{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:01:54.238294+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":6.3,"direction":"higher_better","percentile":69},{"name":"영업이익 성장률","unit":"%","value":15.5,"direction":"higher_better","percentile":80}],"summary":"매출 +6.3%","percentile":74},"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":"B","metrics":[{"name":"RSI (14)","unit":"","value":77.8,"direction":null,"percentile":78},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":18.6,"direction":"higher_better","percentile":86}],"summary":"RSI 78","percentile":78},"valuation":{"grade":"C","metrics":[],"summary":"PER 38.08x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"영업이익률","unit":"%","value":15.8,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":9.62,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"수익성 데이터 부족","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.54,"rating":"poor","direction":"higher_better","percentile":15},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":19.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.5x","percentile":46}},"signals":[],"summary":"Marriott International, Inc.(MAR)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 1046.32억. 현재가 $396.80, 전일 대비 -1.8%, 30일 +18.6%. PER 38.1배. 기술적 시그널: RSI 78(과매수), MACD 골든크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.68,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.68%","value_pct":0.68},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":25.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.9,"direction":"higher_better","percentile":null}],"summary":"배당성향 26%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.68},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":12.58823781466856,"grade":"B","trend":"상승","atr_14":7.831164285714278,"rsi_14":77.84810126582283,"sma_20":370.873,"sma_60":355.8076666666667,"comment":"상승 추세, RSI 78","analysis":"RSI(14) 77.8로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(12.59)가 시그널선(9.02)을 상회합니다(골든크로스). 현재가가 SMA20(371)과 SMA60(356) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 338~403 (현재 위치 90%).","bb_lower":338.4746401032398,"bb_upper":403.2713598967602,"macd_signal":9.01778244018174},"change_pct":-1.78,"chart_data":[{"date":"2024-10-23","open":256.38,"high":258.86,"low":251.46,"close":253.76,"volume":1990300,"rsi_14":63.14,"sma_20":257.57,"sma_60":237.26,"sma_120":237.87},{"date":"2024-10-24","open":255.88,"high":257.7,"low":253.38,"close":256.53,"volume":1195100,"rsi_14":60.23,"sma_20":258.06,"sma_60":237.82,"sma_120":238.09},{"date":"2024-10-25","open":259.16,"high":260.96,"low":257.25,"close":257.99,"volume":1162000,"rsi_14":61.46,"sma_20":258.52,"sma_60":238.54,"sma_120":238.3},{"date":"2024-10-28","open":260.19,"high":260.43,"low":256.58,"close":258.42,"volume":1127500,"rsi_14":60.16,"sma_20":259.21,"sma_60":239.36,"sma_120":238.52},{"date":"2024-10-29","open":258.66,"high":260.94,"low":258.15,"close":259.74,"volume":791500,"rsi_14":53.96,"sma_20":260.1,"sma_60":240.23,"sma_120":238.76},{"date":"2024-10-30","open":259.52,"high":261.42,"low":259.11,"close":260.1,"volume":897800,"rsi_14":57.61,"sma_20":260.88,"sma_60":241.05,"sma_120":238.98},{"date":"2024-10-31","open":260.1,"high":261.19,"low":255.83,"close":255.93,"volume":1308100,"rsi_14":45.09,"sma_20":261.4,"sma_60":241.8,"sma_120":239.15},{"date":"2024-11-01","open":254.41,"high":259.24,"low":254.36,"close":256.47,"volume":1481600,"rsi_14":48.1,"sma_20":261.7,"sma_60":242.55,"sma_120":239.34},{"date":"2024-11-04","open":251.41,"high":252.65,"low":245.62,"close":252.39,"volume":2222000,"rsi_14":42.9,"sma_20":261.76,"sma_60":243.19,"sma_120":239.51},{"date":"2024-11-05","open":250.08,"high":256.96,"low":250.08,"close":255.57,"volume":1604300,"rsi_14":45.22,"sma_20":261.92,"sma_60":243.94,"sma_120":239.71},{"date":"2024-11-06","open":265.86,"high":273.04,"low":264.26,"close":271.91,"volume":2148500,"rsi_14":62.97,"sma_20":262.64,"sma_60":244.94,"sma_120":240.02},{"date":"2024-11-07","open":271.78,"high":274.12,"low":269.55,"close":273.31,"volume":1472700,"rsi_14":63.29,"sma_20":263.49,"sma_60":245.95,"sma_120":240.35},{"date":"2024-11-08","open":273.44,"high":278.35,"low":272.85,"close":276.38,"volume":1516600,"rsi_14":66.51,"sma_20":264.4,"sma_60":246.93,"sma_120":240.69},{"date":"2024-11-11","open":276.65,"high":281.68,"low":276.65,"close":281.41,"volume":1895500,"rsi_14":69.43,"sma_20":265.62,"sma_60":248.02,"sma_120":241.09},{"date":"2024-11-12","open":281.12,"high":282.48,"low":279.24,"close":281.52,"volume":1143200,"rsi_14":81.36,"sma_20":266.89,"sma_60":249.03,"sma_120":241.5},{"date":"2024-11-13","open":280.21,"high":284.49,"low":279.88,"close":281.96,"volume":1274000,"rsi_14":80.33,"sma_20":268.09,"sma_60":250.09,"sma_120":241.96},{"date":"2024-11-14","open":281.97,"high":282.98,"low":277.32,"close":277.58,"volume":1396800,"rsi_14":71.84,"sma_20":268.96,"sma_60":251.05,"sma_120":242.33},{"date":"2024-11-15","open":277.55,"high":278.01,"low":273.3,"close":274.39,"volume":1751100,"rsi_14":66.78,"sma_20":269.62,"sma_60":251.96,"sma_120":242.71},{"date":"2024-11-18","open":276.17,"high":277.8,"low":273.67,"close":277.02,"volume":1733900,"rsi_14":67.67,"sma_20":270.44,"sma_60":252.89,"sma_120":243.15},{"date":"2024-11-19","open":274.9,"high":276.29,"low":271.93,"close":274.87,"volume":890500,"rsi_14":64.57,"sma_20":271.13,"sma_60":253.8,"sma_120":243.57},{"date":"2024-11-20","open":275.15,"high":276.41,"low":274.16,"close":275.77,"volume":938600,"rsi_14":70.92,"sma_20":272.25,"sma_60":254.68,"sma_120":243.97},{"date":"2024-11-21","open":278.11,"high":279.99,"low":276.48,"close":279.61,"volume":944500,"rsi_14":72.47,"sma_20":273.39,"sma_60":255.61,"sma_120":244.43},{"date":"2024-11-22","open":279.5,"high":281.1,"low":279.05,"close":280.45,"volume":990300,"rsi_14":79.26,"sma_20":274.5,"sma_60":256.5,"sma_120":244.88},{"date":"2024-11-25","open":282.21,"high":285.71,"low":281.93,"close":284.1,"volume":1808400,"rsi_14":79.47,"sma_20":275.77,"sma_60":257.38,"sma_120":245.34},{"date":"2024-11-26","open":284.89,"high":285.88,"low":282.65,"close":284.28,"volume":1459100,"rsi_14":68.82,"sma_20":276.98,"sma_60":258.34,"sma_120":245.81},{"date":"2024-11-27","open":283.99,"high":284.01,"low":280.77,"close":281.74,"volume":1112900,"rsi_14":62.07,"sma_20":278.05,"sma_60":259.28,"sma_120":246.26},{"date":"2024-11-29","open":281.69,"high":286.5,"low":281.68,"close":285.18,"volume":702400,"rsi_14":62.49,"sma_20":279.5,"sma_60":260.28,"sma_120":246.73},{"date":"2024-12-02","open":285.06,"high":286.02,"low":280.79,"close":282.37,"volume":1574300,"rsi_14":50.53,"sma_20":280.79,"sma_60":261.26,"sma_120":247.18},{"date":"2024-12-03","open":283.33,"high":284.1,"low":279.87,"close":281.08,"volume":928800,"rsi_14":48.3,"sma_20":282.21,"sma_60":262.19,"sma_120":247.58},{"date":"2024-12-04","open":282.21,"high":286.09,"low":280.65,"close":285.71,"volume":1115400,"rsi_14":54.34,"sma_20":283.71,"sma_60":263.26,"sma_120":247.99},{"date":"2024-12-05","open":286.04,"high":290.66,"low":285.96,"close":288.52,"volume":1307400,"rsi_14":65.04,"sma_20":284.52,"sma_60":264.35,"sma_120":248.44},{"date":"2024-12-06","open":288.73,"high":291.45,"low":288.39,"close":288.63,"volume":1013100,"rsi_14":71.82,"sma_20":285.27,"sma_60":265.38,"sma_120":248.83},{"date":"2024-12-09","open":288.53,"high":289.9,"low":282.41,"close":283.09,"volume":1064700,"rsi_14":57.98,"sma_20":285.58,"sma_60":266.3,"sma_120":249.2},{"date":"2024-12-10","open":285.1,"high":285.83,"low":281.64,"close":283.78,"volume":866700,"rsi_14":62.68,"sma_20":285.66,"sma_60":267.22,"sma_120":249.56},{"date":"2024-12-11","open":286.07,"high":289.0,"low":285.62,"close":287.78,"volume":876800,"rsi_14":65.92,"sma_20":285.95,"sma_60":268.15,"sma_120":249.97},{"date":"2024-12-12","open":288.72,"high":290.03,"low":285.83,"close":286.07,"volume":1168000,"rsi_14":59.42,"sma_20":286.13,"sma_60":269.01,"sma_120":250.34},{"date":"2024-12-13","open":284.71,"high":285.67,"low":282.2,"close":283.2,"volume":797200,"rsi_14":53.79,"sma_20":286.38,"sma_60":269.72,"sma_120":250.69},{"date":"2024-12-16","open":283.69,"high":288.12,"low":282.47,"close":286.47,"volume":976900,"rsi_14":53.29,"sma_20":286.96,"sma_60":270.49,"sma_120":251.09},{"date":"2024-12-17","open":284.86,"high":287.38,"low":284.56,"close":285.53,"volume":1310600,"rsi_14":51.69,"sma_20":287.36,"sma_60":271.28,"sma_120":251.49},{"date":"2024-12-18","open":285.58,"high":287.31,"low":273.78,"close":273.89,"volume":1861100,"rsi_14":41.44,"sma_20":287.28,"sma_60":271.79,"sma_120":251.79},{"date":"2024-12-19","open":277.4,"high":278.97,"low":274.43,"close":275.25,"volume":1489900,"rsi_14":38.63,"sma_20":287.22,"sma_60":272.34,"sma_120":252.12},{"date":"2024-12-20","open":273.09,"high":283.05,"low":273.07,"close":280.12,"volume":2619100,"rsi_14":47.54,"sma_20":287.25,"sma_60":272.9,"sma_120":252.48},{"date":"2024-12-23","open":279.66,"high":280.32,"low":276.69,"close":279.79,"volume":907800,"rsi_14":48.57,"sma_20":287.21,"sma_60":273.41,"sma_120":252.84},{"date":"2024-12-24","open":279.79,"high":282.67,"low":278.94,"close":282.52,"volume":424000,"rsi_14":46.27,"sma_20":287.13,"sma_60":274.04,"sma_120":253.22},{"date":"2024-12-26","open":281.16,"high":283.38,"low":281.0,"close":282.68,"volume":473700,"rsi_14":42.74,"sma_20":287.05,"sma_60":274.71,"sma_120":253.61},{"date":"2024-12-27","open":280.17,"high":282.18,"low":276.98,"close":279.82,"volume":717600,"rsi_14":39.75,"sma_20":286.96,"sma_60":275.29,"sma_120":254.0},{"date":"2024-12-30","open":277.87,"high":278.28,"low":273.74,"close":276.52,"volume":1021000,"rsi_14":41.94,"sma_20":286.52,"sma_60":275.81,"sma_120":254.31},{"date":"2024-12-31","open":277.18,"high":277.4,"low":274.45,"close":275.17,"volume":740200,"rsi_14":39.6,"sma_20":286.15,"sma_60":276.21,"sma_120":254.64},{"date":"2025-01-02","open":277.36,"high":277.44,"low":269.81,"close":270.74,"volume":1211900,"rsi_14":29.62,"sma_20":285.63,"sma_60":276.53,"sma_120":254.9},{"date":"2025-01-03","open":272.34,"high":273.2,"low":268.51,"close":271.56,"volume":1773000,"rsi_14":32.27,"sma_20":284.91,"sma_60":276.85,"sma_120":255.14},{"date":"2025-01-06","open":271.53,"high":272.18,"low":268.32,"close":268.93,"volume":1260300,"rsi_14":32.47,"sma_20":283.92,"sma_60":277.03,"sma_120":255.29},{"date":"2025-01-07","open":267.85,"high":270.2,"low":265.64,"close":266.13,"volume":1132100,"rsi_14":24.71,"sma_20":282.78,"sma_60":277.18,"sma_120":255.47},{"date":"2025-01-08","open":266.43,"high":270.2,"low":266.18,"close":269.83,"volume":1172200,"rsi_14":31.73,"sma_20":282.1,"sma_60":277.36,"sma_120":255.72},{"date":"2025-01-10","open":269.48,"high":271.44,"low":266.87,"close":267.1,"volume":1317600,"rsi_14":40.02,"sma_20":281.26,"sma_60":277.51,"sma_120":255.94},{"date":"2025-01-13","open":266.72,"high":269.63,"low":266.19,"close":268.61,"volume":935700,"rsi_14":40.3,"sma_20":280.29,"sma_60":277.71,"sma_120":256.19},{"date":"2025-01-14","open":269.31,"high":273.0,"low":268.39,"close":272.69,"volume":1106000,"rsi_14":38.89,"sma_20":279.61,"sma_60":277.94,"sma_120":256.47},{"date":"2025-01-15","open":277.79,"high":279.75,"low":272.08,"close":272.32,"volume":1513400,"rsi_14":38.83,"sma_20":279.06,"sma_60":278.13,"sma_120":256.81},{"date":"2025-01-16","open":272.27,"high":274.06,"low":271.33,"close":272.27,"volume":1588200,"rsi_14":33.37,"sma_20":278.34,"sma_60":278.31,"sma_120":257.16},{"date":"2025-01-17","open":275.23,"high":275.82,"low":272.76,"close":273.43,"volume":1805200,"rsi_14":35.45,"sma_20":277.72,"sma_60":278.51,"sma_120":257.5},{"date":"2025-01-21","open":267.6,"high":274.29,"low":266.07,"close":273.96,"volume":2772900,"rsi_14":40.06,"sma_20":277.73,"sma_60":278.71,"sma_120":257.83},{"date":"2025-01-22","open":274.01,"high":276.98,"low":273.95,"close":276.62,"volume":1412400,"rsi_14":50.17,"sma_20":277.8,"sma_60":279.09,"sma_120":258.18},{"date":"2025-01-23","open":277.98,"high":281.28,"low":273.66,"close":281.21,"volume":1694400,"rsi_14":59.43,"sma_20":277.85,"sma_60":279.5,"sma_120":258.66},{"date":"2025-01-24","open":281.15,"high":282.71,"low":278.53,"close":280.27,"volume":1339800,"rsi_14":66.67,"sma_20":277.88,"sma_60":279.86,"sma_120":259.2},{"date":"2025-01-27","open":277.64,"high":284.37,"low":276.63,"close":284.15,"volume":1569700,"rsi_14":69.9,"sma_20":277.96,"sma_60":280.29,"sma_120":259.82},{"date":"2025-01-28","open":283.41,"high":286.95,"low":282.46,"close":284.74,"volume":1403400,"rsi_14":76.68,"sma_20":278.06,"sma_60":280.7,"sma_120":260.47},{"date":"2025-01-29","open":285.46,"high":286.34,"low":283.31,"close":285.74,"volume":1302200,"rsi_14":85.25,"sma_20":278.36,"sma_60":281.12,"sma_120":261.09},{"date":"2025-01-30","open":286.99,"high":291.0,"low":286.99,"close":288.58,"volume":1030500,"rsi_14":84.78,"sma_20":278.98,"sma_60":281.67,"sma_120":261.73},{"date":"2025-01-31","open":287.71,"high":289.74,"low":285.38,"close":286.66,"volume":1293100,"rsi_14":87.4,"sma_20":279.56,"sma_60":282.17,"sma_120":262.36},{"date":"2025-02-03","open":282.91,"high":287.03,"low":279.26,"close":286.53,"volume":1218000,"rsi_14":86.18,"sma_20":280.36,"sma_60":282.73,"sma_120":262.96},{"date":"2025-02-04","open":287.54,"high":287.91,"low":285.19,"close":286.82,"volume":1401800,"rsi_14":83.68,"sma_20":281.13,"sma_60":283.25,"sma_120":263.6},{"date":"2025-02-05","open":287.12,"high":289.18,"low":284.18,"close":288.44,"volume":1329700,"rsi_14":86.28,"sma_20":282.12,"sma_60":283.52,"sma_120":264.23},{"date":"2025-02-06","open":290.0,"high":300.02,"low":289.53,"close":298.85,"volume":1826800,"rsi_14":90.8,"sma_20":283.78,"sma_60":283.94,"sma_120":264.94},{"date":"2025-02-07","open":300.81,"high":303.36,"low":298.76,"close":299.86,"volume":1662500,"rsi_14":90.75,"sma_20":285.3,"sma_60":284.33,"sma_120":265.63},{"date":"2025-02-10","open":301.78,"high":302.08,"low":297.28,"close":300.33,"volume":1770800,"rsi_14":90.73,"sma_20":286.99,"sma_60":284.64,"sma_120":266.33},{"date":"2025-02-11","open":287.38,"high":291.59,"low":281.17,"close":284.1,"volume":3055500,"rsi_14":58.15,"sma_20":287.77,"sma_60":284.67,"sma_120":266.85},{"date":"2025-02-12","open":280.14,"high":287.53,"low":279.66,"close":286.52,"volume":2692500,"rsi_14":56.06,"sma_20":288.47,"sma_60":284.74,"sma_120":267.41},{"date":"2025-02-13","open":286.74,"high":287.52,"low":282.04,"close":284.34,"volume":1899300,"rsi_14":54.53,"sma_20":289.08,"sma_60":284.84,"sma_120":267.94},{"date":"2025-02-14","open":286.35,"high":286.63,"low":279.25,"close":279.69,"volume":1659900,"rsi_14":45.12,"sma_20":289.46,"sma_60":284.92,"sma_120":268.44},{"date":"2025-02-18","open":279.69,"high":285.39,"low":277.08,"close":284.52,"volume":1601800,"rsi_14":49.78,"sma_20":290.02,"sma_60":285.03,"sma_120":268.96},{"date":"2025-02-19","open":282.61,"high":285.02,"low":280.1,"close":283.67,"volume":1414100,"rsi_14":47.92,"sma_20":290.51,"sma_60":285.17,"sma_120":269.49},{"date":"2025-02-20","open":283.04,"high":283.76,"low":279.48,"close":283.32,"volume":1153100,"rsi_14":44.44,"sma_20":290.85,"sma_60":285.29,"sma_120":269.98},{"date":"2025-02-21","open":282.77,"high":283.32,"low":271.28,"close":273.72,"volume":1983200,"rsi_14":38.24,"sma_20":290.47,"sma_60":285.19,"sma_120":270.4},{"date":"2025-02-24","open":275.57,"high":276.81,"low":271.02,"close":273.02,"volume":2058300,"rsi_14":37.85,"sma_20":290.1,"sma_60":285.06,"sma_120":270.78},{"date":"2025-02-25","open":273.9,"high":274.02,"low":268.03,"close":273.71,"volume":1807600,"rsi_14":38.3,"sma_20":289.57,"sma_60":284.89,"sma_120":271.14},{"date":"2025-02-26","open":275.39,"high":281.15,"low":275.16,"close":278.34,"volume":1607600,"rsi_14":41.45,"sma_20":289.25,"sma_60":284.79,"sma_120":271.57},{"date":"2025-02-27","open":278.29,"high":280.45,"low":273.55,"close":274.07,"volume":1571200,"rsi_14":26.27,"sma_20":288.63,"sma_60":284.65,"sma_120":271.96},{"date":"2025-02-28","open":275.81,"high":279.15,"low":274.62,"close":277.28,"volume":2269800,"rsi_14":29.17,"sma_20":288.02,"sma_60":284.51,"sma_120":272.39},{"date":"2025-03-03","open":276.83,"high":281.26,"low":272.25,"close":274.58,"volume":1635200,"rsi_14":27.24,"sma_20":287.38,"sma_60":284.36,"sma_120":272.81},{"date":"2025-03-04","open":273.28,"high":273.28,"low":264.97,"close":267.74,"volume":2390100,"rsi_14":32.51,"sma_20":286.4,"sma_60":284.13,"sma_120":273.16},{"date":"2025-03-05","open":266.5,"high":269.39,"low":264.99,"close":268.03,"volume":1456000,"rsi_14":29.43,"sma_20":285.41,"sma_60":283.82,"sma_120":273.54},{"date":"2025-03-06","open":265.34,"high":265.51,"low":259.17,"close":259.66,"volume":1663100,"rsi_14":25.97,"sma_20":283.93,"sma_60":283.32,"sma_120":273.83},{"date":"2025-03-07","open":258.49,"high":261.98,"low":253.75,"close":259.78,"volume":2337400,"rsi_14":28.67,"sma_20":281.92,"sma_60":282.82,"sma_120":274.1},{"date":"2025-03-10","open":255.44,"high":257.74,"low":252.18,"close":254.31,"volume":2447300,"rsi_14":18.37,"sma_20":279.58,"sma_60":282.33,"sma_120":274.31},{"date":"2025-03-11","open":251.99,"high":253.03,"low":240.57,"close":243.52,"volume":3143000,"rsi_14":15.26,"sma_20":276.67,"sma_60":281.64,"sma_120":274.43},{"date":"2025-03-12","open":245.19,"high":246.22,"low":237.47,"close":241.05,"volume":2349800,"rsi_14":14.73,"sma_20":274.46,"sma_60":280.84,"sma_120":274.5},{"date":"2025-03-13","open":240.71,"high":241.16,"low":233.54,"close":234.6,"volume":2026600,"rsi_14":15.54,"sma_20":271.8,"sma_60":279.96,"sma_120":274.49},{"date":"2025-03-14","open":236.71,"high":240.86,"low":236.3,"close":240.36,"volume":1414000,"rsi_14":23.47,"sma_20":269.55,"sma_60":279.23,"sma_120":274.47},{"date":"2025-03-17","open":241.16,"high":246.58,"low":239.5,"close":245.3,"volume":1971900,"rsi_14":28.33,"sma_20":267.78,"sma_60":278.52,"sma_120":274.5},{"date":"2025-03-18","open":244.28,"high":244.41,"low":237.21,"close":237.67,"volume":1253600,"rsi_14":20.47,"sma_20":265.38,"sma_60":277.71,"sma_120":274.49},{"date":"2025-03-19","open":238.87,"high":245.79,"low":238.8,"close":244.82,"volume":1373500,"rsi_14":29.74,"sma_20":263.38,"sma_60":277.21,"sma_120":274.5},{"date":"2025-03-20","open":242.14,"high":245.21,"low":241.13,"close":242.07,"volume":922600,"rsi_14":25.46,"sma_20":261.26,"sma_60":276.64,"sma_120":274.49},{"date":"2025-03-21","open":233.12,"high":235.25,"low":226.78,"close":234.8,"volume":4301000,"rsi_14":23.93,"sma_20":259.26,"sma_60":275.86,"sma_120":274.38},{"date":"2025-03-24","open":238.34,"high":240.73,"low":236.56,"close":240.17,"volume":1935600,"rsi_14":31.58,"sma_20":257.57,"sma_60":275.18,"sma_120":274.3},{"date":"2025-03-25","open":240.97,"high":243.96,"low":238.87,"close":243.69,"volume":1401100,"rsi_14":34.41,"sma_20":256.02,"sma_60":274.52,"sma_120":274.28},{"date":"2025-03-26","open":244.46,"high":247.6,"low":243.29,"close":243.93,"volume":1842200,"rsi_14":38.75,"sma_20":254.25,"sma_60":273.85,"sma_120":274.28},{"date":"2025-03-27","open":242.45,"high":243.2,"low":236.98,"close":241.68,"volume":1952900,"rsi_14":37.44,"sma_20":252.61,"sma_60":273.2,"sma_120":274.25},{"date":"2025-03-28","open":240.66,"high":240.66,"low":233.33,"close":234.33,"volume":1570700,"rsi_14":36.49,"sma_20":250.44,"sma_60":272.48,"sma_120":274.14},{"date":"2025-03-31","open":232.14,"high":236.97,"low":228.31,"close":235.5,"volume":1948800,"rsi_14":43.77,"sma_20":248.46,"sma_60":271.8,"sma_120":274.01},{"date":"2025-04-01","open":234.79,"high":236.28,"low":230.78,"close":235.54,"volume":1451300,"rsi_14":45.55,"sma_20":246.83,"sma_60":271.2,"sma_120":273.87},{"date":"2025-04-02","open":232.44,"high":241.27,"low":232.44,"close":239.81,"volume":1718800,"rsi_14":54.36,"sma_20":245.41,"sma_60":270.65,"sma_120":273.75},{"date":"2025-04-03","open":227.78,"high":227.97,"low":220.83,"close":222.08,"volume":3459900,"rsi_14":37.25,"sma_20":243.51,"sma_60":269.85,"sma_120":273.44},{"date":"2025-04-04","open":215.86,"high":220.14,"low":210.15,"close":212.15,"volume":3573900,"rsi_14":28.38,"sma_20":241.1,"sma_60":268.93,"sma_120":273.06},{"date":"2025-04-07","open":205.42,"high":221.6,"low":203.08,"close":210.95,"volume":3900200,"rsi_14":30.98,"sma_20":238.91,"sma_60":267.93,"sma_120":272.64},{"date":"2025-04-08","open":218.09,"high":219.61,"low":205.27,"close":208.73,"volume":3721900,"rsi_14":22.37,"sma_20":237.15,"sma_60":266.93,"sma_120":272.22},{"date":"2025-04-09","open":208.24,"high":232.63,"low":205.8,"close":230.75,"volume":4482400,"rsi_14":43.31,"sma_20":236.62,"sma_60":266.29,"sma_120":272.0},{"date":"2025-04-10","open":225.86,"high":227.61,"low":214.81,"close":220.4,"volume":3602900,"rsi_14":41.78,"sma_20":235.91,"sma_60":265.39,"sma_120":271.67},{"date":"2025-04-11","open":220.43,"high":225.17,"low":216.53,"close":222.67,"volume":2013800,"rsi_14":39.65,"sma_20":235.01,"sma_60":264.55,"sma_120":271.34},{"date":"2025-04-14","open":222.38,"high":222.92,"low":217.51,"close":220.96,"volume":1875700,"rsi_14":36.27,"sma_20":233.78,"sma_60":263.67,"sma_120":270.99},{"date":"2025-04-15","open":222.09,"high":222.94,"low":218.92,"close":220.06,"volume":1205400,"rsi_14":35.7,"sma_20":232.89,"sma_60":262.76,"sma_120":270.64},{"date":"2025-04-16","open":217.45,"high":221.45,"low":214.23,"close":216.31,"volume":1671300,"rsi_14":35.06,"sma_20":231.45,"sma_60":261.78,"sma_120":270.25},{"date":"2025-04-17","open":218.77,"high":219.9,"low":215.99,"close":217.92,"volume":1523400,"rsi_14":39.64,"sma_20":230.23,"sma_60":260.78,"sma_120":269.93},{"date":"2025-04-21","open":215.83,"high":216.51,"low":210.12,"close":213.25,"volume":1543000,"rsi_14":36.54,"sma_20":229.14,"sma_60":259.62,"sma_120":269.56},{"date":"2025-04-22","open":215.07,"high":218.86,"low":214.52,"close":218.09,"volume":1476500,"rsi_14":40.02,"sma_20":228.02,"sma_60":258.56,"sma_120":269.21},{"date":"2025-04-23","open":226.29,"high":233.76,"low":225.78,"close":227.19,"volume":3492900,"rsi_14":43.16,"sma_20":227.19,"sma_60":257.59,"sma_120":268.94},{"date":"2025-04-24","open":225.89,"high":234.66,"low":224.97,"close":233.59,"volume":2329800,"rsi_14":57.11,"sma_20":226.66,"sma_60":256.72,"sma_120":268.71},{"date":"2025-04-25","open":233.84,"high":235.33,"low":230.19,"close":233.53,"volume":1989900,"rsi_14":65.03,"sma_20":226.25,"sma_60":255.83,"sma_120":268.48},{"date":"2025-04-28","open":235.59,"high":238.1,"low":231.42,"close":234.25,"volume":2418200,"rsi_14":66.5,"sma_20":226.25,"sma_60":254.9,"sma_120":268.28},{"date":"2025-04-29","open":232.67,"high":238.12,"low":232.47,"close":236.96,"volume":2255100,"rsi_14":69.85,"sma_20":226.32,"sma_60":254.05,"sma_120":268.11},{"date":"2025-04-30","open":231.88,"high":236.34,"low":228.59,"close":235.88,"volume":2246300,"rsi_14":55.12,"sma_20":226.34,"sma_60":253.19,"sma_120":267.96},{"date":"2025-05-01","open":238.53,"high":243.45,"low":237.64,"close":241.19,"volume":1818200,"rsi_14":73.04,"sma_20":226.41,"sma_60":252.41,"sma_120":267.83},{"date":"2025-05-02","open":244.77,"high":247.7,"low":244.33,"close":246.65,"volume":1302000,"rsi_14":74.82,"sma_20":227.65,"sma_60":251.69,"sma_120":267.61},{"date":"2025-05-05","open":245.19,"high":248.0,"low":243.71,"close":244.47,"volume":1894400,"rsi_14":74.11,"sma_20":229.28,"sma_60":250.77,"sma_120":267.35},{"date":"2025-05-06","open":253.24,"high":255.66,"low":247.18,"close":249.11,"volume":2527700,"rsi_14":77.66,"sma_20":231.21,"sma_60":249.9,"sma_120":267.11},{"date":"2025-05-07","open":248.93,"high":255.18,"low":247.95,"close":253.09,"volume":1866500,"rsi_14":84.87,"sma_20":233.46,"sma_60":249.09,"sma_120":266.86},{"date":"2025-05-08","open":253.96,"high":260.14,"low":253.09,"close":256.37,"volume":1787500,"rsi_14":85.34,"sma_20":234.75,"sma_60":248.61,"sma_120":266.64},{"date":"2025-05-09","open":256.18,"high":257