{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:03:05.880030+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":8.5,"direction":"higher_better","percentile":65},{"name":"영업이익 성장률","unit":"%","value":12.5,"direction":"higher_better","percentile":69}],"summary":"매출 +8.5%","percentile":67},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":57.7,"direction":null,"percentile":58},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":10.1,"direction":"higher_better","percentile":71}],"summary":"RSI 58","percentile":66},"valuation":{"grade":"C","metrics":[],"summary":"PER 17.5x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":11.02,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":27.32,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":23.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.53,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 11.0%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.21,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":2.21,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":21.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.04,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.2x, 순차입금비율 2.2x","percentile":32}},"signals":[],"summary":"Royal Caribbean Cruises Ltd.(RCL)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 767.82억. 현재가 $286.29, 전일 대비 -0.7%, 30일 +10.1%. PER 17.5배 / ROE 11.0%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.41,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.41%","value_pct":1.41},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":24.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":2.21,"direction":"lower_better","percentile":null}],"summary":"배당성향 25%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.41},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":5.2464888026376,"grade":"B","trend":"상승","atr_14":9.14213571428572,"rsi_14":57.7347566491768,"sma_20":275.40250000000003,"sma_60":280.137,"comment":"상승 추세, RSI 58","analysis":"RSI(14) 57.7로 중립 구간입니다. MACD(5.25)가 시그널선(3.66)을 상회합니다(골든크로스). SMA20 275, SMA60 280 — 혼조세입니다. 볼린저밴드 249~301 (현재 위치 71%).","bb_lower":249.41191410818143,"bb_upper":301.39308589181866,"macd_signal":3.6550098125271875},"change_pct":-0.8,"chart_data":[{"date":"2024-10-23","open":196.72,"high":197.61,"low":194.63,"close":196.06,"volume":1480152,"rsi_14":87.39,"sma_20":189.52,"sma_60":170.4,"sma_120":162.1},{"date":"2024-10-24","open":197.21,"high":199.06,"low":195.31,"close":197.92,"volume":1183316,"rsi_14":85.72,"sma_20":190.54,"sma_60":171.17,"sma_120":162.64},{"date":"2024-10-25","open":197.64,"high":198.37,"low":194.39,"close":195.84,"volume":979773,"rsi_14":80.31,"sma_20":191.7,"sma_60":172.05,"sma_120":163.12},{"date":"2024-10-28","open":200.8,"high":202.46,"low":196.39,"close":198.38,"volume":2835239,"rsi_14":79.73,"sma_20":193.01,"sma_60":173.13,"sma_120":163.63},{"date":"2024-10-29","open":192.86,"high":208.71,"low":192.27,"close":204.8,"volume":4125697,"rsi_14":77.72,"sma_20":194.86,"sma_60":174.3,"sma_120":164.2},{"date":"2024-10-30","open":202.75,"high":206.1,"low":201.84,"close":203.1,"volume":3411534,"rsi_14":73.1,"sma_20":196.53,"sma_60":175.27,"sma_120":164.76},{"date":"2024-10-31","open":203.72,"high":207.53,"low":200.98,"close":201.14,"volume":2432977,"rsi_14":66.72,"sma_20":198.19,"sma_60":176.25,"sma_120":165.3},{"date":"2024-11-01","open":201.2,"high":201.68,"low":196.9,"close":196.96,"volume":1692427,"rsi_14":57.53,"sma_20":199.32,"sma_60":177.02,"sma_120":165.81},{"date":"2024-11-04","open":196.19,"high":199.65,"low":194.97,"close":199.23,"volume":1515676,"rsi_14":53.1,"sma_20":200.55,"sma_60":177.83,"sma_120":166.34},{"date":"2024-11-05","open":200.8,"high":205.63,"low":200.16,"close":205.45,"volume":1438478,"rsi_14":62.05,"sma_20":201.92,"sma_60":178.78,"sma_120":166.93},{"date":"2024-11-06","open":214.63,"high":221.39,"low":214.63,"close":220.92,"volume":3377835,"rsi_14":74.08,"sma_20":203.6,"sma_60":179.98,"sma_120":167.63},{"date":"2024-11-07","open":218.34,"high":218.66,"low":214.87,"close":214.95,"volume":1781069,"rsi_14":67.85,"sma_20":204.94,"sma_60":181.11,"sma_120":168.28},{"date":"2024-11-08","open":216.19,"high":222.32,"low":215.49,"close":219.58,"volume":1786765,"rsi_14":70.33,"sma_20":206.42,"sma_60":182.19,"sma_120":168.93},{"date":"2024-11-11","open":224.19,"high":229.03,"low":220.49,"close":228.89,"volume":1973743,"rsi_14":72.97,"sma_20":208.32,"sma_60":183.48,"sma_120":169.63},{"date":"2024-11-12","open":228.09,"high":231.68,"low":225.83,"close":231.43,"volume":2221374,"rsi_14":76.34,"sma_20":210.07,"sma_60":184.74,"sma_120":170.38},{"date":"2024-11-13","open":229.9,"high":232.09,"low":226.74,"close":228.34,"volume":1850039,"rsi_14":72.24,"sma_20":211.7,"sma_60":186.0,"sma_120":171.11},{"date":"2024-11-14","open":229.07,"high":230.45,"low":225.68,"close":227.13,"volume":1404234,"rsi_14":73.18,"sma_20":213.29,"sma_60":187.25,"sma_120":171.82},{"date":"2024-11-15","open":226.61,"high":228.33,"low":224.66,"close":225.65,"volume":1738322,"rsi_14":70.52,"sma_20":214.87,"sma_60":188.47,"sma_120":172.49},{"date":"2024-11-18","open":225.16,"high":227.41,"low":222.0,"close":225.91,"volume":1410642,"rsi_14":67.51,"sma_20":216.46,"sma_60":189.62,"sma_120":173.19},{"date":"2024-11-19","open":221.43,"high":228.97,"low":219.61,"close":228.75,"volume":1387317,"rsi_14":70.88,"sma_20":218.03,"sma_60":190.83,"sma_120":173.92},{"date":"2024-11-20","open":228.24,"high":232.66,"low":228.18,"close":229.92,"volume":1883432,"rsi_14":73.73,"sma_20":219.76,"sma_60":191.94,"sma_120":174.65},{"date":"2024-11-21","open":229.9,"high":233.35,"low":229.44,"close":231.57,"volume":1403505,"rsi_14":79.79,"sma_20":221.49,"sma_60":193.12,"sma_120":175.37},{"date":"2024-11-22","open":231.5,"high":236.09,"low":231.08,"close":235.39,"volume":1727904,"rsi_14":80.31,"sma_20":223.52,"sma_60":194.36,"sma_120":176.09},{"date":"2024-11-25","open":236.21,"high":238.1,"low":232.1,"close":234.32,"volume":2433551,"rsi_14":76.48,"sma_20":225.36,"sma_60":195.63,"sma_120":176.79},{"date":"2024-11-26","open":235.4,"high":239.7,"low":234.91,"close":238.33,"volume":1615693,"rsi_14":70.22,"sma_20":227.08,"sma_60":197.04,"sma_120":177.54},{"date":"2024-11-27","open":237.99,"high":239.09,"low":234.7,"close":235.52,"volume":1103081,"rsi_14":75.78,"sma_20":228.74,"sma_60":198.42,"sma_120":178.27},{"date":"2024-11-29","open":235.31,"high":238.81,"low":235.28,"close":237.9,"volume":787029,"rsi_14":74.33,"sma_20":230.63,"sma_60":199.86,"sma_120":179.01},{"date":"2024-12-02","open":240.63,"high":243.22,"low":238.07,"close":240.19,"volume":1833127,"rsi_14":68.45,"sma_20":232.85,"sma_60":201.35,"sma_120":179.79},{"date":"2024-12-03","open":241.25,"high":242.6,"low":237.53,"close":239.69,"volume":1226232,"rsi_14":64.46,"sma_20":234.92,"sma_60":202.78,"sma_120":180.52},{"date":"2024-12-04","open":239.8,"high":243.7,"low":239.07,"close":243.44,"volume":1507998,"rsi_14":75.83,"sma_20":236.87,"sma_60":204.31,"sma_120":181.31},{"date":"2024-12-05","open":245.64,"high":249.24,"low":244.01,"close":244.8,"volume":2242302,"rsi_14":80.07,"sma_20":238.09,"sma_60":205.79,"sma_120":182.16},{"date":"2024-12-06","open":247.44,"high":251.69,"low":245.34,"close":251.57,"volume":1896459,"rsi_14":87.38,"sma_20":239.97,"sma_60":207.33,"sma_120":183.07},{"date":"2024-12-09","open":251.44,"high":252.17,"low":237.64,"close":240.9,"volume":2438550,"rsi_14":66.62,"sma_20":241.07,"sma_60":208.65,"sma_120":183.87},{"date":"2024-12-10","open":244.21,"high":248.2,"low":237.56,"close":239.46,"volume":2301820,"rsi_14":62.26,"sma_20":241.61,"sma_60":209.92,"sma_120":184.67},{"date":"2024-12-11","open":241.82,"high":243.69,"low":239.01,"close":239.32,"volume":2019358,"rsi_14":61.02,"sma_20":242.01,"sma_60":211.2,"sma_120":185.45},{"date":"2024-12-12","open":240.34,"high":241.83,"low":237.38,"close":237.99,"volume":1725965,"rsi_14":57.57,"sma_20":242.51,"sma_60":212.46,"sma_120":186.2},{"date":"2024-12-13","open":238.03,"high":240.74,"low":236.97,"close":238.98,"volume":1931702,"rsi_14":54.54,"sma_20":243.12,"sma_60":213.69,"sma_120":186.9},{"date":"2024-12-16","open":241.25,"high":243.41,"low":235.35,"close":236.87,"volume":2008955,"rsi_14":53.14,"sma_20":243.69,"sma_60":214.84,"sma_120":187.58},{"date":"2024-12-17","open":234.88,"high":237.3,"low":232.13,"close":235.96,"volume":1929475,"rsi_14":46.84,"sma_20":244.21,"sma_60":215.94,"sma_120":188.26},{"date":"2024-12-18","open":235.96,"high":236.73,"low":223.25,"close":223.74,"volume":2321833,"rsi_14":37.43,"sma_20":243.95,"sma_60":216.77,"sma_120":188.85},{"date":"2024-12-19","open":227.4,"high":229.8,"low":222.15,"close":224.93,"volume":2312152,"rsi_14":35.81,"sma_20":243.7,"sma_60":217.66,"sma_120":189.47},{"date":"2024-12-20","open":230.86,"high":235.27,"low":228.74,"close":232.41,"volume":6309192,"rsi_14":42.36,"sma_20":243.74,"sma_60":218.59,"sma_120":190.15},{"date":"2024-12-23","open":231.99,"high":232.76,"low":226.69,"close":231.86,"volume":1240508,"rsi_14":42.32,"sma_20":243.56,"sma_60":219.59,"sma_120":190.84},{"date":"2024-12-24","open":232.51,"high":234.63,"low":230.85,"close":234.23,"volume":514097,"rsi_14":40.72,"sma_20":243.55,"sma_60":220.64,"sma_120":191.53},{"date":"2024-12-26","open":232.3,"high":233.3,"low":230.53,"close":231.76,"volume":988094,"rsi_14":37.13,"sma_20":243.22,"sma_60":221.72,"sma_120":192.17},{"date":"2024-12-27","open":230.28,"high":230.28,"low":225.69,"close":227.36,"volume":1102050,"rsi_14":24.66,"sma_20":242.77,"sma_60":222.68,"sma_120":192.75},{"date":"2024-12-30","open":223.12,"high":230.29,"low":222.33,"close":227.4,"volume":2178016,"rsi_14":31.63,"sma_20":242.21,"sma_60":223.67,"sma_120":193.34},{"date":"2024-12-31","open":226.61,"high":229.59,"low":224.84,"close":225.39,"volume":1217114,"rsi_14":31.17,"sma_20":241.42,"sma_60":224.53,"sma_120":193.9},{"date":"2025-01-02","open":226.22,"high":228.22,"low":222.31,"close":223.76,"volume":1438530,"rsi_14":30.01,"sma_20":240.57,"sma_60":225.35,"sma_120":194.42},{"date":"2025-01-03","open":224.74,"high":225.2,"low":218.52,"close":223.68,"volume":2733279,"rsi_14":30.98,"sma_20":239.53,"sma_60":226.11,"sma_120":194.93},{"date":"2025-01-06","open":225.69,"high":227.24,"low":222.09,"close":223.16,"volume":1541855,"rsi_14":28.78,"sma_20":238.4,"sma_60":226.7,"sma_120":195.4},{"date":"2025-01-07","open":222.73,"high":222.76,"low":215.38,"close":220.15,"volume":1784166,"rsi_14":28.14,"sma_20":236.76,"sma_60":227.23,"sma_120":195.91},{"date":"2025-01-08","open":219.36,"high":222.93,"low":218.05,"close":222.0,"volume":2141231,"rsi_14":32.05,"sma_20":235.76,"sma_60":227.75,"sma_120":196.43},{"date":"2025-01-10","open":219.01,"high":225.17,"low":217.18,"close":221.73,"volume":2505993,"rsi_14":45.57,"sma_20":234.83,"sma_60":228.25,"sma_120":196.92},{"date":"2025-01-13","open":217.83,"high":222.76,"low":217.81,"close":222.01,"volume":1877634,"rsi_14":43.73,"sma_20":233.91,"sma_60":228.67,"sma_120":197.41},{"date":"2025-01-14","open":224.37,"high":225.1,"low":221.09,"close":224.45,"volume":1996042,"rsi_14":31.07,"sma_20":233.19,"sma_60":229.13,"sma_120":197.9},{"date":"2025-01-15","open":228.41,"high":230.58,"low":225.75,"close":227.14,"volume":2275538,"rsi_14":39.29,"sma_20":232.56,"sma_60":229.66,"sma_120":198.47},{"date":"2025-01-16","open":228.39,"high":229.36,"low":225.08,"close":227.92,"volume":1213668,"rsi_14":35.09,"sma_20":232.07,"sma_60":230.21,"sma_120":199.15},{"date":"2025-01-17","open":230.2,"high":237.88,"low":229.06,"close":236.25,"volume":2933890,"rsi_14":56.86,"sma_20":232.06,"sma_60":230.91,"sma_120":199.88},{"date":"2025-01-21","open":239.37,"high":244.36,"low":236.67,"close":237.69,"volume":2048017,"rsi_14":70.37,"sma_20":232.75,"sma_60":231.57,"sma_120":200.62},{"date":"2025-01-22","open":237.05,"high":237.41,"low":230.3,"close":230.73,"volume":2105016,"rsi_14":55.16,"sma_20":233.02,"sma_60":232.16,"sma_120":201.28},{"date":"2025-01-23","open":230.33,"high":233.28,"low":227.64,"close":232.68,"volume":1776486,"rsi_14":61.32,"sma_20":233.0,"sma_60":232.74,"sma_120":201.96},{"date":"2025-01-24","open":231.44,"high":231.66,"low":226.62,"close":226.76,"volume":2722955,"rsi_14":54.12,"sma_20":232.72,"sma_60":233.26,"sma_120":202.66},{"date":"2025-01-27","open":221.35,"high":232.03,"low":221.35,"close":231.38,"volume":3065842,"rsi_14":59.39,"sma_20":232.54,"sma_60":233.82,"sma_120":203.47},{"date":"2025-01-28","open":241.08,"high":263.75,"low":240.35,"close":259.15,"volume":8091016,"rsi_14":76.36,"sma_20":233.92,"sma_60":234.74,"sma_120":204.52},{"date":"2025-01-29","open":260.08,"high":265.07,"low":259.22,"close":262.9,"volume":2696965,"rsi_14":80.97,"sma_20":235.73,"sma_60":235.75,"sma_120":205.51},{"date":"2025-01-30","open":263.44,"high":268.73,"low":261.22,"close":268.47,"volume":2191452,"rsi_14":81.95,"sma_20":237.84,"sma_60":236.89,"sma_120":206.57},{"date":"2025-01-31","open":269.08,"high":270.71,"low":259.9,"close":260.47,"volume":2177671,"rsi_14":74.07,"sma_20":239.63,"sma_60":237.97,"sma_120":207.49},{"date":"2025-02-03","open":251.74,"high":260.21,"low":250.86,"close":254.86,"volume":2877804,"rsi_14":69.14,"sma_20":241.22,"sma_60":238.91,"sma_120":208.37},{"date":"2025-02-04","open":256.95,"high":259.88,"low":253.77,"close":257.53,"volume":1504880,"rsi_14":69.23,"sma_20":242.96,"sma_60":239.79,"sma_120":209.28},{"date":"2025-02-05","open":257.44,"high":261.36,"low":255.87,"close":260.74,"volume":1467118,"rsi_14":69.41,"sma_20":244.88,"sma_60":240.46,"sma_120":210.22},{"date":"2025-02-06","open":261.7,"high":265.71,"low":261.5,"close":263.99,"volume":2777187,"rsi_14":70.26,"sma_20":247.12,"sma_60":241.29,"sma_120":211.2},{"date":"2025-02-07","open":264.35,"high":266.19,"low":257.57,"close":258.35,"volume":1453597,"rsi_14":62.8,"sma_20":248.98,"sma_60":241.94,"sma_120":212.07},{"date":"2025-02-10","open":259.78,"high":261.01,"low":254.82,"close":255.15,"volume":1595757,"rsi_14":59.91,"sma_20":250.69,"sma_60":242.38,"sma_120":212.93},{"date":"2025-02-11","open":253.59,"high":254.0,"low":248.86,"close":250.77,"volume":1781505,"rsi_14":61.72,"sma_20":252.17,"sma_60":242.7,"sma_120":213.72},{"date":"2025-02-12","open":249.21,"high":251.86,"low":247.35,"close":250.41,"volume":1550644,"rsi_14":60.56,"sma_20":253.49,"sma_60":243.07,"sma_120":214.53},{"date":"2025-02-13","open":255.0,"high":257.93,"low":247.94,"close":254.11,"volume":2052342,"rsi_14":66.73,"sma_20":254.87,"sma_60":243.52,"sma_120":215.38},{"date":"2025-02-14","open":254.94,"high":258.0,"low":251.48,"close":257.04,"volume":1308749,"rsi_14":66.03,"sma_20":256.37,"sma_60":244.04,"sma_120":216.26},{"date":"2025-02-18","open":258.91,"high":259.52,"low":252.26,"close":255.78,"volume":1894767,"rsi_14":46.85,"sma_20":257.36,"sma_60":244.54,"sma_120":217.08},{"date":"2025-02-19","open":253.83,"high":258.24,"low":252.06,"close":257.94,"volume":1649411,"rsi_14":45.22,"sma_20":258.4,"sma_60":245.03,"sma_120":217.93},{"date":"2025-02-20","open":255.25,"high":255.25,"low":226.8,"close":238.28,"volume":8817343,"rsi_14":27.14,"sma_20":258.79,"sma_60":245.17,"sma_120":218.55},{"date":"2025-02-21","open":239.82,"high":240.35,"low":225.51,"close":228.88,"volume":4120930,"rsi_14":26.57,"sma_20":258.59,"sma_60":245.11,"sma_120":219.12},{"date":"2025-02-24","open":232.41,"high":236.18,"low":227.64,"close":232.2,"volume":2622568,"rsi_14":32.6,"sma_20":258.87,"sma_60":245.05,"sma_120":219.71},{"date":"2025-02-25","open":232.04,"high":233.7,"low":225.25,"close":232.11,"volume":2183825,"rsi_14":29.68,"sma_20":258.91,"sma_60":245.0,"sma_120":220.31},{"date":"2025-02-26","open":233.87,"high":242.06,"low":232.93,"close":238.5,"volume":2359470,"rsi_14":33.09,"sma_20":257.85,"sma_60":244.99,"sma_120":221.02},{"date":"2025-02-27","open":240.98,"high":242.93,"low":231.55,"close":232.69,"volume":2007568,"rsi_14":27.09,"sma_20":256.3,"sma_60":244.94,"sma_120":221.68},{"date":"2025-02-28","open":233.02,"high":240.87,"low":232.04,"close":240.44,"volume":4457978,"rsi_14":37.29,"sma_20":254.87,"sma_60":244.97,"sma_120":222.41},{"date":"2025-03-03","open":241.0,"high":245.66,"low":232.25,"close":235.58,"volume":2414218,"rsi_14":36.43,"sma_20":253.6,"sma_60":244.88,"sma_120":223.12},{"date":"2025-03-04","open":230.88,"high":230.88,"low":215.29,"close":221.8,"volume":4717420,"rsi_14":32.23,"sma_20":251.9,"sma_60":244.57,"sma_120":223.67},{"date":"2025-03-05","open":222.82,"high":226.66,"low":219.87,"close":225.99,"volume":2813069,"rsi_14":35.69,"sma_20":250.29,"sma_60":244.26,"sma_120":224.28},{"date":"2025-03-06","open":218.93,"high":221.76,"low":208.66,"close":210.59,"volume":3351038,"rsi_14":27.57,"sma_20":247.72,"sma_60":243.67,"sma_120":224.73},{"date":"2025-03-07","open":208.99,"high":209.92,"low":201.11,"close":209.81,"volume":4741276,"rsi_14":24.92,"sma_20":244.91,"sma_60":242.93,"sma_120":225.13},{"date":"2025-03-10","open":203.54,"high":204.32,"low":197.5,"close":203.17,"volume":4763132,"rsi_14":23.59,"sma_20":