139.2481},{"date":"2024-01-31","close":137.3805},{"date":"2024-02-01","close":139.3773},{"date":"2024-02-02","close":139.4925},{"date":"2024-02-05","close":141.984},{"date":"2024-02-06","close":142.765},{"date":"2024-02-07","close":145.2709},{"date":"2024-02-08","close":150.4137},{"date":"2024-02-09","close":147.2003},{"date":"2024-02-12","close":148.4557},{"date":"2024-02-13","close":146.7864},{"date":"2024-02-14","close":146.4221},{"date":"2024-02-15","close":146.9058},{"date":"2024-02-16","close":145.5812},{"date":"2024-02-20","close":144.9552},{"date":"2024-02-21","close":146.5325},{"date":"2024-02-22","close":152.8331},{"date":"2024-02-23","close":137.3214},{"date":"2024-02-26","close":137.0782},{"date":"2024-02-27","close":136.231},{"date":"2024-02-28","close":136.9168},{"date":"2024-02-29","close":135.8671},{"date":"2024-03-01","close":137.0774},{"date":"2024-03-04","close":135.576},{"date":"2024-03-05","close":134.356},{"date":"2024-03-06","close":134.2691},{"date":"2024-03-07","close":136.5655},{"date":"2024-03-08","close":136.8772},{"date":"2024-03-11","close":137.5464},{"date":"2024-03-12","close":137.4388},{"date":"2024-03-13","close":137.4388},{"date":"2024-03-14","close":137.8927},{"date":"2024-03-15","close":134.0609},{"date":"2024-03-18","close":135.5119},{"date":"2024-03-19","close":137.6736},{"date":"2024-03-20","close":140.5209},{"date":"2024-03-21","close":143.243},{"date":"2024-03-22","close":142.3367},{"date":"2024-03-25","close":142.4235},{"date":"2024-03-26","close":143.7641},{"date":"2024-03-27","close":144.2518},{"date":"2024-03-28","close":142.4604},{"date":"2024-04-01","close":140.1432},{"date":"2024-04-02","close":140.034},{"date":"2024-04-03","close":142.6371},{"date":"2024-04-04","close":138.2999},{"date":"2024-04-05","close":141.4402},{"date":"2024-04-08","close":141.4115},{"date":"2024-04-09","close":140.6384},{"date":"2024-04-10","close":140.821},{"date":"2024-04-11","close":142.8527},{"date":"2024-04-12","close":138.6875},{"date":"2024-04-15","close":136.8745},{"date":"2024-04-16","close":136.1732},{"date":"2024-04-17","close":135.2362},{"date":"2024-04-18","close":134.6955},{"date":"2024-04-19","close":134.0939},{"date":"2024-04-22","close":135.9859},{"date":"2024-04-23","close":138.7735},{"date":"2024-04-24","close":138.1268},{"date":"2024-04-25","close":137.5362},{"date":"2024-04-26","close":138.2666},{"date":"2024-04-29","close":138.0199},{"date":"2024-04-30","close":135.5551},{"date":"2024-05-01","close":134.1261},{"date":"2024-05-02","close":136.375},{"date":"2024-05-03","close":140.4774},{"date":"2024-05-06","close":141.3032},{"date":"2024-05-07","close":141.578},{"date":"2024-05-08","close":143.7217},{"date":"2024-05-09","close":148.435},{"date":"2024-05-10","close":149.445},{"date":"2024-05-13","close":147.0595},{"date":"2024-05-14","close":148.1531},{"date":"2024-05-15","close":148.9259},{"date":"2024-05-16","close":146.6672},{"date":"2024-05-17","close":145.6203},{"date":"2024-05-20","close":147.987},{"date":"2024-05-21","close":150.0965},{"date":"2024-05-22","close":150.2048},{"date":"2024-05-23","close":147.3611},{"date":"2024-05-24","close":149.0367},{"date":"2024-05-28","close":148.8313},{"date":"2024-05-29","close":146.6389},{"date":"2024-05-30","close":147.4373},{"date":"2024-05-31","close":148.2906},{"date":"2024-06-03","close":147.7914},{"date":"2024-06-04","close":149.2726},{"date":"2024-06-05","close":150.4381},{"date":"2024-06-06","close":149.6143},{"date":"2024-06-07","close":150.0779},{"date":"2024-06-10","close":149.1188},{"date":"2024-06-11","close":149.118},{"date":"2024-06-12","close":152.5701},{"date":"2024-06-13","close":151.7723},{"date":"2024-06-14","close":151.8888},{"date":"2024-06-17","close":155.5874},{"date":"2024-06-18","close":156.3788},{"date":"2024-06-20","close":156.3356},{"date":"2024-06-21","close":157.0054},{"date":"2024-06-24","close":156.6945},{"date":"2024-06-25","close":158.0004},{"date":"2024-06-26","close":156.741},{"date":"2024-06-27","close":157.8044},{"date":"2024-06-28","close":155.9191},{"date":"2024-07-01","close":152.9035},{"date":"2024-07-02","close":154.1366},{"date":"2024-07-03","close":154.1634},{"date":"2024-07-05","close":154.6852},{"date":"2024-07-08","close":156.8295},{"date":"2024-07-09","close":156.5481},{"date":"2024-07-10","close":157.0428},{"date":"2024-07-11","close":154.9316},{"date":"2024-07-12","close":158.4747},{"date":"2024-07-15","close":160.898},{"date":"2024-07-16","close":162.1216},{"date":"2024-07-17","close":157.0267},{"date":"2024-07-18","close":154.7014},{"date":"2024-07-19","close":156.1455},{"date":"2024-07-22","close":153.8686},{"date":"