.05,"low":252.8,"close":255.05,"volume":1489000,"rsi_14":90.94,"sma_20":236.51,"sma_60":248.07,"sma_120":266.4},{"date":"2025-05-12","open":266.35,"high":270.33,"low":265.59,"close":268.88,"volume":2551100,"rsi_14":92.29,"sma_20":238.84,"sma_60":247.8,"sma_120":266.32},{"date":"2025-05-13","open":268.92,"high":272.9,"low":268.14,"close":271.04,"volume":1690300,"rsi_14":91.29,"sma_20":241.37,"sma_60":247.64,"sma_120":266.28},{"date":"2025-05-14","open":269.32,"high":272.5,"low":269.01,"close":269.51,"volume":1520800,"rsi_14":87.23,"sma_20":243.88,"sma_60":247.38,"sma_120":266.21},{"date":"2025-05-15","open":268.91,"high":269.86,"low":267.67,"close":268.4,"volume":1483500,"rsi_14":85.38,"sma_20":246.51,"sma_60":247.11,"sma_120":266.14},{"date":"2025-05-16","open":268.47,"high":270.23,"low":266.28,"close":270.14,"volume":1235000,"rsi_14":85.67,"sma_20":249.15,"sma_60":246.88,"sma_120":266.08},{"date":"2025-05-19","open":266.56,"high":270.66,"low":266.4,"close":270.1,"volume":1099100,"rsi_14":84.79,"sma_20":252.03,"sma_60":246.81,"sma_120":266.0},{"date":"2025-05-20","open":268.57,"high":268.57,"low":263.9,"close":264.31,"volume":1500400,"rsi_14":77.16,"sma_20":254.36,"sma_60":246.65,"sma_120":265.86},{"date":"2025-05-21","open":260.9,"high":261.6,"low":257.2,"close":257.74,"volume":1271800,"rsi_14":65.44,"sma_20":255.91,"sma_60":246.37,"sma_120":265.63},{"date":"2025-05-22","open":258.21,"high":259.14,"low":256.28,"close":257.74,"volume":1082900,"rsi_14":61.52,"sma_20":257.13,"sma_60":246.01,"sma_120":265.4},{"date":"2025-05-23","open":253.45,"high":256.7,"low":253.29,"close":255.44,"volume":1270700,"rsi_14":60.54,"sma_20":258.2,"sma_60":245.69,"sma_120":265.17},{"date":"2025-05-27","open":257.8,"high":264.01,"low":257.8,"close":263.77,"volume":1338900,"rsi_14":63.29,"sma_20":259.66,"sma_60":245.45,"sma_120":264.98},{"date":"2025-05-28","open":264.25,"high":264.55,"low":261.86,"close":262.21,"volume":1340600,"rsi_14":58.42,"sma_20":260.91,"sma_60":245.23,"sma_120":264.8},{"date":"2025-05-29","open":263.23,"high":263.85,"low":258.71,"close":261.3,"volume":949700,"rsi_14":54.46,"sma_20":262.16,"sma_60":245.11,"sma_120":264.62},{"date":"2025-05-30","open":261.26,"high":262.8,"low":259.8,"close":261.52,"volume":1245300,"rsi_14":56.2,"sma_20":263.15,"sma_60":244.99,"sma_120":264.4},{"date":"2025-06-02","open":259.82,"high":260.44,"low":256.52,"close":258.92,"volume":1339500,"rsi_14":35.02,"sma_20":263.74,"sma_60":244.96,"sma_120":264.14},{"date":"2025-06-03","open":257.88,"high":263.24,"low":257.88,"close":262.08,"volume":1358200,"rsi_14":36.79,"sma_20":264.59,"sma_60":244.99,"sma_120":263.91},{"date":"2025-06-04","open":261.9,"high":262.95,"low":259.63,"close":259.63,"volume":926300,"rsi_14":35.9,"sma_20":265.09,"sma_60":245.07,"sma_120":263.7},{"date":"2025-06-05","open":259.63,"high":260.59,"low":257.18,"close":257.53,"volume":1188800,"rsi_14":34.97,"sma_20":265.28,"sma_60":245.3,"sma_120":263.47},{"date":"2025-06-06","open":261.54,"high":263.72,"low":260.5,"close":263.3,"volume":986700,"rsi_14":41.13,"sma_20":265.6,"sma_60":245.66,"sma_120":263.25},{"date":"2025-06-09","open":263.66,"high":265.38,"low":262.35,"close":263.6,"volume":1207500,"rsi_14":41.58,"sma_20":266.0,"sma_60":246.14,"sma_120":263.05},{"date":"2025-06-10","open":263.79,"high":266.72,"low":263.42,"close":265.69,"volume":1479000,"rsi_14":50.89,"sma_20":265.8,"sma_60":246.55,"sma_120":262.89},{"date":"2025-06-11","open":266.67,"high":266.83,"low":263.02,"close":263.73,"volume":1079300,"rsi_14":57.74,"sma_20":265.4,"sma_60":246.85,"sma_120":262.69},{"date":"2025-06-12","open":261.92,"high":263.51,"low":260.26,"close":260.92,"volume":1152100,"rsi_14":53.38,"sma_20":264.93,"sma_60":247.23,"sma_120":262.47},{"date":"2025-06-13","open":256.73,"high":258.29,"low":251.34,"close":252.75,"volume":1783100,"rsi_14":46.83,"sma_20":264.11,"sma_60":247.36,"sma_120":262.28},{"date":"2025-06-16","open":254.23,"high":257.25,"low":253.95,"close":255.65,"volume":1925700,"rsi_14":39.02,"sma_20":263.34,"sma_60":247.57,"sma_120":262.1},{"date":"2025-06-17","open":253.26,"high":257.16,"low":252.76,"close":253.95,"volume":1187100,"rsi_14":38.88,"sma_20":262.49,"sma_60":247.88,"sma_120":261.87},{"date":"2025-06-18","open":254.22,"high":258.55,"low":253.79,"close":255.27,"volume":1136400,"rsi_14":41.97,"sma_20":262.0,"sma_60":248.13,"sma_120":261.66},{"date":"2025-06-20","open":257.29,"high":259.23,"low":255.23,"close":257.91,"volume":2244300,"rsi_14":45.48,"sma_20":261.98,"sma_60":248.36,"sma_120":261.44},{"date":"2025-06-23","open":257.3,"high":262.01,"low":252.26,"close":261.79,"volume":1728500,"rsi_14":53.49,"sma_20":262.15,"sma_60":248.65,"sma_120":261.25},{"date":"2025-06-24","open":264.36,"high":267.54,"low":263.27,"close":266.37,"volume":1505700,"rsi_14":55.03,"sma_20":262.7,"sma_60":249.05,"sma_120":261.13},{"date":"2025-06-25","open":266.65,"high":266.74,"low":262.42,"close":263.66,"volume":1514000,"rsi_14":54.69,"sma_20":262.69,"sma_60":249.53,"sma_120":261.01},{"date":"2025-06-26","open":263.93,"high":268.12,"low":263.93,"close":267.26,"volume":1245100,"rsi_14":60.95,"sma_20":262.95,"sma_60":250.06,"sma_120":260.93},{"date":"2025-06-27","open":267.18,"high":272.1,"low":266.97,"close":271.07,"volume":4507300,"rsi_14":59.15,"sma_20":263.44,"sma_60":250.65,"sma_120":260.92},{"date":"2025-06-30","open":272.09,"high":273.38,"low":268.15,"close":270.81,"volume":1341800,"rsi_14":58.5,"sma_20":263.91,"sma_60":251.16,"sma_120":260.9},{"date":"2025-07-01","open":269.06,"high":276.64,"low":269.06,"close":275.63,"volume":1515400,"rsi_14":61.01,"sma_20":264.75,"sma_60":252.05,"sma_120":260.95},{"date":"2025-07-02","open":274.77,"high":275.74,"low":273.3,"close":275.09,"volume":1086300,"rsi_14":62.99,"sma_20":265.41,"sma_60":253.1,"sma_120":261.01},{"date":"2025-07-03","open":275.19,"high":278.81,"low":275.07,"close":277.57,"volume":623200,"rsi_14":69.18,"sma_20":266.31,"sma_60":254.21,"sma_120":261.07},{"date":"2025-07-07","open":276.73,"high":277.67,"low":273.14,"close":275.96,"volume":1258200,"rsi_14":81.47,"sma_20":267.24,"sma_60":255.33,"sma_120":261.13},{"date":"2025-07-08","open":276.94,"high":279.88,"low":276.25,"close":277.5,"volume":1507100,"rsi_14":80.77,"sma_20":267.96,"sma_60":256.1,"sma_120":261.2},{"date":"2025-07-09","open":278.87,"high":279.57,"low":276.11,"close":276.74,"volume":906900,"rsi_14":82.95,"sma_20":268.62,"sma_60":257.04,"sma_120":261.22},{"date":"2025-07-10","open":278.06,"high":281.26,"low":276.45,"close":279.82,"volume":1440200,"rsi_14":83.77,"sma_20":269.34,"sma_60":257.99,"sma_120":261.27},{"date":"2025-07-11","open":279.02,"high":280.13,"low":276.56,"close":279.18,"volume":990600,"rsi_14":80.96,"sma_20":270.11,"sma_60":258.96,"sma_120":261.32},{"date":"2025-07-14","open":278.51,"high":280.99,"low":277.18,"close":280.39,"volume":976100,"rsi_14":79.35,"sma_20":271.1,"sma_60":259.97,"sma_120":261.36},{"date":"2025-07-15","open":280.32,"high":280.49,"low":272.26,"close":272.49,"volume":1772500,"rsi_14":58.74,"sma_20":272.09,"sma_60":260.9,"sma_120":261.34},{"date":"2025-07-16","open":272.37,"high":274.48,"low":270.21,"close":271.2,"volume":1005100,"rsi_14":61.23,"sma_20":272.88,"sma_60":261.79,"sma_120":261.28},{"date":"2025-07-17","open":270.74,"high":272.14,"low":267.67,"close":269.22,"volume":1564900,"rsi_14":53.07,"sma_20":273.65,"sma_60":262.72,"sma_120":261.17},{"date":"2025-07-18","open":269.97,"high":271.24,"low":268.37,"close":270.19,"volume":1547000,"rsi_14":48.48,"sma_20":274.4,"sma_60":263.59,"sma_120":261.08},{"date":"2025-07-21","open":271.08,"high":272.3,"low":268.83,"close":269.18,"volume":1294300,"rsi_14":47.26,"sma_20":274.97,"sma_60":264.28,"sma_120":260.94},{"date":"2025-07-22","open":270.22,"high":270.9,"low":267.66,"close":270.59,"volume":1467500,"rsi_14":40.46,"sma_20":275.41,"sma_60":264.9,"sma_120":260.81},{"date":"2025-07-23","open":270.16,"high":271.33,"low":267.14,"close":271.11,"volume":1351000,"rsi_14":42.48,"sma_20":275.65,"sma_60":265.52,"sma_120":260.67},{"date":"2025-07-24","open":270.53,"high":273.88,"low":269.01,"close":270.49,"volume":1103400,"rsi_14":35.58,"sma_20":275.99,"sma_60":266.12,"sma_120":260.51},{"date":"2025-07-25","open":271.64,"high":276.76,"low":270.36,"close":276.66,"volume":1013500,"rsi_14":51.21,"sma_20":276.47,"sma_60":266.77,"sma_120":260.41},{"date":"2025-07-28","open":276.24,"high":277.54,"low":273.19,"close":273.37,"volume":1485000,"rsi_14":43.31,"sma_20":276.59,"sma_60":267.39,"sma_120":260.29},{"date":"2025-07-29","open":273.93,"high":273.96,"low":269.63,"close":270.52,"volume":1504500,"rsi_14":41.25,"sma_20":276.6,"sma_60":267.89,"sma_120":260.15},{"date":"2025-07-30","open":271.7,"high":272.08,"low":266.31,"close":267.13,"volume":1300400,"rsi_14":31.44,"sma_20":276.2,"sma_60":268.23,"sma_120":259.96},{"date":"2025-07-31","open":265.33,"high":267.14,"low":260.11,"close":260.98,"volume":2279400,"rsi_14":26.91,"sma_20":275.51,"sma_60":268.51,"sma_120":259.64},{"date":"2025-08-01","open":258.06,"high":258.2,"low":251.02,"close":252.59,"volume":2496300,"rsi_14":19.98,"sma_20":274.28,"sma_60":268.56,"sma_120":259.23},{"date":"2025-08-04","open":254.01,"high":256.71,"low":252.67,"close":256.33,"volume":2057900,"rsi_14":31.07,"sma_20":273.31,"sma_60":268.61,"sma_120":258.85},{"date":"2025-08-05","open":256.51,"high":259.43,"low":252.51,"close":256.92,"volume":2346000,"rsi_14":33.05,"sma_20":272.3,"sma_60":268.62,"sma_120":258.62},{"date":"2025-08-06","open":256.49,"high":260.43,"low":254.55,"close":259.87,"volume":1635600,"rsi_14":39.4,"sma_20":271.48,"sma_60":268.7,"sma_120":258.39},{"date":"2025-08-07","open":262.44,"high":263.53,"low":256.95,"close":257.78,"volume":1695900,"rsi_14":36.08,"sma_20":270.39,"sma_60":268.51,"sma_120":258.16},{"date":"2025-08-08","open":257.59,"high":259.91,"low":254.53,"close":257.11,"volume":1353600,"rsi_14":36.38,"sma_20":269.31,"sma_60":268.27,"sma_120":257.96},{"date":"2025-08-11","open":256.67,"high":258.56,"low":253.72,"close":255.19,"volume":1285800,"rsi_14":32.65,"sma_20":268.06,"sma_60":268.03,"sma_120":257.71},{"date":"2025-08-12","open":256.63,"high":262.62,"low":255.24,"close":262.15,"volume":1110700,"rsi_14":41.46,"sma_20":267.57,"sma_60":267.92,"sma_120":257.52},{"date":"2025-08-13","open":262.26,"high":267.29,"low":261.53,"close":266.79,"volume":1038500,"rsi_14":47.05,"sma_20":267.37,"sma_60":267.86,"sma_120":257.37},{"date":"2025-08-14","open":264.66,"high":265.87,"low":262.8,"close":263.67,"volume":1153200,"rsi_14":37.62,"sma_20":267.12,"sma_60":267.75,"sma_120":257.28},{"date":"2025-08-15","open":265.72,"high":265.72,"low":261.77,"close":262.34,"volume":1083700,"rsi_14":39.14,"sma_20":266.75,"sma_60":267.72,"sma_120":257.18},{"date":"2025-08-18","open":262.27,"high":264.16,"low":261.05,"close":263.39,"volume":909000,"rsi_14":42.41,"sma_20":266.49,"sma_60":267.81,"sma_120":257.09},{"date":"2025-08-19","open":262.89,"high":267.32,"low":262.89,"close":263.9,"volume":1141500,"rsi_14":46.35,"sma_20":266.18,"sma_60":267.91,"sma_120":256.96},{"date":"2025-08-20","open":263.9,"high":265.75,"low":260.58,"close":260.69,"volume":1090000,"rsi_14":49.64,"sma_20":265.68,"sma_60":268.01,"sma_120":256.85},{"date":"2025-08-21","open":260.21,"high":261.82,"low":259.28,"close":260.1,"volume":1116600,"rsi_14":60.05,"sma_20":265.15,"sma_60":267.94,"sma_120":256.7},{"date":"2025-08-22","open":261.52,"high":272.26,"low":260.89,"close":271.56,"volume":1605900,"rsi_14":67.41,"sma_20":264.88,"sma_60":268.1,"sma_120":256.66},{"date":"2025-08-25","open":270.54,"high":270.57,"low":266.29,"close":266.38,"volume":1259700,"rsi_14":59.48,"sma_20":264.52,"sma_60":268.18,"sma_120":256.65},{"date":"2025-08-26","open":265.98,"high":268.25,"low":264.78,"close":265.64,"volume":1254200,"rsi_14":55.76,"sma_20":264.24,"sma_60":268.25,"sma_120":256.62},{"date":"2025-08-27","open":264.67,"high":267.75,"low":263.72,"close":267.44,"volume":907300,"rsi_14":60.25,"sma_20":264.22,"sma_60":268.39,"sma_120":256.68},{"date":"2025-08-28","open":267.86,"high":269.33,"low":266.58,"close":268.02,"volume":970200,"rsi_14":61.69,"sma_20":264.54,"sma_60":268.49,"sma_120":256.74},{"date":"2025-08-29","open":266.88,"high":268.15,"low":263.99,"close":265.65,"volume":858900,"rsi_14":61.08,"sma_20":265.17,"sma_60":268.59,"sma_120":256.83},{"date":"2025-09-02","open":262.74,"high":263.5,"low":259.41,"close":262.29,"volume":1423000,"rsi_14":49.35,"sma_20":265.44,"sma_60":268.67,"sma_120":256.98},{"date":"2025-09-03","open":262.57,"high":264.87,"low":261.71,"close":262.88,"volume":1046300,"rsi_14":43.72,"sma_20":265.7,"sma_60":268.66,"sma_120":257.16},{"date":"2025-09-04","open":264.41,"high":267.57,"low":262.98,"close":266.63,"volume":1232400,"rsi_14":53.07,"sma_20":266.01,"sma_60":268.7,"sma_120":257.42},{"date":"2025-09-05","open":268.45,"high":269.42,"low":259.83,"close":262.51,"volume":1378600,"rsi_14":49.38,"sma_20":266.22,"sma_60":268.65,"sma_120":257.6},{"date":"2025-09-08","open":262.93,"high":266.16,"low":261.01,"close":265.85,"volume":998200,"rsi_14":52.12,"sma_20":266.62,"sma_60":268.68,"sma_120":257.77},{"date":"2025-09-09","open":265.55,"high":266.4,"low":261.65,"close":261.82,"volume":1253500,"rsi_14":46.99,"sma_20":266.93,"sma_60":268.7,"sma_120":257.96},{"date":"2025-09-10","open":261.82,"high":263.58,"low":258.94,"close":260.25,"volume":1414600,"rsi_14":48.75,"sma_20":266.8,"sma_60":268.82,"sma_120":258.09},{"date":"2025-09-11","open":261.12,"high":266.7,"low":260.32,"close":265.73,"volume":1126600,"rsi_14":55.82,"sma_20":266.71,"sma_60":268.99,"sma_120":258.28},{"date":"2025-09-12","open":264.67,"high":265.57,"low":261.32,"close":264.3,"volume":1051600,"rsi_14":40.53,"sma_20":266.71,"sma_60":269.16,"sma_120":258.52},{"date":"2025-09-15","open":265.04,"high":266.4,"low":262.2,"close":262.95,"volume":1412200,"rsi_14":45.03,"sma_20":266.7,"sma_60":269.28,"sma_120":258.71},{"date":"2025-09-16","open":263.39,"high":266.88,"low":261.84,"close":265.68,"volume":1266400,"rsi_14":50.05,"sma_20":266.78,"sma_60":269.41,"sma_120":258.88},{"date":"2025-09-17","open":265.18,"high":266.09,"low":258.0,"close":259.88,"volume":1941600,"rsi_14":40.66,"sma_20":266.55,"sma_60":269.38,"sma_120":259.01},{"date":"2025-09-18","open":260.55,"high":264.42,"low":260.1,"close":261.77,"volume":1376700,"rsi_14":42.52,"sma_20":266.57,"sma_60":269.3,"sma_120":259.18},{"date":"2025-09-19","open":263.21,"high":268.05,"low":261.98,"close":266.3,"volume":2771000,"rsi_14":50.74,"sma_20":266.88,"sma_60":269.34,"sma_120":259.44},{"date":"2025-09-22","open":263.57,"high":263.98,"low":260.9,"close":261.92,"volume":1477600,"rsi_14":49.58,"sma_20":266.4,"sma_60":269.25,"sma_120":259.65},{"date":"2025-09-23","open":261.32,"high":263.82,"low":259.24,"close":259.68,"volume":1050300,"rsi_14":46.56,"sma_20":266.06,"sma_60":269.06,"sma_120":259.85},{"date":"2025-09-24","open":260.97,"high":262.11,"low":257.98,"close":259.97,"volume":1295700,"rsi_14":42.29,"sma_20":265.77,"sma_60":268.87,"sma_120":260.01},{"date":"2025-09-25","open":258.79,"high":260.08,"low":256.75,"close":258.74,"volume":1194600,"rsi_14":45.32,"sma_20":265.33,"sma_60":268.58,"sma_120":260.32},{"date":"2025-09-26","open":259.47,"high":263.8,"low":259.47,"close":262.03,"volume":1292400,"rsi_14":45.24,"sma_20":265.03,"sma_60":268.36,"sma_120":260.73},{"date":"2025-09-29","open":263.21,"high":265.48,"low":261.83,"close":264.61,"volume":1361800,"rsi_14":53.61,"sma_20":264.98,"sma_60":268.14,"sma_120":261.17},{"date":"2025-09-30","open":263.31,"high":263.76,"low":257.47,"close":258.29,"volume":1695300,"rsi_14":47.74,"sma_20":264.78,"sma_60":267.84,"sma_120":261.59},{"date":"2025-10-01","open":256.23,"high":260.09,"low":255.94,"close":259.5,"volume":1235200,"rsi_14":42.07,"sma_20":264.61,"sma_60":267.54,"sma_120":261.82},{"date":"2025-10-02","open":258.92,"high":264.58,"low":258.89,"close":264.2,"volume":1026800,"rsi_14":49.88,"sma_20":264.48,"sma_60":267.33,"sma_120":262.18},{"date":"2025-10-03","open":263.78,"high":266.73,"low":262.77,"close":265.36,"volume":2617900,"rsi_14":52.84,"sma_20":264.63,"sma_60":267.08,"sma_120":262.54},{"date":"2025-10-06","open":266.95,"high":270.84,"low":265.69,"close":269.69,"volume":2064700,"rsi_14":54.57,"sma_20":264.82,"sma_60":266.92,"sma_120":262.94},{"date":"2025-10-07","open":270.18,"high":270.78,"low":263.34,"close":265.24,"volume":1729600,"rsi_14":56.28,"sma_20":264.99,"sma_60":266.66,"sma_120":263.31},{"date":"2025-10-08","open":265.68,"high":267.25,"low":262.14,"close":265.77,"volume":1419800,"rsi_14":54.84,"sma_20":265.27,"sma_60":266.55,"sma_120":263.72},{"date":"2025-10-09","open":265.96,"high":270.59,"low":263.73,"close":263.94,"volume":1300900,"rsi_14":46.94,"sma_20":265.18,"sma_60":266.42,"sma_120":264.11},{"date":"2025-10-10","open":264.13,"high":267.99,"low":257.71,"close":258.05,"volume":1728200,"rsi_14":45.17,"sma_20":264.87,"sma_60":266.23,"sma_120":264.48},{"date":"2025-10-13","open":261.43,"high":263.1,"low":259.16,"close":261.08,"volume":1421700,"rsi_14":51.72,"sma_20":264.77,"sma_60":266.08,"sma_120":264.83},{"date":"2025-10-14","open":258.73,"high":267.41,"low":258.27,"close":265.76,"volume":1305600,"rsi_14":56.39,"sma_20":264.78,"sma_60":266.02,"sma_120":265.15},{"date":"2025-10-15","open":265.59,"high":267.56,"low":261.26,"close":263.99,"volume":1187500,"rsi_14":55.73,"sma_20":264.98,"sma_60":265.9,"sma_120":265.4},{"date":"2025-10-16","open":265.17,"high":265.51,"low":255.79,"close":256.9,"volume":1370000,"rsi_14":44.83,"sma_20":264.74,"sma_60":265.66,"sma_120":265.59},{"date":"2025-10-17","open":256.86,"high":260.9,"low":256.48,"close":258.69,"volume":1646000,"rsi_14":43.93,"sma_20":264.36,"sma_60":265.46,"sma_120":265.79},{"date":"2025-10-20","open":260.13,"high":261.63,"low":257.78,"close":257.85,"volume":1650200,"rsi_14":49.5,"sma_20":264.15,"sma_60":265.14,"sma_120":265.96},{"date":"2025-10-21","open":260.84,"high":267.35,"low":259.87,"close":266.21,"volume":1528900,"rsi_14":56.65,"sma_20":264.48,"sma_60":265.02,"sma_120":266.21},{"date":"2025-10-22","open":265.78,"high":274.51,"low":265.78,"close":269.82,"volume":1548100,"rsi_14":55.7,"sma_20":264.98,"sma_60":265.0,"sma_120":266.44},{"date":"2025-10-23","open":269.87,"high":270.78,"low":266.63,"close":267.47,"volume":1393200,"rsi_14":52.09,"sma_20":265.42,"sma_60":264.99,"sma_120":266.61},{"date":"2025-10-24","open":269.15,"high":271.05,"low":267.59,"close":269.08,"volume":1077700,"rsi_14":49.36,"sma_20":265.77,"sma_60":265.12,"sma_120":266.81},{"date":"2025-10-27","open":270.17,"high":272.67,"low":267.82,"close":268.97,"volume":995500,"rsi_14":54.29,"sma_20":265.99,"sma_60":265.38,"sma_120":266.97},{"date":"2025-10-28","open":267.64,"high":268.94,"low":263.12,"close":263.26,"volume":1089900,"rsi_14":47.43,"sma_20":266.24,"sma_60":265.49,"sma_120":267.05},{"date":"2025-10-29","open":261.19,"high":264.9,"low":259.86,"close":260.95,"volume":1378500,"rsi_14":46.95,"sma_20":266.32,"sma_60":265.54,"sma_120":267.08},{"date":"2025-10-30","open":261.12,"high":265.11,"low":259.54,"close":260.1,"volume":1217900,"rsi_14":52.33,"sma_20":266.11,"sma_60":265.53,"sma_120":267.12},{"date":"2025-10-31","open":259.24,"high":259.39,"low":254.64,"close":258.43,"volume":1439900,"rsi_14":46.89,"sma_20":265.76,"sma_60":265.53,"sma_120":267.02},{"date":"2025-11-03","open":259.47,"high":262.62,"low":256.85,"close":261.71,"volume":2242900,"rsi_14":45.11,"sma_20":265.36,"sma_60":265.6,"sma_120":266.94},{"date":"2025-11-04","open":262.21,"high":273.38,"low":261.33,"close":269.99,"volume":2845200,"rsi_14":56.27,"sma_20":265.6,"sma_60":265.84,"sma_120":266.93},{"date":"2025-11-05","open":271.49,"high":283.3,"low":270.41,"close":280.73,"volume":2736800,"rsi_14":73.13,"sma_20":266.35,"sma_60":266.14,"sma_120":267.03},{"date":"2025-11-06","open":280.66,"high":284.21,"low":277.56,"close":278.82,"volume":1543600,"rsi_14":69.48,"sma_20":267.1,"sma_60":266.33,"sma_120":267.1},{"date":"2025-11-07","open":279.82,"high":289.25,"low":279.6,"close":288.75,"volume":2471600,"rsi_14":75.44,"sma_20":268.65,"sma_60":266.74,"sma_120":267.25},{"date":"2025-11-10","open":289.71,"high":291.75,"low":283.74,"close":288.07,"volume":1737600,"rsi_14":70.6,"sma_20":270.01,"sma_60":267.16,"sma_120":267.44},{"date":"2025-11-11","open":288.16,"high":291.58,"low":287.64,"close":289.49,"volume":1409000,"rsi_14":69.33,"sma_20":271.21,"sma_60":267.59,"sma_120":267.7},{"date":"2025-11-12","open":288.98,"high":292.55,"low":288.14,"close":289.26,"volume":1102800,"rsi_14":72.35,"sma_20":272.48,"sma_60":268.0,"sma_120":267.96},{"date":"2025-11-13","open":287.66,"high":291.06,"low":284.64,"close":285.05,"volume":1769200,"rsi_14":65.56,"sma_20":273.9,"sma_60":268.4,"sma_120":268.21},{"date":"2025-11-14","open":282.71,"high":285.64,"low":278.87,"close":283.36,"volume":1363300,"rsi_14":63.59,"sma_20":275.14,"sma_60":268.79,"sma_120":268.37},{"date":"2025-11-17","open":283.98,"high":284.52,"low":278.67,"close":280.55,"volume":1182900,"rsi_14":67.27,"sma_20":276.29,"sma_60":268.94,"sma_120":268.52},{"date":"2025-11-18","open":280.88,"high":284.57,"low":278.97,"close":280.56,"volume":1553500,"rsi_14":70.55,"sma_20":277.01,"sma_60":269.18,"sma_120":268.68},{"date":"2025-11-19","open":280.54,"high":283.1,"low":279.2,"close":281.85,"volume":1040500,"rsi_14":72.58,"sma_20":277.62,"sma_60":269.46,"sma_120":268.85},{"date":"2025-11-20","open":283.73,"high":287.65,"low":280.05,"close":280.71,"volume":1215500,"rsi_14":72.38,"sma_20":278.25,"sma_60":269.67,"sma_120":269.03},{"date":"2025-11-21","open":282.69,"high":296.27,"low":282.59,"close":294.09,"volume":2384700,"rsi_14":77.15,"sma_20":279.48,"sma_60":270.09,"sma_120":269.29},{"date":"2025-11-24","open":293.8,"high":296.2,"low":290.99,"close":294.48,"volume":2348200,"rsi_14":73.57,"sma_20":280.73,"sma_60":270.57,"sma_120":269.58},{"date":"2025-11-25","open":295.39,"high":303.21,"low":294.92,"close":302.32,"volume":1372800,"rsi_14":71.95,"sma_20":282.66,"sma_60":271.23,"sma_120":269.95},{"date":"2025-11-26","open":301.72,"high":304.19,"low":300.15,"close":302.85,"volume":1240900,"rsi_14":75.25,"sma_20":284.74,"sma_60":271.89,"sma_120":270.27},{"date":"2025-11-28","open":302.1,"high":303.34,"low":301.16,"close":302.99,"volume":575500,"rsi_14":68.58,"sma_20":286.86,"sma_60":272.49,"sma_120":270.59},{"date":"2025-12-01","open":300.64,"high":305.26,"low":300.21,"close":301.65,"volume":1421200,"rsi_14":67.37,"sma_20":289.01,"sma_60":273.13,"sma_120":270.89},{"date":"2025-12-02","open":302.76,"high":303.85,"low":297.56,"close":302.85,"volume":1126000,"rsi_14":67.18,"sma_20":291.04,"sma_60":273.74,"sma_120":271.21},{"date":"2025-12-03","open":301.73,"high":307.6,"low":301.73,"close":304.84,"volume":1459500,"rsi_14":69.26,"sma_20":292.77,"sma_60":274.45,"sma_120":271.57},{"date":"2025-12-04","open":301.14,"high":304.84,"low":290.64,"close":294.25,"volume":2268200,"rsi_14":59.46,"sma_20":293.41,"sma_60":275.01,"sma_120":271.92},{"date":"2025-12-05","open":293.45,"high":294.53,"low":290.27,"close":290.86,"volume":1604600,"rsi_14":57.31,"sma_20":293.98,"sma_60":275.42,"sma_120":272.2},{"date":"2025-12-08","open":290.34,"high":290.43,"low":284.96,"close":286.12,"volume":1569900,"rsi_14":55.04,"sma_20":293.82,"sma_60":275.78,"sma_120":272.47},{"date":"2025-12-09","open":285.7,"high":285.97,"low":281.43,"close":282.16,"volume":2035800,"rsi_14":50.89,"sma_20":293.49,"sma_60":276.09,"sma_120":272.69},{"date":"2025-12-10","open":282.21,"high":286.28,"low":280.36,"close":285.26,"volume":1743800,"rsi_14":52.52,"sma_20":293.24,"sma_60":276.41,"sma_120":272.91},{"date":"2025-12-11","open":285.47,"high":295.65,"low":283.38,"close":294.71,"volume":2260700,"rsi_14":61.28,"sma_20":293.48