242.05,"sma_60":242.27,"sma_120":225.46},{"date":"2025-03-11","open":200.99,"high":206.87,"low":193.16,"close":203.11,"volume":4894046,"rsi_14":21.91,"sma_20":239.35,"sma_60":241.63,"sma_120":225.77},{"date":"2025-03-12","open":208.94,"high":212.75,"low":202.28,"close":203.3,"volume":3239838,"rsi_14":27.52,"sma_20":236.89,"sma_60":240.99,"sma_120":226.1},{"date":"2025-03-13","open":210.7,"high":212.85,"low":201.97,"close":203.83,"volume":4963047,"rsi_14":31.74,"sma_20":234.47,"sma_60":240.39,"sma_120":226.42},{"date":"2025-03-14","open":207.32,"high":210.23,"low":203.28,"close":207.87,"volume":2382505,"rsi_14":32.41,"sma_20":232.07,"sma_60":239.83,"sma_120":226.76},{"date":"2025-03-17","open":211.28,"high":217.78,"low":209.95,"close":215.12,"volume":2660067,"rsi_14":38.68,"sma_20":229.88,"sma_60":239.44,"sma_120":227.14},{"date":"2025-03-18","open":212.92,"high":213.72,"low":199.1,"close":199.4,"volume":3367836,"rsi_14":27.29,"sma_20":226.96,"sma_60":238.8,"sma_120":227.37},{"date":"2025-03-19","open":203.43,"high":212.37,"low":200.2,"close":210.91,"volume":2614754,"rsi_14":37.93,"sma_20":224.52,"sma_60":238.55,"sma_120":227.66},{"date":"2025-03-20","open":207.96,"high":214.6,"low":207.85,"close":210.52,"volume":2271322,"rsi_14":32.15,"sma_20":223.06,"sma_60":238.29,"sma_120":227.97},{"date":"2025-03-21","open":208.61,"high":212.29,"low":202.36,"close":211.27,"volume":3608773,"rsi_14":34.69,"sma_20":222.12,"sma_60":237.91,"sma_120":228.25},{"date":"2025-03-24","open":214.65,"high":222.25,"low":213.88,"close":220.99,"volume":2513864,"rsi_14":48.98,"sma_20":221.51,"sma_60":237.7,"sma_120":228.65},{"date":"2025-03-25","open":221.32,"high":223.11,"low":218.8,"close":220.62,"volume":1677653,"rsi_14":45.84,"sma_20":220.88,"sma_60":237.44,"sma_120":229.04},{"date":"2025-03-26","open":220.46,"high":222.71,"low":214.24,"close":215.56,"volume":1754765,"rsi_14":53.32,"sma_20":219.67,"sma_60":237.14,"sma_120":229.43},{"date":"2025-03-27","open":213.97,"high":215.08,"low":209.27,"close":212.99,"volume":1684905,"rsi_14":52.45,"sma_20":218.62,"sma_60":236.89,"sma_120":229.78},{"date":"2025-03-28","open":210.59,"high":211.68,"low":201.84,"close":203.52,"volume":2548561,"rsi_14":50.25,"sma_20":216.69,"sma_60":236.47,"sma_120":230.07},{"date":"2025-03-31","open":196.09,"high":202.79,"low":190.51,"close":201.42,"volume":3889131,"rsi_14":48.78,"sma_20":214.91,"sma_60":236.05,"sma_120":230.29},{"date":"2025-04-01","open":200.52,"high":204.38,"low":195.5,"close":204.05,"volume":2078449,"rsi_14":50.52,"sma_20":213.97,"sma_60":235.7,"sma_120":230.52},{"date":"2025-04-02","open":200.11,"high":208.96,"low":200.09,"close":207.9,"volume":2137497,"rsi_14":52.7,"sma_20":213.0,"sma_60":235.42,"sma_120":230.76},{"date":"2025-04-03","open":192.15,"high":192.15,"low":183.89,"close":184.96,"volume":5152546,"rsi_14":37.85,"sma_20":211.66,"sma_60":234.75,"sma_120":230.73},{"date":"2025-04-04","open":175.99,"high":180.97,"low":168.63,"close":174.45,"volume":5322077,"rsi_14":29.16,"sma_20":209.85,"sma_60":233.96,"sma_120":230.59},{"date":"2025-04-07","open":163.44,"high":185.92,"low":160.8,"close":176.04,"volume":4617724,"rsi_14":36.0,"sma_20":208.47,"sma_60":233.17,"sma_120":230.46},{"date":"2025-04-08","open":186.59,"high":189.07,"low":172.55,"close":176.66,"volume":3897870,"rsi_14":26.41,"sma_20":207.12,"sma_60":232.39,"sma_120":230.32},{"date":"2025-04-09","open":176.67,"high":207.11,"low":173.86,"close":205.41,"volume":5736594,"rsi_14":47.47,"sma_20":207.23,"sma_60":232.09,"sma_120":230.38},{"date":"2025-04-10","open":196.89,"high":200.99,"low":184.27,"close":188.74,"volume":3660171,"rsi_14":40.36,"sma_20":206.46,"sma_60":231.47,"sma_120":230.3},{"date":"2025-04-11","open":186.28,"high":190.22,"low":181.52,"close":188.25,"volume":2889508,"rsi_14":34.79,"sma_20":205.46,"sma_60":230.8,"sma_120":230.23},{"date":"2025-04-14","open":192.99,"high":193.87,"low":185.19,"close":188.07,"volume":1830578,"rsi_14":34.85,"sma_20":204.08,"sma_60":230.11,"sma_120":230.16},{"date":"2025-04-15","open":190.21,"high":191.98,"low":188.26,"close":189.58,"volume":2119433,"rsi_14":37.5,"sma_20":203.58,"sma_60":229.3,"sma_120":230.11},{"date":"2025-04-16","open":188.24,"high":190.53,"low":183.91,"close":187.95,"volume":1744811,"rsi_14":37.84,"sma_20":202.41,"sma_60":228.44,"sma_120":230.01},{"date":"2025-04-17","open":188.04,"high":191.19,"low":186.1,"close":188.92,"volume":1303302,"rsi_14":42.27,"sma_20":201.31,"sma_60":227.72,"sma_120":229.94},{"date":"2025-04-21","open":185.81,"high":189.22,"low":181.87,"close":185.8,"volume":1684857,"rsi_14":41.82,"sma_20":200.01,"sma_60":226.91,"sma_120":229.82},{"date":"2025-04-22","open":189.02,"high":196.36,"low":188.58,"close":195.76,"volume":1945337,"rsi_14":45.97,"sma_20":198.72,"sma_60":226.37,"sma_120":229.81},{"date":"2025-04-23","open":205.26,"high":213.79,"low":202.68,"close":203.44,"volume":2849422,"rsi_14":47.91,"sma_20":197.85,"sma_60":225.88,"sma_120":229.85},{"date":"2025-04-24","open":201.64,"high":208.24,"low":201.21,"close":207.17,"volume":1516949,"rsi_14":62.7,"sma_20":197.42,"sma_60":224.98,"sma_120":229.86},{"date":"2025-04-25","open":208.03,"high":209.44,"low":205.1,"close":207.82,"volume":1493078,"rsi_14":71.51,"sma_20":197.15,"sma_60":224.03,"sma_120":229.89},{"date":"2025-04-28","open":210.79,"high":214.12,"low":208.76,"close":212.08,"volume":2673518,"rsi_14":72.46,"sma_20":197.59,"sma_60":223.05,"sma_120":229.97},{"date":"2025-04-29","open":217.37,"high":220.78,"low":204.69,"close":212.34,"volume":4247551,"rsi_14":72.33,"sma_20":198.15,"sma_60":222.22,"sma_120":230.09},{"date":"2025-04-30","open":205.67,"high":211.45,"low":199.86,"close":210.7,"volume":2719218,"rsi_14":55.02,"sma_20":198.49,"sma_60":221.45,"sma_120":230.18},{"date":"2025-05-01","open":214.75,"high":219.87,"low":213.16,"close":216.45,"volume":2207165,"rsi_14":83.11,"sma_20":198.92,"sma_60":220.74,"sma_120":230.26},{"date":"2025-05-02","open":220.88,"high":225.71,"low":219.42,"close":225.45,"volume":2209157,"rsi_14":86.94,"sma_20":200.99,"sma_60":220.12,"sma_120":230.29},{"date":"2025-05-05","open":222.19,"high":226.96,"low":221.68,"close":224.27,"volume":1735150,"rsi_14":85.26,"sma_20":203.53,"sma_60":219.43,"sma_120":230.36},{"date":"2025-05-06","open":220.15,"high":222.79,"low":218.63,"close":221.17,"volume":1448074,"rsi_14":79.84,"sma_20":205.83,"sma_60":218.79,"sma_120":230.36},{"date":"2025-05-07","open":222.95,"high":225.81,"low":221.53,"close":223.55,"volume":2151425,"rsi_14":83.17,"sma_20":208.22,"sma_60":218.23,"sma_120":230.31},{"date":"2025-05-08","open":226.16,"high":230.75,"low":224.71,"close":228.28,"volume":1610714,"rsi_14":84.28,"sma_20":209.39,"sma_60":217.84,"sma_120":230.27},{"date":"2025-05-09","open":228.73,"high":229.91,"low":225.94,"close":228.69,"volume":1140369,"rsi_14":89.2,"sma_20":211.43,"sma_60":217.45,"sma_120":230.26},{"date":"2025-05-12","open":240.96,"high":243.0,"low":234.82,"close":237.44,"volume":2562600,"rsi_14":88.95,"sma_20":213.93,"sma_60":217.15,"sma_120":230.34},{"date":"2025-05-13","open":238.68,"high":243.94,"low":236.84,"close":242.93,"volume":1859773,"rsi_14":88.48,"sma_20":216.73,"sma_60":216.9,"sma_120":230.47},{"date":"2025-05-14","open":242.95,"high":247.82,"low":242.93,"close":246.45,"volume":1509197,"rsi_14":88.43,"sma_20":219.63,"sma_60":216.72,"sma_120":230.63},{"date":"2025-05-15","open":245.11,"high":246.68,"low":243.03,"close":245.21,"volume":1434091,"rsi_14":86.17,"sma_20":222.55,"sma_60":216.49,"sma_120":230.76},{"date":"2025-05-16","open":246.74,"high":250.79,"low":244.59,"close":250.42,"volume":2437146,"rsi_14":86.42,"sma_20":225.69,"sma_60":216.68,"sma_120":230.93},{"date":"2025-05-19","open":246.02,"high":250.21,"low":244.14,"close":249.06,"volume":1367261,"rsi_14":84.16,"sma_20":228.92,"sma_60":217.01,"sma_120":231.06},{"date":"2025-05-20","open":243.49,"high":246.34,"low":241.48,"close":244.32,"volume":1370380,"rsi_14":79.58,"sma_20":231.39,"sma_60":217.21,"sma_120":231.13},{"date":"2025-05-21","open":241.82,"high":242.31,"low":231.84,"close":233.1,"volume":2013256,"rsi_14":63.36,"sma_20":232.9,"sma_60":217.21,"sma_120":231.11},{"date":"2025-05-22","open":232.88,"high":235.15,"low":231.23,"close":233.73,"volume":1141413,"rsi_14":57.68,"sma_20":234.26,"sma_60":217.11,"sma_120":231.05},{"date":"2025-05-23","open":228.44,"high":236.64,"low":228.05,"close":235.42,"volume":1201067,"rsi_14":60.23,"sma_20":235.67,"sma_60":217.15,"sma_120":231.04},{"date":"2025-05-27","open":241.02,"high":251.69,"low":241.02,"close":250.54,"volume":2728354,"rsi_14":72.08,"sma_20":237.63,"sma_60":217.3,"sma_120":231.14},{"date":"2025-05-28","open":249.79,"high":249.88,"low":245.84,"close":245.89,"volume":1983690,"rsi_14":66.25,"sma_20":239.34,"sma_60":217.47,"sma_120":231.17},{"date":"2025-05-29","open":246.38,"high":249.67,"low":246.15,"close":249.46,"volume":1426562,"rsi_14":65.67,"sma_20":241.32,"sma_60":217.92,"sma_120":231.25},{"date":"2025-05-30","open":249.03,"high":253.75,"low":247.9,"close":251.94,"volume":3481946,"rsi_14":66.69,"sma_20":243.13,"sma_60":218.35,"sma_120":231.31},{"date":"2025-06-02","open":249.77,"high":257.18,"low":248.64,"close":256.8,"volume":1959528,"rsi_14":64.72,"sma_20":244.72,"sma_60":219.12,"sma_120":231.4},{"date":"2025-06-03","open":256.92,"high":262.38,"low":256.76,"close":261.54,"volume":2024712,"rsi_14":64.31,"sma_20":246.62,"sma_60":220.0,"sma_120":231.47},{"date":"2025-06-04","open":263.17,"high":264.27,"low":258.8,"close":261.17,"volume":1136507,"rsi_14":61.17,"sma_20":248.63,"sma_60":220.98,"sma_120":231.62},{"date":"2025-06-05","open":262.07,"high":268.35,"low":261.05,"close":266.84,"volume":2207873,"rsi_14":65.57,"sma_20":250.8,"sma_60":222.05,"sma_120":231.84},{"date":"2025-06-06","open":270.38,"high":272.03,"low":268.13,"close":271.69,"volume":1949432,"rsi_14":65.39,"sma_20":252.97,"sma_60":223.2,"sma_120":232.09},{"date":"2025-06-09","open":273.14,"high":275.19,"low":268.68,"close":269.38,"volume":2113250,"rsi_14":64.48,"sma_20":255.01,"sma_60":224.3,"sma_120":232.34},{"date":"2025-06-10","open":268.41,"high":268.99,"low":262.08,"close":265.17,"volume":2025319,"rsi_14":64.99,"sma_20":256.38,"sma_60":225.26,"sma_120":232.55},{"date":"2025-06-11","open":265.45,"high":266.69,"low":261.03,"close":263.46,"volume":1981436,"rsi_14":75.74,"sma_20":257.39,"sma_60":226.07,"sma_120":232.75},{"date":"2025-06-12","open":260.85,"high":264.46,"low":259.66,"close":261.26,"volume":1524668,"rsi_14":72.67,"sma_20":258.11,"sma_60":227.11,"sma_120":232.95},{"date":"2025-06-13","open":251.6,"high":257.44,"low":251.3,"close":253.74,"volume":2791651,"rsi_14":63.56,"sma_20":258.51,"sma_60":227.82,"sma_120":233.19},{"date":"2025-06-16","open":258.5,"high":262.13,"low":256.8,"close":260.26,"volume":1969134,"rsi_14":57.99,"sma_20":258.97,"sma_60":228.66,"sma_120":233.47},{"date":"2025-06-17","open":258.11,"high":262.32,"low":256.62,"close":257.96,"volume":1366843,"rsi_14":60.52,"sma_20":259.39,"sma_60":229.44,"sma_120":233.67},{"date":"2025-06-18","open":258.55,"high":265.24,"low":257.6,"close":263.28,"volume":1767949,"rsi_14":61.75,"sma_20":260.32,"sma_60":230.14,"sma_120":233.92},{"date":"2025-06-20","open":264.99,"high":269.06,"low":264.25,"close":267.81,"volume":3508107,"rsi_14":63.1,"sma_20":262.05,"sma_60":230.93,"sma_120":234.19},{"date":"2025-06-23","open":263.57,"high":269.5,"low":255.95,"close":269.08,"volume":3017833,"rsi_14":60.65,"sma_20":263.82,"sma_60":231.83,"sma_120":234.49},{"date":"2025-06-24","open":275.55,"high":280.95,"low":274.03,"close":275.76,"volume":2396962,"rsi_14":61.99,"sma_20":265.83,"sma_60":232.88,"sma_120":234.89},{"date":"2025-06-25","open":276.72,"high":279.65,"low":274.87,"close":279.56,"volume":2785767,"rsi_14":65.61,"sma_20":267.27,"sma_60":234.16,"sma_120":235.32},{"date":"2025-06-26","open":280.71,"high":291.16,"low":280.65,"close":290.92,"volume":3838567,"rsi_14":68.64,"sma_20":269.53,"sma_60":235.67,"sma_120":235.86},{"date":"2025-06-27","open":291.12,"high":305.65,"low":290.58,"close":304.31,"volume":12060560,"rsi_14":72.3,"sma_20":272.28,"sma_60":237.36,"sma_120":236.53},{"date":"2025-06-30","open":303.81,"high":308.89,"low":301.6,"close":307.88,"volume":3292780,"rsi_14":75.88,"sma_20":275.09,"sma_60":239.05,"sma_120":237.23},{"date":"2025-07-01","open":304.79,"high":312.65,"low":303.93,"close":309.8,"volume":2820665,"rsi_14":80.96,"sma_20":277.75,"sma_60":241.15,"sma_120":237.95},{"date":"2025-07-02","open":311.29,"high":321.35,"low":309.71,"close":320.62,"volume":2940681,"rsi_14":85.2,"sma_20":280.72,"sma_60":243.62,"sma_120":238.79},{"date":"2025-07-03","open":322.49,"high":328.86,"low":321.66,"close":328.86,"volume":1440459,"rsi_14":88.74,"sma_20":284.16,"sma_60":246.21,"sma_120":239.69},{"date":"2025-07-07","open":329.37,"high":330.97,"low":322.01,"close":323.32,"volume":3426118,"rsi_14":90.81,"sma_20":287.03,"sma_60":248.68,"sma_120":240.54},{"date":"2025-07-08","open":327.94,"high":330.1,"low":320.13,"close":324.65,"volume":2329136,"rsi_14":90.21,"sma_20":289.72,"sma_60":250.69,"sma_120":241.39},{"date":"2025-07-09","open":328.26,"high":329.45,"low":323.41,"close":327.96,"volume":1936034,"rsi_14":93.17,"sma_20":292.7,"sma_60":253.05,"sma_120":242.26},{"date":"2025-07-10","open":330.85,"high":336.8,"low":328.53,"close":335.62,"volume":2004736,"rsi_14":93.36,"sma_20":296.29,"sma_60":255.53,"sma_120":243.17},{"date":"2025-07-11","open":332.84,"high":334.44,"low":329.72,"close":332.82,"volume":2286008,"rsi_14":89.79,"sma_20":299.81,"sma_60":257.98,"sma_120":244.04},{"date":"2025-07-14","open":332.49,"high":338.83,"low":331.62,"close":336.28,"volume":1669202,"rsi_14":90.06,"sma_20":303.63,"sma_60":260.46,"sma_120":244.88},{"date":"2025-07-15","open":334.85,"high":336.21,"low":328.13,"close":335.55,"volume":1546462,"rsi_14":88.37,"sma_20":307.79,"sma_60":262.95,"sma_120":245.7},{"date":"2025-07-16","open":335.4,"high":341.25,"low":333.3,"close":333.53,"volume":2206557,"rsi_14":85.44,"sma_20":311.51,"sma_60":265.39,"sma_120":246.56},{"date":"2025-07-17","open":334.98,"high":342.91,"low":333.79,"close":342.65,"volume":1945334,"rsi_14":85.0,"sma_20":315.82,"sma_60":268.04,"sma_120":247.47},{"date":"2025-07-18","open":344.13,"high":346.75,"low":343.59,"close":344.21,"volume":1464802,"rsi_14":82.14,"sma_20":319.94,"sma_60":270.55,"sma_120":248.46},{"date":"2025-07-21","open":342.0,"high":345.87,"low":340.4,"close":340.65,"volume":1631054,"rsi_14":76.39,"sma_20":323.64,"sma_60":272.87,"sma_120":249.37},{"date":"2025-07-22","open":344.44,"high":344.44,"low":332.98,"close":342.68,"volume":1727718,"rsi_14":76.43,"sma_20":327.38,"sma_60":275.15,"sma_120":250.07},{"date":"2025-07-23","open":344.59,"high":349.93,"low":344.58,"close":346.91,"volume":2087600,"rsi_14":73.64,"sma_20":331.0,"sma_60":277.5,"sma_120":250.76},{"date":"2025-07-24","open":345.06,"high":349.2,"low":343.01,"close":343.49,"volume":1523188,"rsi_14":64.4,"sma_20":334.25,"sma_60":279.72,"sma_120":251.39},{"date":"2025-07-25","open":344.41,"high":346.99,"low":342.57,"close":346.87,"volume":1653045,"rsi_14":74.21,"sma_20":337.1,"sma_60":281.99,"sma_120":252.1},{"date":"2025-07-28","open":345.72,"high":348.38,"low":342.82,"close":346.08,"volume":2427736,"rsi_14":72.28,"sma_20":339.22,"sma_60":284.27,"sma_120":252.86},{"date":"2025-07-29","open":319.81,"high":336.33,"low":315.64,"close":328.68,"volume":5513451,"rsi_14":50.63,"sma_20":340.29,"sma_60":286.17,"sma_120":253.45},{"date":"2025-07-30","open":329.1,"high":332.02,"low":322.39,"close":325.51,"volume":2436865,"rsi_14":41.29,"sma_20":341.09,"sma_60":287.85,"sma_120":253.99},{"date":"2025-07-31","open":328.23,"high":331.36,"low":310.48,"close":312.46,"volume":3496087,"rsi_14":35.05,"sma_20":340.68,"sma_60":289.34,"sma_120":254.39},{"date":"2025-08-01","open":304.19,"high":310.37,"low":298.81,"close":308.9,"volume":2827869,"rsi_14":29.91,"sma_20":339.66,"sma_60":290.82,"sma_120":254.8},{"date":"2025-08-04","open":312.58,"high":313.87,"low":307.44,"close":310.32,"volume":2017583,"rsi_14":31.68,"sma_20":339.01,"sma_60":292.28,"sma_120":255.26},{"date":"2025-08-05","open":311.16,"high":311.63,"low":304.15,"close":306.06,"volume":1711737,"rsi_14":30.68,"sma_20":338.07,"sma_60":293.59,"sma_120":255.71},{"date":"2025-08-06","open":308.43,"high":308.69,"low":303.85,"close":308.67,"volume":1384672,"rsi_14":23.68,"sma_20":337.09,"sma_60":294.93,"sma_120":256.19},{"date":"2025-08-07","open":310.26,"high":311.11,"low":301.05,"close":304.51,"volume":1295776,"rsi_14":20.42,"sma_20":335.51,"sma_60":296.06,"sma_120":256.61},{"date":"2025-08-08","open":305.95,"high":305.95,"low":295.78,"close":296.31,"volume":1905606,"rsi_14":19.1,"sma_20":333.66,"sma_60":296.95,"sma_120":256.93},{"date":"2025-08-11","open":294.89,"high":300.67,"low":292.77,"close":297.7,"volume":1446282,"rsi_14":18.37,"sma_20":331.7,"sma_60":297.81,"sma_120":257.27},{"date":"2025-08-12","open":300.47,"high":308.27,"low":300.2,"close":307.75,"volume