2024-07-23","close":154.2543},{"date":"2024-07-24","close":149.7902},{"date":"2024-07-25","close":144.0478},{"date":"2024-07-26","close":145.6658},{"date":"2024-07-29","close":147.7967},{"date":"2024-07-30","close":146.453},{"date":"2024-07-31","close":146.2176},{"date":"2024-08-01","close":144.217},{"date":"2024-08-02","close":130.9906},{"date":"2024-08-05","close":133.1671},{"date":"2024-08-06","close":134.4915},{"date":"2024-08-07","close":130.1046},{"date":"2024-08-08","close":133.6166},{"date":"2024-08-09","close":135.5137},{"date":"2024-08-12","close":135.3613},{"date":"2024-08-13","close":140.4221},{"date":"2024-08-14","close":140.6118},{"date":"2024-08-15","close":143.0555},{"date":"2024-08-16","close":142.4333},{"date":"2024-08-19","close":145.706},{"date":"2024-08-20","close":145.7253},{"date":"2024-08-21","close":147.1225},{"date":"2024-08-22","close":148.3068},{"date":"2024-08-23","close":150.7663},{"date":"2024-08-26","close":149.4797},{"date":"2024-08-27","close":152.7685},{"date":"2024-08-28","close":153.4293},{"date":"2024-08-29","close":153.1369},{"date":"2024-08-30","close":153.8619},{"date":"2024-09-03","close":150.1051},{"date":"2024-09-04","close":149.5317},{"date":"2024-09-05","close":148.8495},{"date":"2024-09-06","close":147.2013},{"date":"2024-09-09","close":150.0236},{"date":"2024-09-10","close":151.2832},{"date":"2024-09-11","close":150.9933},{"date":"2024-09-12","close":152.6987},{"date":"2024-09-13","close":155.1402},{"date":"2024-09-16","close":156.9711},{"date":"2024-09-17","close":159.4734},{"date":"2024-09-18","close":158.916},{"date":"2024-09-19","close":158.4903},{"date":"2024-09-20","close":160.3247},{"date":"2024-09-23","close":161.6293},{"date":"2024-09-24","close":164.8043},{"date":"2024-09-25","close":164.7309},{"date":"2024-09-26","close":168.4092},{"date":"2024-09-27","close":167.5871},{"date":"2024-09-30","close":166.1677},{"date":"2024-10-01","close":161.7836},{"date":"2024-10-02","close":162.7312},{"date":"2024-10-03","close":161.9071},{"date":"2024-10-04","close":165.2043},{"date":"2024-10-07","close":164.4989},{"date":"2024-10-08","close":166.9985},{"date":"2024-10-09","close":169.3189},{"date":"2024-10-10","close":169.1698},{"date":"2024-10-11","close":169.0321},{"date":"2024-10-14","close":169.5446},{"date":"2024-10-15","close":169.941},{"date":"2024-10-16","close":171.1048},{"date":"2024-10-17","close":172.4264},{"date":"2024-10-18","close":171.6394},{"date":"2024-10-21","close":172.1483},{"date":"2024-10-22","close":172.7029},{"date":"2024-10-23","close":170.1478},{"date":"2024-10-24","close":171.1624},{"date":"2024-10-25","close":171.521},{"date":"2024-10-28","close":171.5119},{"date":"2024-10-29","close":174.6659},{"date":"2024-10-30","close":176.1015},{"date":"2024-10-31","close":184.4775},{"date":"2024-11-01","close":187.3519},{"date":"2024-11-04","close":188.4308},{"date":"2024-11-05","close":193.8954},{"date":"2024-11-06","close":197.2964},{"date":"2024-11-07","close":194.1277},{"date":"2024-11-08","close":195.0114},{"date":"2024-11-11","close":199.8295},{"date":"2024-11-12","close":198.1536},{"date":"2024-11-13","close":196.7539},{"date":"2024-11-14","close":196.1046},{"date":"2024-11-15","close":196.2707},{"date":"2024-11-18","close":197.9508},{"date":"2024-11-19","close":196.3417},{"date":"2024-11-20","close":197.8976},{"date":"2024-11-21","close":205.5702},{"date":"2024-11-22","close":204.238},{"date":"2024-11-25","close":201.5428},{"date":"2024-11-26","close":205.7201},{"date":"2024-11-27","close":206.0527},{"date":"2024-11-29","close":205.2175},{"date":"2024-12-02","close":206.0973},{"date":"2024-12-03","close":205.7067},{"date":"2024-12-04","close":206.8421},{"date":"2024-12-05","close":208.6086},{"date":"2024-12-06","close":209.4444},{"date":"2024-12-09","close":203.4878},{"date":"2024-12-10","close":204.8997},{"date":"2024-12-11","close":209.1544},{"date":"2024-12-12","close":208.2032},{"date":"2024-12-13","close":206.5704},{"date":"2024-12-16","close":203.5878},{"date":"2024-12-17","close":203.6997},{"date":"2024-12-18","close":195.3378},{"date":"2024-12-19","close":196.8019},{"date":"2024-12-20","close":199.4964},{"date":"2024-12-23","close":200.0706},{"date":"2024-12-24","close":202.4344},{"date":"2024-12-26","close":201.3714},{"date":"2024-12-27","close":199.0538},{"date":"2024-12-30","close":197.2156},{"date":"2024-12-31","close":196.3285},{"date":"2025-01-02","close":194.6241},{"date":"2025-01-03","close":193.777},{"date":"2025-01-06","close":194.0117},{"date":"2025-01-07","close":189.5192},{"date":"2025-01-08","close":192.535},{"date":"2025-01-10","close":187.2846},{"date":"2025-01-13","