,"sma_60":276.98,"sma_120":273.18},{"date":"2025-12-12","open":296.5,"high":298.97,"low":294.89,"close":296.95,"volume":1788600,"rsi_14":52.81,"sma_20":294.04,"sma_60":277.56,"sma_120":273.43},{"date":"2025-12-15","open":302.65,"high":308.4,"low":300.38,"close":306.67,"volume":2217000,"rsi_14":60.12,"sma_20":295.18,"sma_60":278.23,"sma_120":273.78},{"date":"2025-12-16","open":306.66,"high":307.77,"low":301.26,"close":304.16,"volume":2012700,"rsi_14":51.68,"sma_20":296.33,"sma_60":278.92,"sma_120":274.09},{"date":"2025-12-17","open":303.65,"high":309.82,"low":303.65,"close":308.24,"volume":1658700,"rsi_14":54.61,"sma_20":297.69,"sma_60":279.73,"sma_120":274.39},{"date":"2025-12-18","open":308.42,"high":309.85,"low":303.1,"close":305.01,"volume":1659700,"rsi_14":51.64,"sma_20":298.82,"sma_60":280.47,"sma_120":274.67},{"date":"2025-12-19","open":302.6,"high":309.84,"low":302.6,"close":308.33,"volume":3064600,"rsi_14":55.26,"sma_20":300.21,"sma_60":281.29,"sma_120":274.94},{"date":"2025-12-22","open":308.9,"high":313.54,"low":308.12,"close":311.89,"volume":1209900,"rsi_14":56.87,"sma_20":301.11,"sma_60":282.12,"sma_120":275.24},{"date":"2025-12-23","open":311.29,"high":314.82,"low":311.29,"close":312.21,"volume":1171800,"rsi_14":55.74,"sma_20":302.0,"sma_60":282.91,"sma_120":275.52},{"date":"2025-12-24","open":311.24,"high":314.35,"low":311.22,"close":313.3,"volume":531700,"rsi_14":67.41,"sma_20":302.55,"sma_60":283.82,"sma_120":275.83},{"date":"2025-12-26","open":313.3,"high":314.09,"low":312.19,"close":313.71,"volume":663500,"rsi_14":72.09,"sma_20":303.1,"sma_60":284.72,"sma_120":276.13},{"date":"2025-12-29","open":313.24,"high":313.7,"low":310.58,"close":312.55,"volume":764600,"rsi_14":77.45,"sma_20":303.58,"sma_60":285.52,"sma_120":276.42},{"date":"2025-12-30","open":312.55,"high":313.64,"low":311.7,"close":312.08,"volume":877200,"rsi_14":83.5,"sma_20":304.11,"sma_60":286.29,"sma_120":276.68},{"date":"2025-12-31","open":312.07,"high":313.48,"low":307.84,"close":308.41,"volume":1228300,"rsi_14":75.58,"sma_20":304.38,"sma_60":286.93,"sma_120":276.92},{"date":"2026-01-02","open":308.71,"high":312.44,"low":307.17,"close":311.56,"volume":1060600,"rsi_14":71.64,"sma_20":304.72,"sma_60":287.69,"sma_120":277.18},{"date":"2026-01-05","open":309.98,"high":314.45,"low":306.49,"close":309.19,"volume":2174500,"rsi_14":65.67,"sma_20":305.47,"sma_60":288.41,"sma_120":277.48},{"date":"2026-01-06","open":308.12,"high":320.69,"low":307.77,"close":319.96,"volume":1601100,"rsi_14":66.57,"sma_20":306.94,"sma_60":289.34,"sma_120":277.88},{"date":"2026-01-07","open":317.85,"high":320.33,"low":315.65,"close":317.37,"volume":1347200,"rsi_14":66.44,"sma_20":308.51,"sma_60":290.33,"sma_120":278.28},{"date":"2026-01-08","open":315.77,"high":323.78,"low":314.83,"close":322.99,"volume":1265300,"rsi_14":67.68,"sma_20":310.56,"sma_60":291.35,"sma_120":278.71},{"date":"2026-01-09","open":325.03,"high":329.13,"low":324.6,"close":326.24,"volume":1463800,"rsi_14":75.43,"sma_20":312.62,"sma_60":292.36,"sma_120":279.19},{"date":"2026-01-12","open":323.23,"high":323.23,"low":317.12,"close":321.44,"volume":1397700,"rsi_14":65.16,"sma_20":313.97,"sma_60":293.31,"sma_120":279.61},{"date":"2026-01-13","open":321.06,"high":323.55,"low":317.94,"close":321.05,"volume":1233300,"rsi_14":61.43,"sma_20":315.18,"sma_60":294.37,"sma_120":280.02},{"date":"2026-01-14","open":319.15,"high":320.15,"low":312.89,"close":317.79,"volume":1442000,"rsi_14":56.49,"sma_20":315.74,"sma_60":295.35,"sma_120":280.41},{"date":"2026-01-15","open":320.45,"high":327.74,"low":320.45,"close":323.86,"volume":2121600,"rsi_14":61.01,"sma_20":316.73,"sma_60":296.45,"sma_120":280.8},{"date":"2026-01-16","open":324.77,"high":325.81,"low":320.17,"close":323.95,"volume":1903443,"rsi_14":80.06,"sma_20":287.92,"sma_60":272.84,"sma_120":270.77},{"date":"2026-01-20","open":318.78,"high":320.06,"low":310.82,"close":311.98,"volume":1756000,"rsi_14":49.52,"sma_20":317.87,"sma_60":298.1,"sma_120":281.55},{"date":"2026-01-21","open":312.97,"high":319.94,"low":310.74,"close":318.66,"volume":1984600,"rsi_14":55.09,"sma_20":318.39,"sma_60":298.95,"sma_120":281.97},{"date":"2026-01-22","open":321.08,"high":325.27,"low":318.81,"close":319.77,"volume":1575600,"rsi_14":59.15,"sma_20":318.79,"sma_60":299.79,"sma_120":282.45},{"date":"2026-01-23","open":317.42,"high":318.84,"low":314.82,"close":317.81,"volume":1368300,"rsi_14":55.13,"sma_20":319.07,"sma_60":300.6,"sma_120":282.99},{"date":"2026-01-26","open":315.71,"high":317.58,"low":311.15,"close":314.83,"volume":1247600,"rsi_14":54.58,"sma_20":319.15,"sma_60":301.45,"sma_120":283.47},{"date":"2026-01-27","open":313.97,"high":314.48,"low":311.41,"close":312.09,"volume":954000,"rsi_14":42.65,"sma_20":319.07,"sma_60":302.3,"sma_120":283.92},{"date":"2026-01-28","open":313.22,"high":314.13,"low":309.73,"close":310.22,"volume":1264100,"rsi_14":43.23,"sma_20":318.95,"sma_60":303.13,"sma_120":284.33},{"date":"2026-01-29","open":310.64,"high":318.85,"low":310.64,"close":317.88,"volume":1698200,"rsi_14":45.34,"sma_20":319.24,"sma_60":304.12,"sma_120":284.83},{"date":"2026-01-30","open":314.85,"high":317.06,"low":311.4,"close":313.44,"volume":1325100,"rsi_14":38.57,"sma_20":319.49,"sma_60":304.97,"sma_120":285.29},{"date":"2026-02-02","open":314.58,"high":319.2,"low":312.4,"close":317.4,"volume":978500,"rsi_14":46.34,"sma_20":319.79,"sma_60":305.76,"sma_120":285.8},{"date":"2026-02-03","open":314.67,"high":320.95,"low":314.2,"close":316.54,"volume":1263800,"rsi_14":45.95,"sma_20":320.16,"sma_60":306.35,"sma_120":286.24},{"date":"2026-02-04","open":319.45,"high":327.83,"low":318.5,"close":322.64,"volume":2069100,"rsi_14":54.15,"sma_20":320.29,"sma_60":307.07,"sma_120":286.7},{"date":"2026-02-05","open":322.41,"high":325.0,"low":318.51,"close":324.52,"volume":1351200,"rsi_14":50.6,"sma_20":320.65,"sma_60":307.66,"sma_120":287.2},{"date":"2026-02-06","open":324.47,"high":331.99,"low":324.07,"close":331.27,"volume":1415300,"rsi_14":56.0,"sma_20":321.07,"sma_60":308.37,"sma_120":287.77},{"date":"2026-02-09","open":329.29,"high":330.11,"low":324.2,"close":329.25,"volume":2357496,"rsi_14":82.64,"sma_20":291.45,"sma_60":273.95,"sma_120":271.3},{"date":"2026-02-10","open":347.93,"high":361.39,"low":345.31,"close":357.23,"volume":4005521,"rsi_14":87.85,"sma_20":296.22,"sma_60":275.47,"sma_120":272.07},{"date":"2026-02-11","open":357.87,"high":365.56,"low":352.9,"close":356.63,"volume":2491331,"rsi_14":87.48,"sma_20":300.55,"sma_60":277.05,"sma_120":272.87},{"date":"2026-02-12","open":359.84,"high":367.81,"low":350.47,"close":352.98,"volume":1873683,"rsi_14":88.04,"sma_20":304.15,"sma_60":278.59,"sma_120":273.7},{"date":"2026-02-13","open":351.26,"high":356.96,"low":348.11,"close":351.8,"volume":1590927,"rsi_14":88.56,"sma_20":307.79,"sma_60":280.02,"sma_120":274.5},{"date":"2026-02-17","open":352.85,"high":359.61,"low":352.83,"close":357.81,"volume":2159266,"rsi_14":92.05,"sma_20":311.23,"sma_60":281.58,"sma_120":275.37},{"date":"2026-02-18","open":353.43,"high":358.04,"low":350.77,"close":353.9,"volume":1917000,"rsi_14":78.35,"sma_20":331.8,"sma_60":316.16,"sma_120":292.81},{"date":"2026-02-19","open":351.1,"high":352.81,"low":347.26,"close":347.82,"volume":1734500,"rsi_14":69.85,"sma_20":333.26,"sma_60":317.29,"sma_120":293.48},{"date":"2026-02-20","open":345.35,"high":350.53,"low":343.0,"close":345.87,"volume":2276684,"rsi_14":81.38,"sma_20":314.1,"sma_60":282.96,"sma_120":276.12},{"date":"2026-02-23","open":346.4,"high":346.6,"low":335.77,"close":340.59,"volume":1730000,"rsi_14":65.62,"sma_20":335.72,"sma_60":318.93,"sma_120":294.75},{"date":"2026-02-24","open":341.41,"high":345.82,"low":339.48,"close":341.12,"volume":1387993,"rsi_14":77.52,"sma_20":316.66,"sma_60":284.21,"sma_120":276.81},{"date":"2026-02-25","open":344.65,"high":346.09,"low":341.47,"close":345.39,"volume":2464768,"rsi_14":79.69,"sma_20":319.45,"sma_60":285.64,"sma_120":277.51},{"date":"2026-02-26","open":348.07,"high":353.04,"low":346.45,"close":349.16,"volume":1470998,"rsi_14":77.58,"sma_20":322.61,"sma_60":287.08,"sma_120":278.19},{"date":"2026-02-27","open":345.42,"high":346.55,"low":338.15,"close":340.36,"volume":1664580,"rsi_14":71.13,"sma_20":325.41,"sma_60":288.3,"sma_120":278.82},{"date":"2026-03-02","open":329.17,"high":335.02,"low":324.5,"close":329.14,"volume":2021895,"rsi_14":61.86,"sma_20":327.79,"sma_60":289.41,"sma_120":279.33},{"date":"2026-03-03","open":321.31,"high":335.77,"low":319.27,"close":334.56,"volume":2229563,"rsi_14":31.19,"sma_20":343.33,"sma_60":322.61,"sma_120":298.53},{"date":"2026-03-04","open":336.57,"high":338.62,"low":331.73,"close":334.59,"volume":1277030,"rsi_14":31.53,"sma_20":344.21,"sma_60":323.28,"sma_120":299.15},{"date":"2026-03-05","open":330.87,"high":332.66,"low":325.22,"close":331.7,"volume":1471310,"rsi_14":31.93,"sma_20":344.63,"sma_60":323.95,"sma_120":299.69},{"date":"2026-03-06","open":323.68,"high":325.42,"low":314.85,"close":322.5,"volume":2064507,"rsi_14":28.21,"sma_20":344.5,"sma_60":324.55,"sma_120":300.17},{"date":"2026-03-09","open":315.48,"high":328.01,"low":309.95,"close":327.54,"volume":1993469,"rsi_14":27.16,"sma_20":344.28,"sma_60":325.3,"sma_120":300.7},{"date":"2026-03-10","open":325.29,"high":330.36,"low":322.48,"close":324.69,"volume":1148837,"rsi_14":27.6,"sma_20":344.02,"sma_60":325.95,"sma_120":301.18},{"date":"2026-03-11","open":325.28,"high":326.37,"low":321.65,"close":325.07,"volume":989845,"rsi_14":30.8,"sma_20":342.37,"sma_60":326.45,"sma_120":301.72},{"date":"2026-03-12","open":318.89,"high":319.67,"low":314.12,"close":315.04,"volume":1608307,"rsi_14":27.2,"sma_20":340.25,"sma_60":326.75,"sma_120":302.15},{"date":"2026-03-13","open":317.1,"high":321.1,"low":312.2,"close":312.55,"volume":1082177,"rsi_14":25.9,"sma_20":339.42,"sma_60":298.88,"sma_120":282.98},{"date":"2026-03-16","open":316.96,"high":321.95,"low":315.7,"close":320.55,"volume":1419972,"rsi_14":35.61,"sma_20":337.54,"sma_60":299.71,"sma_120":283.31},{"date":"2026-03-17","open":324.29,"high":329.51,"low":324.25,"close":325.97,"volume":1054264,"rsi_14":36.59,"sma_20":334.95,"sma_60":327.39,"sma_120":303.56},{"date":"2026-03-18","open":324.69,"high":328.03,"low":320.91,"close":321.23,"volume":1399962,"rsi_14":31.74,"sma_20":333.27,"sma_60":327.65,"sma_120":304.06},{"date":"2026-03-19","open":322.2,"high":325.52,"low":318.78,"close":323.59,"volume":1278194,"rsi_14":38.03,"sma_20":332.02,"sma_60":327.89,"sma_120":304.59},{"date":"2026-03-20","open":321.78,"high":324.02,"low":316.04,"close":318.48,"volume":3151169,"rsi_14":41.66,"sma_20":330.88,"sma_60":303.59,"sma_120":284.91},{"date":"2026-03-23","open":327.59,"high":332.12,"low":324.15,"close":325.21,"volume":1856659,"rsi_14":42.84,"sma_20":329.81,"sma_60":304.64,"sma_120":285.36},{"date":"2026-03-24","open":322.07,"high":325.03,"low":320.67,"close":322.99,"volume":1103209,"rsi_14":41.4,"sma_20":328.87,"sma_60":305.58,"sma_120":285.8},{"date":"2026-03-25","open":324.88,"high":327.75,"low":320.96,"close":325.48,"volume":1513387,"rsi_14":45.36,"sma_20":327.84,"sma_60":306.59,"sma_120":286.25},{"date":"2026-03-26","open":324.21,"high":327.61,"low":322.29,"close":324.43,"volume":1010262,"rsi_14":51.64,"sma_20":326.59,"sma_60":307.7,"sma_120":286.68},{"date":"2026-03-27","open":321.81,"high":323.2,"low":315.27,"close":316.27,"volume":1875123,"rsi_14":40.91,"sma_20":325.38,"sma_60":308.64,"sma_120":287.05},{"date":"2026-03-30","open":318.72,"high":322.31,"low":316.53,"close":318.03,"volume":1425705,"rsi_14":44.53,"sma_20":324.83,"sma_60":309.63,"sma_120":287.39},{"date":"2026-03-31","open":319.88,"high":329.59,"low":319.88,"close":325.76,"volume":2458187,"rsi_14":50.5,"sma_20":324.38,"sma_60":310.61,"sma_120":287.82},{"date":"2026-04-01","open":328.32,"high":332.79,"low":324.0,"close":332.12,"volume":1577656,"rsi_14":63.21,"sma_20":324.26,"sma_60":311.63,"sma_120":288.32},{"date":"2026-04-02","open":326.11,"high":333.96,"low":323.59,"close":330.6,"volume":1119449,"rsi_14":64.17,"sma_20":324.21,"sma_60":312.67,"sma_120":288.83},{"date":"2026-04-06","open":327.4,"high":337.07,"low":326.68,"close":336.64,"volume":1110412,"rsi_14":63.04,"sma_20":324.92,"sma_60":313.78,"sma_120":289.45},{"date":"2026-04-07","open":335.92,"high":335.92,"low":325.44,"close":329.6,"volume":1497975,"rsi_14":52.87,"sma_20":325.02,"sma_60":314.78,"sma_120":290.08},{"date":"2026-04-08","open":347.66,"high":352.18,"low":344.65,"close":347.18,"volume":1701241,"rsi_14":67.04,"sma_20":326.15,"sma_60":316.16,"sma_120":290.82},{"date":"2026-04-09","open":346.12,"high":352.58,"low":343.15,"close":351.51,"volume":1147160,"rsi_14":67.87,"sma_20":327.48,"sma_60":317.66,"sma_120":291.6},{"date":"2026-04-10","open":352.9,"high":355.6,"low":350.61,"close":352.68,"volume":1122867,"rsi_14":73.05,"sma_20":329.36,"sma_60":319.19,"sma_120":292.36},{"date":"2026-04-13","open":350.11,"high":358.3,"low":346.6,"close":358.12,"volume":1286342,"rsi_14":72.57,"sma_20":331.65,"sma_60":320.84,"sma_120":293.19},{"date":"2026-04-14","open":357.5,"high":365.84,"low":356.35,"close":365.23,"volume":1476788,"rsi_14":77.15,"sma_20":333.9,"sma_60":322.55,"sma_120":294.08},{"date":"2026-04-15","open":364.33,"high":364.67,"low":359.42,"close":362.28,"volume":1528504,"rsi_14":73.51,"sma_20":335.72,"sma_60":324.08,"sma_120":294.96},{"date":"2026-04-16","open":363.47,"high":366.03,"low":359.78,"close":360.97,"volume":1535832,"rsi_14":73.26,"sma_20":337.71,"sma_60":325.4,"sma_120":295.77},{"date":"2026-04-17","open":369.0,"high":378.04,"low":367.49,"close":376.41,"volume":2052267,"rsi_14":85.05,"sma_20":340.37,"sma_60":327.01,"sma_120":296.67},{"date":"2026-04-20","open":373.85,"high":377.66,"low":373.01,"close":377.2,"volume":1205146,"rsi_14":84.88,"sma_20":343.31,"sma_60":328.47,"sma_120":297.61},{"date":"2026-04-21","open":375.83,"high":378.48,"low":371.64,"close":373.94,"volume":1562364,"rsi_14":79.98,"sma_20":345.76,"sma_60":329.89,"sma_120":298.53},{"date":"2026-04-22","open":374.51,"high":376.09,"low":365.06,"close":365.66,"volume":1391527,"rsi_14":70.38,"sma_20":347.9,"sma_60":331.14,"sma_120":299.37},{"date":"2026-04-23","open":368.36,"high":370.6,"low":362.09,"close":366.76,"volume":1141203,"rsi_14":72.09,"sma_20":349.97,"sma_60":332.42,"sma_120":300.21},{"date":"2026-04-24","open":365.98,"high":367.25,"low":362.54,"close":365.68,"volume":1148653,"rsi_14":68.88,"sma_20":352.04,"sma_60":333.75,"sma_120":301.08},{"date":"2026-04-27","open":362.54,"high":365.58,"low":356.94,"close":359.22,"volume":1354568,"rsi_14":69.41,"sma_20":354.2,"sma_60":335.0,"sma_120":301.9},{"date":"2026-04-28","open":357.2,"high":365.03,"low":355.53,"close":356.89,"volume":1240283,"rsi_14":57.95,"sma_20":356.15,"sma_60":336.25,"sma_120":302.6},{"date":"2026-04-29","open":355.95,"high":355.95,"low":347.65,"close":352.53,"volume":1249864,"rsi_14":50.83,"sma_20":357.5,"sma_60":337.44,"sma_120":303.31},{"date":"2026-04-30","open":356.52,"high":361.8,"low":353.68,"close":360.24,"volume":1997191,"rsi_14":55.59,"sma_20":358.91,"sma_60":338.73,"sma_120":304.09},{"date":"2026-05-01","open":356.07,"high":362.29,"low":353.25,"close":353.55,"volume":1001557,"rsi_14":46.68,"sma_20":360.06,"sma_60":339.94,"sma_120":304.8},{"date":"2026-05-04","open":349.75,"high":352.42,"low":343.99,"close":345.85,"volume":977453,"rsi_14":36.05,"sma_20":360.52,"sma_60":340.8,"sma_120":305.45},{"date":"2026-05-05","open":346.0,"high":356.47,"low":346.0,"close":353.1,"volume":1878880,"rsi_14":43.78,"sma_20":361.7,"sma_60":341.77,"sma_120":306.17},{"date":"2026-05-06","open":362.41,"high":363.54,"low":351.38,"close":357.62,"volume":1972494,"rsi_14":47.83,"sma_20":362.23,"sma_60":342.68,"sma_120":306.96},{"date":"2026-05-07","open":356.57,"high":359.39,"low":349.08,"close":350.64,"volume":1209083,"rsi_14":31.19,"sma_20":362.18,"sma_60":343.47,"sma_120":307.68},{"date":"2026-05-08","open":352.06,"high":356.95,"low":350.92,"close":351.76,"volume":1067994,"rsi_14":31.53,"sma_20":362.14,"sma_60":343.93,"sma_120":308.38},{"date":"2026-05-11","open":349.13,"high":352.11,"low":346.75,"close":351.9,"volume":1729258,"rsi_14":33.24,"sma_20":361.82,"sma_60":344.3,"sma_120":309.12},{"date":"2026-05-12","open":353.58,"high":356.74,"low":348.03,"close":348.82,"volume":1297694,"rsi_14":36.1,"sma_20":361.0,"sma_60":344.15,"sma_120":309.81},{"date":"2026-05-13","open":346.32,"high":352.49,"low":344.87,"close":348.78,"volume":1387848,"rsi_14":34.89,"sma_20":360.32,"sma_60":344.0,"sma_120":310.52},{"date":"2026-05-14","open":350.77,"high":355.64,"low":350.07,"close":352.05,"volume":1138922,"rsi_14":38.95,"sma_20":359.87,"sma_60":343.98,"sma_120":311.28},{"date":"2026-05-15","open":350.49,"high":353.07,"low":349.54,"close":351.75,"volume":1114160,"rsi_14":43.27,"sma_20":358.64,"sma_60":343.96,"sma_120":311.99},{"date":"2026-05-18","open":353.24,"high":362.33,"low":351.53,"close":357.74,"volume":1410118,"rsi_14":50.72,"sma_20":357.66,"sma_60":343.95,"sma_120":312.77},{"date":"2026-05-19","open":356.52,"high":361.14,"low":352.93,"close":357.25,"volume":1656031,"rsi_14":54.27,"sma_20":356.82,"sma_60":344.13,"sma_120":313.55},{"date":"2026-05-20","open":357.75,"high":370.02,"low":355.15,"close":368.27,"volume":1747194,"rsi_14":56.85,"sma_20":356.95,"sma_60":344.57,"sma_120":314.39},{"date":"2026-05-21","open":365.15,"high":369.66,"low":359.95,"close":369.07,"volume":908573,"rsi_14":64.73,"sma_20":357.07,"sma_60":344.96,"sma_120":315.3},{"date":"2026-05-22","open":367.46,"high":370.15,"low":366.55,"close":368.4,"volume":820086,"rsi_14":73.51,"sma_20":357.17,"sma_60":345.27,"sma_120":316.18},{"date":"2026-05-26","open":369.09,"high":373.8,"low":368.01,"close":373.05,"volume":1105620,"rsi_14":71.94,"sma_20":357.83,"sma_60":345.8,"sma_120":317.05},{"date":"2026-05-27","open":377.8,"high":385.51,"low":377.8,"close":385.07,"volume":1617944,"rsi_14":76.03,"sma_20":359.2,"sma_60":346.73,"sma_120":318.07},{"date":"2026-05-28","open":384.11,"high":387.58,"low":380.84,"close":384.97,"volume":1974228,"rsi_14":87.82,"sma_20":360.79,"sma_60":347.56,"sma_120":319.1},{"date":"2026-05-29","open":384.77,"high":386.09,"low":372.53,"close":374.83,"volume":2322757,"rsi_14":70.91,"sma_20":361.49,"sma_60":348.22,"sma_120":320.05},{"date":"2026-06-01","open":370.57,"high":377.56,"low":369.82,"close":376.19,"volume":1396780,"rsi_14":71.56,"sma_20":362.59,"sma_60":348.95,"sma_120":321.01},{"date":"2026-06-02","open":375.93,"high":376.89,"low":372.4,"close":373.0,"volume":1186759,"rsi_14":71.42,"sma_20":363.91,"sma_60":349.78,"sma_120":321.93},{"date":"2026-06-03","open":373.07,"high":376.36,"low":370.52,"close":375.98,"volume":1057961,"rsi_14":72.94,"sma_20":365.03,"sma_60":350.58,"sma_120":322.84},{"date":"2026-06-04","open":382.42,"high":385.19,"low":379.86,"close":384.51,"volume":1150122,"rsi_14":75.2,"sma_20":366.34,"sma_60":351.57,"sma_120":323.88},{"date":"2026-06-05","open":387.32,"high":395.84,"low":385.66,"close":391.71,"volume":1975908,"rsi_14":78.08,"sma_20":368.36,"sma_60":352.67,"sma_120":324.97},{"date":"2026-06-08","open":391.71,"high":395.04,"low":387.6,"close":390.62,"volume":1349130,"rsi_14":74.75,"sma_20":370.27,"sma_60":353.92,"sma_120":326.01},{"date":"2026-06-09","open":393.2,"high":398.14,"low":388.58,"close":392.81,"volume":1394899,"rsi_14":76.12,"sma_20":372.29,"sma_60":355.25,"sma_120":327.06},{"date":"2026-06-10","open":393.0,"high":397.7,"low":384.37,"close":385.44,"volume":1701614,"rsi_14":63.05,"sma_20":374.09,"sma_60":356.33,"sma_120":328.02},{"date":"2026-06-11","open":388.2,"high":396.56,"low":385.41,"close":396.08,"volume":1496710,"rsi_14":68.03,"sma_20":376.42,"sma_60":357.49,"sma_120":329.1},{"date":"2026-06-12","open":398.57,"high":402.43,"low":396.17,"close":401.72,"volume":1115785,"rsi_14":71.61,"sma_20":378.88,"sma_60":358.82,"sma_120":330.22},{"date":"2026-06-15","open":405.6,"high":410.14,"low":398.44,"close":399.81,"volume":1515778,"rsi_14":68.0,"sma_20":381.25,"sma_60":360.08,"sma_120":331.34},{"date":"2026-06-16","open":390.7,"high":399.55,"low":386.71,"close":398.28,"volume":1860344,"rsi_14":60.35,"sma_20":383.24,"sma_60":361.41,"sma_120":332.5},{"date":"2026-06-17","open":395.36,"high":403.24,"low":392.92,"close":393.8,"volume":1672108,"rsi_14":56.47,"sma_20":385.04,"sma_60":362.54,"sma_120":333.59},{"date":"2026-06-18","open":397.82,"high":402.44,"low":394.09,"close":395.39,"volume":2846697,"rsi_14":67.22,"sma_20":386.36,"sma_60":363.74,"sma_120":334.66},{"date":"2026-06-22","open":393.75,"high":394.21,"low":382.42,"close":383.41,"volume":1607239,"rsi_14":55.13,"sma_20":387.04,"sma_60":364.7,"sma_120":335.64},{"date":"2026-06-23","open":383.67,"high":389.56,"low":380.65,"close":386.04,"volume":2019554,"rsi_14":59.35,"sma_20":387.93,"sma_60":365.71,"sma_120":336.71},{"date":"2026-06-24","open":388.72,"high":391.83,"low":381.39,"close":382.78,"volume":1414711,"rsi_14":54.85,"sma_20":388.42,"sma_60":366.81,"sma_120":337.73},{"date":"2026-06-25","open":382.76,"high":387.45,"low":377.15,"close":378.14,"volume":1498834,"rsi_14":45.18,"sma_20":388.07,"sma_60":367.81,"sma_120":338.72},{"date":"2026-06-26","open":378.7,"high":380.43,"low":372.05,"close":376.54,"volume":2426347,"rsi_14":37.47,"sma_20":387.65,"sma_60":368.64,"sma_120":339.63},{"date":"2026-06-29","open":377.8,"high":381.49,"low":373.05,"close":374.11,"volume":1487457,"rsi_14":36.66,"sma_20":387.61,"sma_60":369.34,"sma_120":340.48},{"date":"2026-06-30","open":372.81,"high":373.8,"low":366.63,"close":369.83,"volume":1910905,"rsi_14":32.04,"sma_20":387.29,"sma_60":369.98,"sma_120":341.33},{"date":"2026-07-01","open":369.19,"high":372.62,"low":364.7,"close":367.57,"volume":1669533,"rsi_14":34.82,"sma_20":387.02,"sma_60":370.48,"sma_120":342.13},{"date":"2026-07-02","open":369.12,"high":373.31,"low":366.22,"close":372.19,"volume":1552709,"rsi_14":27.4,"sma_20":386.83,"sma_60":371.19,"sma_120":342.98},{"date":"2026-07-06","open":372.46,"high":379.12,"low":370.88,"close":378.97,"volume":1737977,"rsi_14":28.94,"sma_20":386.55,"sma_60":371.7,"sma_120":343.93},{"date":"2026-07-07","open":381.37,"high":383.21,"low":379.22,"close":379.97,"volume":1494846,"rsi_14":31.32,"sma_20":385.96,"sma_60":372.17,"sma_120":344.91},{"date":"2026-07-08","open":377.38,"high":377.43,"low":368.97,"close":370.4,"volume":1391592,"rsi_14":27.2,"sma_20":384.95,"sma_60":372.45,"sma_120":345.82},{"date":"2026-07-09","open":371.04,"high":375.24,"low":365.71,"close":371.71,"volume":1207969,"rsi_14":30.94,"sma_20":383.89,"sma_60":372.67,"sma_120":346.75},{"date":"2026-07-10","open":372.06,"high":377.55,"low":372.02,"close":375.34,"volume":1028427,"rsi_14":33.29,"sma_20":383.39,"sma_60":372.82,"sma_120":347.69},{"date":"2026-07-13","open":374.93,"high":377.29,"low":360.99,"close":362.13,"volume":1592475,"rsi_14":32.63,"sma_20":381.69,"sma_60":372.81,"sma_120":348.44},{"date":"2026-07-14","open":360.04,"high":363.4,"low":359.22,"close":362.45,"volume":1736816,"rsi_14":29.98,"sma_20":379.72,"sma_60":372.82,"sma_120":349.11},{"date":"2026-07-15","open":362.87,"high":369.91,"low":362.87,"close":368.3,"volume":1111083,"rsi_14":38.23,"sma_20":378.14,"sma_60":372.67,"sma_120":349.84},{"date":"2026-07-16","open":369.73,"high":375.67,"low":367.58,"close":370.38,"volume":1257811,"rsi_14":43.42,"sma_20":376.74,"sma_60":372.55,"sma_120":350.51},{"date":"2026-07-17","open":370.38,"high":372.22,"low":362.77,"close":365.49,"volume":1845616,"rsi_14":41.13,"sma_20":375.32,"sma_60":372.4,"sma_120":351.14},{"date":"2026-07-20","open":369.05,"high":370.57,"low":363.89,"close":366.18,"volume":1064707,"rsi_14":43.44,"sma_20":373.86,"sma_60":372.39,"sma_120":351.77},{"date":"2026-07-21","open":370.03,"high":371.45,"low