":2203302,"rsi_14":24.56,"sma_20":330.29,"sma_60":298.86,"sma_120":257.68},{"date":"2025-08-13","open":308.7,"high":312.81,"low":303.27,"close":308.08,"volume":1900887,"rsi_14":26.04,"sma_20":329.0,"sma_60":299.83,"sma_120":258.26},{"date":"2025-08-14","open":307.58,"high":308.65,"low":305.41,"close":306.98,"volume":1287831,"rsi_14":22.14,"sma_20":327.19,"sma_60":300.8,"sma_120":258.91},{"date":"2025-08-15","open":306.97,"high":309.02,"low":303.74,"close":308.6,"volume":1407599,"rsi_14":24.13,"sma_20":325.38,"sma_60":301.88,"sma_120":259.54},{"date":"2025-08-18","open":308.65,"high":324.19,"low":307.72,"close":321.24,"volume":3283978,"rsi_14":44.49,"sma_20":324.39,"sma_60":303.36,"sma_120":260.29},{"date":"2025-08-19","open":318.97,"high":326.29,"low":313.81,"close":324.45,"volume":3354279,"rsi_14":49.22,"sma_20":323.47,"sma_60":304.89,"sma_120":261.0},{"date":"2025-08-20","open":321.46,"high":323.72,"low":312.09,"close":323.52,"volume":1883891,"rsi_14":59.96,"sma_20":322.28,"sma_60":306.37,"sma_120":261.76},{"date":"2025-08-21","open":320.66,"high":322.41,"low":316.97,"close":319.5,"volume":1473116,"rsi_14":59.47,"sma_20":321.07,"sma_60":307.53,"sma_120":262.42},{"date":"2025-08-22","open":321.23,"high":339.26,"low":320.15,"close":338.8,"volume":2268612,"rsi_14":69.28,"sma_20":320.66,"sma_60":309.1,"sma_120":263.28},{"date":"2025-08-25","open":338.8,"high":342.04,"low":335.79,"close":339.1,"volume":2286570,"rsi_14":73.64,"sma_20":320.31,"sma_60":310.61,"sma_120":264.26},{"date":"2025-08-26","open":339.91,"high":348.03,"low":339.71,"close":347.72,"volume":2324094,"rsi_14":75.73,"sma_20":321.28,"sma_60":312.22,"sma_120":265.28},{"date":"2025-08-27","open":346.01,"high":354.58,"low":346.01,"close":352.96,"volume":2164444,"rsi_14":81.48,"sma_20":322.68,"sma_60":313.84,"sma_120":266.48},{"date":"2025-08-28","open":353.51,"high":359.94,"low":352.84,"close":359.61,"volume":1578339,"rsi_14":91.97,"sma_20":325.07,"sma_60":315.49,"sma_120":267.75},{"date":"2025-08-29","open":358.69,"high":360.26,"low":351.07,"close":357.04,"volume":1962474,"rsi_14":88.73,"sma_20":327.52,"sma_60":317.12,"sma_120":269.05},{"date":"2025-09-02","open":349.45,"high":352.2,"low":342.34,"close":348.05,"volume":1712757,"rsi_14":76.68,"sma_20":329.44,"sma_60":318.49,"sma_120":270.27},{"date":"2025-09-03","open":348.68,"high":352.65,"low":346.37,"close":348.96,"volume":1174509,"rsi_14":76.85,"sma_20":331.62,"sma_60":319.8,"sma_120":271.5},{"date":"2025-09-04","open":348.41,"high":356.48,"low":347.53,"close":353.93,"volume":1085167,"rsi_14":79.35,"sma_20":333.93,"sma_60":321.24,"sma_120":272.77},{"date":"2025-09-05","open":355.05,"high":356.61,"low":343.39,"close":346.27,"volume":1455905,"rsi_14":71.9,"sma_20":336.05,"sma_60":322.61,"sma_120":273.94},{"date":"2025-09-08","open":347.97,"high":353.96,"low":343.46,"close":345.08,"volume":1587604,"rsi_14":65.99,"sma_20":338.53,"sma_60":324.0,"sma_120":275.03},{"date":"2025-09-09","open":343.99,"high":347.7,"low":339.33,"close":339.43,"volume":1418563,"rsi_14":59.73,"sma_20":340.65,"sma_60":325.33,"sma_120":276.22},{"date":"2025-09-10","open":340.9,"high":341.19,"low":325.58,"close":335.69,"volume":2288927,"rsi_14":57.62,"sma_20":342.07,"sma_60":326.72,"sma_120":277.27},{"date":"2025-09-11","open":337.71,"high":349.5,"low":336.75,"close":344.27,"volume":2333941,"rsi_14":64.68,"sma_20":343.91,"sma_60":328.14,"sma_120":278.4},{"date":"2025-09-12","open":341.82,"high":342.86,"low":330.64,"close":330.69,"volume":2073032,"rsi_14":44.84,"sma_20":345.12,"sma_60":329.38,"sma_120":279.41},{"date":"2025-09-15","open":332.27,"high":333.38,"low":322.08,"close":324.17,"volume":2558794,"rsi_14":41.21,"sma_20":345.91,"sma_60":330.41,"sma_120":280.28},{"date":"2025-09-16","open":323.27,"high":323.89,"low":312.11,"close":316.22,"volume":3128129,"rsi_14":31.3,"sma_20":345.66,"sma_60":331.23,"sma_120":281.08},{"date":"2025-09-17","open":317.85,"high":318.97,"low":310.95,"close":317.57,"volume":2042664,"rsi_14":27.97,"sma_20":345.31,"sma_60":332.05,"sma_120":281.94},{"date":"2025-09-18","open":319.74,"high":321.27,"low":315.41,"close":320.26,"volume":1608587,"rsi_14":24.23,"sma_20":345.14,"sma_60":332.81,"sma_120":282.85},{"date":"2025-09-19","open":322.24,"high":323.93,"low":310.73,"close":323.0,"volume":3628427,"rsi_14":27.76,"sma_20":345.32,"sma_60":333.55,"sma_120":283.86},{"date":"2025-09-22","open":320.45,"high":327.37,"low":319.1,"close":323.63,"volume":1530258,"rsi_14":32.09,"sma_20":344.55,"sma_60":334.1,"sma_120":284.89},{"date":"2025-09-23","open":325.81,"high":334.38,"low":323.55,"close":324.96,"volume":2064271,"rsi_14":32.51,"sma_20":343.83,"sma_60":334.45,"sma_120":285.91},{"date":"2025-09-24","open":325.09,"high":326.57,"low":320.18,"close":321.46,"volume":1130818,"rsi_14":25.81,"sma_20":342.49,"sma_60":334.69,"sma_120":286.87},{"date":"2025-09-25","open":318.41,"high":322.9,"low":315.22,"close":319.99,"volume":1572520,"rsi_14":27.98,"sma_20":340.77,"sma_60":334.84,"sma_120":288.0},{"date":"2025-09-26","open":320.92,"high":323.21,"low":318.97,"close":322.31,"volume":1302970,"rsi_14":31.16,"sma_20":338.82,"sma_60":334.86,"sma_120":289.24},{"date":"2025-09-29","open":332.81,"high":334.47,"low":315.52,"close":322.15,"volume":2022511,"rsi_14":34.12,"sma_20":337.0,"sma_60":334.73,"sma_120":290.47},{"date":"2025-09-30","open":323.08,"high":325.87,"low":314.74,"close":319.05,"volume":1803374,"rsi_14":34.52,"sma_20":335.47,"sma_60":334.64,"sma_120":291.66},{"date":"2025-10-01","open":316.14,"high":316.52,"low":307.91,"close":311.6,"volume":2280790,"rsi_14":19.84,"sma_20":333.52,"sma_60":334.4,"sma_120":292.55},{"date":"2025-10-02","open":311.33,"high":316.75,"low":306.91,"close":315.63,"volume":1626828,"rsi_14":32.65,"sma_20":331.52,"sma_60":334.18,"sma_120":293.61},{"date":"2025-10-03","open":318.03,"high":318.26,"low":309.54,"close":309.65,"volume":1402037,"rsi_14":33.05,"sma_20":329.61,"sma_60":333.72,"sma_120":294.63},{"date":"2025-10-06","open":309.91,"high":313.55,"low":306.34,"close":312.86,"volume":1468891,"rsi_14":44.71,"sma_20":327.92,"sma_60":333.37,"sma_120":295.67},{"date":"2025-10-07","open":312.86,"high":312.86,"low":303.89,"close":310.34,"volume":1129738,"rsi_14":40.27,"sma_20":326.4,"sma_60":332.92,"sma_120":296.69},{"date":"2025-10-08","open":310.59,"high":311.38,"low":303.46,"close":303.99,"volume":1879256,"rsi_14":31.17,"sma_20":324.74,"sma_60":332.37,"sma_120":297.66},{"date":"2025-10-09","open":306.16,"high":307.49,"low":302.46,"close":302.69,"volume":1391328,"rsi_14":25.98,"sma_20":322.57,"sma_60":331.83,"sma_120":298.61},{"date":"2025-10-10","open":302.68,"high":308.82,"low":299.07,"close":300.36,"volume":1413933,"rsi_14":23.65,"sma_20":320.98,"sma_60":331.1,"sma_120":299.57},{"date":"2025-10-13","open":303.95,"high":307.14,"low":301.09,"close":301.93,"volume":1338005,"rsi_14":24.06,"sma_20":319.81,"sma_60":330.37,"sma_120":300.46},{"date":"2025-10-14","open":298.76,"high":313.24,"low":297.28,"close":309.47,"volume":1555457,"rsi_14":37.1,"sma_20":319.41,"sma_60":329.82,"sma_120":301.34},{"date":"2025-10-15","open":311.95,"high":314.1,"low":305.39,"close":306.8,"volume":1087461,"rsi_14":36.96,"sma_20":318.82,"sma_60":329.2,"sma_120":302.18},{"date":"2025-10-16","open":306.15,"high":306.9,"low":293.73,"close":294.33,"volume":2641063,"rsi_14":26.94,"sma_20":317.45,"sma_60":328.29,"sma_120":302.9},{"date":"2025-10-17","open":296.59,"high":298.74,"low":292.2,"close":296.11,"volume":1830189,"rsi_14":29.1,"sma_20":316.04,"sma_60":327.48,"sma_120":303.6},{"date":"2025-10-20","open":298.15,"high":302.15,"low":297.28,"close":298.6,"volume":1112909,"rsi_14":33.42,"sma_20":314.72,"sma_60":326.64,"sma_120":304.32},{"date":"2025-10-21","open":301.19,"high":313.34,"low":299.7,"close":312.35,"volume":1691565,"rsi_14":50.55,"sma_20":314.03,"sma_60":326.06,"sma_120":305.17},{"date":"2025-10-22","open":313.93,"high":317.82,"low":309.07,"close":313.53,"volume":1642482,"rsi_14":48.39,"sma_20":313.58,"sma_60":325.78,"sma_120":305.98},{"date":"2025-10-23","open":312.03,"high":315.24,"low":307.0,"close":312.44,"volume":1188377,"rsi_14":52.32,"sma_20":313.19,"sma_60":325.55,"sma_120":306.7},{"date":"2025-10-24","open":314.83,"high":318.43,"low":310.32,"close":312.02,"volume":1223063,"rsi_14":49.27,"sma_20":312.67,"sma_60":325.52,"sma_120":307.43},{"date":"2025-10-27","open":316.51,"high":317.47,"low":311.08,"close":315.78,"volume":2644572,"rsi_14":54.63,"sma_20":312.35,"sma_60":325.62,"sma_120":308.22},{"date":"2025-10-28","open":291.5,"high":294.62,"low":283.0,"close":288.85,"volume":8597382,"rsi_14":40.45,"sma_20":310.82,"sma_60":325.24,"sma_120":308.76},{"date":"2025-10-29","open":285.95,"high":288.35,"low":276.1,"close":276.13,"volume":4187666,"rsi_14":35.36,"sma_20":309.02,"sma_60":324.72,"sma_120":309.15},{"date":"2025-10-30","open":273.11,"high":286.75,"low":271.36,"close":280.55,"volume":3148055,"rsi_14":39.32,"sma_20":307.24,"sma_60":324.23,"sma_120":309.58},{"date":"2025-10-31","open":280.55,"high":286.02,"low":279.56,"close":282.81,"volume":1999470,"rsi_14":39.77,"sma_20":305.88,"sma_60":323.85,"sma_120":309.95},{"date":"2025-11-03","open":281.68,"high":283.06,"low":273.22,"close":273.91,"volume":2467159,"rsi_14":31.25,"sma_20":303.9,"sma_60":323.45,"sma_120":310.2},{"date":"2025-11-04","open":262.62,"high":263.76,"low":252.48,"close":253.78,"volume":3815511,"rsi_14":26.39,"sma_20":301.04,"sma_60":322.69,"sma_120":310.25},{"date":"2025-11-05","open":253.81,"high":259.21,"low":252.52,"close":253.04,"volume":1988554,"rsi_14":29.47,"sma_20":298.45,"sma_60":321.75,"sma_120":310.31},{"date":"2025-11-06","open":251.43,"high":253.09,"low":248.81,"close":250.02,"volume":1660832,"rsi_14":27.37,"sma_20":295.78,"sma_60":320.76,"sma_120":310.29},{"date":"2025-11-07","open":248.47,"high":254.12,"low":247.7,"close":252.43,"volume":1893942,"rsi_14":27.3,"sma_20":293.35,"sma_60":319.82,"sma_120":310.31},{"date":"2025-11-10","open":255.94,"high":261.76,"low":252.57,"close":261.27,"volume":2626311,"rsi_14":23.63,"sma_20":291.29,"sma_60":319.0,"sma_120":310.44},{"date":"2025-11-11","open":260.81,"high":263.76,"low":257.55,"close":259.86,"volume":2498517,"rsi_14":22.35,"sma_20":288.77,"sma_60":317.95,"sma_120":310.66},{"date":"2025-11-12","open":260.39,"high":266.78,"low":259.18,"close":259.74,"volume":1384174,"rsi_14":22.58,"sma_20":286.39,"sma_60":316.84,"sma_120":310.86},{"date":"2025-11-13","open":260.13,"high":262.99,"low":251.22,"close":252.18,"volume":1533439,"rsi_14":21.01,"sma_20":284.25,"sma_60":315.61,"sma_120":310.99},{"date":"2025-11-14","open":248.33,"high":251.05,"low":243.21,"close":249.33,"volume":1804649,"rsi_14":17.53,"sma_20":281.88,"sma_60":314.41,"sma_120":310.97},{"date":"2025-11-17","open":248.12,"high":248.81,"low":241.03,"close":243.26,"volume":2217186,"rsi_14":22.02,"sma_20":279.07,"sma_60":312.78,"sma_120":310.94},{"date":"2025-11-18","open":245.64,"high":250.19,"low":244.02,"close":247.9,"volume":1572389,"rsi_14":30.77,"sma_20":275.8,"sma_60":311.22,"sma_120":310.91},{"date":"2025-11-19","open":251.32,"high":253.97,"low":248.47,"close":252.42,"volume":2590388,"rsi_14":30.86,"sma_20":272.7,"sma_60":309.59,"sma_120":310.9},{"date":"2025-11-20","open":255.23,"high":259.71,"low":249.02,"close":249.18,"volume":1817057,"rsi_14":27.41,"sma_20":269.5,"sma_60":307.82,"sma_120":310.83},{"date":"2025-11-21","open":251.92,"high":263.82,"low":250.6,"close":260.39,"volume":2798994,"rsi_14":41.19,"sma_20":266.88,"sma_60":306.12,"sma_120":310.81},{"date":"2025-11-24","open":260.67,"high":264.52,"low":245.51,"close":251.99,"volume":5550030,"rsi_14":48.63,"sma_20":263.64,"sma_60":304.33,"sma_120":310.72},{"date":"2025-11-25","open":256.37,"high":268.44,"low":254.39,"close":262.68,"volume":5202121,"rsi_14":56.43,"sma_20":262.32,"sma_60":302.87,"sma_120":310.68},{"date":"2025-11-26","open":262.73,"high":265.1,"low":261.0,"close":261.99,"volume":1517912,"rsi_14":58.24,"sma_20":261.6,"sma_60":301.38,"sma_120":310.59},{"date":"2025-11-28","open":263.26,"high":265.13,"low":261.84,"close":262.52,"volume":648264,"rsi_14":57.13,"sma_20":260.68,"sma_60":299.82,"sma_120":310.53},{"date":"2025-12-01","open":258.83,"high":265.8,"low":257.35,"close":262.87,"volume":1525965,"rsi_14":51.28,"sma_20":259.67,"sma_60":298.39,"sma_120":310.5},{"date":"2025-12-02","open":263.8,"high":264.79,"low":255.59,"close":261.37,"volume":2105995,"rsi_14":51.21,"sma_20":259.04,"sma_60":296.96,"sma_120":310.48},{"date":"2025-12-03","open":259.71,"high":265.69,"low":259.22,"close":262.05,"volume":1446763,"rsi_14":51.83,"sma_20":259.46,"sma_60":295.63,"sma_120":310.48},{"date":"2025-12-04","open":258.49,"high":260.11,"low":254.64,"close":255.64,"volume":2599173,"rsi_14":52.8,"sma_20":259.59,"sma_60":294.26,"sma_120":310.49},{"date":"2025-12-05","open":256.19,"high":256.61,"low":252.42,"close":254.05,"volume":2389916,"rsi_14":53.9,"sma_20":259.79,"sma_60":292.72,"sma_120":310.43},{"date":"2025-12-08","open":253.22,"high":253.9,"low":244.25,"close":248.88,"volume":2780089,"rsi_14":54.71,"sma_20":259.61,"sma_60":291.32,"sma_120":310.35},{"date":"2025-12-09","open":245.15,"high":248.58,"low":241.67,"close":244.84,"volume":2031195,"rsi_14":47.41,"sma_20":258.78,"sma_60":289.96,"sma_120":310.18},{"date":"2025-12-10","open":246.49,"high":259.65,"low":241.82,"close":256.74,"volume":2952822,"rsi_14":53.25,"sma_20":258.62,"sma_60":288.94,"sma_120":310.08},{"date":"2025-12-11","open":260.1,"high":277.69,"low":259.51,"close":275.78,"volume":4466525,"rsi_14":66.18,"sma_20":259.43,"sma_60":288.21,"sma_120":310.13},{"date":"2025-12-12","open":277.44,"high":278.55,"low":272.75,"close":274.96,"volume":2135763,"rsi_14":60.14,"sma_20":260.59,"sma_60":287.43,"sma_120":310.12},{"date":"2025-12-15","open":276.67,"high":287.83,"low":276.29,"close":283.2,"volume":3235036,"rsi_14":71.78,"sma_20":262.31,"sma_60":286.74,"sma_120":310.14},{"date":"2025-12-16","open":283.37,"high":286.5,"low":276.99,"close":277.57,"volume":2177104,"rsi_14":61.18,"sma_20":264.05,"sma_60":285.95,"sma_120":310.02},{"date":"2025-12-17","open":279.02,"high":286.39,"low":279.02,"close":280.89,"volume":2568321,"rsi_14":63.65,"sma_20":265.72,"sma_60":285.18,"sma_120":309.82},{"date":"2025-12-18","open":282.98,"high":286.82,"low":281.06,"close":282.72,"volume":2318630,"rsi_14":64.32,"sma_20":267.26,"sma_60":284.51,"sma_120":309.6},{"date":"2025-12-19","open":281.24,"high":296.43,"low":280.88,"close":289.48,"volume":4774867,"rsi_14":67.29,"sma_20":269.3,"sma_60":284.0,"sma_120":309.42},{"date":"2025-12-22","open":290.87,"high":297.34,"low":290.34,"close":296.52,"volume":1988592,"rsi_14":71.31,"sma_20":271.13,"sma_60":283.56,"sma_120":309.21},{"date":"2025-12-23","open":296.29,"high":299.74,"low":287.44,"close":288.2,"volume":1713083,"rsi_14":64.51,"sma_20":272.97,"sma_60":282.99,"sma_120":308.86},{"date":"2025-12-24","open":287.91,"high":291.1,"low":287.44,"close":290.0,"volume":585314,"rsi_14":70.09,"sma_20":274.35,"sma_60":282.5,"sma_120":308.57},{"date":"2025-12-26","open":289.69,"high":290.5,"low":281.39,"close":282.66,"volume":986534,"rsi_14":64.97,"sma_20":275.35,"sma_60":281.99,"sma_120":308.2},{"date":"2025-12-29","open":282.04,"high":282.29,"low":277.37,"close":279.71,"volume":1303479,"rsi_14":66.58,"sma_20":276.17,"sma_60":281.37,"sma_120":307.77},{"date":"2025-12-30","open":279.14,"high":280.04,"low":277.86,"close":278.73,"volume":921080,"rsi_14":68.92,"sma_20":276.93,"sma_60":280.83,"sma_120":307.28},{"date":"2025-12-31","open":279.05,"high":279.05,"low":275.63,"close":275.98,"volume":1026173,"rsi_14":61.75,"sma_20":277.62,"sma_60":280.19,"sma_120":306.78},{"date":"2026-01-02","open":275.56,"high":281.91,"low":274.32,"close":280.27,"volume":1340277,"rsi_14":52.78,"sma_20":278.5,"sma_60":279.66,"sma_120":306.29},{"date":"2026-01-05","open":278.04,"high":283.32,"low":273.46,"close":277.21,"volume":2289458,"rsi_14":50.98,"sma_20":279.54,"sma_60":279.19,"sma_120":305.78},{"date":"2026-01-06","open":279.05,"high":294.84,"low":279.05,"close":294.61,"volume":2132423,"rsi_14":56.98,"sma_20":281.54,"sma_60":279.04,"sma_120":305.43},{"date":"2026-01-07","open":292.78,"high":300.55,"low":292.21,"close":299.23,"volume":2363796,"rsi_14":64.05,"sma_20":284.04,"sma_60":279.0,"sma_120":305.05},{"date":"2026-01-08","open":298.81,"high":311.04,"low":296.45,"close":301.12,"volume":2653162,"rsi_14":63.33,"sma_20":286.85,"sma_60":278.97,"sma_120":304.67},{"date":"2026-01-09","open":302.55,"high":309.01,"low":300.44,"close":308.21,"volume":1766682,"rsi_14":65.83,"sma_20":289.4,"sma_60":278.93,"sma_120":304.38},{"date":"2026-01-12","open":303.27,"high":305.74,"low":296.18,"close":297.95,"volume":1596282,"rsi_14":54.61,"sma_20":290.47,"sma_60":278.76,"sma_120":303.98},{"date":"2026-01-13","open":291.15,"high":293.49,"low":282.8,"close":288.64,"volume":2504874,"rsi_14":44.64,"sma_20":291.12,"sma_60":278.65,"sma_120":303.47},{"date":"2026-01-14","open":282.98,"high":284.19,"low":271.51