close":188.2468},{"date":"2025-01-14","close":188.836},{"date":"2025-01-15","close":190.8445},{"date":"2025-01-16","close":192.2418},{"date":"2025-01-17","close":194.6838},{"date":"2025-01-21","close":185.1848},{"date":"2025-01-22","close":182.5293},{"date":"2025-01-23","close":190.3901},{"date":"2025-01-24","close":188.2859},{"date":"2025-01-27","close":184.7481},{"date":"2025-01-28","close":185.1164},{"date":"2025-01-29","close":186.5856},{"date":"2025-01-30","close":188.6589},{"date":"2025-01-31","close":187.206},{"date":"2025-02-03","close":185.4412},{"date":"2025-02-04","close":184.8896},{"date":"2025-02-05","close":185.6977},{"date":"2025-02-06","close":188.8715},{"date":"2025-02-07","close":193.1297},{"date":"2025-02-10","close":194.1575},{"date":"2025-02-11","close":193.5189},{"date":"2025-02-12","close":198.292},{"date":"2025-02-13","close":197.9201},{"date":"2025-02-14","close":199.3308},{"date":"2025-02-18","close":203.1828},{"date":"2025-02-19","close":201.9467},{"date":"2025-02-20","close":198.2967},{"date":"2025-02-21","close":197.2065},{"date":"2025-02-24","close":199.5158},{"date":"2025-02-25","close":198.9132},{"date":"2025-02-26","close":198.9416},{"date":"2025-02-27","close":194.3413},{"date":"2025-02-28","close":198.209},{"date":"2025-03-03","close":195.4485},{"date":"2025-03-04","close":193.5616},{"date":"2025-03-05","close":194.3148},{"date":"2025-03-06","close":185.5626},{"date":"2025-03-07","close":185.0482},{"date":"2025-03-10","close":176.2439},{"date":"2025-03-11","close":172.3786},{"date":"2025-03-12","close":174.244},{"date":"2025-03-13","close":170.0816},{"date":"2025-03-14","close":176.8161},{"date":"2025-03-17","close":180.693},{"date":"2025-03-18","close":177.0549},{"date":"2025-03-19","close":181.8215},{"date":"2025-03-20","close":181.7082},{"date":"2025-03-21","close":182.826},{"date":"2025-03-24","close":186.4871},{"date":"2025-03-25","close":189.1872},{"date":"2025-03-26","close":188.6427},{"date":"2025-03-27","close":188.1929},{"date":"2025-03-28","close":183.4984},{"date":"2025-03-31","close":182.4162},{"date":"2025-04-01","close":185.538},{"date":"2025-04-02","close":185.6785},{"date":"2025-04-03","close":176.2242},{"date":"2025-04-04","close":169.631},{"date":"2025-04-07","close":168.0733},{"date":"2025-04-08","close":164.8846},{"date":"2025-04-09","close":182.7888},{"date":"2025-04-10","close":177.9708},{"date":"2025-04-11","close":181.6093},{"date":"2025-04-14","close":180.4336},{"date":"2025-04-15","close":182.6352},{"date":"2025-04-16","close":179.8001},{"date":"2025-04-17","close":181.0858},{"date":"2025-04-21","close":175.7134},{"date":"2025-04-22","close":182.0666},{"date":"2025-04-23","close":187.3309},{"date":"2025-04-24","close":191.1694},{"date":"2025-04-25","close":191.5839},{"date":"2025-04-28","close":193.6235},{"date":"2025-04-29","close":194.3869},{"date":"2025-04-30","close":201.9122},{"date":"2025-05-01","close":201.9973},{"date":"2025-05-02","close":206.0112},{"date":"2025-05-05","close":205.5487},{"date":"2025-05-06","close":204.4103},{"date":"2025-05-07","close":205.7514},{"date":"2025-05-08","close":204.5252},{"date":"2025-05-09","close":200.8534},{"date":"2025-05-12","close":205.702},{"date":"2025-05-13","close":208.3719},{"date":"2025-05-14","close":206.5557},{"date":"2025-05-15","close":207.3947},{"date":"2025-05-16","close":210.5359},{"date":"2025-05-19","close":212.9485},{"date":"2025-05-20","close":210.2829},{"date":"2025-05-21","close":209.5951},{"date":"2025-05-22","close":211.5194},{"date":"2025-05-23","close":211.1587},{"date":"2025-05-27","close":215.8683},{"date":"2025-05-28","close":216.7996},{"date":"2025-05-29","close":217.8584},{"date":"2025-05-30","close":218.5288},{"date":"2025-06-02","close":219.3199},{"date":"2025-06-03","close":216.7921},{"date":"2025-06-04","close":220.0362},{"date":"2025-06-05","close":220.5715},{"date":"2025-06-06","close":222.7011},{"date":"2025-06-09","close":219.7183},{"date":"2025-06-10","close":217.6784},{"date":"2025-06-11","close":216.8177},{"date":"2025-06-12","close":216.6459},{"date":"2025-06-13","close":210.158},{"date":"2025-06-16","close":212.9607},{"date":"2025-06-17","close":210.2639},{"date":"2025-06-18","close":209.6772},{"date":"2025-06-20","close":210.3821},{"date":"2025-06-23","close":211.5478},{"date":"2025-06-24","close":217.4503},{"date":"2025-06-25","close":217.5741},{"date":"2025-06-26","close":221.963},{"date":"2025-06-27","close":225.8156},{"date":"2025-06-30","close":229.6277},{"date":"2025-07-01","close":227.307},{"date":"2025-07-02","close":226.1579},{"date":"2025-07-03","close":226.7544},{"date":"2025-07-07","close":230.686