":364.3,"close":367.06,"volume":1013065,"rsi_14":47.57,"sma_20":373.04,"sma_60":372.38,"sma_120":352.4},{"date":"2026-07-22","open":366.78,"high":370.64,"low":366.0,"close":369.04,"volume":915122,"rsi_14":51.3,"sma_20":372.19,"sma_60":372.43,"sma_120":353.09},{"date":"2026-07-23","open":362.93,"high":365.17,"low":359.97,"close":363.73,"volume":1200348,"rsi_14":42.64,"sma_20":371.24,"sma_60":372.49,"sma_120":353.74},{"date":"2026-07-24","open":364.83,"high":375.01,"low":363.51,"close":373.67,"volume":1231813,"rsi_14":45.62,"sma_20":371.01,"sma_60":372.76,"sma_120":354.51},{"date":"2026-07-27","open":377.34,"high":383.42,"low":376.76,"close":382.28,"volume":1377211,"rsi_14":51.69,"sma_20":371.3,"sma_60":373.25,"sma_120":355.34},{"date":"2026-07-28","open":381.86,"high":383.45,"low":373.78,"close":382.74,"volume":1805631,"rsi_14":60.42,"sma_20":371.73,"sma_60":373.61,"sma_120":356.17},{"date":"2026-07-29","open":376.48,"high":382.48,"low":374.85,"close":380.34,"volume":1542696,"rsi_14":57.16,"sma_20":372.26,"sma_60":374.05,"sma_120":356.99},{"date":"2026-07-30","open":379.22,"high":379.82,"low":370.33,"close":374.71,"volume":1593673,"rsi_14":49.5,"sma_20":372.62,"sma_60":374.52,"sma_120":357.66},{"date":"2026-07-31","open":376.24,"high":377.15,"low":371.87,"close":372.07,"volume":1564261,"rsi_14":59.61,"sma_20":372.61,"sma_60":374.82,"sma_120":358.29},{"date":"2026-08-03","open":358.7,"high":364.72,"low":343.43,"close":346.12,"volume":4419268,"rsi_14":39.44,"sma_20":370.96,"sma_60":374.62,"sma_120":359.37},{"date":"2026-08-04","open":344.08,"high":345.65,"low":340.11,"close":344.49,"volume":3376608,"rsi_14":33.72,"sma_20":369.19,"sma_60":374.5,"sma_120":359.26},{"date":"2026-08-05","open":347.6,"high":361.09,"low":347.07,"close":360.57,"volume":2051359,"rsi_14":44.37,"sma_20":368.69,"sma_60":374.64,"sma_120":359.28},{"date":"2026-08-06","open":361.27,"high":363.99,"low":355.28,"close":358.94,"volume":1677250},{"date":"2026-08-07","open":358.11,"high":359.23,"low":352.74,"close":353.19,"volume":2278678,"rsi_14":42.69,"sma_20":366.94,"sma_60":374.81,"sma_120":359.32},{"date":"2026-08-10","open":349.38,"high":352.64,"low":344.0,"close":347.73,"volume":1716765,"rsi_14":39.66,"sma_20":366.22,"sma_60":374.78,"sma_120":359.22},{"date":"2026-08-11","open":348.26,"high":351.55,"low":346.56,"close":348.78,"volume":2390459,"rsi_14":39.05,"sma_20":365.54,"sma_60":374.71,"sma_120":359.17},{"date":"2026-08-12","open":350.88,"high":355.87,"low":348.16,"close":353.86,"volume":1350859},{"date":"2026-08-13","open":355.85,"high":356.88,"low":350.26,"close":351.81,"volume":997100,"rsi_14":37.05,"sma_20":363.88,"sma_60":374.62,"sma_120":359.24},{"date":"2026-08-14","open":350.0,"high":357.37,"low":349.03,"close":355.99,"volume":880606,"rsi_14":33.57,"sma_20":363.41,"sma_60":374.59,"sma_120":359.36},{"date":"2026-08-17","open":353.22,"high":357.25,"low":352.28,"close":355.84,"volume":1313291,"rsi_14":33.12,"sma_20":362.89,"sma_60":374.37,"sma_120":359.47},{"date":"2026-08-18","open":357.62,"high":360.72,"low":354.93,"close":356.6,"volume":1505518,"rsi_14":34.79,"sma_20":362.36,"sma_60":374.15,"sma_120":359.55},{"date":"2026-08-19","open":357.67,"high":364.36,"low":356.45,"close":359.21,"volume":1288249,"rsi_14":39.67,"sma_20":361.87,"sma_60":374.0,"sma_120":359.63},{"date":"2026-08-20","open":356.61,"high":358.75,"low":354.57,"close":356.6,"volume":1861784,"rsi_14":39.3,"sma_20":361.48,"sma_60":373.71,"sma_120":359.76},{"date":"2026-08-21","open":359.02,"high":361.0,"low":354.19,"close":356.39,"volume":995008,"rsi_14":59.54,"sma_20":360.58,"sma_60":373.22,"sma_120":359.97},{"date":"2026-08-24","open":359.37,"high":363.39,"low":357.25,"close":360.2,"volume":954646,"rsi_14":64.35,"sma_20":359.43,"sma_60":372.79,"sma_120":360.18},{"date":"2026-08-25","open":360.61,"high":362.29,"low":357.43,"close":357.77,"volume":1436150},{"date":"2026-08-26","open":358.06,"high":360.67,"low":355.07,"close":358.67,"volume":2033857,"rsi_14":48.68,"sma_20":357.02,"sma_60":372.19,"sma_120":360.57},{"date":"2026-08-27","open":354.59,"high":357.93,"low":353.77,"close":353.87,"volume":1481162,"rsi_14":49.95,"sma_20":355.94,"sma_60":371.86,"sma_120":360.82},{"date":"2026-08-28","open":358.16,"high":358.16,"low":350.81,"close":351.08,"volume":1011182,"rsi_14":53.86,"sma_20":354.86,"sma_60":371.43,"sma_120":361.01},{"date":"2026-08-31","open":348.7,"high":350.55,"low":341.14,"close":341.76,"volume":1422809,"rsi_14":40.9,"sma_20":354.6,"sma_60":370.71,"sma_120":361.14},{"date":"2026-09-01","open":340.54,"high":342.49,"low":333.74,"close":334.55,"volume":1676249},{"date":"2026-09-02","open":336.04,"high":337.99,"low":332.24,"close":333.14,"volume":1266652,"rsi_14":27.94,"sma_20":352.66,"sma_60":368.77,"sma_120":361.35},{"date":"2026-09-03","open":333.27,"high":337.95,"low":331.14,"close":336.07,"volume":1401764},{"date":"2026-09-04","open":334.22,"high":339.3,"low":334.22,"close":336.51,"volume":1175577,"rsi_14":26.66,"sma_20":350.61,"sma_60":366.98,"sma_120":361.65},{"date":"2026-09-08","open":332.08,"high":336.74,"low":328.24,"close":328.79,"volume":2107672,"rsi_14":21.43,"sma_20":349.63,"sma_60":365.85,"sma_120":361.67},{"date":"2026-09-09","open":326.33,"high":332.25,"low":320.91,"close":331.52,"volume":2233878,"rsi_14":21.6,"sma_20":348.73,"sma_60":364.66,"sma_120":361.74},{"date":"2026-09-10","open":330.5,"high":334.12,"low":328.6,"close":329.07,"volume":1580404,"rsi_14":21.99,"sma_20":347.45,"sma_60":363.47,"sma_120":361.78},{"date":"2026-09-11","open":334.28,"high":336.8,"low":330.45,"close":334.69,"volume":1502443,"rsi_14":30.11,"sma_20":346.56,"sma_60":362.4,"sma_120":361.9},{"date":"2026-09-14","open":333.24,"high":341.3,"low":332.04,"close":340.46,"volume":1698100,"rsi_14":32.54,"sma_20":345.75,"sma_60":361.49,"sma_120":362.02},{"date":"2026-09-15","open":339.51,"high":342.31,"low":335.44,"close":337.24,"volume":1556937,"rsi_14":32.09,"sma_20":344.78,"sma_60":360.51,"sma_120":362.12},{"date":"2026-09-16","open":337.59,"high":339.42,"low":332.76,"close":334.97,"volume":1228358,"rsi_14":29.81,"sma_20":343.66,"sma_60":359.69,"sma_120":362.19},{"date":"2026-09-17","open":337.72,"high":338.67,"low":332.68,"close":334.0,"volume":1000938},{"date":"2026-09-18","open":333.83,"high":340.64,"low":332.35,"close":338.92,"volume":4249828,"rsi_14":39.33,"sma_20":341.48,"sma_60":358.07,"sma_120":362.44},{"date":"2026-09-21","open":337.51,"high":343.15,"low":337.02,"close":342.66,"volume":1166962,"rsi_14":50.88,"sma_20":340.8,"sma_60":357.46,"sma_120":362.63},{"date":"2026-09-22","open":346.69,"high":349.34,"low":343.15,"close":348.06,"volume":1796044,"rsi_14":63.62,"sma_20":340.19,"sma_60":356.97,"sma_120":362.81},{"date":"2026-09-23","open":346.3,"high":354.11,"low":345.37,"close":351.66,"volume":1654631,"rsi_14":67.88,"sma_20":339.88,"sma_60":356.59,"sma_120":362.96},{"date":"2026-09-24","open":351.2,"high":354.63,"low":349.67,"close":351.51,"volume":1105808,"rsi_14":65.76,"sma_20":339.53,"sma_60":356.27,"sma_120":363.12},{"date":"2026-09-25","open":351.85,"high":353.3,"low":347.6,"close":352.03,"volume":1353137,"rsi_14":65.81,"sma_20":339.43,"sma_60":356.0,"sma_120":363.24},{"date":"2026-09-28","open":351.95,"high":359.63,"low":349.68,"close":358.57,"volume":1713336,"rsi_14":81.09,"sma_20":339.81,"sma_60":355.76,"sma_120":363.47},{"date":"2026-09-29","open":362.35,"high":364.08,"low":355.17,"close":361.62,"volume":1466722,"rsi_14":81.21,"sma_20":340.8,"sma_60":355.46,"sma_120":363.58},{"date":"2026-09-30","open":363.69,"high":363.69,"low":355.67,"close":355.67,"volume":1122365},{"date":"2026-10-01","open":357.79,"high":357.79,"low":352.29,"close":354.79,"volume":1117812,"rsi_14":71.39,"sma_20":342.94,"sma_60":354.76,"sma_120":363.61},{"date":"2026-10-02","open":359.32,"high":360.6,"low":356.36,"close":358.96,"volume":1000891,"rsi_14":70.38,"sma_20":344.08,"sma_60":354.54,"sma_120":363.6},{"date":"2026-10-05","open":357.79,"high":358.96,"low":354.69,"close":355.89,"volume":1369752,"rsi_14":70.62,"sma_20":345.05,"sma_60":354.2,"sma_120":363.51},{"date":"2026-10-06","open":357.52,"high":362.46,"low":356.76,"close":361.28,"volume":1338049,"rsi_14":77.21,"sma_20":346.68,"sma_60":354.18,"sma_120":363.49},{"date":"2026-10-07","open":359.23,"high":361.78,"low":355.69,"close":356.5,"volume":1270139},{"date":"2026-10-08","open":355.17,"high":363.83,"low":354.62,"close":361.08,"volume":996242,"rsi_14":71.38,"sma_20":349.53,"sma_60":353.93,"sma_120":363.3},{"date":"2026-10-09","open":361.08,"high":366.38,"low":360.12,"close":365.88,"volume":834160,"rsi_14":71.96,"sma_20":351.09,"sma_60":353.84,"sma_120":363.2},{"date":"2026-10-12","open":365.88,"high":370.13,"low":363.8,"close":369.3,"volume":853300,"rsi_14":70.86,"sma_20":352.53,"sma_60":353.9,"sma_120":363.15},{"date":"2026-10-13","open":371.4,"high":372.88,"low":367.0,"close":371.5,"volume":756300,"rsi_14":70.04,"sma_20":354.24,"sma_60":353.97,"sma_120":363.18},{"date":"2026-10-14","open":373.13,"high":373.26,"low":369.1,"close":371.82,"volume":1354612,"rsi_14":70.44,"sma_20":356.08,"sma_60":354.04,"sma_120":363.21},{"date":"2026-10-15","open":376.29,"high":389.18,"low":376.23,"close":385.71,"volume":1908260,"rsi_14":76.71,"sma_20":358.67,"sma_60":354.3,"sma_120":363.37},{"date":"2026-10-16","open":388.71,"high":394.74,"low":387.55,"close":388.05,"volume":1913361,"rsi_14":75.05,"sma_20":361.13,"sma_60":354.7,"sma_120":363.59},{"date":"2026-10-19","open":388.4,"high":392.77,"low":386.0,"close":390.7,"volume":1247721,"rsi_14":74.88,"sma_20":363.53,"sma_60":354.97,"sma_120":363.86},{"date":"2026-10-20","open":393.15,"high":397.72,"low":391.45,"close":397.31,"volume":1530108,"rsi_14":85.23,"sma_20":365.99,"sma_60":355.2,"sma_120":364.23},{"date":"2026-10-21","open":397.49,"high":407.34,"low":396.47,"close":404.0,"volume":1638948,"rsi_14":87.91,"sma_20":368.61,"sma_60":355.55,"sma_120":364.58},{"date":"2026-10-22","open":402.27,"high":403.27,"low":394.18,"close":396.8,"volume":2657502,"rsi_14":77.85,"sma_20":370.87,"sma_60":355.81,"sma_120":364.93}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":10.42,"pbr":null,"per":38.08,"roa":2.73,"roe":null,"grade":"C","comment":"PER 38.08배, ROE N/A%","revenue":26904000000.0,"analysis":"PER 38.1배입니다. 시가총액 1046.32억. 매출 269.04억, 영업이익 42.50억.","eps_basis":"TTM","debt_ratio":null,"market_cap":104631645606,"net_income":2587000000.0,"total_debt":17774000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":21.98,"total_assets":28085000000.0,"total_equity":-4525000000.0,"profit_margin":9.62,"revenue_basis":"TTM","dividend_yield":0.68,"net_income_basis":"TTM","operating_income":4250000000.0,"operating_margin":15.8,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 78 과매수 구간"],"backtest_top3":[],"current_price":396.8,"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":67.38},{"date":"2016-10-25","close":67.21},{"date":"2016-10-26","close":66.69},{"date":"2016-10-27","close":66.92},{"date":"2016-10-28","close":67.44},{"date":"2016-10-31","close":68.7},{"date":"2016-11-01","close":68.32},{"date":"2016-11-02","close":68.4},{"date":"2016-11-03","close":69.24},{"date":"2016-11-04","close":69.61},{"date":"2016-11-07","close":71.1},{"date":"2016-11-08","close":73.02},{"date":"2016-11-09","close":74.08},{"date":"2016-11-10","close":73.42},{"date":"2016-11-11","close":73.39},{"date":"2016-11-14","close":77.24},{"date":"2016-11-15","close":77.71},{"date":"2016-11-16","close":77.57},{"date":"2016-11-17","close":77.47},{"date":"2016-11-18","close":77.14},{"date":"2016-11-21","close":77.29},{"date":"2016-11-22","close":77.85},{"date":"2016-11-23","close":78.08},{"date":"2016-11-25","close":78.52},{"date":"2016-11-28","close":78.07},{"date":"2016-11-29","close":79.11},{"date":"2016-11-30","close":78.78},{"date":"2016-12-01","close":79.82},{"date":"2016-12-02","close":79.2},{"date":"2016-12-05","close":81.0},{"date":"2016-12-06","close":82.08},{"date":"2016-12-07","close":83.92},{"date":"2016-12-08","close":83.49},{"date":"2016-12-09","close":83.55},{"date":"2016-12-12","close":83.91},{"date":"2016-12-13","close":84.4},{"date":"2016-12-14","close":83.94},{"date":"2016-12-15","close":84.33},{"date":"2016-12-16","close":86.05},{"date":"2016-12-19","close":84.86},{"date":"2016-12-20","close":85.1},{"date":"2016-12-21","close":84.85},{"date":"2016-12-22","close":83.73},{"date":"2016-12-23","close":84.09},{"date":"2016-12-27","close":84.14},{"date":"2016-12-28","close":83.36},{"date":"2016-12-29","close":83.32},{"date":"2016-12-30","close":82.68},{"date":"2017-01-03","close":82.5},{"date":"2017-01-04","close":82.34},{"date":"2017-01-05","close":81.78},{"date":"2017-01-06","close":82.3},{"date":"2017-01-09","close":82.25},{"date":"2017-01-10","close":81.93},{"date":"2017-01-11","close":82.84},{"date":"2017-01-12","close":81.89},{"date":"2017-01-13","close":82.64},{"date":"2017-01-17","close":82.38},{"date":"2017-01-18","close":83.0},{"date":"2017-01-19","close":84.53},{"date":"2017-01-20","close":84.38},{"date":"2017-01-23","close":84.37},{"date":"2017-01-24","close":84.51},{"date":"2017-01-25","close":85.61},{"date":"2017-01-26","close":85.84},{"date":"2017-01-27","close":86.08},{"date":"2017-01-30","close":85.26},{"date":"2017-01-31","close":84.6},{"date":"2017-02-01","close":84.64},{"date":"2017-02-02","close":84.5},{"date":"2017-02-03","close":85.45},{"date":"2017-02-06","close":85.65},{"date":"2017-02-07","close":85.81},{"date":"2017-02-08","close":86.36},{"date":"2017-02-09","close":86.79},{"date":"2017-02-10","close":86.45},{"date":"2017-02-13","close":87.38},{"date":"2017-02-14","close":87.89},{"date":"2017-02-15","close":89.46},{"date":"2017-02-16","close":89.44},{"date":"2017-02-17","close":89.36},{"date":"2017-02-21","close":87.99},{"date":"2017-02-22","close":87.68},{"date":"2017-02-23","close":87.0},{"date":"2017-02-24","close":87.08},{"date":"2017-02-27","close":87.45},{"date":"2017-02-28","close":86.99},{"date":"2017-03-01","close":88.49},{"date":"2017-03-02","close":87.52},{"date":"2017-03-03","close":86.79},{"date":"2017-03-06","close":86.72},{"date":"2017-03-07","close":86.15},{"date":"2017-03-08","close":86.39},{"date":"2017-03-09","close":86.31},{"date":"2017-03-10","close":86.62},{"date":"2017-03-13","close":87.03},{"date":"2017-03-14","close":86.27},{"date":"2017-03-15","close":87.82},{"date":"2017-03-16","close":88.06},{"date":"2017-03-17","close":88.33},{"date":"2017-03-20","close":88.68},{"date":"2017-03-21","close":89.1},{"date":"2017-03-22","close":92.14},{"date":"2017-03-23","close":93.14},{"date":"2017-03-24","close":93.5},{"date":"2017-03-27","close":93.17},{"date":"2017-03-28","close":94.49},{"date":"2017-03-29","close":94.59},{"date":"2017-03-30","close":94.64},{"date":"2017-03-31","close":94.18},{"date":"2017-04-03","close":92.75},{"date":"2017-04-04","close":92.47},{"date":"2017-04-05","close":91.96},{"date":"2017-04-06","close":91.77},{"date":"2017-04-07","close":91.21},{"date":"2017-04-10","close":91.06},{"date":"2017-04-11","close":91.4},{"date":"2017-04-12","close":91.75},{"date":"2017-04-13","close":91.55},{"date":"2017-04-17","close":91.95},{"date":"2017-04-18","close":92.02},{"date":"2017-04-19","close":91.49},{"date":"2017-04-20","close":92.77},{"date":"2017-04-21","close":92.47},{"date":"2017-04-24","close":93.52},{"date":"2017-04-25","close":94.57},{"date":"2017-04-26","close":96.3},{"date":"2017-04-27","close":95.74},{"date":"2017-04-28","close":94.42},{"date":"2017-05-01","close":95.58},{"date":"2017-05-02","close":97.1},{"date":"2017-05-03","close":96.99},{"date":"2017-05-04","close":96.88},{"date":"2017-05-05","close":97.05},{"date":"2017-05-08","close":96.37},{"date":"2017-05-09","close":102.5},{"date":"2017-05-10","close":103.24},{"date":"2017-05-11","close":102.82},{"date":"2017-05-12","close":102.45},{"date":"2017-05-15","close":104.06},{"date":"2017-05-16","close":103.99},{"date":"2017-05-17","close":102.11},{"date":"2017-05-18","close":102.53},{"date":"2017-05-19","close":102.82},{"date":"2017-05-22","close":104.22},{"date":"2017-05-23","close":105.49},{"date":"2017-05-24","close":105.88},{"date":"2017-05-25","close":106.53},{"date":"2017-05-26","close":106.9},{"date":"2017-05-30","close":106.74},{"date":"2017-05-31","close":107.65},{"date":"2017-06-01","close":108.68},{"date":"2017-06-02","close":110.06},{"date":"2017-06-05","close":108.19},{"date":"2017-06-06","close":104.99},{"date":"2017-06-07","close":105.12},{"date":"2017-06-08","close":105.08},{"date":"2017-06-09","close":102.42},{"date":"2017-06-12","close":102.07},{"date":"2017-06-13","close":103.88},{"date":"2017-06-14","close":103.91},{"date":"2017-06-15","close":104.74},{"date":"2017-06-16","close":104.5},{"date":"2017-06-19","close":105.93},{"date":"2017-06-20","close":104.19},{"date":"2017-06-21","close":104.13},{"date":"2017-06-22","close":103.89},{"date":"2017-06-23","close":104.06},{"date":"2017-06-26","close":103.93},{"date":"2017-06-27","close":101.03},{"date":"2017-06-28","close":101.98},{"date":"2017-06-29","close":100.21},{"date":"2017-06-30","close":100.31},{"date":"2017-07-03","close":100.11},{"date":"2017-07-05","close":101.17},{"date":"2017-07-06","close":99.65},{"date":"2017-07-07","close":100.35},{"date":"2017-07-10","close":100.71},{"date":"2017-07-11","close":100.73},{"date":"2017-07-12","close":100.8},{"date":"2017-07-13","close":100.7},{"date":"2017-07-14","close":100.99},{"date":"2017-07-17","close":101.35},{"date":"2017-07-18","close":102.0},{"date":"2017-07-19","close":102.24},{"date":"2017-07-20","close":102.4},{"date":"2017-07-21","close":102.85},{"date":"2017-07-24","close":102.71},{"date":"2017-07-25","close":103.06},{"date":"2017-07-26","close":103.04},{"date":"2017-07-27","close":104.06},{"date":"2017-07-28","close":103.34},{"date":"2017-07-31","close":104.19},{"date":"2017-08-01","close":105.13},{"date":"2017-08-02","close":103.49},{"date":"2017-08-03","close":103.66},{"date":"2017-08-04","close":105.02},{"date":"2017-08-07","close":106.17},{"date":"2017-08-08","close":103.95},{"date":"2017-08-09","close":101.35},{"date":"2017-08-10","close":99.52},{"date":"2017-08-11","close":99.4},{"date":"2017-08-14","close":100.07},{"date":"2017-08-15","close":100.4},{"date":"2017-08-16","close":100.3},{"date":"2017-08-17","close":97.84},{"date":"2017-08-18","close":98.03},{"date":"2017-08-21","close":99.08},{"date":"2017-08-22","close":102.0},{"date":"2017-08-23","close":100.43},{"date":"2017-08-24","close":99.95},{"date":"2017-08-25","close":100.66},{"date":"2017-08-28","close":100.71},{"date":"2017-08-29","close":100.23},{"date":"2017-08-30","close":103.64},{"date":"2017-08-31","close":103.58},{"date":"2017-09-01","close":103.8},{"date":"2017-09-05","close":102.28},{"date":"2017-09-06","close":101.8},{"date":"2017-09-07","close":101.76},{"date":"2017-09-08","close":103.43},{"date":"2017-09-11","close":104.63},{"date":"2017-09-12","close":105.08},{"date":"2017-09-13","close":106.77},{"date":"2017-09-14","close":106.39},{"date":"2017-09-15","close":105.39},{"date":"2017-09-18","close":105.54},{"date":"2017-09-19","close":107.35},{"date":"2017-09-20","close":107.69},{"date":"2017-09-21","close":107.57},{"date":"2017-09-22","close":107.88},{"date":"2017-09-25","close":108.87},{"date":"2017-09-26","close":108.07},{"date":"2017-09-27","close":108.36},{"date":"2017-09-28","close":110.0},{"date":"2017-09-29","close":110.26},{"date":"2017-10-02","close":110.53},{"date":"2017-10-03","close":109.4},{"date":"2017-10-04","close":108.82},{"date":"2017-10-05","close":111.27},{"date":"2017-10-06","close":111.76},{"date":"2017-10-09","close":112.76},{"date":"2017-10-10","close":114.08},{"date":"2017-10-11","close":114.13},{"date":"2017-10-12","close":114.46},{"date":"2017-10-13","close":115.11},{"date":"2017-10-16","close":114.75},{"date":"2017-10-17","close":115.04},{"date":"2017-10-18","close":115.77},{"date":"2017-10-19","close":115.2},{"date":"2017-10-20","close":115.02},{"date":"2017-10-23","close":115.31},{"date":"2017-10-24","close":116.81},{"date":"2017-10-25","close":116.33},{"date":"2017-10-26","close":118.81},{"date":"2017-10-27","close":118.87},{"date":"2017-10-30","close":118.52},{"date":"2017-10-31","close":119.48},{"date":"2017-11-01","close":120.16},{"date":"2017-11-02","close":119.64},{"date":"2017-11-03","close":121.55},{"date":"2017-11-06","close":121.98},{"date":"2017-11-07","close":120.89},{"date":"2017-11-08","close":119.98},{"date":"2017-11-09","close":118.81},{"date":"2017-11-10","close":120.11},{"date":"2017-11-13","close":120.39},{"date":"2017-11-14","close":123.06},{"date":"2017-11-15","close":122.26},{"date":"2017-11-16","close":124.38},{"date":"2017-11-17","close":125.48},{"date":"2017-11-20","close":125.91},{"date":"2017-11-21","close":127.62},{"date":"2017-11-22","close":126.39},{"date":"2017-11-24","close":126.5},{"date":"2017-11-27","close":126.93},{"date":"2017-11-28","close":126.9},{"date":"2017-11-29","close":126.49},{"date":"2017-11-30","close":127.0},{"date":"2017-12-01","close":126.86},{"date":"2017-12-04","close":127.73},{"date":"2017-12-05","close":127.53},{"date":"2017-12-06","close":127.3},{"date":"2017-12-07","close":127.85},{"date":"2017-12-08","close":129.32},{"date":"2017-12-11","close":128.57},{"date":"2017-12-12","close":128.76},{"date":"2017-12-13","close":128.47},{"date":"2017-12-14","close":127.72},{"date":"2017-12-15","close":129.82},{"date":"2017-12-18","close":133.34},{"date":"2017-12-19","close":133.14},{"date":"2017-12-20","close":133.84},{"date":"2017-12-21","close":133.95},{"date":"2017-12-22","close":133.97},{"date":"2017-12-26","close":133.3},{"date":"2017-12-27","close":136.25},{"date":"2017-12-28","close":136.57},{"date":"2017-12-29","close":135.73},{"date":"2018-01-02","close":124.653},{"date":"2018-01-03","close":127.1694},{"date":"2018-01-04","close":126.4704},{"date":"2018-01-05","close":125.2588},{"date":"2018-01-08","close":127.0668},{"date":"2018-01-09","close":128.3437},{"date":"2018-01-10","close":128.3344},{"date":"2018-01-11","close":129.9467},{"date":"2018-01-12","close":130.2729},{"date":"2018-01-16","close":129.6578},{"date":"2018-01-17","close":132.3419},{"date":"2018-01-18","close":131.5311},{"date":"2018-01-19","close":134.2711},{"date":"2018-01-22","close":134.0288},{"date":"2018-01-23","close":135.8835},{"date":"2018-01-24","close":134.5694},{"date":"2018-01-25","close":135.6038},{"date":"2018-01-26","close":137.1323},{"date":"2018-01-29","close":137.9245},{"date":"2018-01-30","close":137.2534},{"date":"2018-01-31","close":137.3187},{"date":"2018-02-01","close":137.4865},{"date":"2018-02-02","close":131.5684},{"date":"2018-02-05","close":127.0668},{"date":"2018-02-06","close":130.5059},{"date":"2018-02-07","close":130.1424},{"date":"2018-02-08","close":124.7742},{"date":"2018-02-09","close":127.0202},{"date":"2018-02-12","close":129.6392},{"date":"2018-02-13","close":131.0464},{"date":"2018-02-14","close":135.3615},{"date":"2018-02-15","close":131.6802},{"date":"2018-02-16","close":129.08},{"date":"2018-02-20","close":130.888},{"date":"2018-02-21","close":132.3046},{"date":"2018-02-22","close":131.3424},{"date":"2018-02-23","close":132.8091},{"date":"2018-02-26","close":132.043},{"date":"2018-02-27","close":129.0257},{"date":"2018-02-28","close":131.9123},{"date":"2018-03-01","close":128.4839},{"date":"2018-03-02","close":130.3896},{"date":"2018-03-05","close":126.7931},{"date":"2018-03-06","close":128.5493},{"date":"2018-03-07","close":129.8291},{"date":"2018-03-08","close":130.1747},{"date":"2018-03-09","close":133.8553},{"date":"2018-03-12","close":132.4728},{"date":"2018-03-13","close":132.4167},{"date":"2018-03-14","close":132.1178},{"date":"2018-03-15","close":132.398},{"