,"close":276.38,"volume":3102833,"rsi_14":42.63,"sma_20":290.72,"sma_60":278.3,"sma_120":302.89},{"date":"2026-01-15","open":279.03,"high":283.46,"low":272.8,"close":275.18,"volume":1615339,"rsi_14":40.84,"sma_20":290.55,"sma_60":277.89,"sma_120":302.27},{"date":"2026-01-16","open":273.82,"high":274.91,"low":270.24,"close":273.1,"volume":2074934,"rsi_14":44.04,"sma_20":290.11,"sma_60":277.21,"sma_120":301.63},{"date":"2026-01-20","open":264.18,"high":271.11,"low":261.6,"close":267.16,"volume":2907499,"rsi_14":42.46,"sma_20":289.27,"sma_60":276.41,"sma_120":301.1},{"date":"2026-01-21","open":268.62,"high":276.06,"low":267.65,"close":274.84,"volume":2275324,"rsi_14":47.84,"sma_20":288.48,"sma_60":275.76,"sma_120":300.65},{"date":"2026-01-22","open":279.03,"high":284.16,"low":277.36,"close":282.54,"volume":2348715,"rsi_14":53.46,"sma_20":287.72,"sma_60":275.24,"sma_120":300.38},{"date":"2026-01-23","open":280.95,"high":285.09,"low":278.15,"close":283.09,"volume":2442000,"rsi_14":51.55,"sma_20":287.41,"sma_60":274.67,"sma_120":300.15},{"date":"2026-01-26","open":284.62,"high":290.78,"low":283.92,"close":290.06,"volume":2283600,"rsi_14":56.77,"sma_20":287.36,"sma_60":274.68,"sma_120":299.96},{"date":"2026-01-27","open":290.96,"high":291.73,"low":285.92,"close":287.52,"volume":2296500,"rsi_14":45.57,"sma_20":287.61,"sma_60":274.85,"sma_120":299.79},{"date":"2026-01-28","open":289.0,"high":299.8,"low":288.06,"close":288.52,"volume":3746700,"rsi_14":43.0,"sma_20":288.06,"sma_60":274.97,"sma_120":299.6},{"date":"2026-01-29","open":312.82,"high":347.86,"low":310.73,"close":342.33,"volume":7713700,"rsi_14":66.05,"sma_20":291.27,"sma_60":275.96,"sma_120":299.9},{"date":"2026-01-30","open":333.98,"high":337.72,"low":315.14,"close":321.23,"volume":3353900,"rsi_14":54.57,"sma_20":293.56,"sma_60":276.74,"sma_120":300.1},{"date":"2026-02-02","open":323.53,"high":337.09,"low":321.16,"close":330.53,"volume":2168200,"rsi_14":61.51,"sma_20":296.1,"sma_60":278.02,"sma_120":300.36},{"date":"2026-02-03","open":329.88,"high":336.26,"low":321.76,"close":322.85,"volume":2291700,"rsi_14":62.23,"sma_20":298.4,"sma_60":279.18,"sma_120":300.47},{"date":"2026-02-04","open":326.52,"high":329.14,"low":317.67,"close":325.18,"volume":1663200,"rsi_14":68.78,"sma_20":299.95,"sma_60":280.43,"sma_120":300.59},{"date":"2026-02-05","open":324.06,"high":334.71,"low":320.38,"close":322.65,"volume":1954100,"rsi_14":68.09,"sma_20":301.13,"sma_60":281.6,"sma_120":300.71},{"date":"2026-02-06","open":325.81,"high":344.53,"low":325.53,"close":344.33,"volume":1787600,"rsi_14":73.61,"sma_20":303.31,"sma_60":282.98,"sma_120":300.99},{"date":"2026-02-09","open":341.36,"high":345.58,"low":337.95,"close":344.36,"volume":1968927,"rsi_14":71.04,"sma_20":290.51,"sma_60":275.71,"sma_120":300.66},{"date":"2026-02-10","open":345.4,"high":352.79,"low":343.01,"close":343.64,"volume":1945239,"rsi_14":72.07,"sma_20":293.16,"sma_60":276.61,"sma_120":300.93},{"date":"2026-02-11","open":343.29,"high":346.88,"low":327.61,"close":330.23,"volume":2738331,"rsi_14":62.2,"sma_20":295.56,"sma_60":277.5,"sma_120":301.11},{"date":"2026-02-12","open":335.35,"high":343.47,"low":325.08,"close":329.29,"volume":2027338,"rsi_14":60.56,"sma_20":298.07,"sma_60":278.31,"sma_120":301.27},{"date":"2026-02-13","open":325.93,"high":329.0,"low":315.64,"close":316.24,"volume":2393414,"rsi_14":54.93,"sma_20":299.97,"sma_60":278.86,"sma_120":301.35},{"date":"2026-02-17","open":320.08,"high":326.69,"low":316.69,"close":320.32,"volume":2281532,"rsi_14":54.12,"sma_20":302.22,"sma_60":279.63,"sma_120":301.54},{"date":"2026-02-18","open":317.32,"high":323.79,"low":313.24,"close":315.46,"volume":1726900,"rsi_14":58.62,"sma_20":319.13,"sma_60":291.89,"sma_120":300.74},{"date":"2026-02-19","open":312.92,"high":315.14,"low":304.3,"close":307.08,"volume":1765800,"rsi_14":34.08,"sma_20":320.76,"sma_60":292.85,"sma_120":300.33},{"date":"2026-02-20","open":305.97,"high":314.13,"low":304.03,"close":311.77,"volume":1641752,"rsi_14":44.98,"sma_20":322.24,"sma_60":293.7,"sma_120":299.91},{"date":"2026-02-23","open":311.6,"high":317.93,"low":297.59,"close":299.45,"volume":2716500,"rsi_14":34.03,"sma_20":323.07,"sma_60":294.48,"sma_120":299.41},{"date":"2026-02-24","open":299.15,"high":315.24,"low":297.04,"close":313.16,"volume":2981868,"rsi_14":58.71,"sma_20":305.64,"sma_60":281.59,"sma_120":301.67},{"date":"2026-02-25","open":315.72,"high":317.68,"low":308.34,"close":309.7,"volume":1944285,"rsi_14":62.49,"sma_20":306.4,"sma_60":282.58,"sma_120":301.67},{"date":"2026-02-26","open":311.66,"high":317.76,"low":310.69,"close":315.58,"volume":2449824,"rsi_14":64.66,"sma_20":307.22,"sma_60":283.63,"sma_120":301.72},{"date":"2026-02-27","open":306.15,"high":311.55,"low":303.62,"close":307.68,"volume":2986586,"rsi_14":62.0,"sma_20":307.55,"sma_60":284.39,"sma_120":301.7},{"date":"2026-03-02","open":288.92,"high":300.64,"low":282.6,"close":297.67,"volume":4017100,"rsi_14":60.33,"sma_20":307.02,"sma_60":285.01,"sma_120":301.48},{"date":"2026-03-03","open":285.95,"high":301.66,"low":283.33,"close":298.13,"volume":3631236,"rsi_14":58.29,"sma_20":307.03,"sma_60":285.65,"sma_120":301.24},{"date":"2026-03-04","open":299.53,"high":303.1,"low":283.01,"close":284.18,"volume":2067187,"rsi_14":50.57,"sma_20":306.81,"sma_60":286.17,"sma_120":300.89},{"date":"2026-03-05","open":281.62,"high":286.2,"low":274.91,"close":280.07,"volume":3089141,"rsi_14":13.9,"sma_20":306.99,"sma_60":286.67,"sma_120":300.54},{"date":"2026-03-06","open":269.36,"high":277.98,"low":263.82,"close":276.63,"volume":3936718,"rsi_14":13.3,"sma_20":306.99,"sma_60":287.2,"sma_120":299.99},{"date":"2026-03-09","open":266.51,"high":289.73,"low":254.86,"close":289.04,"volume":5461603,"rsi_14":26.91,"sma_20":307.72,"sma_60":287.85,"sma_120":299.54},{"date":"2026-03-10","open":285.24,"high":292.06,"low":278.74,"close":283.55,"volume":2888263,"rsi_14":25.64,"sma_20":308.48,"sma_60":288.34,"sma_120":298.96},{"date":"2026-03-11","open":284.77,"high":288.29,"low":279.63,"close":285.03,"volume":1748404,"rsi_14":30.78,"sma_20":308.91,"sma_60":288.9,"sma_120":298.36},{"date":"2026-03-12","open":279.37,"high":279.42,"low":264.01,"close":265.1,"volume":2641275,"rsi_14":21.74,"sma_20":307.97,"sma_60":288.94,"sma_120":297.53},{"date":"2026-03-13","open":269.88,"high":276.05,"low":267.61,"close":271.12,"volume":2248516,"rsi_14":28.42,"sma_20":304.19,"sma_60":289.22,"sma_120":296.78},{"date":"2026-03-16","open":278.54,"high":284.34,"low":275.91,"close":279.35,"volume":2442921,"rsi_14":32.98,"sma_20":300.88,"sma_60":289.46,"sma_120":296.17},{"date":"2026-03-17","open":283.86,"high":284.94,"low":276.38,"close":276.45,"volume":2000558,"rsi_14":33.24,"sma_20":298.08,"sma_60":289.67,"sma_120":295.52},{"date":"2026-03-18","open":273.57,"high":275.7,"low":267.29,"close":268.12,"volume":2269663,"rsi_14":26.85,"sma_20":294.92,"sma_60":289.72,"sma_120":294.77},{"date":"2026-03-19","open":267.34,"high":274.52,"low":264.5,"close":270.58,"volume":2244648,"rsi_14":30.76,"sma_20":292.54,"sma_60":289.81,"sma_120":294.1},{"date":"2026-03-20","open":270.58,"high":270.58,"low":259.55,"close":262.28,"volume":4189272,"rsi_14":31.2,"sma_20":289.5,"sma_60":289.79,"sma_120":293.37},{"date":"2026-03-23","open":275.22,"high":281.75,"low":272.49,"close":277.51,"volume":3534055,"rsi_14":40.3,"sma_20":287.72,"sma_60":290.01,"sma_120":292.82},{"date":"2026-03-24","open":271.97,"high":275.56,"low":268.2,"close":271.97,"volume":1954914,"rsi_14":43.46,"sma_20":285.55,"sma_60":290.24,"sma_120":292.25},{"date":"2026-03-25","open":279.54,"high":283.26,"low":274.79,"close":277.56,"volume":1519111,"rsi_14":48.13,"sma_20":283.85,"sma_60":290.6,"sma_120":291.66},{"date":"2026-03-26","open":274.23,"high":279.34,"low":271.76,"close":272.57,"volume":1880402,"rsi_14":48.06,"sma_20":281.6,"sma_60":290.96,"sma_120":291.14},{"date":"2026-03-27","open":268.48,"high":271.8,"low":259.54,"close":260.44,"volume":2217790,"rsi_14":36.45,"sma_20":279.14,"sma_60":291.18,"sma_120":290.57},{"date":"2026-03-30","open":262.21,"high":267.23,"low":259.39,"close":260.01,"volume":1727574,"rsi_14":38.34,"sma_20":277.18,"sma_60":291.2,"sma_120":290.07},{"date":"2026-03-31","open":266.07,"high":275.13,"low":262.13,"close":273.75,"volume":2649927,"rsi_14":45.09,"sma_20":275.87,"sma_60":291.12,"sma_120":289.67},{"date":"2026-04-01","open":281.38,"high":284.01,"low":276.55,"close":280.59,"volume":2272060,"rsi_14":57.69,"sma_20":275.61,"sma_60":291.18,"sma_120":289.3},{"date":"2026-04-02","open":270.37,"high":278.83,"low":264.71,"close":272.16,"volume":2243124,"rsi_14":50.51,"sma_20":275.14,"sma_60":290.95,"sma_120":288.85},{"date":"2026-04-06","open":270.58,"high":276.52,"low":267.12,"close":274.26,"volume":1752604,"rsi_14":47.42,"sma_20":275.02,"sma_60":290.85,"sma_120":288.4},{"date":"2026-04-07","open":269.43,"high":269.92,"low":260.94,"close":266.32,"volume":2278604,"rsi_14":45.07,"sma_20":273.87,"sma_60":290.57,"sma_120":287.88},{"date":"2026-04-08","open":292.81,"high":302.81,"low":276.3,"close":277.81,"volume":3974096,"rsi_14":54.68,"sma_20":273.59,"sma_60":290.44,"sma_120":287.48},{"date":"2026-04-09","open":272.96,"high":278.86,"low":269.03,"close":274.45,"volume":2077343,"rsi_14":51.82,"sma_20":273.05,"sma_60":290.15,"sma_120":287.07},{"date":"2026-04-10","open":274.85,"high":279.85,"low":271.88,"close":275.5,"volume":1828083,"rsi_14":56.68,"sma_20":273.56,"sma_60":289.75,"sma_120":286.66},{"date":"2026-04-13","open":269.59,"high":281.05,"low":268.59,"close":280.94,"volume":2141912,"rsi_14":51.97,"sma_20":274.06,"sma_60":289.59,"sma_120":286.29},{"date":"2026-04-14","open":283.07,"high":284.31,"low":278.87,"close":280.06,"volume":1868363,"rsi_14":54.76,"sma_20":274.09,"sma_60":289.38,"sma_120":285.94},{"date":"2026-04-15","open":280.6,"high":282.71,"low":275.58,"close":280.84,"volume":1906472,"rsi_14":52.05,"sma_20":274.31,"sma_60":289.32,"sma_120":285.66},{"date":"2026-04-16","open":282.36,"high":286.19,"low":263.76,"close":264.56,"volume":3146400,"rsi_14":45.58,"sma_20":274.13,"sma_60":289.04,"sma_120":285.2},{"date":"2026-04-17","open":281.52,"high":293.79,"low":279.78,"close":283.99,"volume":5460435,"rsi_14":61.99,"sma_20":274.81,"sma_60":289.1,"sma_120":284.97},{"date":"2026-04-20","open":277.74,"high":281.12,"low":273.07,"close":280.8,"volume":2381548,"rsi_14":60.32,"sma_20":275.74,"sma_60":289.16,"sma_120":284.67},{"date":"2026-04-21","open":279.04,"high":282.76,"low":268.98,"close":270.06,"volume":2299756,"rsi_14":48.09,"sma_20":275.36,"sma_60":288.96,"sma_120":284.31},{"date":"2026-04-22","open":270.59,"high":270.59,"low":262.72,"close":264.26,"volume":2360706,"rsi_14":41.61,"sma_20":274.98,"sma_60":288.72,"sma_120":283.96},{"date":"2026-04-23","open":263.13,"high":268.26,"low":257.23,"close":259.07,"volume":1976345,"rsi_14":43.05,"sma_20":274.05,"sma_60":288.1,"sma_120":283.57},{"date":"2026-04-24","open":259.64,"high":265.5,"low":257.17,"close":264.46,"volume":1743340,"rsi_14":44.97,"sma_20":273.64,"sma_60":287.49,"sma_120":283.25},{"date":"2026-04-27","open":260.65,"high":263.99,"low":256.36,"close":257.52,"volume":2465693,"rsi_14":45.45,"sma_20":273.5,"sma_60":286.73,"sma_120":282.85},{"date":"2026-04-28","open":254.53,"high":258.62,"low":252.96,"close":254.56,"volume":2130423,"rsi_14":36.72,"sma_20":273.22,"sma_60":285.81,"sma_120":282.37},{"date":"2026-04-29","open":253.02,"high":256.79,"low":249.08,"close":252.69,"volume":4313742,"rsi_14":37.31,"sma_20":272.16,"sma_60":285.02,"sma_120":281.89},{"date":"2026-04-30","open":266.61,"high":279.93,"low":260.67,"close":262.39,"volume":5219676,"rsi_14":42.98,"sma_20":271.24,"sma_60":284.55,"sma_120":281.6},{"date":"2026-05-01","open":264.39,"high":270.46,"low":257.24,"close":264.17,"volume":2599798,"rsi_14":40.79,"sma_20":270.85,"sma_60":284.32,"sma_120":281.31},{"date":"2026-05-04","open":259.72,"high":265.55,"low":255.26,"close":258.13,"volume":3080745,"rsi_14":38.56,"sma_20":270.03,"sma_60":284.01,"sma_120":280.95},{"date":"2026-05-05","open":260.08,"high":263.12,"low":257.15,"close":262.6,"volume":1776533,"rsi_14":40.86,"sma_20":269.85,"sma_60":283.81,"sma_120":280.51},{"date":"2026-05-06","open":278.57,"high":286.75,"low":273.62,"close":285.58,"volume":3681018,"rsi_14":59.87,"sma_20":270.24,"sma_60":284.1,"sma_120":280.25},{"date":"2026-05-07","open":285.56,"high":287.36,"low":279.39,"close":279.41,"volume":3989535,"rsi_14":47.55,"sma_20":270.49,"sma_60":284.15,"sma_120":279.95},{"date":"2026-05-08","open":279.39,"high":282.38,"low":272.06,"close":273.81,"volume":2295603,"rsi_14":46.29,"sma_20":270.4,"sma_60":283.98,"sma_120":279.61},{"date":"2026-05-11","open":269.86,"high":269.86,"low":260.24,"close":262.09,"volume":2208091,"rsi_14":45.89,"sma_20":269.46,"sma_60":282.57,"sma_120":279.14},{"date":"2026-05-12","open":263.33,"high":263.37,"low":256.66,"close":256.78,"volume":2258909,"rsi_14":46.08,"sma_20":268.28,"sma_60":281.08,"sma_120":278.85},{"date":"2026-05-13","open":257.66,"high":263.63,"low":255.26,"close":262.82,"volume":2014930,"rsi_14":51.98,"sma_20":267.38,"sma_60":279.93,"sma_120":278.72},{"date":"2026-05-14","open":271.32,"high":273.84,"low":263.05,"close":264.0,"volume":1662514,"rsi_14":49.75,"sma_20":267.35,"sma_60":278.8,"sma_120":278.56},{"date":"2026-05-15","open":262.21,"high":262.53,"low":257.71,"close":258.93,"volume":2114559,"rsi_14":50.77,"sma_20":266.09,"sma_60":277.81,"sma_120":278.33},{"date":"2026-05-18","open":260.13,"high":262.58,"low":250.39,"close":251.27,"volume":2637915,"rsi_14":48.26,"sma_20":264.6,"sma_60":276.62,"sma_120":278.12},{"date":"2026-05-19","open":248.7,"high":248.71,"low":239.92,"close":245.91,"volume":3668980,"rsi_14":46.65,"sma_20":263.4,"sma_60":275.49,"sma_120":278.04},{"date":"2026-05-20","open":240.24,"high":255.9,"low":230.89,"close":252.57,"volume":6599390,"rsi_14":44.98,"sma_20":262.81,"sma_60":274.45,"sma_120":278.02},{"date":"2026-05-21","open":245.91,"high":260.77,"low":243.59,"close":258.96,"volume":3395912,"rsi_14":47.45,"sma_20":262.8,"sma_60":273.57,"sma_120":278.07},{"date":"2026-05-22","open":257.96,"high":260.38,"low":253.67,"close":254.77,"volume":3183546,"rsi_14":48.38,"sma_20":262.32,"sma_60":272.52,"sma_120":278.08},{"date":"2026-05-26","open":258.74,"high":267.21,"low":257.28,"close":266.32,"volume":4354090,"rsi_14":51.74,"sma_20":262.75,"sma_60":271.8,"sma_120":278.1},{"date":"2026-05-27","open":272.98,"high":279.99,"low":271.08,"close":273.74,"volume":3344214,"rsi_14":43.45,"sma_20":263.72,"sma_60":271.37,"sma_120":278.19},{"date":"2026-05-28","open":269.87,"high":280.76,"low":269.59,"close":279.82,"volume":2901735,"rsi_14":50.23,"sma_20":265.08,"sma_60":271.04,"sma_120":278.34},{"date":"2026-05-29","open":281.55,"high":286.7,"low":278.55,"close":283.15,"volume":4234930,"rsi_14":55.34,"sma_20":266.13,"sma_60":271.0,"sma_120":278.58},{"date":"2026-06-01","open":278.53,"high":291.57,"low":273.92,"close":287.54,"volume":2881285,"rsi_14":65.8,"sma_20":267.3,"sma_60":271.1,"sma_120":278.88},{"date":"2026-06-02","open":288.16,"high":292.47,"low":284.19,"close":289.28,"volume":2774074,"rsi_14":71.14,"sma_20":268.88,"sma_60":271.31,"sma_120":279.25},{"date":"2026-06-03","open":287.36,"high":295.0,"low":285.0,"close":286.42,"volume":2074740,"rsi_14":64.72,"sma_20":269.99,"sma_60":271.24,"sma_120":279.54},{"date":"2026-06-04","open":290.0,"high":298.83,"low":283.33,"close":293.28,"volume":2656109,"rsi_14":67.14,"sma_20":270.3,"sma_60":271.37,"sma_120":279.85},{"date":"2026-06-05","open":291.96,"high":297.0,"low":279.59,"close":280.0,"volume":2696879,"rsi_14":61.06,"sma_20":270.26,"sma_60":271.27,"sma_120":280.08},{"date":"2026-06-08","open":278.5,"high":282.76,"low":271.57,"close":272.0,"volume":2260794,"rsi_14":60.79,"sma_20":270.1,"sma_60":271.35,"sma_120":280.15},{"date":"2026-06-09","open":274.81,"high":284.12,"low":269.81,"close":282.26,"volume":2678633,"rsi_14":68.45,"sma_20":271.03,"sma_60":271.51,"sma_120":280.37},{"date":"2026-06-10","open":277.69,"high":278.13,"low":266.01,"close":268.73,"volume":1689965,"rsi_14":57.28,"sma_20":271.56,"sma_60":271.31,"sma_120":280.39},{"date":"2026-06-11","open":267.27,"high":288.25,"low":266.35,"close":287.96,"volume":2663120,"rsi_14":62.12,"sma_20":272.76,"sma_60":271.48,"sma_120":280.58},{"date":"2026-06-12","open":289.0,"high":294.78,"low":283.45,"close":294.38,"volume":2003477,"rsi_14":66.38,"sma_20":274.2,"sma_60":271.9,"sma_120":280.81},{"date":"2026-06-15","open":308.0,"high":315.48,"low":308.0,"close":313.67,"volume":3049001,"rsi_14":68.5,"sma_20":276.88,"sma_60":272.59,"sma_120":281.2},{"date":"2026-06-16","open":316.0,"high":319.45,"low":311.99,"close":312.84,"volume":1880501,"rsi_14":66.11,"sma_20":279.89,"sma_60":273.41,"sma_120":281.6},{"date":"2026-06-17","open":311.01,"high":317.0,"low":300.83,"close":301.47,"volume":2226366,"rsi_14":58.22,"sma_20":282.6,"sma_60":273.79,"sma_120":281.9},{"date":"2026-06-18","open":310.56,"high":315.91