},{"date":"2025-07-08","close":226.6168},{"date":"2025-07-09","close":224.8204},{"date":"2025-07-10","close":226.8223},{"date":"2025-07-11","close":226.7663},{"date":"2025-07-14","close":228.7075},{"date":"2025-07-15","close":225.1175},{"date":"2025-07-16","close":224.4273},{"date":"2025-07-17","close":225.4511},{"date":"2025-07-18","close":226.2031},{"date":"2025-07-21","close":225.1817},{"date":"2025-07-22","close":229.0839},{"date":"2025-07-23","close":227.5287},{"date":"2025-07-24","close":224.1048},{"date":"2025-07-25","close":223.4016},{"date":"2025-07-28","close":225.2452},{"date":"2025-07-29","close":221.7553},{"date":"2025-07-30","close":222.6335},{"date":"2025-07-31","close":218.316},{"date":"2025-08-01","close":213.6447},{"date":"2025-08-04","close":217.2066},{"date":"2025-08-05","close":216.4835},{"date":"2025-08-06","close":219.5952},{"date":"2025-08-07","close":215.4618},{"date":"2025-08-08","close":214.423},{"date":"2025-08-11","close":212.7705},{"date":"2025-08-12","close":216.6295},{"date":"2025-08-13","close":216.0893},{"date":"2025-08-14","close":217.5509},{"date":"2025-08-15","close":216.3419},{"date":"2025-08-18","close":219.4243},{"date":"2025-08-19","close":221.49},{"date":"2025-08-20","close":223.6993},{"date":"2025-08-21","close":226.5139},{"date":"2025-08-22","close":226.9157},{"date":"2025-08-25","close":226.2307},{"date":"2025-08-26","close":226.3132},{"date":"2025-08-27","close":222.7434},{"date":"2025-08-28","close":224.1836},{"date":"2025-08-29","close":222.0838},{"date":"2025-09-02","close":218.3751},{"date":"2025-09-03","close":221.4452},{"date":"2025-09-04","close":221.5606},{"date":"2025-09-05","close":218.7658},{"date":"2025-09-08","close":221.3048},{"date":"2025-09-09","close":221.3894},{"date":"2025-09-10","close":217.5345},{"date":"2025-09-11","close":218.4559},{"date":"2025-09-12","close":216.8793},{"date":"2025-09-15","close":220.9126},{"date":"2025-09-16","close":217.5424},{"date":"2025-09-17","close":220.6691},{"date":"2025-09-18","close":216.2658},{"date":"2025-09-19","close":216.3278},{"date":"2025-09-22","close":216.832},{"date":"2025-09-23","close":218.8938},{"date":"2025-09-24","close":219.5526},{"date":"2025-09-25","close":221.5444},{"date":"2025-09-26","close":220.4426},{"date":"2025-09-29","close":216.7398},{"date":"2025-09-30","close":214.533},{"date":"2025-10-01","close":212.5976},{"date":"2025-10-02","close":215.5375},{"date":"2025-10-03","close":215.2792},{"date":"2025-10-06","close":215.3515},{"date":"2025-10-07","close":208.2841},{"date":"2025-10-08","close":203.8828},{"date":"2025-10-09","close":206.2946},{"date":"2025-10-10","close":205.2218},{"date":"2025-10-13","close":208.7549},{"date":"2025-10-14","close":209.7995},{"date":"2025-10-15","close":201.8814},{"date":"2025-10-16","close":196.7736},{"date":"2025-10-17","close":201.4507},{"date":"2025-10-20","close":204.3059},{"date":"2025-10-21","close":210.0324},{"date":"2025-10-22","close":207.8307},{"date":"2025-10-23","close":202.3824},{"date":"2025-10-24","close":204.476},{"date":"2025-10-27","close":208.7768},{"date":"2025-10-28","close":203.4592},{"date":"2025-10-29","close":201.6827},{"date":"2025-10-30","close":201.8556},{"date":"2025-10-31","close":201.7574},{"date":"2025-11-03","close":199.8824},{"date":"2025-11-04","close":198.3411},{"date":"2025-11-05","close":195.1382},{"date":"2025-11-06","close":194.6574},{"date":"2025-11-07","close":196.2845},{"date":"2025-11-10","close":197.0156},{"date":"2025-11-11","close":200.681},{"date":"2025-11-12","close":205.645},{"date":"2025-11-13","close":201.6728},{"date":"2025-11-14","close":200.5761},{"date":"2025-11-17","close":190.8811},{"date":"2025-11-18","close":190.0467},{"date":"2025-11-19","close":186.3817},{"date":"2025-11-20","close":182.1035},{"date":"2025-11-21","close":189.4503},{"date":"2025-11-24","close":193.7165},{"date":"2025-11-25","close":194.9431},{"date":"2025-11-26","close":195.166},{"date":"2025-11-28","close":195.2788},{"date":"2025-12-01","close":194.3697},{"date":"2025-12-02","close":204.0353},{"date":"2025-12-03","close":200.5443},{"date":"2025-12-04","close":199.7493},{"date":"2025-12-05","close":206.8791},{"date":"2025-12-08","close":206.0969},{"date":"2025-12-09","close":206.8281},{"date":"2025-12-10","close":210.07},{"date":"2025-12-11","close":210.1687},{"date":"2025-12-12","close":211.0429},{"date":"2025-12-15","close":217.2552},{"date":"2025-12-16","close":216.4284},{"date":"2025-12-17","close":212.6089},{"date":"2025-12-18","close":212.7877},{"date":"2025-12-19","close":214.7091},{"date":"2025-12-22","close":215.2366},{"date":"2025-12-23","close":216.5216},{"date":"2025