date":"2018-03-16","close":131.7721},{"date":"2018-03-19","close":130.6138},{"date":"2018-03-20","close":131.2957},{"date":"2018-03-21","close":131.1742},{"date":"2018-03-22","close":128.213},{"date":"2018-03-23","close":124.9528},{"date":"2018-03-26","close":129.7731},{"date":"2018-03-27","close":126.6623},{"date":"2018-03-28","close":125.0836},{"date":"2018-03-29","close":127.0266},{"date":"2018-04-02","close":123.3741},{"date":"2018-04-03","close":123.7758},{"date":"2018-04-04","close":126.8678},{"date":"2018-04-05","close":125.588},{"date":"2018-04-06","close":122.3091},{"date":"2018-04-09","close":122.113},{"date":"2018-04-10","close":121.2909},{"date":"2018-04-11","close":123.3367},{"date":"2018-04-12","close":124.2522},{"date":"2018-04-13","close":122.4306},{"date":"2018-04-16","close":124.6819},{"date":"2018-04-17","close":127.802},{"date":"2018-04-18","close":129.2032},{"date":"2018-04-19","close":128.5586},{"date":"2018-04-20","close":128.4279},{"date":"2018-04-23","close":128.568},{"date":"2018-04-24","close":127.886},{"date":"2018-04-25","close":128.2037},{"date":"2018-04-26","close":128.6895},{"date":"2018-04-27","close":128.3718},{"date":"2018-04-30","close":127.6805},{"date":"2018-05-01","close":128.54},{"date":"2018-05-02","close":125.3265},{"date":"2018-05-03","close":125.7748},{"date":"2018-05-04","close":126.9051},{"date":"2018-05-07","close":127.6432},{"date":"2018-05-08","close":130.1374},{"date":"2018-05-09","close":128.8202},{"date":"2018-05-10","close":129.4461},{"date":"2018-05-11","close":130.6138},{"date":"2018-05-14","close":130.1747},{"date":"2018-05-15","close":129.717},{"date":"2018-05-16","close":131.193},{"date":"2018-05-17","close":129.5628},{"date":"2018-05-18","close":129.7783},{"date":"2018-05-21","close":130.0406},{"date":"2018-05-22","close":129.085},{"date":"2018-05-23","close":128.907},{"date":"2018-05-24","close":129.1693},{"date":"2018-05-25","close":129.263},{"date":"2018-05-29","close":126.0588},{"date":"2018-05-30","close":127.6703},{"date":"2018-05-31","close":126.8177},{"date":"2018-06-01","close":129.6096},{"date":"2018-06-04","close":129.9375},{"date":"2018-06-05","close":129.4972},{"date":"2018-06-06","close":132.6358},{"date":"2018-06-07","close":130.6402},{"date":"2018-06-08","close":129.6471},{"date":"2018-06-11","close":130.3591},{"date":"2018-06-12","close":131.0337},{"date":"2018-06-13","close":129.619},{"date":"2018-06-14","close":129.9937},{"date":"2018-06-15","close":130.0687},{"date":"2018-06-18","close":129.9188},{"date":"2018-06-19","close":127.9607},{"date":"2018-06-20","close":127.4079},{"date":"2018-06-21","close":125.2906},{"date":"2018-06-22","close":124.2412},{"date":"2018-06-25","close":120.9527},{"date":"2018-06-26","close":121.2619},{"date":"2018-06-27","close":118.929},{"date":"2018-06-28","close":117.3551},{"date":"2018-06-29","close":118.6105},{"date":"2018-07-02","close":118.5074},{"date":"2018-07-03","close":116.6618},{"date":"2018-07-05","close":118.5074},{"date":"2018-07-06","close":119.6036},{"date":"2018-07-09","close":121.9458},{"date":"2018-07-10","close":122.4799},{"date":"2018-07-11","close":121.6554},{"date":"2018-07-12","close":122.5174},{"date":"2018-07-13","close":122.7422},{"date":"2018-07-16","close":122.5361},{"date":"2018-07-17","close":122.2175},{"date":"2018-07-18","close":124.7284},{"date":"2018-07-19","close":124.794},{"date":"2018-07-20","close":124.6535},{"date":"2018-07-23","close":123.6978},{"date":"2018-07-24","close":121.8147},{"date":"2018-07-25","close":123.2013},{"date":"2018-07-26","close":122.7047},{"date":"2018-07-27","close":120.4375},{"date":"2018-07-30","close":117.9641},{"date":"2018-07-31","close":119.7723},{"date":"2018-08-01","close":119.8004},{"date":"2018-08-02","close":120.9809},{"date":"2018-08-03","close":120.1002},{"date":"2018-08-06","close":121.1214},{"date":"2018-08-07","close":116.5775},{"date":"2018-08-08","close":113.9542},{"date":"2018-08-09","close":113.1672},{"date":"2018-08-10","close":112.5769},{"date":"2018-08-13","close":112.858},{"date":"2018-08-14","close":113.9354},{"date":"2018-08-15","close":112.8299},{"date":"2018-08-16","close":114.4413},{"date":"2018-08-17","close":116.034},{"date":"2018-08-20","close":116.5493},{"date":"2018-08-21","close":117.2614},{"date":"2018-08-22","close":116.2838},{"date":"2018-08-23","close":114.8457},{"date":"2018-08-24","close":115.7198},{"date":"2018-08-27","close":116.829},{"date":"2018-08-28","close":117.1956},{"date":"2018-08-29","close":119.3293},{"date":"2018-08-30","close":118.6337},{"date":"2018-08-31","close":118.8781},{"date":"2018-09-04","close":118.9533},{"date":"2018-09-05","close":117.5058},{"date":"2018-09-06","close":117.4776},{"date":"2018-09-07","close":119.0097},{"date":"2018-09-10","close":120.0155},{"date":"2018-09-11","close":119.7053},{"date":"2018-09-12","close":119.9121},{"date":"2018-09-13","close":121.7638},{"date":"2018-09-14","close":122.6004},{"date":"2018-09-17","close":121.98},{"date":"2018-09-18","close":122.0176},{"date":"2018-09-19","close":123.3524},{"date":"2018-09-20","close":124.2454},{"date":"2018-09-21","close":123.0422},{"date":"2018-09-24","close":122.4219},{"date":"2018-09-25","close":121.5101},{"date":"2018-09-26","close":123.1174},{"date":"2018-09-27","close":125.4109},{"date":"2018-09-28","close":124.1044},{"date":"2018-10-01","close":120.6453},{"date":"2018-10-02","close":118.4081},{"date":"2018-10-03","close":117.111},{"date":"2018-10-04","close":114.8645},{"date":"2018-10-05","close":114.1595},{"date":"2018-10-08","close":113.3323},{"date":"2018-10-09","close":112.5803},{"date":"2018-10-10","close":109.4878},{"date":"2018-10-11","close":107.7489},{"date":"2018-10-12","close":110.4372},{"date":"2018-10-15","close":108.576},{"date":"2018-10-16","close":110.8696},{"date":"2018-10-17","close":110.879},{"date":"2018-10-18","close":108.3693},{"date":"2018-10-19","close":105.3144},{"date":"2018-10-22","close":104.7974},{"date":"2018-10-23","close":105.6057},{"date":"2018-10-24","close":100.6991},{"date":"2018-10-25","close":104.8444},{"date":"2018-10-26","close":105.9629},{"date":"2018-10-29","close":106.0099},{"date":"2018-10-30","close":108.3505},{"date":"2018-10-31","close":109.8732},{"date":"2018-11-01","close":113.8211},{"date":"2018-11-02","close":113.6707},{"date":"2018-11-05","close":113.4357},{"date":"2018-11-06","close":107.6737},{"date":"2018-11-07","close":109.1682},{"date":"2018-11-08","close":109.892},{"date":"2018-11-09","close":110.0142},{"date":"2018-11-12","close":108.1625},{"date":"2018-11-13","close":109.5536},{"date":"2018-11-14","close":109.3186},{"date":"2018-11-15","close":111.208},{"date":"2018-11-16","close":111.5276},{"date":"2018-11-19","close":109.5066},{"date":"2018-11-20","close":109.0067},{"date":"2018-11-21","close":110.5254},{"date":"2018-11-23","close":110.6103},{"date":"2018-11-26","close":113.1006},{"date":"2018-11-27","close":113.1666},{"date":"2018-11-28","close":115.2607},{"date":"2018-11-29","close":114.9305},{"date":"2018-11-30","close":108.5067},{"date":"2018-12-03","close":112.7515},{"date":"2018-12-04","close":107.0635},{"date":"2018-12-06","close":108.7803},{"date":"2018-12-07","close":104.9411},{"date":"2018-12-10","close":104.5261},{"date":"2018-12-11","close":103.7903},{"date":"2018-12-12","close":103.828},{"date":"2018-12-13","close":102.6772},{"date":"2018-12-14","close":101.5547},{"date":"2018-12-17","close":101.5547},{"date":"2018-12-18","close":102.1018},{"date":"2018-12-19","close":100.3567},{"date":"2018-12-20","close":98.2814},{"date":"2018-12-21","close":97.0458},{"date":"2018-12-24","close":95.263},{"date":"2018-12-26","close":99.5926},{"date":"2018-12-27","close":100.5831},{"date":"2018-12-28","close":101.1585},{"date":"2018-12-31","close":102.4036},{"date":"2019-01-02","close":101.366},{"date":"2019-01-03","close":95.9704},{"date":"2019-01-04","close":101.6962},{"date":"2019-01-07","close":101.8848},{"date":"2019-01-08","close":103.5356},{"date":"2019-01-09","close":103.0073},{"date":"2019-01-10","close":103.8092},{"date":"2019-01-11","close":103.2149},{"date":"2019-01-14","close":101.998},{"date":"2019-01-15","close":103.9318},{"date":"2019-01-16","close":103.0828},{"date":"2019-01-17","close":102.3187},{"date":"2019-01-18","close":102.8658},{"date":"2019-01-22","close":101.1774},{"date":"2019-01-23","close":101.9603},{"date":"2019-01-24","close":102.1018},{"date":"2019-01-25","close":103.6205},{"date":"2019-01-28","close":104.2619},{"date":"2019-01-29","close":104.8185},{"date":"2019-01-30","close":107.1955},{"date":"2019-01-31","close":108.0351},{"date":"2019-02-01","close":108.0728},{"date":"2019-02-04","close":109.0916},{"date":"2019-02-05","close":110.2801},{"date":"2019-02-06","close":110.6197},{"date":"2019-02-07","close":108.9689},{"date":"2019-02-08","close":108.9312},{"date":"2019-02-11","close":109.0916},{"date":"2019-02-12","close":108.2332},{"date":"2019-02-13","close":112.1195},{"date":"2019-02-14","close":111.8932},{"date":"2019-02-15","close":114.1854},{"date":"2019-02-19","close":115.1098},{"date":"2019-02-20","close":119.7696},{"date":"2019-02-21","close":120.147},{"date":"2019-02-22","close":121.5336},{"date":"2019-02-25","close":121.194},{"date":"2019-02-26","close":121.2789},{"date":"2019-02-27","close":119.7319},{"date":"2019-02-28","close":118.549},{"date":"2019-03-01","close":117.773},{"date":"2019-03-04","close":117.2903},{"date":"2019-03-05","close":118.5017},{"date":"2019-03-06","close":118.407},{"date":"2019-03-07","close":115.6626},{"date":"2019-03-08","close":114.2241},{"date":"2019-03-11","close":113.7983},{"date":"2019-03-12","close":114.2147},{"date":"2019-03-13","close":113.7415},{"date":"2019-03-14","close":113.2021},{"date":"2019-03-15","close":115.7572},{"date":"2019-03-18","close":118.2556},{"date":"2019-03-19","close":119.0032},{"date":"2019-03-20","close":117.0348},{"date":"2019-03-21","close":118.3502},{"date":"2019-03-22","close":117.8203},{"date":"2019-03-25","close":117.0254},{"date":"2019-03-26","close":116.9307},{"date":"2019-03-27","close":115.6153},{"date":"2019-03-28","close":117.4228},{"date":"2019-03-29","close":118.3786},{"date":"2019-04-01","close":120.612},{"date":"2019-04-02","close":121.6057},{"date":"2019-04-03","close":124.5299},{"date":"2019-04-04","close":125.1071},{"date":"2019-04-05","close":126.8674},{"date":"2019-04-08","close":127.6718},{"date":"2019-04-09","close":125.533},{"date":"2019-04-10","close":125.6276},{"date":"2019-04-11","close":126.1008},{"date":"2019-04-12","close":127.4257},{"date":"2019-04-15","close":127.1607},{"date":"2019-04-16","close":128.514},{"date":"2019-04-17","close":128.637},{"date":"2019-04-18","close":127.1986},{"date":"2019-04-22","close":128.5708},{"date":"2019-04-23","close":128.9682},{"date":"2019-04-24","close":128.2112},{"date":"2019-04-25","close":128.4004},{"date":"2019-04-26","close":129.1291},{"date":"2019-04-29","close":128.6749},{"date":"2019-04-30","close":129.1008},{"date":"2019-05-01","close":131.4098},{"date":"2019-05-02","close":129.5455},{"date":"2019-05-03","close":132.6212},{"date":"2019-05-06","close":130.3594},{"date":"2019-05-07","close":127.8989},{"date":"2019-05-08","close":127.5392},{"date":"2019-05-09","close":128.2017},{"date":"2019-05-10","close":124.6434},{"date":"2019-05-13","close":119.2493},{"date":"2019-05-14","close":122.9022},{"date":"2019-05-15","close":124.757},{"date":"2019-05-16","close":125.4005},{"date":"2019-05-17","close":123.8864},{"date":"2019-05-20","close":121.0},{"date":"2019-05-21","close":122.4858},{"date":"2019-05-22","close":120.9148},{"date":"2019-05-23","close":117.7041},{"date":"2019-05-24","close":118.7395},{"date":"2019-05-28","close":117.5046},{"date":"2019-05-29","close":118.1886},{"date":"2019-05-30","close":118.4071},{"date":"2019-05-31","close":118.5875},{"date":"2019-06-03","close":118.1316},{"date":"2019-06-04","close":121.7603},{"date":"2019-06-05","close":121.1618},{"date":"2019-06-06","close":122.1592},{"date":"2019-06-07","close":125.8829},{"date":"2019-06-10","close":126.1014},{"date":"2019-06-11","close":127.7827},{"date":"2019-06-12","close":126.0539},{"date":"2019-06-13","close":126.9278},{"date":"2019-06-14","close":126.9848},{"date":"2019-06-17","close":126.1964},{"date":"2019-06-18","close":128.2007},{"date":"2019-06-19","close":128.8846},{"date":"2019-06-20","close":130.319},{"date":"2019-06-21","close":130.205},{"date":"2019-06-24","close":129.9105},{"date":"2019-06-25","close":126.6048},{"date":"2019-06-26","close":128.8562},{"date":"2019-06-27","close":131.3639},{"date":"2019-06-28","close":133.2637},{"date":"2019-07-01","close":134.1567},{"date":"2019-07-02","close":134.1852},{"date":"2019-07-03","close":134.6506},{"date":"2019-07-05","close":134.8976},{"date":"2019-07-08","close":134.2232},{"date":"2019-07-09","close":132.5323},{"date":"2019-07-10","close":134.4797},{"date":"2019-07-11","close":134.7931},{"date":"2019-07-12","close":135.4105},{"date":"2019-07-15","close":135.629},{"date":"2019-07-16","close":136.7499},{"date":"2019-07-17","close":134.1662},{"date":"2019-07-18","close":132.7983},{"date":"2019-07-19","close":130.8319},{"date":"2019-07-22","close":129.2456},{"date":"2019-07-23","close":133.6437},{"date":"2019-07-24","close":132.7888},{"date":"2019-07-25","close":133.6722},{"date":"2019-07-26","close":133.2448},{"date":"2019-07-29","close":134.1567},{"date":"2019-07-30","close":133.7577},{"date":"2019-07-31","close":132.0953},{"date":"2019-08-01","close":130.0151},{"date":"2019-08-02","close":129.1696},{"date":"2019-08-05","close":123.8121},{"date":"2019-08-06","close":122.0547},{"date":"2019-08-07","close":121.4183},{"date":"2019-08-08","close":123.8121},{"date":"2019-08-09","close":125.8259},{"date":"2019-08-12","close":123.4986},{"date":"2019-08-13","close":125.7784},{"date":"2019-08-14","close":120.4969},{"date":"2019-08-15","close":120.3544},{"date":"2019-08-16","close":122.3682},{"date":"2019-08-19","close":124.0305},{"date":"2019-08-20","close":124.135},{"date":"2019-08-21","close":122.3712},{"date":"2019-08-22","close":122.1519},{"date":"2019-08-23","close":119.2726},{"date":"2019-08-26","close":120.35},{"date":"2019-08-27","close":119.511},{"date":"2019-08-28","close":119.5014},{"date":"2019-08-29","close":119.8733},{"date":"2019-08-30","close":120.1879},{"date":"2019-09-03","close":118.4813},{"date":"2019-09-04","close":119.8351},{"date":"2019-09-05","close":122.4761},{"date":"2019-09-06","close":123.4009},{"date":"2019-09-09","close":123.8586},{"date":"2019-09-10","close":125.5556},{"date":"2019-09-11","close":126.8904},{"date":"2019-09-12","close":126.3374},{"date":"2019-09-13","close":127.7485},{"date":"2019-09-16","close":124.402},{"date":"2019-09-17","close":124.4782},{"date":"2019-09-18","close":124.1255},{"date":"2019-09-19","close":123.5153},{"date":"2019-09-20","close":121.0555},{"date":"2019-09-23","close":119.9877},{"date":"2019-09-24","close":116.5744},{"date":"2019-09-25","close":117.299},{"date":"2019-09-26","close":116.0024},{"date":"2019-09-27","close":115.1443},{"date":"2019-09-30","close":118.5766},{"date":"2019-10-01","close":117.6518},{"date":"2019-10-02","close":114.7248},{"date":"2019-10-03","close":113.4758},{"date":"2019-10-04","close":115.2301},{"date":"2019-10-07","close":113.6475},{"date":"2019-10-08","close":112.1887},{"date":"2019-10-09","close":112.9705},{"date":"2019-10-10","close":112.6845},{"date":"2019-10-11","close":115.5352},{"date":"2019-10-14","close":114.5055},{"date":"2019-10-15","close":115.4685},{"date":"2019-10-16","close":115.4494},{"date":"2019-10-17","close":114.9536},{"date":"2019-10-18","close":115.4113},{"date":"2019-10-21","close":117.2704},{"date":"2019-10-22","close":116.3647},{"date":"2019-10-23","close":117.7376},{"date":"2019-10-24","close":118.5099},{"date":"2019-10-25","close":120.3023},{"date":"2019-10-28","close":120.7027},{"date":"2019-10-29","close":120.636},{"date":"2019-10-30","close":120.5502},{"date":"2019-10-31","close":120.6551},{"date":"2019-11-01","close":122.1138},{"date":"2019-11-04","close":124.0969},{"date":"2019-11-05","close":127.4625},{"date":"2019-11-06","close":126.4042},{"date":"2019-11-07","close":126.8618},{"date":"2019-11-08","close":126.9953},{"date":"2019-11-11","close":125.6129},{"date":"2019-11-12","close":126.3565},{"date":"2019-11-13","close":127.4243},{"date":"2019-11-14","close":128.2824},{"date":"2019-11-15","close":129.2072},{"date":"2019-11-18","close":129.3598},{"date":"2019-11-19","close":129.1595},{"date":"2019-11-20","close":126.978},{"date":"2019-11-21","close":127.2364},{"date":"2019-11-22","close":130.3651},{"date":"2019-11-25","close":132.0204},{"date":"2019-11-26","close":134.0297},{"date":"2019-11-27","close":135.2353},{"date":"2019-11-29","close":134.2976},{"date":"2019-12-02","close":134.3646},{"date":"2019-12-03","close":132.5754},{"date":"2019-12-04","close":133.2451},{"date":"2019-12-05","close":134.2402},{"date":"2019-12-06","close":136.1443},{"date":"2019-12-09","close":135.2449},{"date":"2019-12-10","close":134.4986},{"date":"2019-12-11","close":136.5844},{"date":"2019-12-12","close":138.8329},{"date":"2019-12-13","close":139.8471},{"date":"2019-12-16","close":141.5119},{"date":"2019-12-17","close":142.4783},{"date":"2019-12-18","close":143.0907},{"date":"2019-12-19","close":143.5595},{"date":"2019-12-20","close":144.2867},{"date":"2019-12-23","close":144.7077},{"date":"2019-12-24","close":144.9565},{"date":"2019-12-26","close":146.5161},{"date":"2019-12-27","close":146.1333},{"date":"2019-12-30","close":145.3105},{"date":"2019-12-31","close":144.8894},{"date":"2020-01-02","close":144.9469},{"date":"2020-01-03","close":142.8228},{"date":"2020-01-06","close":140.9761},{"date":"2020-01-07","close":138.6798},{"date":"2020-01-08","close":140.3925},{"date":"2020-01-09","close":140.1246},{"date":"2020-01-10","close":139.1104},{"date":"2020-01-13","close":140.4594},{"date":"2020-01-14","close":140.7943},{"date":"2020-01-15","close":140.9379},{"date":"2020-01-16","close":142.5836},{"date":"2020-01-17","close":143.77},{"date":"2020-01-21","close":138.1344},{"date":"2020-01-22","close":137.8952},{"date":"2020-01-23","close":138.699},{"date":"2020-01-24","close":134.9291},{"date":"2020-01-27","close":132.0395},{"date":"2020-01-28","close":135.1492},{"date":"2020-01-29","close":136.4504},{"date":"2020-01-30","close":137.1202},{"date":"2020-01-31","close":134.0106},{"date":"2020-02-03","close":135.3692},{"date":"2020-02-04","close":141.0335},{"date":"2020-02-05","close":141.3302},{"date":"2020-02-06","close":139.9045},{"date":"2020-02-07","close":137.8474},{"date":"2020-02-10","close":139.4357},{"date":"2020-02-11","close":140.8326},{"date":"2020-02-12","close":144.2675},{"date":"2020-02-13","close":140.3829},{"date":"2020-02-14","close":138.6415},{"date":"2020-02-18","close":138.6798},{"date":"2020-02-19","close":141.2536},{"date":"2020-02-20","close":140.4977},{"date":"2020-02-21","close":137.0532},{"date":"2020-02-24","close":129.0065},{"date":"2020-02-25","close":118.7208},{"date":"2020-02-26","close":114.9988},{"date":"2020-02-27","close":114.9315},{"date":"2020-02-28","close":119.12},{"date":"2020-03-02","close":118.1209},{"date":"2020-03-03","close":109.7825},{"date":"2020-03-04","close":113.6731},{"date":"2020-03-05","close":105.8823},{"date":"2020-03-06","close":106.3049},{"date":"2020-03-09","close":100.0896},{"date":"2020-03-10","close":105.6517},{"date":"2020-03-11","close":96.1702},{"date":"2020-03-12","close":90.022},{"date":"2020-03-13","close":91.8473},{"date":"2020-03-16","close":83.0189},{"date":"2020-03-17","close":72.2789},{"date":"2020-03-18","close":61.2988},{"date":"2020-03-19","close":64.1711},{"date":"2020-03-20","close":71.6449},{"date":"2020-03-23","close":67.37},{"date":"2020-03-24","close":76.0254},{"date":"2020-03-25","close":81.895},{"date":"2020-03-26","close":79.551},{"date":"2020-03-27","close":75.7468},{"date":"2020-03-30","close":73.1627},{"date":"2020-03-31","close":71.8658},{"date":"2020-04-01","close":66.4286},{"date":"2020-04-02","close":60.5206},{"date":"2020-04-03","close":56.7549},{"date":"2020-04-06","close":67.8119},{"date":"2020-04-07","close":70.9148},{"date":"2020-04-08","close":79.282},{"date":"2020-04-09","close":78.11},{"date":"2020-04-13","close":75.0168},{"date":"2020-04-14","close":79.4261},{"date":"2020-04-15","close":77.5529},{"date":"2020-04-16","close":77.2262},{"date":"2020-04-17","close":80.9439},{"date":"2020-04-20","close":76.6306},{"date":"2020-04-21","close":76.7555},{"date":"2020-04-22","close":76.8708},{"date":"2020-04-23","close":77.9083},{"date":"2020-04-24","close":77.5337},{"date":"2020-04-27","close":81.9142},{"date":"2020-04-28","close":83.9796},{"date":"2020-04-29","close":92.2123},{"date":"2020-04-30","close":87.361},{"date":"2020-05-01","close":81.4147},{"date":"2020-05-04","close":79.3301},{"date":"2020-05-05","close":80.3676},{"date":"2020-05-06","close":77.9179},{"date":"2020-05-07","close":82.5963},{"date":"2020-05-08","close":83.7394},{"date":"2020-05-11","close":79.0707},{"date":"2020-05-12","close":76.208},{"date":"2020-05-13","close":72.2981},{"date":"2020-05-14","close":76.1311},{"date":"2020-05-15","close":76.621},{"date":"2020-05-18","close":89.9356},{"date":"2020-05-19","close":87.1017},{"date":"2020-05-20","close":89.0326},{"date":"2020-05-21","close":87.7549},{"date":"2020-05-22","close":87.4667},{"date":"2020-05-26","close":91.1844},{"date":"2020-05-27","close":94.1048},{"date":"2020-05-28","close":88.0335},{"date":"2020-05-29","close":85.0171},{"date":"2020-06-01","close":91.2901},{"date":"2020-06-02","close":91.8473},{"date":"2020-06-03","close":95.9684},{"date":"2020-06-04","close":100.6948},{"date":"2020-06-05","close":103.7112},{"date":"2020-06-08","close":108.6874},{"date":"2020-06-09","close":103.0964},{"date":"2020-06-10","close":98.5814},{"date":"2020-06-11","close":87.8414},{"date":"2020-06-12","close":88.6291},{"date":"2020-06-15","close":87.2169},{"date":"2020-06-16","close":90.291},{"date":"2020-06-17","close":87.5436},{"date":"2020-06-18","close":89.0998},{"date":"2020-06-19","close":86.1506},{"date":"2020-06-22","close":86.6309},{"date":"2020-06-23","close":87.0536},{"date":"2020-06-24","close":81.6548},{"date":"2020-06-25","close":80.7326},{"date":"2020-06-26","close":77.7546},{"date":"2020-06-29","close":83.1918},{"date":"2020-06-30","close":82.3561},{"date":"2020-07-01","close":83.2111},{"date":"2020-07-02","close":84.3446},{"date":"2020-07-06","close":86.2947},{"date":"2020-07-07","close":83.9892},{"date":"2020-07-08","close":86.4484},{"date":"2020-07-09","close":82.8556},{"date":"2020-07-10","close":85.0267},{"date":"2020-07-13","close":84.0564},{"date":"2020-07-14","close":83.6914},{"date":"2020-07-15","close":90.3294},{"date":"2020-07-16","close":89.4456},{"date":"2020-07-17","close":87.8798},{"date":"2020-07-20","close":84.9978},{"date":"2020-07-21","close":86.4196},{"date":"2020-07-22","close":87.2362},{"date":"2020-07-23","close":85.4686},{"date":"2020-07-24","close":84.0564},{"date":"2020-07-27","close":82.8748},{"date":"2020-07-28","close":83.1438},{"date":"2020-07-29","close":83.7106},{"date":"2020-07-30","close":82.1447},{"date":"2020-07-31","close":80.5308},{"date":"2020-08-03","close":80.2331},{"date":"2020-08-04","close":82.7115},{"date":"2020-08-05","close":83.8355},{"date":"2020-08-06","close":86.8327},{"date":"2020-08-07","close":90.0893},{"date":"2020-08-10","close":93.3074},{"date":"2020-08-11","close":93.1922},{"date":"2020-08-12","close":92.2507},{"date":"2020-08-13","close":92.7022},{"date":"2020-08-14","close":92.2315},{"date":"2020-08-17","close":91.9529},{"date":"2020-08-18","close":90.7