,"low":308.1,"close":312.51,"volume":3662798,"rsi_14":60.7,"sma_20":285.53,"sma_60":274.44,"sma_120":282.34},{"date":"2026-06-22","open":311.23,"high":315.47,"low":307.65,"close":309.36,"volume":2057370,"rsi_14":57.92,"sma_20":287.99,"sma_60":274.95,"sma_120":282.77},{"date":"2026-06-23","open":291.99,"high":310.94,"low":279.23,"close":309.53,"volume":4334301,"rsi_14":57.32,"sma_20":290.65,"sma_60":275.54,"sma_120":283.25},{"date":"2026-06-24","open":315.04,"high":328.56,"low":312.01,"close":320.95,"volume":2304985,"rsi_14":62.81,"sma_20":293.32,"sma_60":276.52,"sma_120":283.85},{"date":"2026-06-25","open":322.18,"high":333.39,"low":319.01,"close":322.65,"volume":1655814,"rsi_14":61.32,"sma_20":295.69,"sma_60":277.54,"sma_120":284.37},{"date":"2026-06-26","open":321.59,"high":327.33,"low":317.99,"close":318.13,"volume":7234614,"rsi_14":65.95,"sma_20":297.55,"sma_60":278.26,"sma_120":284.69},{"date":"2026-06-29","open":319.0,"high":326.86,"low":316.47,"close":321.44,"volume":2071492,"rsi_14":71.27,"sma_20":299.37,"sma_60":278.92,"sma_120":285.05},{"date":"2026-06-30","open":319.52,"high":321.0,"low":314.43,"close":317.53,"volume":2126067,"rsi_14":66.05,"sma_20":300.8,"sma_60":279.65,"sma_120":285.3},{"date":"2026-07-01","open":317.62,"high":320.29,"low":306.28,"close":306.3,"volume":2184516,"rsi_14":67.49,"sma_20":301.57,"sma_60":280.16,"sma_120":285.51},{"date":"2026-07-02","open":307.0,"high":310.95,"low":293.47,"close":296.3,"volume":2125579,"rsi_14":54.26,"sma_20":302.07,"sma_60":280.63,"sma_120":285.6},{"date":"2026-07-06","open":295.99,"high":299.0,"low":285.33,"close":287.78,"volume":2147957,"rsi_14":46.69,"sma_20":301.79,"sma_60":280.78,"sma_120":285.61},{"date":"2026-07-07","open":286.01,"high":289.11,"low":277.8,"close":282.26,"volume":2665197,"rsi_14":31.89,"sma_20":301.9,"sma_60":280.88,"sma_120":285.51},{"date":"2026-07-08","open":279.75,"high":283.24,"low":278.0,"close":280.95,"volume":2232570,"rsi_14":31.67,"sma_20":302.35,"sma_60":280.95,"sma_120":285.35},{"date":"2026-07-09","open":283.33,"high":290.84,"low":282.77,"close":288.08,"volume":1504760,"rsi_14":41.91,"sma_20":302.64,"sma_60":281.04,"sma_120":285.31},{"date":"2026-07-10","open":290.01,"high":290.63,"low":284.3,"close":285.37,"volume":1150152,"rsi_14":31.78,"sma_20":303.47,"sma_60":281.11,"sma_120":285.24},{"date":"2026-07-13","open":286.14,"high":299.75,"low":284.92,"close":288.61,"volume":3616001,"rsi_14":36.12,"sma_20":303.51,"sma_60":281.21,"sma_120":285.27},{"date":"2026-07-14","open":286.35,"high":290.0,"low":282.63,"close":283.09,"volume":2263345,"rsi_14":33.54,"sma_20":302.95,"sma_60":281.5,"sma_120":285.27},{"date":"2026-07-15","open":287.1,"high":296.95,"low":283.54,"close":292.17,"volume":2197997,"rsi_14":31.59,"sma_20":301.87,"sma_60":281.61,"sma_120":285.36},{"date":"2026-07-16","open":291.4,"high":295.0,"low":288.06,"close":293.95,"volume":1795353,"rsi_14":31.53,"sma_20":300.92,"sma_60":281.8,"sma_120":285.48},{"date":"2026-07-17","open":286.41,"high":292.74,"low":285.13,"close":286.96,"volume":2357457,"rsi_14":30.62,"sma_20":300.2,"sma_60":282.06,"sma_120":285.51},{"date":"2026-07-20","open":289.09,"high":291.77,"low":281.35,"close":286.16,"volume":2397562,"rsi_14":27.32,"sma_20":298.88,"sma_60":282.41,"sma_120":285.56},{"date":"2026-07-21","open":287.38,"high":289.26,"low":284.03,"close":287.9,"volume":1338677,"rsi_14":30.46,"sma_20":297.81,"sma_60":282.86,"sma_120":285.48},{"date":"2026-07-22","open":285.5,"high":289.47,"low":282.75,"close":285.85,"volume":1667235,"rsi_14":34.6,"sma_20":296.62,"sma_60":283.2,"sma_120":285.34},{"date":"2026-07-23","open":279.11,"high":286.55,"low":278.64,"close":283.41,"volume":5354389,"rsi_14":39.04,"sma_20":294.74,"sma_60":283.61,"sma_120":285.17},{"date":"2026-07-24","open":285.8,"high":300.34,"low":284.56,"close":293.54,"volume":2965526,"rsi_14":54.77,"sma_20":293.29,"sma_60":284.23,"sma_120":285.02},{"date":"2026-07-27","open":301.01,"high":307.1,"low":289.21,"close":305.04,"volume":4152299,"rsi_14":67.85,"sma_20":292.71,"sma_60":285.11,"sma_120":285.06},{"date":"2026-07-28","open":302.7,"high":324.57,"low":293.15,"close":322.5,"volume":3441334,"rsi_14":75.17,"sma_20":292.69,"sma_60":286.06,"sma_120":285.31},{"date":"2026-07-29","open":316.59,"high":328.87,"low":315.59,"close":323.58,"volume":2687371,"rsi_14":73.28,"sma_20":293.0,"sma_60":287.03,"sma_120":285.68},{"date":"2026-07-30","open":319.0,"high":323.5,"low":311.35,"close":321.94,"volume":2139391,"rsi_14":74.39,"sma_20":293.78,"sma_60":288.07,"sma_120":286.04},{"date":"2026-07-31","open":321.12,"high":321.12,"low":316.45,"close":318.3,"volume":1949023,"rsi_14":69.5,"sma_20":294.87,"sma_60":288.97,"sma_120":286.39},{"date":"2026-08-03","open":327.7,"high":330.2,"low":322.55,"close":324.0,"volume":1987198,"rsi_14":76.88,"sma_20":296.68,"sma_60":289.59,"sma_120":287.01},{"date":"2026-08-04","open":329.55,"high":334.0,"low":324.0,"close":325.74,"volume":1523222,"rsi_14":74.44,"sma_20":298.86,"sma_60":290.34,"sma_120":286.84},{"date":"2026-08-05","open":328.99,"high":330.72,"low":325.24,"close":327.42,"volume":1529094,"rsi_14":74.35,"sma_20":301.17,"sma_60":291.21,"sma_120":286.78},{"date":"2026-08-06","open":323.72,"high":327.95,"low":320.36,"close":320.55,"volume":1201117,"rsi_14":74.52,"sma_20":302.8,"sma_60":292.16,"sma_120":286.68},{"date":"2026-08-07","open":323.34,"high":325.01,"low":318.2,"close":320.0,"volume":1161788,"rsi_14":74.78,"sma_20":304.53,"sma_60":293.19,"sma_120":286.68},{"date":"2026-08-10","open":315.0,"high":317.0,"low":307.13,"close":308.0,"volume":1878696,"rsi_14":62.81,"sma_20":305.5,"sma_60":293.92,"sma_120":286.55},{"date":"2026-08-11","open":312.0,"high":312.0,"low":302.99,"close":307.15,"volume":1815240,"rsi_14":63.78,"sma_20":306.71,"sma_60":294.62,"sma_120":286.45},{"date":"2026-08-12","open":308.0,"high":309.75,"low":303.2,"close":308.0,"volume":1325279,"rsi_14":66.24,"sma_20":307.5,"sma_60":295.41,"sma_120":286.43},{"date":"2026-08-13","open":309.25,"high":313.5,"low":307.19,"close":309.88,"volume":1461132,"rsi_14":62.11,"sma_20":308.3,"sma_60":296.37,"sma_120":286.39},{"date":"2026-08-14","open":308.5,"high":313.0,"low":304.9,"close":305.0,"volume":1424922,"rsi_14":50.02,"sma_20":309.2,"sma_60":297.33,"sma_120":286.41},{"date":"2026-08-17","open":302.66,"high":305.21,"low":299.82,"close":301.79,"volume":1568379,"rsi_14":27.77,"sma_20":309.98,"sma_60":298.13,"sma_120":286.29},{"date":"2026-08-18","open":299.0,"high":302.74,"low":297.14,"close":300.0,"volume":1300134,"rsi_14":25.06,"sma_20":310.58,"sma_60":298.79,"sma_120":286.18},{"date":"2026-08-19","open":301.91,"high":304.22,"low":299.12,"close":300.56,"volume":1667839},{"date":"2026-08-20","open":296.09,"high":296.52,"low":284.25,"close":287.62,"volume":1987914,"rsi_14":22.36,"sma_20":311.53,"sma_60":299.86,"sma_120":285.83},{"date":"2026-08-21","open":290.31,"high":294.31,"low":289.18,"close":292.0,"volume":1488586,"rsi_14":20.47,"sma_20":311.45,"sma_60":300.14,"sma_120":285.76},{"date":"2026-08-24","open":295.9,"high":298.86,"low":289.45,"close":293.0,"volume":1607037,"rsi_14":19.37,"sma_20":310.85,"sma_60":300.34,"sma_120":285.69},{"date":"2026-08-25","open":297.16,"high":297.23,"low":290.66,"close":292.29,"volume":1218266,"rsi_14":16.52,"sma_20":309.34,"sma_60":300.47,"sma_120":285.73},{"date":"2026-08-26","open":293.0,"high":296.48,"low":289.73,"close":290.0,"volume":1122463,"rsi_14":18.1,"sma_20":307.66,"sma_60":300.48,"sma_120":285.79},{"date":"2026-08-27","open":289.49,"high":291.0,"low":283.48,"close":284.8,"volume":1346025,"rsi_14":16.5,"sma_20":305.81,"sma_60":300.38,"sma_120":285.84},{"date":"2026-08-28","open":286.0,"high":287.52,"low":279.41,"close":279.41,"volume":1110967,"rsi_14":18.88,"sma_20":303.86,"sma_60":300.27,"sma_120":285.75},{"date":"2026-08-31","open":277.0,"high":278.61,"low":267.45,"close":268.74,"volume":2772151,"rsi_14":15.55,"sma_20":301.1,"sma_60":299.86,"sma_120":285.61},{"date":"2026-09-01","open":267.13,"high":269.0,"low":263.55,"close":265.7,"volume":2011605,"rsi_14":13.5,"sma_20":298.1,"sma_60":299.62,"sma_120":285.44},{"date":"2026-09-02","open":268.12,"high":272.02,"low":265.13,"close":265.6,"volume":1763753,"rsi_14":10.58,"sma_20":295.0,"sma_60":299.51,"sma_120":285.43},{"date":"2026-09-03","open":266.59,"high":267.3,"low":262.04,"close":265.55,"volume":2318834},{"date":"2026-09-04","open":265.21,"high":266.54,"low":264.02,"close":265.19,"volume":1486710,"rsi_14":12.25,"sma_20":289.51,"sma_60":299.17,"sma_120":285.24},{"date":"2026-09-08","open":263.0,"high":270.83,"low":262.99,"close":264.5,"volume":2804778,"rsi_14":12.54,"sma_20":287.34,"sma_60":298.78,"sma_120":285.13},{"date":"2026-09-09","open":261.0,"high":262.5,"low":257.85,"close":259.76,"volume":2412989},{"date":"2026-09-10","open":258.33,"high":263.47,"low":256.71,"close":259.01,"volume":2177940,"rsi_14":13.67,"sma_20":282.52,"sma_60":297.3,"sma_120":284.94},{"date":"2026-09-11","open":264.0,"high":264.3,"low":259.84,"close":260.14,"volume":1568891,"rsi_14":5.9,"sma_20":280.03,"sma_60":296.42,"sma_120":284.91},{"date":"2026-09-14","open":256.0,"high":257.71,"low":252.74,"close":255.34,"volume":2161552,"rsi_14":2.83,"sma_20":277.55,"sma_60":295.65,"sma_120":284.72},{"date":"2026-09-15","open":256.39,"high":257.13,"low":248.64,"close":249.3,"volume":1887588,"rsi_14":2.5,"sma_20":274.93,"sma_60":294.59,"sma_120":284.52},{"date":"2026-09-16","open":251.0,"high":256.96,"low":249.24,"close":253.92,"volume":2308491,"rsi_14":12.08,"sma_20":272.62,"sma_60":293.67,"sma_120":284.31},{"date":"2026-09-17","open":257.28,"high":258.2,"low":249.72,"close":249.74,"volume":1808899},{"date":"2026-09-18","open":250.0,"high":251.46,"low":245.06,"close":245.81,"volume":3201617,"rsi_14":12.75,"sma_20":267.99,"sma_60":291.42,"sma_120":283.97},{"date":"2026-09-21","open":250.5,"high":252.15,"low":246.3,"close":250.25,"volume":2217065,"rsi_14":26.22,"sma_20":265.9,"sma_60":290.22,"sma_120":283.88},{"date":"2026-09-22","open":259.0,"high":261.66,"low":231.03,"close":234.89,"volume":8400149,"rsi_14":19.91,"sma_20":263.0,"sma_60":288.83,"sma_120":283.54},{"date":"2026-09-23","open":236.14,"high":237.13,"low":222.22,"close":230.3,"volume":7593845,"rsi_14":18.3,"sma_20":259.9,"sma_60":287.31,"sma_120":283.11},{"date":"2026-09-24","open":234.3,"high":243.18,"low":232.0,"close":238.98,"volume":5478548,"rsi_14":29.34,"sma_20":257.35,"sma_60":286.0,"sma_120":282.82},{"date":"2026-09-25","open":241.8,"high":246.25,"low":236.72,"close":242.7,"volume":2696552,"rsi_14":33.44,"sma_20":255.24,"sma_60":284.94,"sma_120":282.55},{"date":"2026-09-28","open":246.0,"high":249.73,"low":240.2,"close":242.59,"volume":3372470,"rsi_14":33.67,"sma_20":253.4,"sma_60":284.04,"sma_120":282.34},{"date":"2026-09-29","open":257.2,"high":261.99,"low":254.21,"close":260.67,"volume":4041219},{"date":"2026-09-30","open":260.2,"high":269.65,"low":259.0,"close":265.86,"volume":4287862,"rsi_14":54.17,"sma_20":253.02,"sma_60":283.32,"sma_120":282.1},{"date":"2026-10-01","open":266.12,"high":270.86,"low":263.22,"close":269.99,"volume":3094809,"rsi_14":55.6,"sma_20":253.22,"sma_60":283.14,"sma_120":282.04},{"date":"2026-10-02","open":275.18,"high":279.5,"low":271.56,"close":277.74,"volume":3419443,"rsi_14":62.33,"sma_20":253.83,"sma_60":282.96,"sma_120":282.0},{"date":"2026-10-05","open":277.03,"high":277.08,"low":269.69,"close":275.03,"volume":3026963,"rsi_14":64.7,"sma_20":254.33,"sma_60":282.79,"sma_120":281.95},{"date":"2026-10-06","open":279.8,"high":289.17,"low":278.0,"close":288.78,"volume":2359473,"rsi_14":68.04,"sma_20":255.54,"sma_60":282.79,"sma_120":282.0},{"date":"2026-10-07","open":285.01,"high":288.14,"low":281.11,"close":282.32,"volume":2416290},{"date":"2026-10-08","open":277.66,"high":283.56,"low":277.11,"close":281.41,"volume":1963392,"rsi_14":68.56,"sma_20":257.79,"sma_60":282.6,"sma_120":282.11},{"date":"2026-10-09","open":282.0,"high":283.55,"low":278.0,"close":282.26,"volume":1592964,"rsi_14":67.34,"sma_20":258.89,"sma_60":282.41,"sma_120":282.11},{"date":"2026-10-12","open":278.03,"high":284.95,"low":276.06,"close":280.67,"volume":1201054,"rsi_14":79.22,"sma_20":260.16,"sma_60":282.3,"sma_120":282.18},{"date":"2026-10-13","open":282.54,"high":285.2,"low":278.21,"close":281.51,"volume":1401324,"rsi_14":84.23,"sma_20":261.77,"sma_60":282.22,"sma_120":282.31},{"date":"2026-10-14","open":280.0,"high":280.5,"low":273.31,"close":274.31,"volume":1648738,"rsi_14":74.02,"sma_20":262.79,"sma_60":282.0,"sma_120":282.43},{"date":"2026-10-15","open":275.47,"high":281.61,"low":272.5,"close":280.01,"volume":1630557,"rsi_14":74.83,"sma_20":264.31,"sma_60":281.9,"sma_120":282.55},{"date":"2026-10-16","open":282.63,"high":286.75,"low":276.19,"close":277.68,"volume":2141448,"rsi_14":72.62,"sma_20":265.9,"sma_60":281.81,"sma_120":282.71},{"date":"2026-10-19","open":277.68,"high":283.17,"low":275.78,"close":281.97,"volume":1632529,"rsi_14":66.66,"sma_20":267.48,"sma_60":281.61,"sma_120":282.92},{"date":"2026-10-20","open":281.29,"high":296.95,"low":280.11,"close":287.81,"volume":1821557,"rsi_14":67.21,"sma_20":270.14,"sma_60":281.33,"sma_120":283.21},{"date":"2026-10-21","open":290.22,"high":293.88,"low":283.25,"close":288.45,"volume":1885775,"rsi_14":65.21,"sma_20":273.04,"sma_60":280.76,"sma_120":283.41},{"date":"2026-10-22","open":283.51,"high":291.05,"low":283.51,"close":286.13,"volume":1879724,"rsi_14":57.73,"sma_20":275.4,"sma_60":280.14,"sma_120":283.58}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":16.36,"pbr":7.57,"per":17.49,"roa":2.53,"roe":11.02,"grade":"B","comment":"PER 17.5배, ROE 11.02%","revenue":18682000000.0,"analysis":"PER 17.5배입니다. ROE 11.0%입니다. 시가총액 767.82억. 매출 186.82억, 영업이익 51.04억.","eps_basis":"TTM","debt_ratio":2.297577178585385,"market_cap":76738629055,"net_income":4402000000.0,"total_debt":23518000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":47.29,"total_assets":44644000000.0,"total_equity":10236000000.0,"profit_margin":23.56,"revenue_basis":"TTM","dividend_yield":1.41,"net_income_basis":"TTM","operating_income":5104000000.0,"operating_margin":27.32,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["D/E(유이자부채/자본총계) 2.3배로 재무 리스크"],"backtest_top3":[],"current_price":286.13,"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":70.35},{"date":"2016-10-25","close":70.63},{"date":"2016-10-26","close":69.9},{"date":"2016-10-27","close":68.05},{"date":"2016-10-28","close":74.47},{"date":"2016-10-31","close":76.87},{"date":"2016-11-01","close":76.22},{"date":"2016-11-02","close":75.03},{"date":"2016-11-03","close":76.09},{"date":"2016-11-04","close":75.23},{"date":"2016-11-07","close":76.48},{"date":"2016-11-08","close":77.56},{"date":"2016-11-09","close":79.01},{"date":"2016-11-10","close":80.35},{"date":"2016-11-11","close":81.75},{"date":"2016-11-14","close":84.06},{"date":"2016-11-15","close":82.97},{"date":"2016-11-16","close":82.41},{"date":"2016-11-17","close":82.87},{"date":"2016-11-18","close":82.95},{"date":"2016-11-21","close":82.67},{"date":"2016-11-22","close":82.5},{"date":"2016-11-23","close":82.59},{"date":"2016-11-25","close":83.02},{"date":"2016-11-28","close":81.5},{"date":"2016-11-29","close":82.92},{"date":"2016-11-30","close":80.97},{"date":"2016-12-01","close":79.3},{"date":"2016-12-02","close":79.56},{"date":"2016-12-05","close":81.05},{"date":"2016-12-06","close":81.15},{"date":"2016-12-07","close":83.15},{"date":"2016-12-08","close":85.78},{"date":"2016-12-09","close":86.19},{"date":"2016-12-12","close":85.56},{"date":"2016-12-13","close":85.5},{"date":"2016-12-14","close":85.72},{"date":"2016-12-15","close":85.54},{"date":"2016-12-16","close":84.03},{"date":"2016-12-19","close":82.55},{"date":"2016-12-20","close":85.4},{"date":"2016-12-21","close":85.21},{"date":"2016-12-22","close":84.24},{"date":"2016-12-23","close":84.25},{"date":"2016-12-27","close":83.8},{"date":"2016-12-28","close":83.02},{"date":"2016-12-29","close":82.96},{"date":"2016-12-30","close":82.04},{"date":"2017-01-03","close":83.87},{"date":"2017-01-04","close":84.5},{"date":"2017-01-05","close":85.0},{"date":"2017-01-06","close":84.33},{"date":"2017-01-09","close":84.55},{"date":"2017-01-10","close":85.93},{"date":"2017-01-11","close":86.62},{"date":"2017-01-12","close":85.89},{"date":"2017-01-13","close":85.09},{"date":"2017-01-17","close":84.99},{"date":"2017-01-18","close":85.51},{"date":"2017-01-19","close":84.56},{"date":"2017-01-20","close":85.04},{"date":"2017-01-23","close":84.96},{"date":"2017-01-24","close":86.03},{"date":"2017-01-25","close":87.67},{"date":"2017-01-26","close":95.64},{"date":"2017-01-27","close":94.56},{"date":"2017-01-30","close":94.4},{"date":"2017-01-31","close":93.63},{"date":"2017-02-01","close":94.33},{"date":"2017-02-02","close":94.03},{"date":"2017-02-03","close":94.52},{"date":"2017-02-06","close":94.81},{"date":"2017-02-07","close":95.03},{"date":"2017-02-08","close":94.97},{"date":"2017-02-09","close":