-12-24","close":216.8098},{"date":"2025-12-26","close":216.5562},{"date":"2025-12-29","close":216.6036},{"date":"2025-12-30","close":216.0391},{"date":"2025-12-31","close":213.1802},{"date":"2026-01-02","close":211.9012},{"date":"2026-01-05","close":213.6594},{"date":"2026-01-06","close":212.9039},{"date":"2026-01-07","close":216.7783},{"date":"2026-01-08","close":216.7497},{"date":"2026-01-09","close":218.625},{"date":"2026-01-12","close":214.6208},{"date":"2026-01-13","close":211.5632},{"date":"2026-01-14","close":206.4802},{"date":"2026-01-15","close":206.7207},{"date":"2026-01-16","close":203.6495},{"date":"2026-01-20","close":200.1103},{"date":"2026-01-21","close":205.5483},{"date":"2026-01-22","close":205.0424},{"date":"2026-01-23","close":202.9565},{"date":"2026-01-26","close":203.306},{"date":"2026-01-27","close":205.1423},{"date":"2026-01-28","close":202.4279},{"date":"2026-01-29","close":203.5464},{"date":"2026-01-30","close":199.1087},{"date":"2026-02-02","close":203.9019},{"date":"2026-02-03","close":184.8896},{"date":"2026-02-04","close":183.3965},{"date":"2026-02-05","close":176.8797},{"date":"2026-02-06","close":177.427},{"date":"2026-02-09","close":168.6647},{"date":"2026-02-10","close":170.4198},{"date":"2026-02-11","close":171.6657},{"date":"2026-02-12","close":165.5617},{"date":"2026-02-13","close":164.8253},{"date":"2026-02-17","close":164.8074},{"date":"2026-02-18","close":169.9759},{"date":"2026-02-19","close":159.525},{"date":"2026-02-20","close":162.2852},{"date":"2026-02-23","close":154.0865},{"date":"2026-02-24","close":161.9576},{"date":"2026-02-25","close":165.717},{"date":"2026-02-26","close":169.1905},{"date":"2026-02-27","close":168.7562},{"date":"2026-03-02","close":166.3849},{"date":"2026-03-03","close":165.3535},{"date":"2026-03-04","close":169.3227},{"date":"2026-03-05","close":183.6413},{"date":"2026-03-06","close":181.5574},{"date":"2026-03-09","close":177.1789},{"date":"2026-03-10","close":174.429},{"date":"2026-03-11","close":172.46},{"date":"2026-03-12","close":168.2822},{"date":"2026-03-13","close":169.2218},{"date":"2026-03-16","close":171.287},{"date":"2026-03-17","close":177.2443},{"date":"2026-03-18","close":174.8129},{"date":"2026-03-19","close":171.3377},{"date":"2026-03-20","close":172.5247},{"date":"2026-03-23","close":175.4273},{"date":"2026-03-24","close":171.1924},{"date":"2026-03-25","close":169.0818},{"date":"2026-03-26","close":168.1246},{"date":"2026-03-27","close":162.0751},{"date":"2026-03-30","close":164.2843},{"date":"2026-03-31","close":167.9874},{"date":"2026-04-01","close":166.9596},{"date":"2026-04-02","close":167.3486},{"date":"2026-04-06","close":175.7449},{"date":"2026-04-07","close":172.9719},{"date":"2026-04-08","close":180.5428},{"date":"2026-04-09","close":176.1539},{"date":"2026-04-10","close":173.0218},{"date":"2026-04-13","close":176.8022},{"date":"2026-04-14","close":180.6625},{"date":"2026-04-15","close":185.2209},{"date":"2026-04-16","close":184.0938},{"date":"2026-04-17","close":191.525},{"date":"2026-04-20","close":191.5449},{"date":"2026-04-21","close":190.3779},{"date":"2026-04-22","close":178.9468},{"date":"2026-04-23","close":176.3035},{"date":"2026-04-24","close":179.7947},{"date":"2026-04-27","close":177.0716},{"date":"2026-04-28","close":172.942},{"date":"2026-04-29","close":173.5405},{"date":"2026-04-30","close":167.9347},{"date":"2026-05-01","close":169.2015},{"date":"2026-05-04","close":165.1617},{"date":"2026-05-05","close":167.2065},{"date":"2026-05-06","close":167.8948},{"date":"2026-05-07","close":170.8473},{"date":"2026-05-08","close":165.5108},{"date":"2026-05-11","close":157.4014},{"date":"2026-05-12","close":160.1544},{"date":"2026-05-13","close":154.6384},{"date":"2026-05-14","close":154.0898},{"date":"2026-05-15","close":153.7406},{"date":"2026-05-18","close":154.6783},{"date":"2026-05-19","close":154.1496},{"date":"2026-05-20","close":156.5535},{"date":"2026-05-21","close":159.2766},{"date":"2026-05-22","close":160.6531},{"date":"2026-05-26","close":162.8875},{"date":"2026-05-27","close":167.9447},{"date":"2026-05-28","close":169.391},{"date":"2026-05-29","close":167.007},{"date":"2026-06-01","close":168.8224},{"date":"2026-06-02","close":166.7876},{"date":"2026-06-03","close":164.3637},{"date":"2026-06-04","close":167.0669},{"date":"2026-06-05","close":165.84},{"date":"2026-06-08","close":162.3},{"date":"2026-06-09","close":163.99},{"date":"2026-06-10","close":160.64},{"date":"2026-06-11","close":163.59},{"date":"2026-06-12","close":164.94},{"date":"2026-06-15","close":174.64},{"date":"2026-06-16","close":175.72},{"date":"2026-06-17","close":171.63},{"date":