233},{"date":"2020-08-19","close":90.3006},{"date":"2020-08-20","close":90.3198},{"date":"2020-08-21","close":91.5206},{"date":"2020-08-24","close":94.0375},{"date":"2020-08-25","close":94.8829},{"date":"2020-08-26","close":93.5476},{"date":"2020-08-27","close":97.784},{"date":"2020-08-28","close":102.0781},{"date":"2020-08-31","close":98.86},{"date":"2020-09-01","close":99.0329},{"date":"2020-09-02","close":100.2817},{"date":"2020-09-03","close":99.0329},{"date":"2020-09-04","close":100.6948},{"date":"2020-09-08","close":99.8879},{"date":"2020-09-09","close":97.9954},{"date":"2020-09-10","close":96.4295},{"date":"2020-09-11","close":95.3536},{"date":"2020-09-14","close":100.5603},{"date":"2020-09-15","close":101.2423},{"date":"2020-09-16","close":103.5191},{"date":"2020-09-17","close":100.3009},{"date":"2020-09-18","close":95.9492},{"date":"2020-09-21","close":89.3592},{"date":"2020-09-22","close":91.7416},{"date":"2020-09-23","close":89.2823},{"date":"2020-09-24","close":87.7549},{"date":"2020-09-25","close":89.3304},{"date":"2020-09-28","close":92.2219},{"date":"2020-09-29","close":89.5513},{"date":"2020-09-30","close":88.9365},{"date":"2020-10-01","close":90.6368},{"date":"2020-10-02","close":91.5014},{"date":"2020-10-05","close":92.9712},{"date":"2020-10-06","close":93.1057},{"date":"2020-10-07","close":95.1134},{"date":"2020-10-08","close":96.3623},{"date":"2020-10-09","close":95.4304},{"date":"2020-10-12","close":96.7466},{"date":"2020-10-13","close":94.3737},{"date":"2020-10-14","close":93.2498},{"date":"2020-10-15","close":93.2498},{"date":"2020-10-16","close":93.9126},{"date":"2020-10-19","close":90.243},{"date":"2020-10-20","close":92.3084},{"date":"2020-10-21","close":91.4054},{"date":"2020-10-22","close":96.8522},{"date":"2020-10-23","close":97.7552},{"date":"2020-10-26","close":92.2411},{"date":"2020-10-27","close":89.7819},{"date":"2020-10-28","close":86.4292},{"date":"2020-10-29","close":89.657},{"date":"2020-10-30","close":89.2247},{"date":"2020-11-02","close":89.2439},{"date":"2020-11-03","close":92.3084},{"date":"2020-11-04","close":94.1816},{"date":"2020-11-05","close":96.9387},{"date":"2020-11-06","close":99.8014},{"date":"2020-11-09","close":113.6443},{"date":"2020-11-10","close":113.8172},{"date":"2020-11-11","close":111.8094},{"date":"2020-11-12","close":110.8008},{"date":"2020-11-13","close":115.2774},{"date":"2020-11-16","close":118.8894},{"date":"2020-11-17","close":117.948},{"date":"2020-11-18","close":115.604},{"date":"2020-11-19","close":116.3437},{"date":"2020-11-20","close":114.5857},{"date":"2020-11-23","close":118.2458},{"date":"2020-11-24","close":125.758},{"date":"2020-11-25","close":124.1345},{"date":"2020-11-27","close":123.2988},{"date":"2020-11-30","close":121.877},{"date":"2020-12-01","close":123.4621},{"date":"2020-12-02","close":123.6542},{"date":"2020-12-03","close":127.1126},{"date":"2020-12-04","close":130.273},{"date":"2020-12-07","close":127.7273},{"date":"2020-12-08","close":127.3335},{"date":"2020-12-09","close":125.3353},{"date":"2020-12-10","close":126.5842},{"date":"2020-12-11","close":123.4525},{"date":"2020-12-14","close":121.6369},{"date":"2020-12-15","close":125.2297},{"date":"2020-12-16","close":125.3065},{"date":"2020-12-17","close":125.1624},{"date":"2020-12-18","close":123.7503},{"date":"2020-12-21","close":122.3093},{"date":"2020-12-22","close":121.291},{"date":"2020-12-23","close":123.5485},{"date":"2020-12-24","close":123.683},{"date":"2020-12-28","close":123.27},{"date":"2020-12-29","close":123.9232},{"date":"2020-12-30","close":125.3353},{"date":"2020-12-31","close":126.7283},{"date":"2021-01-04","close":119.8597},{"date":"2021-01-05","close":121.1277},{"date":"2021-01-06","close":124.2978},{"date":"2021-01-07","close":125.2201},{"date":"2021-01-08","close":124.5861},{"date":"2021-01-11","close":123.5966},{"date":"2021-01-12","close":122.3765},{"date":"2021-01-13","close":121.5312},{"date":"2021-01-14","close":123.8559},{"date":"2021-01-15","close":121.8098},{"date":"2021-01-19","close":121.8674},{"date":"2021-01-20","close":121.7425},{"date":"2021-01-21","close":121.6369},{"date":"2021-01-22","close":118.0632},{"date":"2021-01-25","close":114.9123},{"date":"2021-01-26","close":115.7001},{"date":"2021-01-27","close":112.847},{"date":"2021-01-28","close":115.9594},{"date":"2021-01-29","close":111.7326},{"date":"2021-02-01","close":113.1159},{"date":"2021-02-02","close":117.2947},{"date":"2021-02-03","close":118.4956},{"date":"2021-02-04","close":120.5129},{"date":"2021-02-05","close":124.3843},{"date":"2021-02-08","close":124.0096},{"date":"2021-02-09","close":122.0499},{"date":"2021-02-10","close":121.7617},{"date":"2021-02-11","close":121.6657},{"date":"2021-02-12","close":124.3843},{"date":"2021-02-16","close":125.2681},{"date":"2021-02-17","close":126.1711},{"date":"2021-02-18","close":126.7859},{"date":"2021-02-19","close":130.9167},{"date":"2021-02-22","close":136.9496},{"date":"2021-02-23","close":143.6644},{"date":"2021-02-24","close":151.3016},{"date":"2021-02-25","close":144.1832},{"date":"2021-02-26","close":142.2427},{"date":"2021-03-01","close":142.6269},{"date":"2021-03-02","close":143.088},{"date":"2021-03-03","close":140.5519},{"date":"2021-03-04","close":139.0726},{"date":"2021-03-05","close":141.138},{"date":"2021-03-08","close":144.5194},{"date":"2021-03-09","close":141.2148},{"date":"2021-03-10","close":141.3493},{"date":"2021-03-11","close":142.9728},{"date":"2021-03-12","close":144.2888},{"date":"2021-03-15","close":147.5166},{"date":"2021-03-16","close":144.7019},{"date":"2021-03-17","close":149.8126},{"date":"2021-03-18","close":148.2179},{"date":"2021-03-19","close":146.287},{"date":"2021-03-22","close":145.5377},{"date":"2021-03-23","close":136.815},{"date":"2021-03-24","close":137.6412},{"date":"2021-03-25","close":140.8017},{"date":"2021-03-26","close":141.0419},{"date":"2021-03-29","close":138.9093},{"date":"2021-03-30","close":142.3964},{"date":"2021-03-31","close":142.2811},{"date":"2021-04-01","close":142.4348},{"date":"2021-04-05","close":144.9901},{"date":"2021-04-06","close":145.6529},{"date":"2021-04-07","close":142.9535},{"date":"2021-04-08","close":143.5588},{"date":"2021-04-09","close":142.6365},{"date":"2021-04-12","close":143.4723},{"date":"2021-04-13","close":142.9535},{"date":"2021-04-14","close":143.7028},{"date":"2021-04-15","close":143.309},{"date":"2021-04-16","close":142.7806},{"date":"2021-04-19","close":142.0794},{"date":"2021-04-20","close":136.3827},{"date":"2021-04-21","close":139.063},{"date":"2021-04-22","close":140.869},{"date":"2021-04-23","close":142.5213},{"date":"2021-04-26","close":142.6365},{"date":"2021-04-27","close":143.847},{"date":"2021-04-28","close":143.5683},{"date":"2021-04-29","close":145.0862},{"date":"2021-04-30","close":142.675},{"date":"2021-05-03","close":143.0304},{"date":"2021-05-04","close":141.8008},{"date":"2021-05-05","close":138.8228},{"date":"2021-05-06","close":136.9783},{"date":"2021-05-07","close":140.917},{"date":"2021-05-10","close":135.1243},{"date":"2021-05-11","close":136.133},{"date":"2021-05-12","close":130.5901},{"date":"2021-05-13","close":133.789},{"date":"2021-05-14","close":137.6508},{"date":"2021-05-17","close":134.3558},{"date":"2021-05-18","close":134.2693},{"date":"2021-05-19","close":133.9427},{"date":"2021-05-20","close":133.5104},{"date":"2021-05-21","close":133.5392},{"date":"2021-05-24","close":136.3059},{"date":"2021-05-25","close":137.1704},{"date":"2021-05-26","close":138.7844},{"date":"2021-05-27","close":140.1004},{"date":"2021-05-28","close":137.9294},{"date":"2021-06-01","close":139.4664},{"date":"2021-06-02","close":137.0168},{"date":"2021-06-03","close":134.8745},{"date":"2021-06-04","close":136.4692},{"date":"2021-06-07","close":136.8727},{"date":"2021-06-08","close":139.9852},{"date":"2021-06-09","close":138.16},{"date":"2021-06-10","close":138.304},{"date":"2021-06-11","close":137.8333},{"date":"2021-06-14","close":138.2368},{"date":"2021-06-15","close":138.4385},{"date":"2021-06-16","close":137.574},{"date":"2021-06-17","close":136.2098},{"date":"2021-06-18","close":133.3663},{"date":"2021-06-21","close":137.257},{"date":"2021-06-22","close":135.8352},{"date":"2021-06-23","close":135.547},{"date":"2021-06-24","close":135.2492},{"date":"2021-06-25","close":134.6248},{"date":"2021-06-28","close":130.5228},{"date":"2021-06-29","close":129.6871},{"date":"2021-06-30","close":131.1472},{"date":"2021-07-01","close":133.7602},{"date":"2021-07-02","close":135.7007},{"date":"2021-07-06","close":134.6151},{"date":"2021-07-07","close":134.1156},{"date":"2021-07-08","close":132.2232},{"date":"2021-07-09","close":136.8727},{"date":"2021-07-12","close":136.1906},{"date":"2021-07-13","close":132.8956},{"date":"2021-07-14","close":134.1348},{"date":"2021-07-15","close":134.0388},{"date":"2021-07-16","close":129.7351},{"date":"2021-07-19","close":125.7004},{"date":"2021-07-20","close":129.7159},{"date":"2021-07-21","close":134.8361},{"date":"2021-07-22","close":133.0493},{"date":"2021-07-23","close":133.7025},{"date":"2021-07-26","close":136.8823},{"date":"2021-07-27","close":137.8045},{"date":"2021-07-28","close":138.8804},{"date":"2021-07-29","close":142.0602},{"date":"2021-07-30","close":140.235},{"date":"2021-08-02","close":139.1686},{"date":"2021-08-03","close":137.0168},{"date":"2021-08-04","close":132.5402},{"date":"2021-08-05","close":136.1426},{"date":"2021-08-06","close":136.0177},{"date":"2021-08-09","close":131.714},{"date":"2021-08-10","close":132.5594},{"date":"2021-08-11","close":132.6843},{"date":"2021-08-12","close":129.4661},{"date":"2021-08-13","close":129.0914},{"date":"2021-08-16","close":127.8906},{"date":"2021-08-17","close":125.2297},{"date":"2021-08-18","close":124.8838},{"date":"2021-08-19","close":125.1336},{"date":"2021-08-20","close":125.9886},{"date":"2021-08-23","close":128.8705},{"date":"2021-08-24","close":131.5026},{"date":"2021-08-25","close":131.5123},{"date":"2021-08-26","close":128.4094},{"date":"2021-08-27","close":130.6669},{"date":"2021-08-30","close":129.7831},{"date":"2021-08-31","close":129.8216},{"date":"2021-09-01","close":129.5238},{"date":"2021-09-02","close":130.0713},{"date":"2021-09-03","close":127.7658},{"date":"2021-09-07","close":128.7744},{"date":"2021-09-08","close":128.5151},{"date":"2021-09-09","close":130.7341},{"date":"2021-09-10","close":130.3019},{"date":"2021-09-13","close":134.4711},{"date":"2021-09-14","close":136.7382},{"date":"2021-09-15","close":138.9861},{"date":"2021-09-16","close":139.1014},{"date":"2021-09-17","close":138.2368},{"date":"2021-09-20","close":137.1993},{"date":"2021-09-21","close":136.4212},{"date":"2021-09-22","close":138.7171},{"date":"2021-09-23","close":144.0103},{"date":"2021-09-24","close":146.5079},{"date":"2021-09-27","close":148.2467},{"date":"2021-09-28","close":147.5455},{"date":"2021-09-29","close":145.9316},{"date":"2021-09-30","close":142.2619},{"date":"2021-10-01","close":149.8318},{"date":"2021-10-04","close":149.0345},{"date":"2021-10-05","close":149.3227},{"date":"2021-10-06","close":149.1978},{"date":"2021-10-07","close":151.5417},{"date":"2021-10-08","close":150.9077},{"date":"2021-10-11","close":150.6483},{"date":"2021-10-12","close":151.2535},{"date":"2021-10-13","close":148.5349},{"date":"2021-10-14","close":149.1113},{"date":"2021-10-15","close":153.7416},{"date":"2021-10-18","close":152.9443},{"date":"2021-10-19","close":148.9192},{"date":"2021-10-20","close":147.2381},{"date":"2021-10-21","close":149.5243},{"date":"2021-10-22","close":148.6598},{"date":"2021-10-25","close":148.6982},{"date":"2021-10-26","close":149.899},{"date":"2021-10-27","close":153.511},{"date":"2021-10-28","close":153.6744},{"date":"2021-10-29","close":153.7224},{"date":"2021-11-01","close":155.4612},{"date":"2021-11-02","close":153.7608},{"date":"2021-11-03","close":158.0549},{"date":"2021-11-04","close":157.6322},{"date":"2021-11-05","close":161.0137},{"date":"2021-11-08","close":161.763},{"date":"2021-11-09","close":158.2855},{"date":"2021-11-10","close":154.6542},{"date":"2021-11-11","close":150.6964},{"date":"2021-11-12","close":150.3217},{"date":"2021-11-15","close":149.5532},{"date":"2021-11-16","close":147.9297},{"date":"2021-11-17","close":150.5523},{"date":"2021-11-18","close":149.6012},{"date":"2021-11-19","close":148.8231},{"date":"2021-11-22","close":150.2545},{"date":"2021-11-23","close":151.2439},{"date":"2021-11-24","close":151.4072},{"date":"2021-11-26","close":141.6375},{"date":"2021-11-29","close":144.8364},{"date":"2021-11-30","close":141.7527},{"date":"2021-12-01","close":136.8919},{"date":"2021-12-02","close":145.1727},{"date":"2021-12-03","close":144.0775},{"date":"2021-12-06","close":150.533},{"date":"2021-12-07","close":150.3698},{"date":"2021-12-08","close":151.436},{"date":"2021-12-09","close":150.9653},{"date":"2021-12-10","close":154.4813},{"date":"2021-12-13","close":147.6319},{"date":"2021-12-14","close":147.9489},{"date":"2021-12-15","close":145.2303},{"date":"2021-12-16","close":144.8268},{"date":"2021-12-17","close":144.2793},{"date":"2021-12-20","close":143.7893},{"date":"2021-12-21","close":152.0893},{"date":"2021-12-22","close":156.1816},{"date":"2021-12-23","close":158.6889},{"date":"2021-12-27","close":160.1491},{"date":"2021-12-28","close":160.1875},{"date":"2021-12-29","close":159.9954},{"date":"2021-12-30","close":158.3719},{"date":"2021-12-31","close":158.737},{"date":"2022-01-03","close":157.4593},{"date":"2022-01-04","close":161.3979},{"date":"2022-01-05","close":157.9012},{"date":"2022-01-06","close":158.7177},{"date":"2022-01-07","close":160.1011},{"date":"2022-01-10","close":155.6725},{"date":"2022-01-11","close":158.6985},{"date":"2022-01-12","close":158.3719},{"date":"2022-01-13","close":158.0357},{"date":"2022-01-14","close":156.393},{"date":"2022-01-18","close":153.2325},{"date":"2022-01-19","close":148.1315},{"date":"2022-01-20","close":150.533},{"date":"2022-01-21","close":150.8116},{"date":"2022-01-24","close":149.6108},{"date":"2022-01-25","close":150.85},{"date":"2022-01-26","close":152.4831},{"date":"2022-01-27","close":147.6607},{"date":"2022-01-28","close":153.1076},{"date":"2022-01-31","close":154.7791},{"date":"2022-02-01","close":156.6043},{"date":"2022-02-02","close":154.539},{"date":"2022-02-03","close":155.6341},{"date":"2022-02-04","close":156.3353},{"date":"2022-02-07","close":159.5055},{"date":"2022-02-08","close":164.7986},{"date":"2022-02-09","close":166.7007},{"date":"2022-02-10","close":167.8054},{"date":"2022-02-11","close":163.1944},{"date":"2022-02-14","close":164.5872},{"date":"2022-02-15","close":174.0688},{"date":"2022-02-16","close":176.0477},{"date":"2022-02-17","close":171.1581},{"date":"2022-02-18","close":168.036},{"date":"2022-02-22","close":166.3068},{"date":"2022-02-23","close":161.3595},{"date":"2022-02-24","close":162.1088},{"date":"2022-02-25","close":167.5076},{"date":"2022-02-28","close":163.4441},{"date":"2022-03-01","close":158.42},{"date":"2022-03-02","close":161.6093},{"date":"2022-03-03","close":158.9579},{"date":"2022-03-04","close":153.0115},{"date":"2022-03-07","close":142.2331},{"date":"2022-03-08","close":146.7769},{"date":"2022-03-09","close":153.1941},{"date":"2022-03-10","close":156.1624},{"date":"2022-03-11","close":155.2786},{"date":"2022-03-14","close":155.3939},{"date":"2022-03-15","close":159.8513},{"date":"2022-03-16","close":165.5095},{"date":"2022-03-17","close":164.5008},{"date":"2022-03-18","close":164.4528},{"date":"2022-03-21","close":163.2616},{"date":"2022-03-22","close":163.8572},{"date":"2022-03-23","close":161.0521},{"date":"2022-03-24","close":165.2117},{"date":"2022-03-25","close":164.7698},{"date":"2022-03-28","close":164.8082},{"date":"2022-03-29","close":171.3022},{"date":"2022-03-30","close":169.5058},{"date":"2022-03-31","close":168.8334},{"date":"2022-04-01","close":166.8448},{"date":"2022-04-04","close":167.7767},{"date":"2022-04-05","close":167.1522},{"date":"2022-04-06","close":159.6303},{"date":"2022-04-07","close":158.1798},{"date":"2022-04-08","close":157.4113},{"date":"2022-04-11","close":156.0567},{"date":"2022-04-12","close":156.8157},{"date":"2022-04-13","close":168.6316},{"date":"2022-04-14","close":173.406},{"date":"2022-04-18","close":175.9421},{"date":"2022-04-19","close":181.3505},{"date":"2022-04-20","close":182.8107},{"date":"2022-04-21","close":176.922},{"date":"2022-04-22","close":172.4262},{"date":"2022-04-25","close":175.2985},{"date":"2022-04-26","close":170.2743},{"date":"2022-04-27","close":173.1082},{"date":"2022-04-28","close":177.2966},{"date":"2022-04-29","close":170.5337},{"date":"2022-05-02","close":171.1293},{"date":"2022-05-03","close":166.2299},{"date":"2022-05-04","close":174.1073},{"date":"2022-05-05","close":170.6682},{"date":"2022-05-06","close":165.7305},{"date":"2022-05-09","close":157.4016},{"date":"2022-05-10","close":161.4748},{"date":"2022-05-11","close":160.3893},{"date":"2022-05-12","close":156.9117},{"date":"2022-05-13","close":160.1454},{"date":"2022-05-16","close":156.2284},{"date":"2022-05-17","close":158.6633},{"date":"2022-05-18","close":148.2307},{"date":"2022-05-19","close":151.041},{"date":"2022-05-20","close":149.3953},{"date":"2022-05-23","close":152.0227},{"date":"2022-05-24","close":146.9027},{"date":"2022-05-25","close":153.5529},{"date":"2022-05-26","close":163.7737},{"date":"2022-05-27","close":166.0739},{"date":"2022-05-31","close":165.1307},{"date":"2022-06-01","close":164.1779},{"date":"2022-06-02","close":167.864},{"date":"2022-06-03","close":168.0854},{"date":"2022-06-06","close":170.9341},{"date":"2022-06-07","close":170.5202},{"date":"2022-06-08","close":166.6802},{"date":"2022-06-09","close":161.3484},{"date":"2022-06-10","close":153.8609},{"date":"2022-06-13","close":146.3829},{"date":"2022-06-14","close":146.4984},{"date":"2022-06-15","close":148.9815},{"date":"2022-06-16","close":139.7038},{"date":"2022-06-17","close":139.7712},{"date":"2022-06-21","close":136.2583},{"date":"2022-06-22","close":131.3308},{"date":"2022-06-23","close":128.0586},{"date":"2022-06-24","close":134.1507},{"date":"2022-06-27","close":134.9206},{"date":"2022-06-28","close":133.477},{"date":"2022-06-29","close":132.553},{"date":"2022-06-30","close":130.8977},{"date":"2022-07-01","close":133.9486},{"date":"2022-07-05","close":133.477},{"date":"2022-07-06","close":130.5513},{"date":"2022-07-07","close":133.4673},{"date":"2022-07-08","close":132.6205},{"date":"2022-07-11","close":132.582},{"date":"2022-07-12","close":133.8908},{"date":"2022-07-13","close":135.5077},{"date":"2022-07-14","close":135.4884},{"date":"2022-07-15","close":137.9618},{"date":"2022-07-18","close":139.1552},{"date":"2022-07-19","close":145.2473},{"date":"2022-07-20","close":146.8642},{"date":"2022-07-21","close":145.3243},{"date":"2022-07-22","close":145.2377},{"date":"2022-07-25","close":147.2395},{"date":"2022-07-26","close":145.3628},{"date":"2022-07-27","close":151.6762},{"date":"2022-07-28","close":152.1478},{"date":"2022-07-29","close":152.8504},{"date":"2022-08-01","close":153.5722},{"date":"2022-08-02","close":152.2921},{"date":"2022-08-03","close":153.3508},{"date":"2022-08-04","close":153.014},{"date":"2022-08-05","close":151.1084},{"date":"2022-08-08","close":152.321},{"date":"2022-08-09","close":152.8215},{"date":"2022-08-10","close":155.1794},{"date":"2022-08-11","close":155.0735},{"date":"2022-08-12","close":157.903},{"date":"2022-08-15","close":157.0464},{"date":"2022-08-16","close":159.9914},{"date":"2022-08-17","close":157.7064},{"date":"2022-08-18","close":159.1333},{"date":"2022-08-19","close":155.5949},{"date":"2022-08-22","close":152.2589},{"date":"2022-08-23","close":152.9531},{"date":"2022-08-24","close":154.1969},{"date":"2022-08-25","close":156.8387},{"date":"2022-08-26","close":151.073},{"date":"2022-08-29","close":150.1378},{"date":"2022-08-30","close":147.8431},{"date":"2022-08-31","close":148.2288},{"date":"2022-09-01","close":148.4313},{"date":"2022-09-02","close":148.7012},{"date":"2022-09-06","close":146.9079},{"date":"2022-09-07","close":151.9504},{"date":"2022-09-08","close":153.6859},{"date":"2022-09-09","close":156.5398},{"date":"2022-09-12","close":157.9089},{"date":"2022-09-13","close":152.2204},{"date":"2022-09-14","close":156.7133},{"date":"2022-09-15","close":156.6844},{"date":"2022-09-16","close":149.3665},{"date":"2022-09-19","close":151.719},{"date":"2022-09-20","close":151.3815},{"date":"2022-09-21","close":142.8585},{"date":"2022-09-22","close":135.0874},{"date":"2022-09-23","close":132.5517},{"date":"2022-09-26","close":131.3369},{"date":"2022-09-27","close":133.7086},{"date":"2022-09-28","close":138.6644},{"date":"2022-09-29","close":135.4731},{"date":"2022-09-30","close":135.1163},{"date":"2022-10-03","close":135.7527},{"date":"2022-10-04","close":142.2703},{"date":"2022-10-05","close":141.9039},{"date":"2022-10-06","close":138.9054},{"date":"2022-10-07","close":136.4275},{"date":"2022-10-10","close":135.4634},{"date":"2022-10-11","close":133.8147},{"date":"2022-10-12","close":136.7843},{"date":"2022-10-13","close":138.0859},{"date":"2022-10-14","close":138.3848},{"date":"2022-10-17","close":142.5499},{"date":"2022-10-18","close":144.6132},{"date":"2022-10-19","close":144.6132},{"date":"2022-10-20","close":142.2318},{"date":"2022-10-21","close":147.9878},{"date":"2022-10-24","close":149.4243},{"date":"2022-10-25","close":149.8582},{"date":"2022-10-26","close":149.4822},{"date":"2022-10-27","close":150.6488},{"date":"2022-10-28","close":153.9269},{"date":"2022-10-31","close":154.3704},{"date":"2022-11-01","close":154.3319},{"date":"2022-11-02","close":147.5057},{"date":"2022-11-03","close":141.229},{"date":"2022-11-04","close":143.6202},{"date":"2022-11-07","close":143.032},{"date":"2022-11-08","close":145.1049},{"date":"2022-11-09","close":144.2083},{"date":"2022-11-10","close":152.3168},{"date":"2022-11-11","close":157.9089},{"date":"2022-11-14","close":153.8112},{"date":"2022-11-15","close":155.9709},{"date":"2022-11-16","close":155.807},{"date":"2022-11-17","close":154.2355},{"date":"2022-11-18","close":155.9131},{"date":"2022-11-21","close":154.7754},{"date":"2022-11-22","close":157.4914},{"date":"2022-11-23","close":156.0802},{"date":"2022-11-25","close":157.0951},{"date":"2022-11-28","close":153.5769},{"date":"2022-11-29","close":155.8676},{"date":"2022-11-30","close":159.8208},{"date":"2022-12-01","close":159.6662},{"date":"2022-12-02","close":160.0914},{"date":"2022-12-05","close":156.6215},{"date":"2022-12-06","close":155.104},{"date":"2022-12-07","close":152.0207},{"date":"2022-12-08","close":155.2877},{"date":"2022-12-09","close":155.7709},{"date":"2022-12-12","close":157.7137},{"date":"2022-12-13","close":157.6654},{"date":"2022-12-14","close":154.0022},{"date":"2022-12-15","close":150.2132},{"date":"2022-12-16","close":148.6474},{"date":"2022-12-19","close":146.3083},{"date":"2022-12-20","close":145.3804},{"date":"2022-12-21","close":143.7759},{"date":"2022-12-22","close":142.2971},{"date":"2022-12-23","close":143.6116},{"date":"2022-12-27","close":143.3893},{"date":"2022-12-28","close":140.7312},{"date":"2022-12-29","close":143.022},{"date":"2022-12-30","close":143.9112},{"date":"2023-01-03","close":142.8094},{"date":"2023-01-04","close":144.8488},{"date":"2023-01-05","close":143.9016},{"date":"2023-01-06","close":148.2511},{"date":"2023-01-09","close":147.4296},{"date":"2023-01-10","close":148.0385},{"date":"2023-01-11","close":153.1709},{"date":"2023-01-12","close":154.6401},{"date":"2023-01-13","close":156.3702},{"date":"2023-01-17","close":155.6066},{"date":"2023-01-18","close":154.4468},{"date":"2023-01-19","close":155.6453},