95.37},{"date":"2017-02-10","close":95.84},{"date":"2017-02-13","close":96.5},{"date":"2017-02-14","close":96.52},{"date":"2017-02-15","close":96.75},{"date":"2017-02-16","close":95.93},{"date":"2017-02-17","close":95.21},{"date":"2017-02-21","close":95.49},{"date":"2017-02-22","close":95.95},{"date":"2017-02-23","close":95.53},{"date":"2017-02-24","close":96.15},{"date":"2017-02-27","close":96.69},{"date":"2017-02-28","close":96.1},{"date":"2017-03-01","close":97.31},{"date":"2017-03-02","close":97.18},{"date":"2017-03-03","close":95.48},{"date":"2017-03-06","close":94.81},{"date":"2017-03-07","close":94.54},{"date":"2017-03-08","close":95.37},{"date":"2017-03-09","close":95.5},{"date":"2017-03-10","close":97.25},{"date":"2017-03-13","close":96.89},{"date":"2017-03-14","close":95.94},{"date":"2017-03-15","close":96.75},{"date":"2017-03-16","close":96.99},{"date":"2017-03-17","close":97.8},{"date":"2017-03-20","close":97.91},{"date":"2017-03-21","close":97.05},{"date":"2017-03-22","close":98.75},{"date":"2017-03-23","close":99.35},{"date":"2017-03-24","close":98.57},{"date":"2017-03-27","close":99.28},{"date":"2017-03-28","close":100.32},{"date":"2017-03-29","close":98.92},{"date":"2017-03-30","close":99.65},{"date":"2017-03-31","close":98.11},{"date":"2017-04-03","close":97.7},{"date":"2017-04-04","close":98.11},{"date":"2017-04-05","close":98.16},{"date":"2017-04-06","close":98.78},{"date":"2017-04-07","close":97.39},{"date":"2017-04-10","close":97.95},{"date":"2017-04-11","close":95.3},{"date":"2017-04-12","close":94.72},{"date":"2017-04-13","close":94.36},{"date":"2017-04-17","close":95.94},{"date":"2017-04-18","close":95.55},{"date":"2017-04-19","close":95.91},{"date":"2017-04-20","close":97.21},{"date":"2017-04-21","close":97.33},{"date":"2017-04-24","close":97.44},{"date":"2017-04-25","close":99.15},{"date":"2017-04-26","close":100.47},{"date":"2017-04-27","close":100.5},{"date":"2017-04-28","close":106.6},{"date":"2017-05-01","close":108.41},{"date":"2017-05-02","close":108.07},{"date":"2017-05-03","close":108.1},{"date":"2017-05-04","close":107.92},{"date":"2017-05-05","close":108.62},{"date":"2017-05-08","close":107.97},{"date":"2017-05-09","close":108.82},{"date":"2017-05-10","close":108.34},{"date":"2017-05-11","close":108.26},{"date":"2017-05-12","close":107.57},{"date":"2017-05-15","close":108.12},{"date":"2017-05-16","close":107.34},{"date":"2017-05-17","close":103.65},{"date":"2017-05-18","close":104.98},{"date":"2017-05-19","close":106.15},{"date":"2017-05-22","close":107.21},{"date":"2017-05-23","close":107.14},{"date":"2017-05-24","close":108.18},{"date":"2017-05-25","close":110.26},{"date":"2017-05-26","close":111.08},{"date":"2017-05-30","close":110.43},{"date":"2017-05-31","close":110.18},{"date":"2017-06-01","close":112.75},{"date":"2017-06-02","close":113.38},{"date":"2017-06-05","close":112.06},{"date":"2017-06-06","close":110.85},{"date":"2017-06-07","close":112.15},{"date":"2017-06-08","close":112.82},{"date":"2017-06-09","close":109.82},{"date":"2017-06-12","close":109.9},{"date":"2017-06-13","close":110.83},{"date":"2017-06-14","close":111.64},{"date":"2017-06-15","close":112.07},{"date":"2017-06-16","close":111.9},{"date":"2017-06-19","close":113.3},{"date":"2017-06-20","close":111.67},{"date":"2017-06-21","close":113.91},{"date":"2017-06-22","close":112.15},{"date":"2017-06-23","close":111.86},{"date":"2017-06-26","close":111.33},{"date":"2017-06-27","close":108.89},{"date":"2017-06-28","close":110.75},{"date":"2017-06-29","close":109.27},{"date":"2017-06-30","close":109.23},{"date":"2017-07-03","close":108.84},{"date":"2017-07-05","close":110.64},{"date":"2017-07-06","close":108.57},{"date":"2017-07-07","close":109.2},{"date":"2017-07-10","close":109.19},{"date":"2017-07-11","close":109.26},{"date":"2017-07-12","close":110.02},{"date":"2017-07-13","close":109.55},{"date":"2017-07-14","close":108.89},{"date":"2017-07-17","close":111.49},{"date":"2017-07-18","close":111.85},{"date":"2017-07-19","close":112.56},{"date":"2017-07-20","close":115.26},{"date":"2017-07-21","close":114.91},{"date":"2017-07-24","close":115.74},{"date":"2017-07-25","close":114.92},{"date":"2017-07-26","close":114.45},{"date":"2017-07-27","close":113.29},{"date":"2017-07-28","close":113.39},{"date":"2017-07-31","close":113.07},{"date":"2017-08-01","close":116.87},{"date":"2017-08-02","close":117.39},{"date":"2017-08-03","close":119.92},{"date":"2017-08-04","close":119.69},{"date":"2017-08-07","close":117.76},{"date":"2017-08-08","close":119.8},{"date":"2017-08-09","close":120.49},{"date":"2017-08-10","close":117.31},{"date":"2017-08-11","close":117.22},{"date":"2017-08-14","close":119.61},{"date":"2017-08-15","close":121.72},{"date":"2017-08-16","close":121.23},{"date":"2017-08-17","close":119.22},{"date":"2017-08-18","close":118.81},{"date":"2017-08-21","close":119.99},{"date":"2017-08-22","close":121.01},{"date":"2017-08-23","close":120.62},{"date":"2017-08-24","close":120.54},{"date":"2017-08-25","close":120.44},{"date":"2017-08-28","close":120.76},{"date":"2017-08-29","close":120.33},{"date":"2017-08-30","close":121.63},{"date":"2017-08-31","close":124.46},{"date":"2017-09-01","close":124.24},{"date":"2017-09-05","close":119.04},{"date":"2017-09-06","close":118.82},{"date":"2017-09-07","close":117.54},{"date":"2017-09-08","close":117.45},{"date":"2017-09-11","close":121.69},{"date":"2017-09-12","close":121.66},{"date":"2017-09-13","close":122.19},{"date":"2017-09-14","close":123.55},{"date":"2017-09-15","close":120.92},{"date":"2017-09-18","close":118.8},{"date":"2017-09-19","close":118.52},{"date":"2017-09-20","close":115.54},{"date":"2017-09-21","close":116.19},{"date":"2017-09-22","close":115.29},{"date":"2017-09-25","close":113.88},{"date":"2017-09-26","close":117.19},{"date":"2017-09-27","close":115.74},{"date":"2017-09-28","close":118.21},{"date":"2017-09-29","close":118.54},{"date":"2017-10-02","close":119.12},{"date":"2017-10-03","close":119.0},{"date":"2017-10-04","close":121.67},{"date":"2017-10-05","close":123.66},{"date":"2017-10-06","close":123.39},{"date":"2017-10-09","close":124.53},{"date":"2017-10-10","close":124.8},{"date":"2017-10-11","close":125.01},{"date":"2017-10-12","close":125.0},{"date":"2017-10-13","close":127.77},{"date":"2017-10-16","close":127.39},{"date":"2017-10-17","close":127.22},{"date":"2017-10-18","close":124.88},{"date":"2017-10-19","close":121.12},{"date":"2017-10-20","close":120.71},{"date":"2017-10-23","close":121.74},{"date":"2017-10-24","close":122.4},{"date":"2017-10-25","close":121.255},{"date":"2017-10-26","close":123.06},{"date":"2017-10-27","close":124.21},{"date":"2017-10-30","close":121.99},{"date":"2017-10-31","close":123.77},{"date":"2017-11-01","close":120.86},{"date":"2017-11-02","close":123.09},{"date":"2017-11-03","close":123.18},{"date":"2017-11-06","close":125.34},{"date":"2017-11-07","close":129.23},{"date":"2017-11-08","close":128.92},{"date":"2017-11-09","close":126.67},{"date":"2017-11-10","close":124.22},{"date":"2017-11-13","close":124.48},{"date":"2017-11-14","close":123.51},{"date":"2017-11-15","close":122.52},{"date":"2017-11-16","close":122.79},{"date":"2017-11-17","close":124.4},{"date":"2017-11-20","close":123.95},{"date":"2017-11-21","close":124.79},{"date":"2017-11-22","close":125.45},{"date":"2017-11-24","close":125.21},{"date":"2017-11-27","close":125.25},{"date":"2017-11-28","close":125.8},{"date":"2017-11-29","close":124.7},{"date":"2017-11-30","close":123.88},{"date":"2017-12-01","close":125.23},{"date":"2017-12-04","close":125.08},{"date":"2017-12-05","close":122.82},{"date":"2017-12-06","close":123.02},{"date":"2017-12-07","close":124.05},{"date":"2017-12-08","close":125.23},{"date":"2017-12-11","close":125.45},{"date":"2017-12-12","close":123.83},{"date":"2017-12-13","close":121.69},{"date":"2017-12-14","close":121.66},{"date":"2017-12-15","close":125.09},{"date":"2017-12-18","close":126.58},{"date":"2017-12-19","close":126.55},{"date":"2017-12-20","close":123.48},{"date":"2017-12-21","close":121.75},{"date":"2017-12-22","close":121.06},{"date":"2017-12-26","close":120.18},{"date":"2017-12-27","close":121.21},{"date":"2017-12-28","close":120.88},{"date":"2017-12-29","close":119.28},{"date":"2018-01-02","close":110.5506},{"date":"2018-01-03","close":113.4893},{"date":"2018-01-04","close":112.4607},{"date":"2018-01-05","close":111.3311},{"date":"2018-01-08","close":111.2026},{"date":"2018-01-09","close":113.0944},{"date":"2018-01-10","close":113.0117},{"date":"2018-01-11","close":115.1698},{"date":"2018-01-12","close":117.1167},{"date":"2018-01-16","close":116.4004},{"date":"2018-01-17","close":119.5779},{"date":"2018-01-18","close":118.7606},{"date":"2018-01-19","close":118.4391},{"date":"2018-01-22","close":118.1912},{"date":"2018-01-23","close":116.832},{"date":"2018-01-24","close":121.6901},{"date":"2018-01-25","close":121.1574},{"date":"2018-01-26","close":123.9584},{"date":"2018-01-29","close":123.7655},{"date":"2018-01-30","close":122.3972},{"date":"2018-01-31","close":122.6452},{"date":"2018-02-01","close":122.4248},{"date":"2018-02-02","close":119.0728},{"date":"2018-02-05","close":115.1331},{"date":"2018-02-06","close":117.2361},{"date":"2018-02-07","close":118.0259},{"date":"2018-02-08","close":112.4515},{"date":"2018-02-09","close":114.3066},{"date":"2018-02-12","close":118.7147},{"date":"2018-02-13","close":118.4942},{"date":"2018-02-14","close":119.8718},{"date":"2018-02-15","close":120.9554},{"date":"2018-02-16","close":120.9279},{"date":"2018-02-20","close":120.8177},{"date":"2018-02-21","close":119.8901},{"date":"2018-02-22","close":119.0177},{"date":"2018-02-23","close":119.5687},{"date":"2018-02-26","close":119.7524},{"date":"2018-02-27","close":118.3381},{"date":"2018-02-28","close":116.2627},{"date":"2018-03-01","close":113.8474},{"date":"2018-03-02","close":112.6168},{"date":"2018-03-05","close":111.4505},{"date":"2018-03-06","close":114.2562},{"date":"2018-03-07","close":114.007},{"date":"2018-03-08","close":115.1606},{"date":"2018-03-09","close":116.8588},{"date":"2018-03-12","close":115.6036},{"date":"2018-03-13","close":116.2404},{"date":"2018-03-14","close":115.9451},{"date":"2018-03-15","close":115.0406},{"date":"2018-03-16","close":115.1329},{"date":"2018-03-19","close":114.8284},{"date":"2018-03-20","close":115.2345},{"date":"2018-03-21","close":113.8593},{"date":"2018-03-22","close":110.9152},{"date":"2018-03-23","close":108.0173},{"date":"2018-03-26","close":110.6753},{"date":"2018-03-27","close":109.1802},{"date":"2018-03-28","close":107.5466},{"date":"2018-03-29","close":108.6633},{"date":"2018-04-02","close":107.2974},{"date":"2018-04-03","close":106.7345},{"date":"2018-04-04","close":107.842},{"date":"2018-04-05","close":108.7372},{"date":"2018-04-06","close":105.9777},{"date":"2018-04-09","close":106.2545},{"date":"2018-04-10","close":104.2149},{"date":"2018-04-11","close":104.4364},{"date":"2018-04-12","close":105.8854},{"date":"2018-04-13","close":104.9717},{"date":"2018-04-16","close":106.7898},{"date":"2018-04-17","close":107.9435},{"date":"2018-04-18","close":109.1802},{"date":"2018-04-19","close":108.8848},{"date":"2018-04-20","close":109.9093},{"date":"2018-04-23","close":110.4815},{"date":"2018-04-24","close":108.2295},{"date":"2018-04-25","close":109.3555},{"date":"2018-04-26","close":104.2242},{"date":"2018-04-27","close":103.1997},{"date":"2018-04-30","close":99.8496},{"date":"2018-05-01","close":101.1139},{"date":"2018-05-02","close":98.9267},{"date":"2018-05-03","close":98.1422},{"date":"2018-05-04","close":99.0835},{"date":"2018-05-07","close":96.9608},{"date":"2018-05-08","close":96.0472},{"date":"2018-05-09","close":97.0624},{"date":"2018-05-10","close":99.0005},{"date":"2018-05-11","close":98.8067},{"date":"2018-05-14","close":98.8713},{"date":"2018-05-15","close":98.4006},{"date":"2018-05-16","close":99.665},{"date":"2018-05-17","close":99.0743},{"date":"2018-05-18","close":98.7144},{"date":"2018-05-21","close":98.9543},{"date":"2018-05-22","close":99.222},{"date":"2018-05-23","close":98.133},{"date":"2018-05-24","close":98.4744},{"date":"2018-05-25","close":101.3354},{"date":"2018-05-29","close":97.6254},{"date":"2018-05-30","close":97.8745},{"date":"2018-05-31","close":96.887},{"date":"2018-06-01","close":98.697},{"date":"2018-06-04","close":98.8641},{"date":"2018-06-05","close":94.8171},{"date":"2018-06-06","close":96.887},{"date":"2018-06-07","close":96.9056},{"date":"2018-06-08","close":96.0516},{"date":"2018-06-11","close":96.2373},{"date":"2018-06-12","close":98.1122},{"date":"2018-06-13","close":100.2286},{"date":"2018-06-14","close":105.3523},{"date":"2018-06-15","close":106.2898},{"date":"2018-06-18","close":106.3919},{"date":"2018-06-19","close":104.2385},{"date":"2018-06-20","close":103.5423},{"date":"2018-06-21","close":102.3078},{"date":"2018-06-22","close":103.5423},{"date":"2018-06-25","close":97.8245},{"date":"2018-06-26","close":98.6692},{"date":"2018-06-27","close":97.249},{"date":"2018-06-28","close":96.8035},{"date":"2018-06-29","close":96.163},{"date":"2018-07-02","close":96.4972},{"date":"2018-07-03","close":96.0145},{"date":"2018-07-05","close":96.4229},{"date":"2018-07-06","close":97.2212},{"date":"2018-07-09","close":100.3864},{"date":"2018-07-10","close":101.296},{"date":"2018-07-11","close":101.3981},{"date":"2018-07-12","close":101.1197},{"date":"2018-07-13","close":100.1265},{"date":"2018-07-16","close":101.2496},{"date":"2018-07-17","close":101.5002},{"date":"2018-07-18","close":104.7211},{"date":"2018-07-19","close":103.4773},{"date":"2018-07-20","close":102.6234},{"date":"2018-07-23","close":101.8715},{"date":"2018-07-24","close":101.3424},{"date":"2018-07-25","close":102.8183},{"date":"2018-07-26","close":103.5516},{"date":"2018-07-27","close":103.7465},{"date":"2018-07-30","close":103.0596},{"date":"2018-07-31","close":104.6654},{"date":"2018-08-01","close":102.0943},{"date":"2018-08-02","close":106.1413},{"date":"2018-08-03","close":104.3499},{"date":"2018-08-06","close":103.6723},{"date":"2018-08-07","close":104.1457},{"date":"2018-08-08","close":103.1153},{"date":"2018-08-09","close":105.9835},{"date":"2018-08-10","close":105.4823},{"date":"2018-08-13","close":105.4637},{"date":"2018-08-14","close":108.0349},{"date":"2018-08-15","close":106.2527},{"date":"2018-08-16","close":107.1995},{"date":"2018-08-17","close":107.413},{"date":"2018-08-20","close":108.434},{"date":"2018-08-21","close":109.9934},{"date":"2018-08-22","close":109.8356},{"date":"2018-08-23","close":109.5572},{"date":"2018-08-24","close":111.1165},{"date":"2018-08-27","close":111.3672},{"date":"2018-08-28","close":111.525},{"date":"2018-08-29","close":115.0522},{"date":"2018-08-30","close":114.0868},{"date":"2018-08-31","close":113.7805},{"date":"2018-09-04","close":112.4532},{"date":"2018-09-05","close":112.1654},{"date":"2018-09-06","close":115.1357},{"date":"2018-09-07","close":115.4327},{"date":"2018-09-10","close":115.0243},{"date":"2018-09-11","close":113.7248},{"date":"2018-09-12","close":114.8201},{"date":"2018-09-13","close":116.8251},{"date":"2018-09-14","close":120.0088},{"date":"2018-09-17","close":119.4983},{"date":"2018-09-18","close":121.5961},{"date":"2018-09-19","close":121.8189},{"date":"2018-09-20","close":123.312},{"date":"2018-09-21","close":122.6867},{"date":"2018-09-24","close":121.3336},{"date":"2018-09-25","close":120.7737},{"date":"2018-09-26","close":120.6617},{"date":"2018-09-27","close":120.6804},{"date":"2018-09-28","close":121.2589},{"date":"2018-10-01","close":120.979},{"date":"2018-10-02","close":119.8218},{"date":"2018-10-03","close":119.5139},{"date":"2018-10-04","close":117.1249},{"date":"2018-10-05","close":115.4078},{"date":"2018-10-08","close":116.145},{"date":"2018-10-09","close":114.8666},{"date":"2018-10-10","close":110.8072},{"date":"2018-10-11","close":109.0434},{"date":"2018-10-12","close":111.0965},{"date":"2018-10-15","close":109.9113},{"date":"2018-10-16","close":113.4855},{"date":"2018-10-17","close":112.5336},{"date":"2018-10-18","close":108.8382},{"date":"2018-10-19","close":107.485},{"date":"2018-10-22","close":106.9531},{"date":"2018-10-23","close":107.1771},{"date":"2018-10-24","close":99.8235},{"date":"2018-10-25","close":100.7287},{"date":"2018-10-26","close":96.1841},{"date":"2018-10-29","close":92.8713},{"date":"2018-10-30","close":95.0083},{"date":"2018-10-31","close":97.7332},{"date":"2018-11-01","close":101.2047},{"date":"2018-11-02","close":98.7317},{"date":"2018-11-05","close":98.7504},{"date":"2018-11-06","close":99.0303},{"date":"2018-11-07","close":101.7459},{"date":"2018-11-08","close":100.4954},{"date":"2018-11-09","close":100.0102},{"date":"2018-11-12","close":97.6772},{"date":"2018-11-13","close":99.1423},{"date":"2018-11-14","close":99.3943},{"date":"2018-11-15","close":102.5204},{"date":"2018-11-16","close":102.6418},{"date":"2018-11-19","close":99.8702},{"date":"2018-11