"2026-06-18","close":171.78},{"date":"2026-06-22","close":167.77},{"date":"2026-06-23","close":168.94},{"date":"2026-06-24","close":181.25},{"date":"2026-06-25","close":177.05},{"date":"2026-06-26","close":181.46},{"date":"2026-06-29","close":182.41},{"date":"2026-06-30","close":178.24},{"date":"2026-07-01","close":182.64},{"date":"2026-07-02","close":184.56},{"date":"2026-07-06","close":181.03},{"date":"2026-07-07","close":181.95},{"date":"2026-07-08","close":174.29},{"date":"2026-07-09","close":175.52},{"date":"2026-07-10","close":178.39},{"date":"2026-07-13","close":175.8},{"date":"2026-07-14","close":174.85},{"date":"2026-07-15","close":182.8},{"date":"2026-07-16","close":184.61},{"date":"2026-07-17","close":181.68},{"date":"2026-07-20","close":179.45},{"date":"2026-07-21","close":179.4},{"date":"2026-07-22","close":177.86},{"date":"2026-07-23","close":172.83},{"date":"2026-07-24","close":177.46},{"date":"2026-07-27","close":186.79},{"date":"2026-07-28","close":199.31},{"date":"2026-07-29","close":201.3},{"date":"2026-07-30","close":193.24},{"date":"2026-07-31","close":192.9},{"date":"2026-08-03","close":192.71},{"date":"2026-08-04","close":194.27},{"date":"2026-08-05","close":207.02},{"date":"2026-08-06","close":207.39},{"date":"2026-08-07","close":214.42},{"date":"2026-08-10","close":212.88},{"date":"2026-08-11","close":212.87},{"date":"2026-08-12","close":212.26},{"date":"2026-08-13","close":213.34},{"date":"2026-08-14","close":212.06},{"date":"2026-08-17","close":204.76},{"date":"2026-08-18","close":208.25},{"date":"2026-08-19","close":213.0},{"date":"2026-08-20","close":209.87},{"date":"2026-08-21","close":209.62},{"date":"2026-08-24","close":213.36},{"date":"2026-08-25","close":213.78},{"date":"2026-08-26","close":208.89},{"date":"2026-08-27","close":202.56},{"date":"2026-08-28","close":205.63},{"date":"2026-08-31","close":199.09},{"date":"2026-09-01","close":195.69},{"date":"2026-09-02","close":199.6},{"date":"2026-09-03","close":195.13},{"date":"2026-09-04","close":193.29},{"date":"2026-09-08","close":180.3},{"date":"2026-09-09","close":173.43},{"date":"2026-09-10","close":174.33},{"date":"2026-09-11","close":173.92},{"date":"2026-09-14","close":175.35},{"date":"2026-09-15","close":171.32},{"date":"2026-09-16","close":171.4},{"date":"2026-09-17","close":170.52},{"date":"2026-09-18","close":167.9},{"date":"2026-09-21","close":168.52},{"date":"2026-09-22","close":164.22},{"date":"2026-09-23","close":155.9},{"date":"2026-09-24","close":157.41},{"date":"2026-09-25","close":163.95},{"date":"2026-09-28","close":163.87},{"date":"2026-09-29","close":162.34},{"date":"2026-09-30","close":162.91},{"date":"2026-10-01","close":160.28},{"date":"2026-10-02","close":159.02},{"date":"2026-10-05","close":158.33},{"date":"2026-10-06","close":157.63},{"date":"2026-10-07","close":155.87},{"date":"2026-10-08","close":159.97},{"date":"2026-10-09","close":160.34},{"date":"2026-10-12","close":158.43},{"date":"2026-10-13","close":157.51},{"date":"2026-10-14","close":160.68},{"date":"2026-10-15","close":165.8},{"date":"2026-10-16","close":163.45},{"date":"2026-10-19","close":162.6},{"date":"2026-10-20","close":163.92},{"date":"2026-10-21","close":158.38},{"date":"2026-10-22","close":161.1}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":161.1,"low_30d":154.06,"support":156.85,"high_30d":182.0,"change_1d":1.7,"change_7d":-1.4,"change_30d":-7.4,"resistance":179.21,"position_in_range":25.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":null,"per":1.42,"quarter":"2024-Q2"},{"pbr":null,"per":1.43,"quarter":"2024-Q3"},{"pbr":null,"per":1.3,"quarter":"2024-Q4"},{"pbr":null,"per":1.42,"quarter":"2025-Q1"},{"pbr":null,"per":1.78,"quarter":"2025-Q2"},{"pbr":null,"per":4.4,"quarter":"2025-Q3"},{"pbr":null,"per":3.81,"quarter":"2025-Q4"},{"pbr":null,"per":2.99,"quarter":"2026-Q1"},{"pbr":null,"per":3.16,"quarter":"2026-Q2"},{"pbr":30.42,"per":17.32,"quarter":"현재"}],"timeline":[{"close":155.9191,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":166.1677,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":196.3285,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":182.4162,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":229.6277,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":214.533,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":213.1802,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":167.9874,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":178.24,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":null,"pbr_5y_low":null,"per_5y_avg":2.41,"per_5y_low":1.3,"current_pbr":30.42,"current_per":17.32,"pbr_5y_high":null,"per_5y_high":4.4,"pbr_5y_median":null,"per_5y_median":1.78,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":null,"per_percentile":100.