{"date":"2023-01-20","close":161.3287},{"date":"2023-01-23","close":163.3681},{"date":"2023-01-24","close":163.9577},{"date":"2023-01-25","close":166.5674},{"date":"2023-01-26","close":168.7422},{"date":"2023-01-27","close":168.5005},{"date":"2023-01-30","close":165.4752},{"date":"2023-01-31","close":168.3556},{"date":"2023-02-01","close":169.4961},{"date":"2023-02-02","close":170.279},{"date":"2023-02-03","close":168.5972},{"date":"2023-02-06","close":166.5578},{"date":"2023-02-07","close":169.5541},{"date":"2023-02-08","close":168.1912},{"date":"2023-02-09","close":169.0515},{"date":"2023-02-10","close":165.6395},{"date":"2023-02-13","close":168.5392},{"date":"2023-02-14","close":175.2085},{"date":"2023-02-15","close":174.5512},{"date":"2023-02-16","close":169.9117},{"date":"2023-02-17","close":166.7511},{"date":"2023-02-21","close":164.9726},{"date":"2023-02-22","close":164.8856},{"date":"2023-02-23","close":166.5811},{"date":"2023-02-24","close":165.0212},{"date":"2023-02-27","close":164.3237},{"date":"2023-02-28","close":163.9652},{"date":"2023-03-01","close":164.159},{"date":"2023-03-02","close":165.5735},{"date":"2023-03-03","close":167.6758},{"date":"2023-03-06","close":169.6619},{"date":"2023-03-07","close":168.1603},{"date":"2023-03-08","close":168.0343},{"date":"2023-03-09","close":162.5023},{"date":"2023-03-10","close":159.402},{"date":"2023-03-13","close":155.5557},{"date":"2023-03-14","close":157.6194},{"date":"2023-03-15","close":153.3953},{"date":"2023-03-16","close":156.108},{"date":"2023-03-17","close":153.8215},{"date":"2023-03-20","close":157.9585},{"date":"2023-03-21","close":162.5313},{"date":"2023-03-22","close":158.1232},{"date":"2023-03-23","close":154.9938},{"date":"2023-03-24","close":151.6804},{"date":"2023-03-27","close":151.6998},{"date":"2023-03-28","close":154.025},{"date":"2023-03-29","close":157.0768},{"date":"2023-03-30","close":157.6},{"date":"2023-03-31","close":160.8649},{"date":"2023-04-03","close":159.3342},{"date":"2023-04-04","close":159.2567},{"date":"2023-04-05","close":157.4934},{"date":"2023-04-06","close":157.9681},{"date":"2023-04-10","close":157.7162},{"date":"2023-04-11","close":158.7723},{"date":"2023-04-12","close":156.4374},{"date":"2023-04-13","close":160.3418},{"date":"2023-04-14","close":162.8608},{"date":"2023-04-17","close":164.4593},{"date":"2023-04-18","close":168.2475},{"date":"2023-04-19","close":168.2959},{"date":"2023-04-20","close":168.3443},{"date":"2023-04-21","close":168.9741},{"date":"2023-04-24","close":168.8966},{"date":"2023-04-25","close":167.4724},{"date":"2023-04-26","close":159.9736},{"date":"2023-04-27","close":160.2352},{"date":"2023-04-28","close":164.0621},{"date":"2023-05-01","close":164.8372},{"date":"2023-05-02","close":173.0432},{"date":"2023-05-03","close":172.8882},{"date":"2023-05-04","close":170.9796},{"date":"2023-05-05","close":171.0667},{"date":"2023-05-08","close":172.4038},{"date":"2023-05-09","close":173.4113},{"date":"2023-05-10","close":170.1561},{"date":"2023-05-11","close":169.0516},{"date":"2023-05-12","close":168.6738},{"date":"2023-05-15","close":170.0301},{"date":"2023-05-16","close":169.1291},{"date":"2023-05-17","close":171.5899},{"date":"2023-05-18","close":175.3974},{"date":"2023-05-19","close":172.8688},{"date":"2023-05-22","close":169.2357},{"date":"2023-05-23","close":164.2559},{"date":"2023-05-24","close":163.006},{"date":"2023-05-25","close":166.8254},{"date":"2023-05-26","close":166.9226},{"date":"2023-05-30","close":164.3278},{"date":"2023-05-31","close":163.0644},{"date":"2023-06-01","close":166.32},{"date":"2023-06-02","close":172.2288},{"date":"2023-06-05","close":172.2288},{"date":"2023-06-06","close":175.8051},{"date":"2023-06-07","close":172.2579},{"date":"2023-06-08","close":173.4533},{"date":"2023-06-09","close":173.9684},{"date":"2023-06-12","close":175.844},{"date":"2023-06-13","close":176.3008},{"date":"2023-06-14","close":176.3494},{"date":"2023-06-15","close":171.704},{"date":"2023-06-16","close":171.393},{"date":"2023-06-20","close":168.8954},{"date":"2023-06-21","close":171.1598},{"date":"2023-06-22","close":170.7419},{"date":"2023-06-23","close":166.6213},{"date":"2023-06-26","close":166.6796},{"date":"2023-06-27","close":172.3163},{"date":"2023-06-28","close":172.6564},{"date":"2023-06-29","close":176.1647},{"date":"2023-06-30","close":178.5166},{"date":"2023-07-03","close":179.0414},{"date":"2023-07-05","close":176.9908},{"date":"2023-07-06","close":176.913},{"date":"2023-07-07","close":180.4311},{"date":"2023-07-10","close":185.5624},{"date":"2023-07-11","close":185.8734},{"date":"2023-07-12","close":184.6586},{"date":"2023-07-13","close":186.0872},{"date":"2023-07-14","close":184.0561},{"date":"2023-07-17","close":185.9025},{"date":"2023-07-18","close":188.2058},{"date":"2023-07-19","close":184.853},{"date":"2023-07-20","close":186.0872},{"date":"2023-07-21","close":189.4108},{"date":"2023-07-24","close":188.7986},{"date":"2023-07-25","close":189.3428},{"date":"2023-07-26","close":188.2738},{"date":"2023-07-27","close":190.2369},{"date":"2023-07-28","close":193.9882},{"date":"2023-07-31","close":196.1262},{"date":"2023-08-01","close":198.9737},{"date":"2023-08-02","close":197.7783},{"date":"2023-08-03","close":195.1933},{"date":"2023-08-04","close":197.2633},{"date":"2023-08-07","close":198.9348},{"date":"2023-08-08","close":200.6453},{"date":"2023-08-09","close":200.3148},{"date":"2023-08-10","close":202.5209},{"date":"2023-08-11","close":202.6375},{"date":"2023-08-14","close":201.0146},{"date":"2023-08-15","close":200.1982},{"date":"2023-08-16","close":201.1725},{"date":"2023-08-17","close":197.1292},{"date":"2023-08-18","close":196.8954},{"date":"2023-08-21","close":194.674},{"date":"2023-08-22","close":198.7076},{"date":"2023-08-23","close":198.0255},{"date":"2023-08-24","close":193.6802},{"date":"2023-08-25","close":194.6545},{"date":"2023-08-28","close":197.3241},{"date":"2023-08-29","close":200.851},{"date":"2023-08-30","close":200.0716},{"date":"2023-08-31","close":198.2789},{"date":"2023-09-01","close":200.5295},{"date":"2023-09-05","close":195.8626},{"date":"2023-09-06","close":197.2169},{"date":"2023-09-07","close":194.7324},{"date":"2023-09-08","close":200.169},{"date":"2023-09-11","close":198.9122},{"date":"2023-09-12","close":198.5614},{"date":"2023-09-13","close":195.0832},{"date":"2023-09-14","close":198.9609},{"date":"2023-09-15","close":197.9379},{"date":"2023-09-18","close":195.5216},{"date":"2023-09-19","close":193.4366},{"date":"2023-09-20","close":194.7227},{"date":"2023-09-21","close":190.1532},{"date":"2023-09-22","close":189.3641},{"date":"2023-09-25","close":187.9708},{"date":"2023-09-26","close":186.8309},{"date":"2023-09-27","close":188.8964},{"date":"2023-09-28","close":194.4207},{"date":"2023-09-29","close":191.5075},{"date":"2023-10-02","close":188.7697},{"date":"2023-10-03","close":185.4961},{"date":"2023-10-04","close":189.8122},{"date":"2023-10-05","close":189.7635},{"date":"2023-10-06","close":190.9424},{"date":"2023-10-09","close":189.4323},{"date":"2023-10-10","close":193.3587},{"date":"2023-10-11","close":193.1736},{"date":"2023-10-12","close":192.7157},{"date":"2023-10-13","close":187.9708},{"date":"2023-10-16","close":191.9752},{"date":"2023-10-17","close":192.4331},{"date":"2023-10-18","close":189.403},{"date":"2023-10-19","close":187.3667},{"date":"2023-10-20","close":183.1383},{"date":"2023-10-23","close":183.7911},{"date":"2023-10-24","close":185.2525},{"date":"2023-10-25","close":183.5865},{"date":"2023-10-26","close":181.6574},{"date":"2023-10-27","close":180.5077},{"date":"2023-10-30","close":183.2552},{"date":"2023-10-31","close":183.7132},{"date":"2023-11-01","close":183.947},{"date":"2023-11-02","close":180.9267},{"date":"2023-11-03","close":186.3827},{"date":"2023-11-06","close":186.2463},{"date":"2023-11-07","close":189.5005},{"date":"2023-11-08","close":187.6298},{"date":"2023-11-09","close":189.3933},{"date":"2023-11-10","close":192.5208},{"date":"2023-11-13","close":192.628},{"date":"2023-11-14","close":197.1584},{"date":"2023-11-15","close":195.9991},{"date":"2023-11-16","close":198.4445},{"date":"2023-11-17","close":200.4808},{"date":"2023-11-20","close":201.6402},{"date":"2023-11-21","close":202.3728},{"date":"2023-11-22","close":205.0686},{"date":"2023-11-24","close":204.0723},{"date":"2023-11-27","close":202.6853},{"date":"2023-11-28","close":199.9016},{"date":"2023-11-29","close":197.7723},{"date":"2023-11-30","close":197.9871},{"date":"2023-12-01","close":204.4142},{"date":"2023-12-04","close":204.7365},{"date":"2023-12-05","close":197.9969},{"date":"2023-12-06","close":200.0188},{"date":"2023-12-07","close":203.1932},{"date":"2023-12-08","close":204.5314},{"date":"2023-12-11","close":211.4468},{"date":"2023-12-12","close":211.8277},{"date":"2023-12-13","close":212.9998},{"date":"2023-12-14","close":214.9728},{"date":"2023-12-15","close":215.9984},{"date":"2023-12-18","close":216.9556},{"date":"2023-12-19","close":216.2426},{"date":"2023-12-20","close":211.6812},{"date":"2023-12-21","close":216.6821},{"date":"2023-12-22","close":217.444},{"date":"2023-12-26","close":218.2547},{"date":"2023-12-27","close":219.2217},{"date":"2023-12-28","close":218.8701},{"date":"2023-12-29","close":220.2668},{"date":"2024-01-02","close":216.6821},{"date":"2024-01-03","close":213.9472},{"date":"2024-01-04","close":214.9045},{"date":"2024-01-05","close":217.2486},{"date":"2024-01-08","close":222.9236},{"date":"2024-01-09","close":221.2142},{"date":"2024-01-10","close":221.4975},{"date":"2024-01-11","close":221.7026},{"date":"2024-01-12","close":220.257},{"date":"2024-01-16","close":221.0775},{"date":"2024-01-17","close":222.4059},{"date":"2024-01-18","close":227.2701},{"date":"2024-01-19","close":228.2371},{"date":"2024-01-22","close":231.8608},{"date":"2024-01-23","close":231.5873},{"date":"2024-01-24","close":232.3394},{"date":"2024-01-25","close":236.8813},{"date":"2024-01-26","close":235.9827},{"date":"2024-01-29","close":236.5004},{"date":"2024-01-30","close":237.5358},{"date":"2024-01-31","close":234.1562},{"date":"2024-02-01","close":238.0046},{"date":"2024-02-02","close":239.4209},{"date":"2024-02-05","close":238.5515},{"date":"2024-02-06","close":239.0692},{"date":"2024-02-07","close":242.1753},{"date":"2024-02-08","close":243.7772},{"date":"2024-02-09","close":241.2767},{"date":"2024-02-12","close":243.0544},{"date":"2024-02-13","close":229.4776},{"date":"2024-02-14","close":229.9171},{"date":"2024-02-15","close":234.8985},{"date":"2024-02-16","close":236.012},{"date":"2024-02-20","close":237.2915},{"date":"2024-02-21","close":238.2019},{"date":"2024-02-22","close":244.0358},{"date":"2024-02-23","close":246.1599},{"date":"2024-02-26","close":243.9477},{"date":"2024-02-27","close":243.7617},{"date":"2024-02-28","close":243.7226},{"date":"2024-02-29","close":244.584},{"date":"2024-03-01","close":244.7112},{"date":"2024-03-04","close":242.1858},{"date":"2024-03-05","close":242.6361},{"date":"2024-03-06","close":241.8725},{"date":"2024-03-07","close":241.6866},{"date":"2024-03-08","close":244.9853},{"date":"2024-03-11","close":243.2136},{"date":"2024-03-12","close":245.3866},{"date":"2024-03-13","close":246.0914},{"date":"2024-03-14","close":242.7535},{"date":"2024-03-15","close":238.9067},{"date":"2024-03-18","close":243.2625},{"date":"2024-03-19","close":244.535},{"date":"2024-03-20","close":248.6755},{"date":"2024-03-21","close":249.8697},{"date":"2024-03-22","close":249.762},{"date":"2024-03-25","close":246.7766},{"date":"2024-03-26","close":246.8451},{"date":"2024-03-27","close":248.1959},{"date":"2024-03-28","close":246.9723},{"date":"2024-04-01","close":246.0131},{"date":"2024-04-02","close":242.499},{"date":"2024-04-03","close":245.2887},{"date":"2024-04-04","close":243.6247},{"date":"2024-04-05","close":248.5581},{"date":"2024-04-08","close":249.2922},{"date":"2024-04-09","close":249.5467},{"date":"2024-04-10","close":248.9692},{"date":"2024-04-11","close":253.0803},{"date":"2024-04-12","close":245.7488},{"date":"2024-04-15","close":243.1548},{"date":"2024-04-16","close":240.4239},{"date":"2024-04-17","close":233.4153},{"date":"2024-04-18","close":231.301},{"date":"2024-04-19","close":231.0074},{"date":"2024-04-22","close":232.3876},{"date":"2024-04-23","close":234.6193},{"date":"2024-04-24","close":238.8969},{"date":"2024-04-25","close":236.8217},{"date":"2024-04-26","close":235.745},{"date":"2024-04-29","close":235.4024},{"date":"2024-04-30","close":231.1346},{"date":"2024-05-01","close":228.9127},{"date":"2024-05-02","close":230.5767},{"date":"2024-05-03","close":229.6272},{"date":"2024-05-06","close":231.81},{"date":"2024-05-07","close":230.9976},{"date":"2024-05-08","close":230.3711},{"date":"2024-05-09","close":232.5148},{"date":"2024-05-10","close":235.373},{"date":"2024-05-13","close":232.4756},{"date":"2024-05-14","close":230.8801},{"date":"2024-05-15","close":231.0074},{"date":"2024-05-16","close":233.9048},{"date":"2024-05-17","close":232.7007},{"date":"2024-05-20","close":235.2458},{"date":"2024-05-21","close":233.2391},{"date":"2024-05-22","close":231.164},{"date":"2024-05-23","close":227.7583},{"date":"2024-05-24","close":232.2043},{"date":"2024-05-28","close":229.7998},{"date":"2024-05-29","close":224.225},{"date":"2024-05-30","close":224.7158},{"date":"2024-05-31","close":226.8848},{"date":"2024-06-03","close":224.1465},{"date":"2024-06-04","close":226.237},{"date":"2024-06-05","close":228.4551},{"date":"2024-06-06","close":227.7289},{"date":"2024-06-07","close":226.8161},{"date":"2024-06-10","close":228.4453},{"date":"2024-06-11","close":228.3275},{"date":"2024-06-12","close":232.1749},{"date":"2024-06-13","close":236.0124},{"date":"2024-06-14","close":235.0113},{"date":"2024-06-17","close":240.164},{"date":"2024-06-18","close":238.5446},{"date":"2024-06-20","close":239.4573},{"date":"2024-06-21","close":239.0157},{"date":"2024-06-24","close":241.1062},{"date":"2024-06-25","close":240.2916},{"date":"2024-06-26","close":237.0331},{"date":"2024-06-27","close":237.7594},{"date":"2024-06-28","close":237.2883},{"date":"2024-07-01","close":235.0702},{"date":"2024-07-02","close":235.5315},{"date":"2024-07-03","close":235.718},{"date":"2024-07-05","close":236.513},{"date":"2024-07-08","close":235.4137},{"date":"2024-07-09","close":233.1171},{"date":"2024-07-10","close":238.0244},{"date":"2024-07-11","close":235.3352},{"date":"2024-07-12","close":238.2894},{"date":"2024-07-15","close":242.0975},{"date":"2024-07-16","close":250.381},{"date":"2024-07-17","close":242.9612},{"date":"2024-07-18","close":239.5653},{"date":"2024-07-19","close":239.3886},{"date":"2024-07-22","close":238.4366},{"date":"2024-07-23","close":237.8183},{"date":"2024-07-24","close":230.6831},{"date":"2024-07-25","close":229.417},{"date":"2024-07-26","close":232.2142},{"date":"2024-07-29","close":234.0298},{"date":"2024-07-30","close":234.3439},{"date":"2024-07-31","close":223.0865},{"date":"2024-08-01","close":214.7245},{"date":"2024-08-02","close":209.7092},{"date":"2024-08-05","close":207.4322},{"date":"2024-08-06","close":211.2599},{"date":"2024-08-07","close":210.7888},{"date":"2024-08-08","close":211.7997},{"date":"2024-08-09","close":213.9295},{"date":"2024-08-12","close":210.7005},{"date":"2024-08-13","close":212.418},{"date":"2024-08-14","close":213.0756},{"date":"2024-08-15","close":217.7866},{"date":"2024-08-16","close":217.0878},{"date":"2024-08-19","close":221.6055},{"date":"2024-08-20","close":219.6174},{"date":"2024-08-21","close":220.9756},{"date":"2024-08-22","close":220.5918},{"date":"2024-08-23","close":221.7138},{"date":"2024-08-26","close":221.1331},{"date":"2024-08-27","close":224.0367},{"date":"2024-08-28","close":223.7414},{"date":"2024-08-29","close":227.7276},{"date":"2024-08-30","close":230.9954},{"date":"2024-09-03","close":227.0879},{"date":"2024-09-04","close":225.8477},{"date":"2024-09-05","close":225.454},{"date":"2024-09-06","close":224.017},{"date":"2024-09-09","close":224.9914},{"date":"2024-09-10","close":222.1174},{"date":"2024-09-11","close":223.7513},{"date":"2024-09-12","close":227.0682},{"date":"2024-09-13","close":228.0918},{"date":"2024-09-16","close":228.8005},{"date":"2024-09-17","close":231.9009},{"date":"2024-09-18","close":234.9816},{"date":"2024-09-19","close":240.6116},{"date":"2024-09-20","close":240.5427},{"date":"2024-09-23","close":237.8655},{"date":"2024-09-24","close":243.4856},{"date":"2024-09-25","close":241.6352},{"date":"2024-09-26","close":246.7632},{"date":"2024-09-27","close":249.0565},{"date":"2024-09-30","close":244.6864},{"date":"2024-10-01","close":242.2061},{"date":"2024-10-02","close":244.9029},{"date":"2024-10-03","close":245.5525},{"date":"2024-10-04","close":250.6018},{"date":"2024-10-07","close":251.1431},{"date":"2024-10-08","close":252.5407},{"date":"2024-10-09","close":257.7573},{"date":"2024-10-10","close":256.4384},{"date":"2024-10-11","close":258.4955},{"date":"2024-10-14","close":257.4424},{"date":"2024-10-15","close":256.4778},{"date":"2024-10-16","close":258.4364},{"date":"2024-10-17","close":260.405},{"date":"2024-10-18","close":261.4188},{"date":"2024-10-21","close":260.7987},{"date":"2024-10-22","close":261.3203},{"date":"2024-10-23","close":253.7613},{"date":"2024-10-24","close":256.527},{"date":"2024-10-25","close":257.9936},{"date":"2024-10-28","close":258.4168},{"date":"2024-10-29","close":259.7357},{"date":"2024-10-30","close":260.0999},{"date":"2024-10-31","close":255.9266},{"date":"2024-11-01","close":256.468},{"date":"2024-11-04","close":252.3931},{"date":"2024-11-05","close":255.5723},{"date":"2024-11-06","close":271.9109},{"date":"2024-11-07","close":273.3086},{"date":"2024-11-08","close":276.3795},{"date":"2024-11-11","close":281.4091},{"date":"2024-11-12","close":281.5173},{"date":"2024-11-13","close":281.9602},{"date":"2024-11-14","close":277.5803},{"date":"2024-11-15","close":274.3913},{"date":"2024-11-18","close":277.0192},{"date":"2024-11-19","close":274.8735},{"date":"2024-11-20","close":275.7692},{"date":"2024-11-21","close":279.6067},{"date":"2024-11-22","close":280.4452},{"date":"2024-11-25","close":284.1049},{"date":"2024-11-26","close":284.2825},{"date":"2024-11-27","close":281.7374},{"date":"2024-11-29","close":285.1802},{"date":"2024-12-02","close":282.3687},{"date":"2024-12-03","close":281.0764},{"date":"2024-12-04","close":285.7129},{"date":"2024-12-05","close":288.5244},{"date":"2024-12-06","close":288.6328},{"date":"2024-12-09","close":283.0889},{"date":"2024-12-10","close":283.7794},{"date":"2024-12-11","close":287.7845},{"date":"2024-12-12","close":286.0681},{"date":"2024-12-13","close":283.1974},{"date":"2024-12-16","close":286.4725},{"date":"2024-12-17","close":285.5255},{"date":"2024-12-18","close":273.8949},{"date":"2024-12-19","close":275.2464},{"date":"2024-12-20","close":280.1196},{"date":"2024-12-23","close":279.794},{"date":"2024-12-24","close":282.5168},{"date":"2024-12-26","close":282.6844},{"date":"2024-12-27","close":279.8236},{"date":"2024-12-30","close":276.519},{"date":"2024-12-31","close":275.1675},{"date":"2025-01-02","close":270.7382},{"date":"2025-01-03","close":271.5569},{"date":"2025-01-06","close":268.9329},{"date":"2025-01-07","close":266.1313},{"date":"2025-01-08","close":269.8307},{"date":"2025-01-10","close":267.0981},{"date":"2025-01-13","close":268.6075},{"date":"2025-01-14","close":272.6914},{"date":"2025-01-15","close":272.3166},{"date":"2025-01-16","close":272.2672},{"date":"2025-01-17","close":273.4313},{"date":"2025-01-21","close":273.964},{"date":"2025-01-22","close":276.6176},{"date":"2025-01-23","close":281.2146},{"date":"2025-01-24","close":280.2676},{"date":"2025-01-27","close":284.1543},{"date":"2025-01-28","close":284.7363},{"date":"2025-01-29","close":285.7425},{"date":"2025-01-30","close":288.5836},{"date":"2025-01-31","close":286.6599},{"date":"2025-02-03","close":286.5317},{"date":"2025-02-04","close":286.8177},{"date":"2025-02-05","close":288.4356},{"date":"2025-02-06","close":298.8528},{"date":"2025-02-07","close":299.859},{"date":"2025-02-10","close":300.3325},{"date":"2025-02-11","close":284.1049},{"date":"2025-02-12","close":286.5218},{"date":"2025-02-13","close":284.3417},{"date":"2025-02-14","close":279.6855},{"date":"2025-02-18","close":284.5193},{"date":"2025-02-19","close":283.6709},{"date":"2025-02-20","close":283.3158},{"date":"2025-02-21","close":273.7174},{"date":"2025-02-24","close":273.017},{"date":"2025-02-25","close":273.7075},{"date":"2025-02-26","close":278.3439},{"date":"2025-02-27","close":274.0728},{"date":"2025-02-28","close":277.2762},{"date":"2025-03-03","close":274.5771},{"date":"2025-03-04","close":267.7354},{"date":"2025-03-05","close":268.032},{"date":"2025-03-06","close":259.6578},{"date":"2025-03-07","close":259.7765},{"date":"2025-03-10","close":254.3091},{"date":"2025-03-11","close":243.5225},{"date":"2025-03-12","close":241.0508},{"date":"2025-03-13","close":234.6046},{"date":"2025-03-14","close":240.3587},{"date":"2025-03-17","close":245.3022},{"date":"2025-03-18","close":237.6695},{"date":"2025-03-19","close":244.8177},{"date":"2025-03-20","close":242.0692},{"date":"2025-03-21","close":234.8023},{"date":"2025-03-24","close":240.1709},{"date":"2025-03-25","close":243.6906},{"date":"2025-03-26","close":243.9279},{"date":"2025-03-27","close":241.6836},{"date":"2025-03-28","close":234.3278},{"date":"2025-03-31","close":235.5043},{"date":"2025-04-01","close":235.5439},{"date":"2025-04-02","close":239.815},{"date":"2025-04-03","close":222.078},{"date":"2025-04-04","close":212.1516},{"date":"2025-04-07","close":210.9454},{"date":"2025-04-08","close":208.7308},{"date":"2025-04-09","close":230.7487},{"date":"2025-04-10","close":220.3972},{"date":"2025-04-11","close":222.6712},{"date":"2025-04-14","close":220.9608},{"date":"2025-04-15","close":220.0611},{"date":"2025-04-16","close":216.314},{"date":"2025-04-17","close":217.9156},{"date":"2025-04-21","close":213.2491},{"date":"2025-04-22","close":218.0936},{"date":"2025-04-23","close":227.1895},{"date":"2025-04-24","close":233.5863},{"date":"2025-04-25","close":233.5269},{"date":"2025-04-28","close":234.2487},{"date":"2025-04-29","close":236.9577},{"date":"2025-04-30","close":235.88},{"date":"2025-05-01","close":241.1892},{"date":"2025-05-02","close":246.6468},{"date":"2025-05-05","close":244.4716},{"date":"2025-05-06","close":249.1086},{"date":"2025-05-07","close":253.093},{"date":"2025-05-08","close":256.3655},{"date":"2025-05-09","close":255.0506},{"date":"2025-05-12","close":268.8823},{"date":"2025-05-13","close":271.0376},{"date":"2025-05-14","close":269.5051},{"date":"2025-05-15","close":268.3978},{"date":"2025-05-16","close":270.1378},{"date":"2025-05-19","close":270.0983},{"date":"2025-05-20","close":264.3145},{"date":"2025-05-21","close":257.7398},{"date":"2025-05-22","close":257.7398},{"date":"2025-05-23","close":255.4401},{"date":"2025-05-27","close":263.7665},{"date":"2025-05-28","close":262.2102},{"date":"2025-05-29","close":261.2983},{"date":"2025-05-30","close":261.5164},{"date":"2025-06-02","close":258.9193},{"date":"2025-06-03","close":262.0814},{"date":"2025-06-04","close":259.633},{"date":"2025-06-05","close":257.5316},{"date":"2025-06-06","close":263.3006},{"date":"2025-06-09","close":263.5979},{"date":"2025-06-10","close":265.6895},{"date":"2025-06-11","close":263.7268},{"date":"2025-06-12","close":260.9217},{"date":"2025-06-13","close":252.7539},{"date":"2025-06-16","close":255.6483},{"date":"2025-06-17","close":253.9533},{"date":"2025-06-18","close":255.2716},{"date":"2025-06-20","close":257.9083},{"date":"2025-06-23","close":261.7939},{"date":"2025-06-24","close