-20","close":100.0941},{"date":"2018-11-21","close":100.1968},{"date":"2018-11-23","close":102.9124},{"date":"2018-11-26","close":104.0136},{"date":"2018-11-27","close":103.3417},{"date":"2018-11-28","close":105.0214},{"date":"2018-11-29","close":104.1722},{"date":"2018-11-30","close":105.516},{"date":"2018-12-03","close":106.6172},{"date":"2018-12-04","close":101.8392},{"date":"2018-12-06","close":102.8751},{"date":"2018-12-07","close":97.9105},{"date":"2018-12-10","close":97.8545},{"date":"2018-12-11","close":97.0706},{"date":"2018-12-12","close":98.545},{"date":"2018-12-13","close":98.0505},{"date":"2018-12-14","close":99.9355},{"date":"2018-12-17","close":99.2449},{"date":"2018-12-18","close":98.4331},{"date":"2018-12-19","close":95.7745},{"date":"2018-12-20","close":91.331},{"date":"2018-12-21","close":86.9157},{"date":"2018-12-24","close":84.0599},{"date":"2018-12-26","close":88.7476},{"date":"2018-12-27","close":89.02},{"date":"2018-12-28","close":90.2225},{"date":"2018-12-31","close":91.8665},{"date":"2019-01-02","close":91.8665},{"date":"2019-01-03","close":86.9439},{"date":"2019-01-04","close":92.7777},{"date":"2019-01-07","close":95.6618},{"date":"2019-01-08","close":97.6346},{"date":"2019-01-09","close":98.0385},{"date":"2019-01-10","close":98.5458},{"date":"2019-01-11","close":99.9737},{"date":"2019-01-14","close":98.6116},{"date":"2019-01-15","close":99.2222},{"date":"2019-01-16","close":99.2598},{"date":"2019-01-17","close":100.5562},{"date":"2019-01-18","close":102.7262},{"date":"2019-01-22","close":102.0498},{"date":"2019-01-23","close":101.7492},{"date":"2019-01-24","close":103.102},{"date":"2019-01-25","close":104.9715},{"date":"2019-01-28","close":105.413},{"date":"2019-01-29","close":105.2627},{"date":"2019-01-30","close":113.6518},{"date":"2019-01-31","close":112.7781},{"date":"2019-02-01","close":111.1435},{"date":"2019-02-04","close":111.7917},{"date":"2019-02-05","close":111.059},{"date":"2019-02-06","close":110.9932},{"date":"2019-02-07","close":108.6728},{"date":"2019-02-08","close":107.8837},{"date":"2019-02-11","close":109.0674},{"date":"2019-02-12","close":109.2459},{"date":"2019-02-13","close":110.702},{"date":"2019-02-14","close":110.1195},{"date":"2019-02-15","close":110.8241},{"date":"2019-02-19","close":112.1299},{"date":"2019-02-20","close":113.5109},{"date":"2019-02-21","close":113.6424},{"date":"2019-02-22","close":113.6048},{"date":"2019-02-25","close":113.2572},{"date":"2019-02-26","close":112.4117},{"date":"2019-02-27","close":111.2844},{"date":"2019-02-28","close":111.3032},{"date":"2019-03-01","close":111.8199},{"date":"2019-03-04","close":110.5517},{"date":"2019-03-05","close":112.1769},{"date":"2019-03-06","close":110.646},{"date":"2019-03-07","close":109.342},{"date":"2019-03-08","close":110.1263},{"date":"2019-03-11","close":110.4476},{"date":"2019-03-12","close":109.8901},{"date":"2019-03-13","close":110.6744},{"date":"2019-03-14","close":110.0412},{"date":"2019-03-15","close":110.7311},{"date":"2019-03-18","close":111.7894},{"date":"2019-03-19","close":110.9768},{"date":"2019-03-20","close":109.616},{"date":"2019-03-21","close":111.2886},{"date":"2019-03-22","close":109.2191},{"date":"2019-03-25","close":108.1986},{"date":"2019-03-26","close":106.8851},{"date":"2019-03-27","close":104.8817},{"date":"2019-03-28","close":106.2614},{"date":"2019-03-29","close":108.312},{"date":"2019-04-01","close":109.2475},{"date":"2019-04-02","close":109.8617},{"date":"2019-04-03","close":110.2113},{"date":"2019-04-04","close":109.4932},{"date":"2019-04-05","close":110.8161},{"date":"2019-04-08","close":111.9028},{"date":"2019-04-09","close":108.9734},{"date":"2019-04-10","close":110.0979},{"date":"2019-04-11","close":112.3942},{"date":"2019-04-12","close":115.2291},{"date":"2019-04-15","close":115.7205},{"date":"2019-04-16","close":117.2797},{"date":"2019-04-17","close":116.4576},{"date":"2019-04-18","close":114.3314},{"date":"2019-04-22","close":113.7833},{"date":"2019-04-23","close":115.7394},{"date":"2019-04-24","close":114.8133},{"date":"2019-04-25","close":114.114},{"date":"2019-04-26","close":114.4921},{"date":"2019-04-29","close":115.5504},{"date":"2019-04-30","close":114.2841},{"date":"2019-05-01","close":121.9289},{"date":"2019-05-02","close":118.8483},{"date":"2019-05-03","close":123.6865},{"date":"2019-05-06","close":122.0612},{"date":"2019-05-07","close":120.2752},{"date":"2019-05-08","close":120.313},{"date":"2019-05-09","close":120.3225},{"date":"2019-05-10","close":119.1318},{"date":"2019-05-13","close":115.1819},{"date":"2019-05-14","close":116.7789},{"date":"2019-05-15","close":116.9584},{"date":"2019-05-16","close":118.8011},{"date":"2019-05-17","close":118.0073},{"date":"2019-05-20","close":116.3347},{"date":"2019-05-21","close":117.8278},{"date":"2019-05-22","close":118.0829},{"date":"2019-05-23","close":117.5726},{"date":"2019-05-24","close":116.8734},{"date":"2019-05-28","close":116.3158},{"date":"2019-05-29","close":115.1063},{"date":"2019-05-30","close":116.1835},{"date":"2019-05-31","close":115.059},{"date":"2019-06-03","close":114.7169},{"date":"2019-06-04","close":115.4867},{"date":"2019-06-05","close":112.5974},{"date":"2019-06-06","close":112.759},{"date":"2019-06-07","close":114.9735},{"date":"2019-06-10","close":117.321},{"date":"2019-06-11","close":116.7698},{"date":"2019-06-12","close":118.1099},{"date":"2019-06-13","close":116.3991},{"date":"2019-06-14","close":117.9768},{"date":"2019-06-17","close":116.152},{"date":"2019-06-18","close":116.5512},{"date":"2019-06-19","close":116.5702},{"date":"2019-06-20","close":112.854},{"date":"2019-06-21","close":109.1473},{"date":"2019-06-24","close":111.2953},{"date":"2019-06-25","close":110.2879},{"date":"2019-06-26","close":110.7726},{"date":"2019-06-27","close":113.2912},{"date":"2019-06-28","close":115.2016},{"date":"2019-07-01","close":112.2172},{"date":"2019-07-02","close":113.1392},{"date":"2019-07-03","close":110.7631},{"date":"2019-07-05","close":109.6796},{"date":"2019-07-08","close":106.3436},{"date":"2019-07-09","close":105.7068},{"date":"2019-07-10","close":104.9084},{"date":"2019-07-11","close":104.9274},{"date":"2019-07-12","close":104.6803},{"date":"2019-07-15","close":107.256},{"date":"2019-07-16","close":108.8717},{"date":"2019-07-17","close":106.22},{"date":"2019-07-18","close":105.4977},{"date":"2019-07-19","close":104.6898},{"date":"2019-07-22","close":106.0965},{"date":"2019-07-23","close":108.0924},{"date":"2019-07-24","close":109.6226},{"date":"2019-07-25","close":107.4366},{"date":"2019-07-26","close":108.311},{"date":"2019-07-29","close":109.8602},{"date":"2019-07-30","close":110.2403},{"date":"2019-07-31","close":110.573},{"date":"2019-08-01","close":108.3965},{"date":"2019-08-02","close":105.2411},{"date":"2019-08-05","close":102.3518},{"date":"2019-08-06","close":101.753},{"date":"2019-08-07","close":102.0476},{"date":"2019-08-08","close":104.3002},{"date":"2019-08-09","close":103.8344},{"date":"2019-08-12","close":101.9811},{"date":"2019-08-13","close":103.6254},{"date":"2019-08-14","close":99.0253},{"date":"2019-08-15","close":98.7211},{"date":"2019-08-16","close":99.9662},{"date":"2019-08-19","close":102.4183},{"date":"2019-08-20","close":102.2947},{"date":"2019-08-21","close":102.3328},{"date":"2019-08-22","close":101.7245},{"date":"2019-08-23","close":97.4476},{"date":"2019-08-26","close":97.4095},{"date":"2019-08-27","close":96.7252},{"date":"2019-08-28","close":98.0653},{"date":"2019-08-29","close":98.2554},{"date":"2019-08-30","close":99.1108},{"date":"2019-09-03","close":97.7517},{"date":"2019-09-04","close":99.548},{"date":"2019-09-05","close":101.639},{"date":"2019-09-06","close":103.0361},{"date":"2019-09-09","close":105.127},{"date":"2019-09-10","close":108.1114},{"date":"2019-09-11","close":108.1874},{"date":"2019-09-12","close":107.6552},{"date":"2019-09-13","close":109.1378},{"date":"2019-09-16","close":108.2825},{"date":"2019-09-17","close":108.4345},{"date":"2019-09-18","close":107.389},{"date":"2019-09-19","close":107.6283},{"date":"2019-09-20","close":106.8818},{"date":"2019-09-23","close":104.8433},{"date":"2019-09-24","close":103.9724},{"date":"2019-09-25","close":104.9486},{"date":"2019-09-26","close":102.3359},{"date":"2019-09-27","close":102.4316},{"date":"2019-09-30","close":103.6758},{"date":"2019-10-01","close":100.1539},{"date":"2019-10-02","close":98.5843},{"date":"2019-10-03","close":99.704},{"date":"2019-10-04","close":98.8714},{"date":"2019-10-07","close":98.1919},{"date":"2019-10-08","close":96.6894},{"date":"2019-10-09","close":97.5029},{"date":"2019-10-10","close":99.1585},{"date":"2019-10-11","close":102.9484},{"date":"2019-10-14","close":103.3217},{"date":"2019-10-15","close":104.7764},{"date":"2019-10-16","close":103.6662},{"date":"2019-10-17","close":104.4605},{"date":"2019-10-18","close":106.4033},{"date":"2019-10-21","close":107.2551},{"date":"2019-10-22","close":103.7523},{"date":"2019-10-23","close":104.9677},{"date":"2019-10-24","close":104.4318},{"date":"2019-10-25","close":106.5852},{"date":"2019-10-28","close":107.3795},{"date":"2019-10-29","close":108.4035},{"date":"2019-10-30","close":104.7189},{"date":"2019-10-31","close":104.1543},{"date":"2019-11-01","close":106.4033},{"date":"2019-11-04","close":108.4131},{"date":"2019-11-05","close":108.6332},{"date":"2019-11-06","close":107.9346},{"date":"2019-11-07","close":110.0496},{"date":"2019-11-08","close":109.6094},{"date":"2019-11-11","close":109.0447},{"date":"2019-11-12","close":108.9586},{"date":"2019-11-13","close":109.8582},{"date":"2019-11-14","close":110.2889},{"date":"2019-11-15","close":112.825},{"date":"2019-11-18","close":113.3131},{"date":"2019-11-19","close":113.7533},{"date":"2019-11-20","close":111.9732},{"date":"2019-11-21","close":113.5906},{"date":"2019-11-22","close":114.0117},{"date":"2019-11-25","close":114.2893},{"date":"2019-11-26","close":114.5955},{"date":"2019-11-27","close":116.0885},{"date":"2019-11-29","close":114.8635},{"date":"2019-12-02","close":114.0309},{"date":"2019-12-03","close":113.7438},{"date":"2019-12-04","close":114.9401},{"date":"2019-12-05","close":115.8014},{"date":"2019-12-06","close":116.8254},{"date":"2019-12-09","close":116.5862},{"date":"2019-12-10","close":116.3661},{"date":"2019-12-11","close":118.0217},{"date":"2019-12-12","close":119.62},{"date":"2019-12-13","close":120.242},{"date":"2019-12-16","close":120.778},{"date":"2019-12-17","close":121.5915},{"date":"2019-12-18","close":122.1083},{"date":"2019-12-19","close":122.1468},{"date":"2019-12-20","close":126.2199},{"date":"2019-12-23","close":128.4539},{"date":"2019-12-24","close":128.0303},{"date":"2019-12-26","close":129.1954},{"date":"2019-12-27","close":128.3865},{"date":"2019-12-30","close":128.4058},{"date":"2019-12-31","close":128.5598},{"date":"2020-01-02","close":129.6576},{"date":"2020-01-03","close":128.5406},{"date":"2020-01-06","close":126.7496},{"date":"2020-01-07","close":125.6037},{"date":"2020-01-08","close":127.3177},{"date":"2020-01-09","close":128.9547},{"date":"2020-01-10","close":128.2517},{"date":"2020-01-13","close":128.1747},{"date":"2020-01-14","close":128.0206},{"date":"2020-01-15","close":127.7029},{"date":"2020-01-16","close":129.0798},{"date":"2020-01-17","close":130.0428},{"date":"2020-01-21","close":124.8718},{"date":"2020-01-22","close":124.3423},{"date":"2020-01-23","close":124.7852},{"date":"2020-01-24","close":121.8194},{"date":"2020-01-27","close":112.5753},{"date":"2020-01-28","close":115.9648},{"date":"2020-01-29","close":117.13},{"date":"2020-01-30","close":115.2619},{"date":"2020-01-31","close":112.739},{"date":"2020-02-03","close":112.1324},{"date":"2020-02-04","close":113.6249},{"date":"2020-02-05","close":113.8753},{"date":"2020-02-06","close":112.3442},{"date":"2020-02-07","close":107.4141},{"date":"2020-02-10","close":105.6327},{"date":"2020-02-11","close":108.8681},{"date":"2020-02-12","close":112.8835},{"date":"2020-02-13","close":109.4073},{"date":"2020-02-14","close":108.9644},{"date":"2020-02-18","close":107.2793},{"date":"2020-02-19","close":106.8941},{"date":"2020-02-20","close":105.729},{"date":"2020-02-21","close":102.1758},{"date":"2020-02-24","close":93.028},{"date":"2020-02-25","close":86.2298},{"date":"2020-02-26","close":79.2871},{"date":"2020-02-27","close":74.1451},{"date":"2020-02-28","close":77.4286},{"date":"2020-03-02","close":77.5731},{"date":"2020-03-03","close":75.291},{"date":"2020-03-04","close":76.4176},{"date":"2020-03-05","close":63.9698},{"date":"2020-03-06","close":63.221},{"date":"2020-03-09","close":46.9417},{"date":"2020-03-10","close":50.2481},{"date":"2020-03-11","close":43.149},{"date":"2020-03-12","close":29.437},{"date":"2020-03-13","close":31.4403},{"date":"2020-03-16","close":29.1161},{"date":"2020-03-17","close":26.8988},{"date":"2020-03-18","close":21.7155},{"date":"2020-03-19","close":21.7933},{"date":"2020-03-20","close":23.1548},{"date":"2020-03-23","close":27.4142},{"date":"2020-03-24","close":33.5214},{"date":"2020-03-25","close":41.2429},{"date":"2020-03-26","close":39.4925},{"date":"2020-03-27","close":33.5506},{"date":"2020-03-30","close":28.9508},{"date":"2020-03-31","close":31.2847},{"date":"2020-04-01","close":25.0608},{"date":"2020-04-02","close":24.137},{"date":"2020-04-03","close":23.7188},{"date":"2020-04-06","close":28.7952},{"date":"2020-04-07","close":32.6267},{"date":"2020-04-08","close":36.5264},{"date":"2020-04-09","close":39.1132},{"date":"2020-04-13","close":32.4517},{"date":"2020-04-14","close":36.7987},{"date":"2020-04-15","close":35.9624},{"date":"2020-04-16","close":33.0741},{"date":"2020-04-17","close":36.3611},{"date":"2020-04-20","close":34.9996},{"date":"2020-04-21","close":33.4825},{"date":"2020-04-22","close":33.0741},{"date":"2020-04-23","close":35.8651},{"date":"2020-04-24","close":34.6981},{"date":"2020-04-27","close":38.3838},{"date":"2020-04-28","close":40.4455},{"date":"2020-04-29","close":46.7374},{"date":"2020-04-30","close":45.4829},{"date":"2020-05-01","close":39.6481},{"date":"2020-05-04","close":40.2315},{"date":"2020-05-05","close":36.1763},{"date":"2020-05-06","close":35.1163},{"date":"2020-05-07","close":36.9835},{"date":"2020-05-08","close":38.8214},{"date":"2020-05-11","close":37.0224},{"date":"2020-05-12","close":35.34},{"date":"2020-05-13","close":33.5798},{"date":"2020-05-14","close":34.1827},{"date":"2020-05-15","close":36.4194},{"date":"2020-05-18","close":42.4974},{"date":"2020-05-19","close":40.9901},{"date":"2020-05-20","close":39.6092},{"date":"2020-05-21","close":42.1571},{"date":"2020-05-22","close":41.9528},{"date":"2020-05-26","close":48.1962},{"date":"2020-05-27","close":52.796},{"date":"2020-05-28","close":50.2773},{"date":"2020-05-29","close":50.4426},{"date":"2020-06-01","close":54.1089},{"date":"2020-06-02","close":54.4589},{"date":"2020-06-03","close":56.5109},{"date":"2020-06-04","close":56.1024},{"date":"2020-06-05","close":67.5291},{"date":"2020-06-08","close":73.0528},{"date":"2020-06-09","close":67.9862},{"date":"2020-06-10","close":61.8401},{"date":"2020-06-11","close":53.01},{"date":"2020-06-12","close":59.4964},{"date":"2020-06-15","close":59.156},{"date":"2020-06-16","close":60.7801},{"date":"2020-06-17","close":56.4331},{"date":"2020-06-18","close":57.7168},{"date":"2020-06-19","close":53.749},{"date":"2020-06-22","close":50.4329},{"date":"2020-06-23","close":52.8641},{"date":"2020-06-24","close":46.9125},{"date":"2020-06-25","close":47.2431},{"date":"2020-06-26","close":45.1329},{"date":"2020-06-29","close":48.9158},{"date":"2020-06-30","close":48.9158},{"date":"2020-07-01","close":49.4312},{"date":"2020-07-02","close":48.1475},{"date":"2020-07-06","close":48.6435},{"date":"2020-07-07","close":46.2512},{"date":"2020-07-08","close":48.6921},{"date":"2020-07-09","close":45.8233},{"date":"2020-07-10","close":50.3454},{"date":"2020-07-13","close":48.1767},{"date":"2020-07-14","close":46.825},{"date":"2020-07-15","close":56.754},{"date":"2020-07-16","close":52.4556},{"date":"2020-07-17","close":51.6776},{"date":"2020-07-20","close":50.958},{"date":"2020-07-21","close":51.347},{"date":"2020-07-22","close":50.0342},{"date":"2020-07-23","close":49.0617},{"date":"2020-07-24","close":49.4312},{"date":"2020-07-27","close":47.9433},{"date":"2020-07-28","close":49.4312},{"date":"2020-07-29","close":49.5965},{"date":"2020-07-30","close":48.9158},{"date":"2020-07-31","close":47.3696},{"date":"2020-08-03","close":46.0859},{"date":"2020-08-04","close":47.778},{"date":"2020-08-05","close":48.167},{"date":"2020-08-06","close":49.6938},{"date":"2020-08-07","close":50.6663},{"date":"2020-08-10","close":55.7329},{"date":"2020-08-11","close":57.0555},{"date":"2020-08-12","close":55.6162},{"date":"2020-08-13","close":56.8901},{"date":"2020-08-14","close":58.8351},{"date":"2020-08-17","close":58.6309},{"date":"2020-08-18","close":58.7379},{"date":"2020-08-19","close":59.4089},{"date":"2020-08-20","close":