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 33% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"Travel Services"},"investment_grade":{"growth":{"grade":"A","reason":"매출 +32.9%"},"momentum":{"grade":"D","reason":"RSI 53"},"valuation":{"grade":"C","reason":"PER 17.32x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"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":6.57,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":null,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":98.28,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":null,"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":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":100.0,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":34.49,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":25.53,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 5개)."},"earnings_forecast":{},"valuation_history":[{"pbr":null,"per":1.42,"close":155.9191,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":null,"per":1.43,"close":166.1677,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":null,"per":1.3,"close":196.3285,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":null,"per":1.42,"close":182.4162,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":null,"per":1.78,"close":229.6277,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":null,"per":4.4,"close":214.533,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":null,"per":3.81,"close":213.1802,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":null,"per":2.99,"close":167.9874,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":null,"per":3.16,"close":178.24,"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":"17.3배"},{"label":"PBR","value":"30.4배"},{"label":"5년 PER 밴드","value":"하위 100%"}],"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":2.54,"pbr":null,"per":null,"roa":0.06569638164544168,"roe":null,"revenue":7352000000.0,"market_cap":null,"net_income":1950000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":1.0,"total_assets":29682000000.0,"total_equity":-10783000000.0,"profit_margin":0.265233949945593,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2500000000.0,"operating_margin":0.3400435255712731},{"eps":1.14,"pbr":34.95,"per":26.75,"roa":0.039069264069264066,"roe":null,"revenue":5532000000.0,"market_cap":143416902000.0,"net_income":1083000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":1.0,"total_assets":27720000000.0,"total_equity":-8724000000.0,"profit_margin":0.1957700650759219,"dividend_yield":0.87,"fiscal_quarter":"Q1","operating_income":1271000000.0,"operating_margin":0.22975415762834417},{"eps":48.8,"pbr":null,"per":null,"roa":0.04879715691634773,"roe":null,"revenue":6349000000.0,"market_cap":null,"net_income":1428000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":1.0,"total_assets":29264000000.0,"total_equity":-5578000000.0,"profit_margin":0.2249173098125689,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2030000000.0,"operating_margin":0.3197353914002205},{"eps":3.98,"pbr":null,"per":null,"roa":0.09557595993322204,"roe":null,"revenue":9008000000.0,"market_cap":null,"net_income":2748000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":1.0,"total_assets":28752000000.0,"total_equity":-4736000000.0,"profit_margin":0.30506216696269983,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3940000000.0,"operating_margin":0.43738898756660743},{"eps":2.22,"pbr":null,"per":null,"roa":0.029168296180419762,"roe":null,"revenue":6798000000.0,"market_cap":null,"net_income":895000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":1.0,"total_assets":30684000000.0,"total_equity":-6657000000.0,"profit_margin":0.13165636952044718,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2250000000.0,"operating_margin":0.33097969991173876},{"eps":0.99,"pbr":null,"per":null,"roa":0.012246699275495569,"roe":null,"revenue":4762000000.0,"market_cap":null,"net_income":333000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":1.0,"total_assets":27191000000.0,"total_equity":-6112000000.0,"profit_margin":0.06992860142797144,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1062000000.0,"operating_margin":0.2230155396892062},{"eps":41.55,"pbr":null,"per":null,"roa":0.03854482459939368,"roe":null,"revenue":5471000000.0,"market_cap":null,"net_income":1068000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":1.0,"total_assets":27708000000.0,"total_equity":-4020000000.0,"profit_margin":0.19521111314202158,