":266.3734},{"date":"2025-06-25","close":263.6574},{"date":"2025-06-26","close":267.2556},{"date":"2025-06-27","close":271.0719},{"date":"2025-06-30","close":270.8141},{"date":"2025-07-01","close":275.6315},{"date":"2025-07-02","close":275.0863},{"date":"2025-07-03","close":277.5743},{"date":"2025-07-07","close":275.9586},{"date":"2025-07-08","close":277.5049},{"date":"2025-07-09","close":276.7417},{"date":"2025-07-10","close":279.8244},{"date":"2025-07-11","close":279.1801},{"date":"2025-07-14","close":280.3894},{"date":"2025-07-15","close":272.4893},{"date":"2025-07-16","close":271.2007},{"date":"2025-07-17","close":269.2183},{"date":"2025-07-18","close":270.1896},{"date":"2025-07-21","close":269.1786},{"date":"2025-07-22","close":270.5861},{"date":"2025-07-23","close":271.1115},{"date":"2025-07-24","close":270.487},{"date":"2025-07-25","close":276.6624},{"date":"2025-07-28","close":273.3715},{"date":"2025-07-29","close":270.5186},{"date":"2025-07-30","close":267.1256},{"date":"2025-07-31","close":260.9826},{"date":"2025-08-01","close":252.5941},{"date":"2025-08-04","close":256.3333},{"date":"2025-08-05","close":256.917},{"date":"2025-08-06","close":259.8747},{"date":"2025-08-07","close":257.7776},{"date":"2025-08-08","close":257.1148},{"date":"2025-08-11","close":255.1859},{"date":"2025-08-12","close":262.1499},{"date":"2025-08-13","close":266.7893},{"date":"2025-08-14","close":263.6733},{"date":"2025-08-15","close":262.3378},{"date":"2025-08-18","close":263.3864},{"date":"2025-08-19","close":263.9008},{"date":"2025-08-20","close":260.6858},{"date":"2025-08-21","close":260.1022},{"date":"2025-08-22","close":271.5568},{"date":"2025-08-25","close":266.3799},{"date":"2025-08-26","close":265.6361},{"date":"2025-08-27","close":267.4411},{"date":"2025-08-28","close":268.0163},{"date":"2025-08-29","close":265.646},{"date":"2025-09-02","close":262.294},{"date":"2025-09-03","close":262.8791},{"date":"2025-09-04","close":266.6278},{"date":"2025-09-05","close":262.5121},{"date":"2025-09-08","close":265.8493},{"date":"2025-09-09","close":261.8179},{"date":"2025-09-10","close":260.251},{"date":"2025-09-11","close":265.7254},{"date":"2025-09-12","close":264.2973},{"date":"2025-09-15","close":262.9485},{"date":"2025-09-16","close":265.6758},{"date":"2025-09-17","close":259.884},{"date":"2025-09-18","close":261.7683},{"date":"2025-09-19","close":266.3006},{"date":"2025-09-22","close":261.9171},{"date":"2025-09-23","close":259.6758},{"date":"2025-09-24","close":259.9733},{"date":"2025-09-25","close":258.7435},{"date":"2025-09-26","close":262.0262},{"date":"2025-09-29","close":264.6146},{"date":"2025-09-30","close":258.2873},{"date":"2025-10-01","close":259.4973},{"date":"2025-10-02","close":264.1981},{"date":"2025-10-03","close":265.3584},{"date":"2025-10-06","close":269.6923},{"date":"2025-10-07","close":265.2394},{"date":"2025-10-08","close":265.765},{"date":"2025-10-09","close":263.9402},{"date":"2025-10-10","close":258.0493},{"date":"2025-10-13","close":261.084},{"date":"2025-10-14","close":265.7551},{"date":"2025-10-15","close":263.9898},{"date":"2025-10-16","close":256.8989},{"date":"2025-10-17","close":258.694},{"date":"2025-10-20","close":257.851},{"date":"2025-10-21","close":266.2113},{"date":"2025-10-22","close":269.8212},{"date":"2025-10-23","close":267.4708},{"date":"2025-10-24","close":269.0774},{"date":"2025-10-27","close":268.9683},{"date":"2025-10-28","close":263.2609},{"date":"2025-10-29","close":260.9452},{"date":"2025-10-30","close":260.1022},{"date":"2025-10-31","close":258.4262},{"date":"2025-11-03","close":261.7088},{"date":"2025-11-04","close":269.9898},{"date":"2025-11-05","close":280.7303},{"date":"2025-11-06","close":278.8162},{"date":"2025-11-07","close":288.7534},{"date":"2025-11-10","close":288.0691},{"date":"2025-11-11","close":289.4873},{"date":"2025-11-12","close":289.2592},{"date":"2025-11-13","close":285.0543},{"date":"2025-11-14","close":283.3584},{"date":"2025-11-17","close":280.5518},{"date":"2025-11-18","close":280.5617},{"date":"2025-11-19","close":281.851},{"date":"2025-11-20","close":280.7105},{"date":"2025-11-21","close":294.0909},{"date":"2025-11-24","close":294.4786},{"date":"2025-11-25","close":302.3219},{"date":"2025-11-26","close":302.8488},{"date":"2025-11-28","close":302.988},{"date":"2025-12-01","close":301.6459},{"date":"2025-12-02","close":302.8488},{"date":"2025-12-03","close":304.837},{"date":"2025-12-04","close":294.2499},{"date":"2025-12-05","close":290.8601},{"date":"2025-12-08","close":286.1183},{"date":"2025-12-09","close":282.1618},{"date":"2025-12-10","close":285.2634},{"date":"2025-12-11","close":294.7072},{"date":"2025-12-12","close":296.9539},{"date":"2025-12-15","close":306.6661},{"date":"2025-12-16","close":304.161},{"date":"2025-12-17","close":308.2367},{"date":"2025-12-18","close":305.006},{"date":"2025-12-19","close":308.3262},{"date":"2025-12-22","close":311.895},{"date":"2025-12-23","close":312.2131},{"date":"2025-12-24","close":313.2967},{"date":"2025-12-26","close":313.7142},{"date":"2025-12-29","close":312.5511},{"date":"2025-12-30","close":312.0839},{"date":"2025-12-31","close":308.4057},{"date":"2026-01-02","close":311.557},{"date":"2026-01-05","close":309.1911},{"date":"2026-01-06","close":319.957},{"date":"2026-01-07","close":317.3724},{"date":"2026-01-08","close":322.989},{"date":"2026-01-09","close":326.2397},{"date":"2026-01-12","close":321.4382},{"date":"2026-01-13","close":321.0505},{"date":"2026-01-14","close":317.7899},{"date":"2026-01-15","close":323.8638},{"date":"2026-01-16","close":323.9533},{"date":"2026-01-20","close":311.9845},{"date":"2026-01-21","close":318.6647},{"date":"2026-01-22","close":319.7682},{"date":"2026-01-23","close":317.8098},{"date":"2026-01-26","close":314.8275},{"date":"2026-01-27","close":312.0938},{"date":"2026-01-28","close":310.2249},{"date":"2026-01-29","close":317.8794},{"date":"2026-01-30","close":313.4358},{"date":"2026-02-02","close":317.4022},{"date":"2026-02-03","close":316.5374},{"date":"2026-02-04","close":322.6411},{"date":"2026-02-05","close":324.5199},{"date":"2026-02-06","close":331.2698},{"date":"2026-02-09","close":329.2518},{"date":"2026-02-10","close":357.2254},{"date":"2026-02-11","close":356.6289},{"date":"2026-02-12","close":352.9806},{"date":"2026-02-13","close":351.7977},{"date":"2026-02-17","close":357.8119},{"date":"2026-02-18","close":353.8952},{"date":"2026-02-19","close":347.8213},{"date":"2026-02-20","close":345.8729},{"date":"2026-02-23","close":340.5943},{"date":"2026-02-24","close":341.1212},{"date":"2026-02-25","close":345.3858},{"date":"2026-02-26","close":349.1633},{"date":"2026-02-27","close":340.3588},{"date":"2026-03-02","close":329.144},{"date":"2026-03-03","close":334.5622},{"date":"2026-03-04","close":334.592},{"date":"2026-03-05","close":331.7037},{"date":"2026-03-06","close":322.5007},{"date":"2026-03-09","close":327.5404},{"date":"2026-03-10","close":324.6919},{"date":"2026-03-11","close":325.0704},{"date":"2026-03-12","close":315.0408},{"date":"2026-03-13","close":312.5508},{"date":"2026-03-16","close":320.5486},{"date":"2026-03-17","close":325.9668},{"date":"2026-03-18","close":321.2259},{"date":"2026-03-19","close":323.5864},{"date":"2026-03-20","close":318.477},{"date":"2026-03-23","close":325.2098},{"date":"2026-03-24","close":322.9888},{"date":"2026-03-25","close":325.4788},{"date":"2026-03-26","close":324.433},{"date":"2026-03-27","close":316.2659},{"date":"2026-03-30","close":318.0288},{"date":"2026-03-31","close":325.7576},{"date":"2026-04-01","close":332.122},{"date":"2026-04-02","close":330.5981},{"date":"2026-04-06","close":336.6438},{"date":"2026-04-07","close":329.6021},{"date":"2026-04-08","close":347.1813},{"date":"2026-04-09","close":351.5139},{"date":"2026-04-10","close":352.6792},{"date":"2026-04-13","close":358.1173},{"date":"2026-04-14","close":365.2286},{"date":"2026-04-15","close":362.2805},{"date":"2026-04-16","close":360.9658},{"date":"2026-04-17","close":376.4136},{"date":"2026-04-20","close":377.2004},{"date":"2026-04-21","close":373.9435},{"date":"2026-04-22","close":365.6569},{"date":"2026-04-23","close":366.7624},{"date":"2026-04-24","close":365.6768},{"date":"2026-04-27","close":359.2228},{"date":"2026-04-28","close":356.8922},{"date":"2026-04-29","close":352.5298},{"date":"2026-04-30","close":360.2387},{"date":"2026-05-01","close":353.5457},{"date":"2026-05-04","close":345.8467},{"date":"2026-05-05","close":353.0975},{"date":"2026-05-06","close":357.6193},{"date":"2026-05-07","close":350.6374},{"date":"2026-05-08","close":351.7629},{"date":"2026-05-11","close":351.9023},{"date":"2026-05-12","close":348.8247},{"date":"2026-05-13","close":348.7849},{"date":"2026-05-14","close":352.0517},{"date":"2026-05-15","close":351.7529},{"date":"2026-05-18","close":357.7388},{"date":"2026-05-19","close":357.2508},{"date":"2026-05-20","close":368.2664},{"date":"2026-05-21","close":369.0731},{"date":"2026-05-22","close":368.3959},{"date":"2026-05-26","close":373.0463},{"date":"2026-05-27","close":385.0717},{"date":"2026-05-28","close":384.9719},{"date":"2026-05-29","close":374.8327},{"date":"2026-06-01","close":376.1899},{"date":"2026-06-02","close":372.9964},{"date":"2026-06-03","close":375.9803},{"date":"2026-06-04","close":384.5129},{"date":"2026-06-05","close":391.7081},{"date":"2026-06-08","close":390.6204},{"date":"2026-06-09","close":392.8059},{"date":"2026-06-10","close":385.441},{"date":"2026-06-11","close":396.0792},{"date":"2026-06-12","close":401.7176},{"date":"2026-06-15","close":399.8115},{"date":"2026-06-16","close":398.2847},{"date":"2026-06-17","close":393.8038},{"date":"2026-06-18","close":395.3906},{"date":"2026-06-22","close":383.4051},{"date":"2026-06-23","close":386.0397},{"date":"2026-06-24","close":382.7764},{"date":"2026-06-25","close":378.1359},{"date":"2026-06-26","close":376.5392},{"date":"2026-06-29","close":374.1141},{"date":"2026-06-30","close":369.8329},{"date":"2026-07-01","close":367.5675},{"date":"2026-07-02","close":372.1881},{"date":"2026-07-06","close":378.9742},{"date":"2026-07-07","close":379.9722},{"date":"2026-07-08","close":370.4017},{"date":"2026-07-09","close":371.7091},{"date":"2026-07-10","close":375.3416},{"date":"2026-07-13","close":362.1287},{"date":"2026-07-14","close":362.448},{"date":"2026-07-15","close":368.2961},{"date":"2026-07-16","close":370.3818},{"date":"2026-07-17","close":365.4918},{"date":"2026-07-20","close":366.1804},{"date":"2026-07-21","close":367.0586},{"date":"2026-07-22","close":369.0445},{"date":"2026-07-23","close":363.7254},{"date":"2026-07-24","close":373.6651},{"date":"2026-07-27","close":382.2774},{"date":"2026-07-28","close":382.7365},{"date":"2026-07-29","close":380.3414},{"date":"2026-07-30","close":374.7129},{"date":"2026-07-31","close":372.0683},{"date":"2026-08-03","close":346.1215},{"date":"2026-08-04","close":344.4948},{"date":"2026-08-05","close":360.5719},{"date":"2026-08-06","close":358.9352},{"date":"2026-08-07","close":353.187},{"date":"2026-08-10","close":347.7282},{"date":"2026-08-11","close":348.776},{"date":"2026-08-12","close":353.8556},{"date":"2026-08-13","close":351.8098},{"date":"2026-08-14","close":355.9912},{"date":"2026-08-17","close":355.8416},{"date":"2026-08-18","close":356.6},{"date":"2026-08-19","close":359.2146},{"date":"2026-08-20","close":356.6},{"date":"2026-08-21","close":356.39},{"date":"2026-08-24","close":360.2},{"date":"2026-08-25","close":357.77},{"date":"2026-08-26","close":358.67},{"date":"2026-08-27","close":353.87},{"date":"2026-08-28","close":351.08},{"date":"2026-08-31","close":341.76},{"date":"2026-09-01","close":334.55},{"date":"2026-09-02","close":333.14},{"date":"2026-09-03","close":336.07},{"date":"2026-09-04","close":336.51},{"date":"2026-09-08","close":328.79},{"date":"2026-09-09","close":331.52},{"date":"2026-09-10","close":329.07},{"date":"2026-09-11","close":334.69},{"date":"2026-09-14","close":340.46},{"date":"2026-09-15","close":337.24},{"date":"2026-09-16","close":334.97},{"date":"2026-09-17","close":334.0},{"date":"2026-09-18","close":338.92},{"date":"2026-09-21","close":342.66},{"date":"2026-09-22","close":348.06},{"date":"2026-09-23","close":351.66},{"date":"2026-09-24","close":351.51},{"date":"2026-09-25","close":352.03},{"date":"2026-09-28","close":358.57},{"date":"2026-09-29","close":361.62},{"date":"2026-09-30","close":355.67},{"date":"2026-10-01","close":354.79},{"date":"2026-10-02","close":358.96},{"date":"2026-10-05","close":355.89},{"date":"2026-10-06","close":361.28},{"date":"2026-10-07","close":356.5},{"date":"2026-10-08","close":361.08},{"date":"2026-10-09","close":365.88},{"date":"2026-10-12","close":369.3},{"date":"2026-10-13","close":371.5},{"date":"2026-10-14","close":371.82},{"date":"2026-10-15","close":385.71},{"date":"2026-10-16","close":388.05},{"date":"2026-10-19","close":390.7},{"date":"2026-10-20","close":397.31},{"date":"2026-10-21","close":404.0},{"date":"2026-10-22","close":396.8}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":396.8,"low_30d":330.45,"support":338.14,"high_30d":407.34,"change_1d":-1.8,"change_7d":2.3,"change_30d":18.6,"resistance":399.65,"position_in_range":86.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":null,"per":22.78,"quarter":"2024-Q2"},{"pbr":null,"per":24.65,"quarter":"2024-Q3"},{"pbr":null,"per":29.67,"quarter":"2024-Q4"},{"pbr":null,"per":24.71,"quarter":"2025-Q1"},{"pbr":null,"per":27.98,"quarter":"2025-Q2"},{"pbr":null,"per":26.12,"quarter":"2025-Q3"},{"pbr":null,"per":30.78,"quarter":"2025-Q4"},{"pbr":null,"per":31.26,"quarter":"2026-Q1"},{"pbr":null,"per":35.49,"quarter":"2026-Q2"},{"pbr":443.63,"per":38.08,"quarter":"현재"}],"timeline":[{"close":237.2883,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":244.6864,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":275.1675,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":235.5043,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":270.8141,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":258.2873,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":308.4057,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":325.7576,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":369.8329,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":null,"pbr_5y_low":null,"per_5y_avg":28.16,"per_5y_low":22.78,"current_pbr":443.63,"current_per":38.08,"pbr_5y_high":null,"per_5y_high":35.49,"pbr_5y_median":null,"per_5y_median":27.98,"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":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 78 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"Lodging"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +6.3%"},"momentum":{"grade":"B","reason":"RSI 78"},"valuation":{"grade":"C","reason":"PER 38.08x (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":2.73,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":null,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":32.08,"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":false,"unit":"%","value":21.98,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":15.8,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":9.62,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 5개)."},"earnings_forecast":{},"valuation_history":[{"pbr":null,"per":22.78,"close":237.2883,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":null,"per":24.65,"close":244.6864,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":null,"per":29.67,"close":275.1675,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":null,"per":24.71,"close":235.5043,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":null,"per":27.98,"close":270.8141,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":null,"per":26.12,"close":258.2873,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":null,"per":30.78,"close":308.4057,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":null,"per":31.26,"close":325.7576,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":null,"per":35.49,"close":369.8329,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["None"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"38.1배"},{"label":"PBR","value":"443.6배"},{"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":2.65,"pbr":null,"per":null,"roa":0.02727434573615809,"roe":null,"revenue":7071000000.0,"market_cap":null,"net_income":766000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.21977089520577003,"total_assets":28085000000.0,"total_equity":-4525000000.0,"profit_margin":0.10832979776552114,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1229000000.0,"operating_margin":0.17380851364729175},{"eps":2.72,"pbr":null,"per":null,"roa":0.023261657752091037,"roe":null,"revenue":6654000000.0,"market_cap":null,"net_income":648000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.20153291253381425,"total_assets":27857000000.0,"total_equity":-4092000000.0,"profit_margin":0.09738503155996393,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1064000000.0,"operating_margin":0.15990381725278027},{"eps":2.58,"pbr":null,"per":null,"roa":0.01615831517792302,"roe":null,"revenue":6690000000.0,"market_cap":null,"net_income":445000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.16532137518684603,"total_assets":27540000000.0,"total_equity":-3771000000.0,"profit_margin":0.06651718983557549,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":777000000.0,"operating_margin":0.11614349775784753},{"eps":2.47,"pbr":null,"per":null,"roa":0.026156001868285848,"roe":null,"revenue":6489000000.0,"market_cap":null,"net_income":728000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.21944829711820002,"total_assets":27833000000.0,"total_equity":-3119000000.0,"profit_margin":0.1121898597626753,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1180000000.0,"operating_margin":0.18184620126367698},{"eps":2.65,"pbr":null,"per":null,"roa":0.027905785970302098,"roe":null,"revenue":6744000000.0,"market_cap":null,"net_income":763000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.26868327402135234,"total_assets":27342000000.0,"total_equity":-2964000000.0,"profit_margin":0.11313760379596678,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1236000000.0,"operating_margin":0.18327402135231316},{"eps":2.32,"pbr":null,"per":null,"roa":0.024952159393643765,"roe":null,"revenue":6263000000.0,"market_cap":null,"net_income":665000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.19878652403001756,"total_assets":26651000000.0,"total_equity":-3168000000.0,"profit_margin":0.10617914737346319,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":948000000.0,"operating_margin":0.15136516046623025},{"eps":2.45,"pbr":null,"per":null,"roa":0.01737835153922542,"roe":null,"revenue":6429000000.0,"market_cap":null,"net_income":455000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.17716596671333024,"total_assets":26182000000.0,"total_equity":-2992000000.0,"profit_margin":0.0707730595738062,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":752000000.0,"operating_margin":0.11696997977912583},{"eps":2.26,"pbr":null,"per":null,"roa":0.02228242206875501,"roe":null,"revenue":6255000000.0,"market_cap":null,"net_income":584000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.20367705835331734,"total_assets":26209000000.0,"total_equity":-2421000000.0,"profit_margin":0.09336530775379696,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":944000000.0,"operating_margin":0.15091926458832933},{"eps":2.5,"pbr":null,"per":null,"roa":0.02999222999222999,"roe":null,"revenue":6439000000.0,"market_cap":null,"net_income":772000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.23264482062432054,"total_assets":25740000000.0,"total_equity":-2091000000.0,"profit_margin":0.11989439353936947,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1195000000.0,"operating_margin":0.18558782419630376},{"eps":2.062908307999372,"pbr":null,"per":null,"roa":0.021897810218978103,"roe":null,"revenue":5977000000.0,"market_cap":null,"net_income":564000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.1990965367241091,"total_assets":25756000000.0,"total_equity":-1616000000.0,"profit_margin":0.09436171992638448,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":876000000.0,"operating_margin":0.14656182031119291},{"eps":3.101677739686999,"pbr":null,"per":null,"roa":0.03302952403209473,"roe":null,"revenue":6095000000.0,"market_cap":null,"net_income":848000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.1816242821985234,"total_assets":25674000000.0,"total_equity":-682000000.0,"profit_margin":0.1391304347826087,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":718000000.0,"operating_margin":0.11780147662018048},{"eps":2.750544410665829,"pbr":null,"per":null,"roa":0.02976214034115645,"roe":null,"revenue":5928000000.0,"market_cap":null,"net_income":752000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2356612685560054,"total_assets":25267000000.0,"total_equity":-661000000.0,"profit_margin":0.12685560053981107,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1099000000.0,"operating_margin":0.18539136302294196}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":10.4151,"per":22.78,"date":"2024-06","close":237.29,"source":"reported"},{"eps":10.4151,"per":21.42,"date":"2024-07","close":223.09,"source":"reported"},{"eps":10.4151,"per":22.18,"date":"2024-08","close":231.0,"source":"reported"},{"eps":9.9246,"per":24.65,"date":"2024-09","close":244.69,"source":"reported"},{"eps":9.9246,"per":25.79,"date":"2024-10","close":255.93,"source":"reported"},{"eps":9.9246,"per":28.73,"date":"2024-11","close":285.18,"source":"reported"},{"eps":9.2729,"per":29.67,"date":"2024-12","close":275.17,"source":"reported"},{"eps":9.2729,"per":30.91,"date":"2025-01","close":286.66,"source":"reported"},{"eps":9.2729,"per":29.9,"date":"2025-02","close":277.28,"source":"reported"},{"eps":9.53,"per":24.71,"date":"2025-03","close":235.5,"source":"reported"},{"eps":9.53,"per":24.75,"date":"2025-04","close":235.88,"source":"reported"},{"eps":9.53,"per":27.44,"date":"2025-05","close":261.52,"source":"reported"},{"eps":9.68,"per":27.98,"date":"2025-06","close":270.81,"source":"reported"},{"eps":9.68,"per":26.96,"date":"2025-07","close":260.98,"source":"reported"},{"eps":9.68,"per":27.44,"date":"2025-08","close":265.65,"source":"reported"},{"eps":9.89,"per":26.12,"date":"2025-09","close":258.29,"source":"reported"},{"eps":9.89,"per":26.13,"date":"2025-10","close":258.43,"source":"reported"},{"eps":9.89,"per":30.64,"date":"2025-11","close":302.99,"source":"reported"},{"eps":10.02,"per":30.78,"date":"2025-12","close":308.41,"source":"reported"},{"eps":10.02,"per":31.28,"date":"2026-01","close":313.44,"source":"reported"},{"eps":10.02,"per":33.97,"date":"2026-02","close":340.36,"source":"reported"},{"eps":10.42,"per":31.26,"date":"2026-03","close":325.76,"source":"reported"},{"eps":10.42,"per":34.57,"date":"2026-04","close":360.24,"source":"reported"},{"eps":10.42,"per":35.97,"date":"2026-05","close":374.83,"source":"reported"},{"eps":10.42,"per":35.49,"date":"2026-06","close":369.83,"source":"reported"},{"eps":10.42,"per":35.71,"date":"2026-07","close":372.07,"source":"reported"},{"eps":10.42,"per":32.8,"date":"2026-08","close":341.76,"source":"reported"},{"eps":10.42,"per":34.13,"date":"2026-09","close":355.67,"source":"reported"},{"eps":10.42,"per":38.08,"date":"2026-10","close":396.8,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":29.39,"std":4.42,"count":29,"current":38.08,"lower_1sd":24.97,"upper_1sd":33.81},"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":"Marriott International, Inc.","phase":"above-fold","symbol_resolved":true}