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1729000000.0,"operating_margin":0.31602997623834767},{"eps":83.89,"pbr":null,"per":null,"roa":0.0899635427836157,"roe":null,"revenue":7994000000.0,"market_cap":null,"net_income":2517000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":1.0,"total_assets":27978000000.0,"total_equity":-3653000000.0,"profit_margin":0.31486114585939456,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3179000000.0,"operating_margin":0.3976732549412059},{"eps":1.962888537525388,"pbr":null,"per":null,"roa":0.053291755719841634,"roe":null,"revenue":5859000000.0,"market_cap":null,"net_income":1521000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":1.0,"total_assets":28541000000.0,"total_equity":-4276000000.0,"profit_margin":0.25960061443932414,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1856000000.0,"operating_margin":0.31677760710018776},{"eps":23.772034943272093,"pbr":null,"per":null,"roa":0.02798615118291979,"roe":null,"revenue":4415000000.0,"market_cap":null,"net_income":776000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":1.0,"total_assets":27728000000.0,"total_equity":-4052000000.0,"profit_margin":0.17576443941109854,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":791000000.0,"operating_margin":0.17916194790486975},{"eps":6.800762573977325,"pbr":null,"per":null,"roa":0.009120039438008381,"roe":null,"revenue":4784000000.0,"market_cap":null,"net_income":222000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":1.0,"total_assets":24342000000.0,"total_equity":-2744000000.0,"profit_margin":0.04640468227424749,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":609000000.0,"operating_margin":0.12729933110367894},{"eps":76.92213884350029,"pbr":null,"per":null,"roa":0.09795201872440024,"roe":null,"revenue":7341000000.0,"market_cap":null,"net_income":2511000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":1.0,"total_assets":25635000000.0,"total_equity":-625000000.0,"profit_margin":0.3420514916223948,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3103000000.0,"operating_margin":0.42269445579621306}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":109.4578,"per":1.42,"date":"2024-06","close":155.92,"source":"reported"},{"eps":109.4578,"per":1.34,"date":"2024-07","close":146.22,"source":"reported"},{"eps":109.4578,"per":1.41,"date":"2024-08","close":153.86,"source":"reported"},{"eps":116.4257,"per":1.43,"date":"2024-09","close":166.17,"source":"reported"},{"eps":116.4257,"per":1.58,"date":"2024-10","close":184.48,"source":"reported"},{"eps":116.4257,"per":1.76,"date":"2024-11","close":205.22,"source":"reported"},{"eps":151.1749,"per":1.3,"date":"2024-12","close":196.33,"source":"reported"},{"eps":151.1749,"per":1.24,"date":"2025-01","close":187.21,"source":"reported"},{"eps":151.1749,"per":1.31,"date":"2025-02","close":198.21,"source":"reported"},{"eps":128.3929,"per":1.42,"date":"2025-03","close":182.42,"source":"reported"},{"eps":128.3929,"per":1.57,"date":"2025-04","close":201.91,"source":"reported"},{"eps":128.3929,"per":1.7,"date":"2025-05","close":218.53,"source":"reported"},{"eps":128.65,"per":1.78,"date":"2025-06","close":229.63,"source":"reported"},{"eps":128.65,"per":1.7,"date":"2025-07","close":218.32,"source":"reported"},{"eps":128.65,"per":1.73,"date":"2025-08","close":222.08,"source":"reported"},{"eps":48.74,"per":4.4,"date":"2025-09","close":214.53,"source":"reported"},{"eps":48.74,"per":4.14,"date":"2025-10","close":201.76,"source":"reported"},{"eps":48.74,"per":4.01,"date":"2025-11","close":195.28,"source":"reported"},{"eps":55.99,"per":3.81,"date":"2025-12","close":213.18,"source":"reported"},{"eps":55.99,"per":3.56,"date":"2026-01","close":199.11,"source":"reported"},{"eps":55.99,"per":3.01,"date":"2026-02","close":168.76,"source":"reported"},{"eps":56.14,"per":2.99,"date":"2026-03","close":167.99,"source":"reported"},{"eps":56.14,"per":2.99,"date":"2026-04","close":167.93,"source":"reported"},{"eps":56.14,"per":2.97,"date":"2026-05","close":167.01,"source":"reported"},{"eps":56.46,"per":3.16,"date":"2026-06","close":178.24,"source":"reported"},{"eps":56.46,"per":3.42,"date":"2026-07","close":192.9,"source":"reported"},{"eps":56.46,"per":3.53,"date":"2026-08","close":199.09,"source":"reported"},{"eps":56.46,"per":2.89,"date":"2026-09","close":162.91,"source":"reported"},{"eps":56.46,"per":2.85,"date":"2026-10","close":161.1,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":2.43,"std":1.02,"count":29,"current":2.85,"lower_1sd":1.41,"upper_1sd":3.44},"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":"Booking Holdings Inc.","phase":"above-fold","symbol_resolved":true}