59.8368},{"date":"2020-08-21","close":59.8368},{"date":"2020-08-24","close":62.657},{"date":"2020-08-25","close":62.3069},{"date":"2020-08-26","close":61.1107},{"date":"2020-08-27","close":64.7672},{"date":"2020-08-28","close":68.1904},{"date":"2020-08-31","close":66.9456},{"date":"2020-09-01","close":66.6247},{"date":"2020-09-02","close":66.4885},{"date":"2020-09-03","close":68.2682},{"date":"2020-09-04","close":69.97},{"date":"2020-09-08","close":69.5421},{"date":"2020-09-09","close":68.1807},{"date":"2020-09-10","close":68.2098},{"date":"2020-09-11","close":67.4319},{"date":"2020-09-14","close":68.9878},{"date":"2020-09-15","close":65.8273},{"date":"2020-09-16","close":67.6944},{"date":"2020-09-17","close":66.8581},{"date":"2020-09-18","close":63.6489},{"date":"2020-09-21","close":59.0393},{"date":"2020-09-22","close":60.6536},{"date":"2020-09-23","close":59.5548},{"date":"2020-09-24","close":58.3197},{"date":"2020-09-25","close":62.8126},{"date":"2020-09-28","close":64.2713},{"date":"2020-09-29","close":62.6278},{"date":"2020-09-30","close":62.9487},{"date":"2020-10-01","close":63.7461},{"date":"2020-10-02","close":63.4641},{"date":"2020-10-05","close":63.4544},{"date":"2020-10-06","close":64.3588},{"date":"2020-10-07","close":66.1482},{"date":"2020-10-08","close":67.3832},{"date":"2020-10-09","close":69.1337},{"date":"2020-10-12","close":67.9084},{"date":"2020-10-13","close":58.9421},{"date":"2020-10-14","close":58.2614},{"date":"2020-10-15","close":57.7459},{"date":"2020-10-16","close":57.2111},{"date":"2020-10-19","close":58.0669},{"date":"2020-10-20","close":60.0896},{"date":"2020-10-21","close":59.0199},{"date":"2020-10-22","close":61.6456},{"date":"2020-10-23","close":62.7056},{"date":"2020-10-26","close":56.6568},{"date":"2020-10-27","close":55.801},{"date":"2020-10-28","close":51.6582},{"date":"2020-10-29","close":52.3487},{"date":"2020-10-30","close":54.8674},{"date":"2020-11-02","close":55.4509},{"date":"2020-11-03","close":55.9857},{"date":"2020-11-04","close":55.412},{"date":"2020-11-05","close":58.5142},{"date":"2020-11-06","close":56.9582},{"date":"2020-11-09","close":73.3542},{"date":"2020-11-10","close":71.701},{"date":"2020-11-11","close":68.9295},{"date":"2020-11-12","close":66.226},{"date":"2020-11-13","close":68.6669},{"date":"2020-11-16","close":73.4223},{"date":"2020-11-17","close":73.2667},{"date":"2020-11-18","close":72.09},{"date":"2020-11-19","close":72.3915},{"date":"2020-11-20","close":70.5827},{"date":"2020-11-23","close":73.6946},{"date":"2020-11-24","close":79.3836},{"date":"2020-11-25","close":77.8763},{"date":"2020-11-27","close":79.2378},{"date":"2020-11-30","close":76.6412},{"date":"2020-12-01","close":76.1355},{"date":"2020-12-02","close":78.4209},{"date":"2020-12-03","close":82.0774},{"date":"2020-12-04","close":80.4534},{"date":"2020-12-07","close":79.3739},{"date":"2020-12-08","close":80.5506},{"date":"2020-12-09","close":80.1033},{"date":"2020-12-10","close":78.4209},{"date":"2020-12-11","close":74.3559},{"date":"2020-12-14","close":72.022},{"date":"2020-12-15","close":72.0122},{"date":"2020-12-16","close":71.6232},{"date":"2020-12-17","close":71.9053},{"date":"2020-12-18","close":70.3007},{"date":"2020-12-21","close":69.8436},{"date":"2020-12-22","close":67.7722},{"date":"2020-12-23","close":69.4546},{"date":"2020-12-24","close":68.7155},{"date":"2020-12-28","close":70.8842},{"date":"2020-12-29","close":69.6296},{"date":"2020-12-30","close":71.7205},{"date":"2020-12-31","close":72.6346},{"date":"2021-01-04","close":68.7739},{"date":"2021-01-05","close":70.5535},{"date":"2021-01-06","close":70.2132},{"date":"2021-01-07","close":71.9442},{"date":"2021-01-08","close":70.962},{"date":"2021-01-11","close":70.1353},{"date":"2021-01-12","close":70.4757},{"date":"2021-01-13","close":70.2618},{"date":"2021-01-14","close":73.753},{"date":"2021-01-15","close":70.9133},{"date":"2021-01-19","close":71.4579},{"date":"2021-01-20","close":70.8161},{"date":"2021-01-21","close":70.6605},{"date":"2021-01-22","close":69.9797},{"date":"2021-01-25","close":66.5372},{"date":"2021-01-26","close":64.67},{"date":"2021-01-27","close":64.3588},{"date":"2021-01-28","close":67.1498},{"date":"2021-01-29","close":63.2113},{"date":"2021-02-01","close":63.9406},{"date":"2021-02-02","close":66.79},{"date":"2021-02-03","close":67.5096},{"date":"2021-02-04","close":68.8906},{"date":"2021-02-05","close":69.6102},{"date":"2021-02-08","close":68.7544},{"date":"2021-02-09","close":66.9942},{"date":"2021-02-10","close":66.8775},{"date":"2021-02-11","close":66.119},{"date":"2021-02-12","close":65.7689},{"date":"2021-02-16","close":72.1581},{"date":"2021-02-17","close":73.0431},{"date":"2021-02-18","close":73.0528},{"date":"2021-02-19","close":76.6996},{"date":"2021-02-22","close":83.8571},{"date":"2021-02-23","close":87.5719},{"date":"2021-02-24","close":94.0001},{"date":"2021-02-25","close":89.1084},{"date":"2021-02-26","close":90.7033},{"date":"2021-03-01","close":88.8362},{"date":"2021-03-02","close":91.0437},{"date":"2021-03-03","close":91.88},{"date":"2021-03-04","close":89.089},{"date":"2021-03-05","close":84.1294},{"date":"2021-03-08","close":85.4908},{"date":"2021-03-09","close":87.0954},{"date":"2021-03-10","close":84.9171},{"date":"2021-03-11","close":85.5686},{"date":"2021-03-12","close":87.7373},{"date":"2021-03-15","close":91.9481},{"date":"2021-03-16","close":87.0565},{"date":"2021-03-17","close":88.9334},{"date":"2021-03-18","close":85.9771},{"date":"2021-03-19","close":88.2235},{"date":"2021-03-22","close":86.4536},{"date":"2021-03-23","close":81.5912},{"date":"2021-03-24","close":79.335},{"date":"2021-03-25","close":81.1536},{"date":"2021-03-26","close":82.233},{"date":"2021-03-29","close":80.5895},{"date":"2021-03-30","close":83.0013},{"date":"2021-03-31","close":83.2541},{"date":"2021-04-01","close":84.2849},{"date":"2021-04-05","close":86.6967},{"date":"2021-04-06","close":88.2624},{"date":"2021-04-07","close":88.5347},{"date":"2021-04-08","close":87.3191},{"date":"2021-04-09","close":87.4066},{"date":"2021-04-12","close":84.6642},{"date":"2021-04-13","close":84.1488},{"date":"2021-04-14","close":84.1488},{"date":"2021-04-15","close":82.1747},{"date":"2021-04-16","close":83.0402},{"date":"2021-04-19","close":81.4745},{"date":"2021-04-20","close":78.8391},{"date":"2021-04-21","close":82.3594},{"date":"2021-04-22","close":81.8635},{"date":"2021-04-23","close":83.4486},{"date":"2021-04-26","close":84.5475},{"date":"2021-04-27","close":85.2185},{"date":"2021-04-28","close":85.0629},{"date":"2021-04-29","close":82.5637},{"date":"2021-04-30","close":84.5572},{"date":"2021-05-03","close":85.4908},{"date":"2021-05-04","close":81.6787},{"date":"2021-05-05","close":80.716},{"date":"2021-05-06","close":78.4792},{"date":"2021-05-07","close":81.9705},{"date":"2021-05-10","close":81.6204},{"date":"2021-05-11","close":79.0433},{"date":"2021-05-12","close":75.9022},{"date":"2021-05-13","close":76.3009},{"date":"2021-05-14","close":81.951},{"date":"2021-05-17","close":82.2136},{"date":"2021-05-18","close":82.6414},{"date":"2021-05-19","close":81.6787},{"date":"2021-05-20","close":82.3303},{"date":"2021-05-21","close":80.5409},{"date":"2021-05-24","close":83.507},{"date":"2021-05-25","close":86.5508},{"date":"2021-05-26","close":89.9448},{"date":"2021-05-27","close":92.1523},{"date":"2021-05-28","close":90.7033},{"date":"2021-06-01","close":93.6013},{"date":"2021-06-02","close":94.3112},{"date":"2021-06-03","close":92.1134},{"date":"2021-06-04","close":91.4813},{"date":"2021-06-07","close":91.88},{"date":"2021-06-08","close":92.3371},{"date":"2021-06-09","close":90.2365},{"date":"2021-06-10","close":88.136},{"date":"2021-06-11","close":87.6108},{"date":"2021-06-14","close":85.5297},{"date":"2021-06-15","close":84.5378},{"date":"2021-06-16","close":86.084},{"date":"2021-06-17","close":84.0321},{"date":"2021-06-18","close":83.2833},{"date":"2021-06-21","close":84.9949},{"date":"2021-06-22","close":83.3027},{"date":"2021-06-23","close":83.789},{"date":"2021-06-24","close":84.5767},{"date":"2021-06-25","close":86.7648},{"date":"2021-06-28","close":81.1536},{"date":"2021-06-29","close":80.716},{"date":"2021-06-30","close":82.9332},{"date":"2021-07-01","close":83.5264},{"date":"2021-07-02","close":83.6723},{"date":"2021-07-06","close":80.6868},{"date":"2021-07-07","close":78.2458},{"date":"2021-07-08","close":77.2636},{"date":"2021-07-09","close":80.0644},{"date":"2021-07-12","close":79.2961},{"date":"2021-07-13","close":76.3495},{"date":"2021-07-14","close":74.1031},{"date":"2021-07-15","close":72.1678},{"date":"2021-07-16","close":70.3979},{"date":"2021-07-19","close":67.5972},{"date":"2021-07-20","close":72.8291},{"date":"2021-07-21","close":76.7288},{"date":"2021-07-22","close":75.6201},{"date":"2021-07-23","close":75.5812},{"date":"2021-07-26","close":78.6543},{"date":"2021-07-27","close":78.3431},{"date":"2021-07-28","close":77.886},{"date":"2021-07-29","close":77.8179},{"date":"2021-07-30","close":74.7546},{"date":"2021-08-02","close":73.4029},{"date":"2021-08-03","close":72.4401},{"date":"2021-08-04","close":70.6508},{"date":"2021-08-05","close":75.9508},{"date":"2021-08-06","close":76.7482},{"date":"2021-08-09","close":75.2603},{"date":"2021-08-10","close":78.5279},{"date":"2021-08-11","close":79.5392},{"date":"2021-08-12","close":78.1291},{"date":"2021-08-13","close":76.719},{"date":"2021-08-16","close":76.2717},{"date":"2021-08-17","close":73.928},{"date":"2021-08-18","close":75.0853},{"date":"2021-08-19","close":74.3948},{"date":"2021-08-20","close":76.0578},{"date":"2021-08-23","close":78.0416},{"date":"2021-08-24","close":80.5798},{"date":"2021-08-25","close":81.1147},{"date":"2021-08-26","close":78.5959},{"date":"2021-08-27","close":80.9688},{"date":"2021-08-30","close":79.6365},{"date":"2021-08-31","close":80.4534},{"date":"2021-09-01","close":79.9769},{"date":"2021-09-02","close":80.6479},{"date":"2021-09-03","close":77.2442},{"date":"2021-09-07","close":79.2086},{"date":"2021-09-08","close":78.0805},{"date":"2021-09-09","close":79.4031},{"date":"2021-09-10","close":79.3156},{"date":"2021-09-13","close":81.5328},{"date":"2021-09-14","close":80.1519},{"date":"2021-09-15","close":80.9688},{"date":"2021-09-16","close":80.2686},{"date":"2021-09-17","close":81.4842},{"date":"2021-09-20","close":80.677},{"date":"2021-09-21","close":80.6381},{"date":"2021-09-22","close":82.9818},{"date":"2021-09-23","close":85.7339},{"date":"2021-09-24","close":88.1943},{"date":"2021-09-27","close":89.867},{"date":"2021-09-28","close":89.4391},{"date":"2021-09-29","close":88.1749},{"date":"2021-09-30","close":86.5022},{"date":"2021-10-01","close":89.7892},{"date":"2021-10-04","close":88.5541},{"date":"2021-10-05","close":88.5055},{"date":"2021-10-06","close":87.5914},{"date":"2021-10-07","close":86.3466},{"date":"2021-10-08","close":85.3158},{"date":"2021-10-11","close":84.9171},{"date":"2021-10-12","close":86.2299},{"date":"2021-10-13","close":84.3433},{"date":"2021-10-14","close":84.5086},{"date":"2021-10-15","close":83.9446},{"date":"2021-10-18","close":83.5167},{"date":"2021-10-19","close":82.1455},{"date":"2021-10-20","close":81.6009},{"date":"2021-10-21","close":81.4258},{"date":"2021-10-22","close":82.3011},{"date":"2021-10-25","close":82.5734},{"date":"2021-10-26","close":82.0969},{"date":"2021-10-27","close":81.1925},{"date":"2021-10-28","close":81.9315},{"date":"2021-10-29","close":82.1066},{"date":"2021-11-01","close":85.8506},{"date":"2021-11-02","close":85.3644},{"date":"2021-11-03","close":87.2996},{"date":"2021-11-04","close":86.2883},{"date":"2021-11-05","close":94.0098},{"date":"2021-11-08","close":91.1312},{"date":"2021-11-09","close":88.8362},{"date":"2021-11-10","close":86.3077},{"date":"2021-11-11","close":83.9251},{"date":"2021-11-12","close":82.2427},{"date":"2021-11-15","close":82.9137},{"date":"2021-11-16","close":81.0466},{"date":"2021-11-17","close":80.9785},{"date":"2021-11-18","close":80.6576},{"date":"2021-11-19","close":78.2556},{"date":"2021-11-22","close":77.0886},{"date":"2021-11-23","close":76.6704},{"date":"2021-11-24","close":76.1842},{"date":"2021-11-26","close":66.1093},{"date":"2021-11-29","close":67.9667},{"date":"2021-11-30","close":67.8986},{"date":"2021-12-01","close":62.5014},{"date":"2021-12-02","close":66.9845},{"date":"2021-12-03","close":64.9229},{"date":"2021-12-06","close":70.2618},{"date":"2021-12-07","close":69.6685},{"date":"2021-12-08","close":73.2959},{"date":"2021-12-09","close":72.6443},{"date":"2021-12-10","close":73.4223},{"date":"2021-12-13","close":70.1645},{"date":"2021-12-14","close":69.6296},{"date":"2021-12-15","close":68.6863},{"date":"2021-12-16","close":66.9067},{"date":"2021-12-17","close":70.4174},{"date":"2021-12-20","close":70.6605},{"date":"2021-12-21","close":74.4629},{"date":"2021-12-22","close":77.2734},{"date":"2021-12-23","close":77.3414},{"date":"2021-12-27","close":76.3009},{"date":"2021-12-28","close":76.0966},{"date":"2021-12-29","close":76.0675},{"date":"2021-12-30","close":75.2214},{"date":"2021-12-31","close":74.7838},{"date":"2022-01-03","close":78.6057},{"date":"2022-01-04","close":80.113},{"date":"2022-01-05","close":78.3917},{"date":"2022-01-06","close":75.7757},{"date":"2022-01-07","close":78.7904},{"date":"2022-01-10","close":77.7207},{"date":"2022-01-11","close":79.4809},{"date":"2022-01-12","close":79.9963},{"date":"2022-01-13","close":81.1925},{"date":"2022-01-14","close":81.8343},{"date":"2022-01-18","close":80.0644},{"date":"2022-01-19","close":79.3836},{"date":"2022-01-20","close":78.946},{"date":"2022-01-21","close":76.9135},{"date":"2022-01-24","close":76.5634},{"date":"2022-01-25","close":77.9638},{"date":"2022-01-26","close":78.878},{"date":"2022-01-27","close":73.8794},{"date":"2022-01-28","close":72.4693},{"date":"2022-01-31","close":75.6688},{"date":"2022-02-01","close":78.9947},{"date":"2022-02-02","close":79.0044},{"date":"2022-02-03","close":77.1761},{"date":"2022-02-04","close":73.5001},{"date":"2022-02-07","close":79.7046},{"date":"2022-02-08","close":83.9057},{"date":"2022-02-09","close":85.627},{"date":"2022-02-10","close":85.413},{"date":"2022-02-11","close":81.6495},{"date":"2022-02-14","close":80.4728},{"date":"2022-02-15","close":83.8959},{"date":"2022-02-16","close":84.6642},{"date":"2022-02-17","close":82.7971},{"date":"2022-02-18","close":81.3869},{"date":"2022-02-22","close":80.7646},{"date":"2022-02-23","close":77.8471},{"date":"2022-02-24","close":79.1405},{"date":"2022-02-25","close":81.455},{"date":"2022-02-28","close":78.4987},{"date":"2022-03-01","close":71.6427},{"date":"2022-03-02","close":73.3737},{"date":"2022-03-03","close":69.8728},{"date":"2022-03-04","close":67.6847},{"date":"2022-03-07","close":61.5386},{"date":"2022-03-08","close":62.7639},{"date":"2022-03-09","close":66.1871},{"date":"2022-03-10","close":67.6069},{"date":"2022-03-11","close":66.5469},{"date":"2022-03-14","close":66.2454},{"date":"2022-03-15","close":68.7544},{"date":"2022-03-16","close":72.4985},{"date":"2022-03-17","close":72.8972},{"date":"2022-03-18","close":74.0836},{"date":"2022-03-21","close":73.5682},{"date":"2022-03-22","close":74.7838},{"date":"2022-03-23","close":73.3834},{"date":"2022-03-24","close":74.7546},{"date":"2022-03-25","close":74.8227},{"date":"2022-03-28","close":76.3787},{"date":"2022-03-29","close":78.7224},{"date":"2022-03-30","close":79.2378},{"date":"2022-03-31","close":81.4745},{"date":"2022-04-01","close":81.3578},{"date":"2022-04-04","close":81.1244},{"date":"2022-04-05","close":81.1438},{"date":"2022-04-06","close":78.0902},{"date":"2022-04-07","close":77.0108},{"date":"2022-04-08","close":75.7174},{"date":"2022-04-11","close":76.5829},{"date":"2022-04-12","close":76.6121},{"date":"2022-04-13","close":79.7143},{"date":"2022-04-14","close":80.3075},{"date":"2022-04-18","close":79.0822},{"date":"2022-04-19","close":82.1552},{"date":"2022-04-20","close":82.0288},{"date":"2022-04-21","close":81.1049},{"date":"2022-04-22","close":79.4712},{"date":"2022-04-25","close":80.113},{"date":"2022-04-26","close":76.5051},{"date":"2022-04-27","close":77.4095},{"date":"2022-04-28","close":78.4695},{"date":"2022-04-29","close":75.591},{"date":"2022-05-02","close":76.2231},{"date":"2022-05-03","close":75.4646},{"date":"2022-05-04","close":75.6688},{"date":"2022-05-05","close":71.5649},{"date":"2022-05-06","close":67.9278},{"date":"2022-05-09","close":59.7201},{"date":"2022-05-10","close":59.2435},{"date":"2022-05-11","close":58.2905},{"date":"2022-05-12","close":56.19},{"date":"2022-05-13","close":59.934},{"date":"2022-05-16","close":59.7006},{"date":"2022-05-17","close":62.161},{"date":"2022-05-18","close":57.9599},{"date":"2022-05-19","close":55.8496},{"date":"2022-05-20","close":53.8852},{"date":"2022-05-23","close":53.856},{"date":"2022-05-24","close":48.3615},{"date":"2022-05-25","close":49.6841},{"date":"2022-05-26","close":54.0019},{"date":"2022-05-27","close":56.5887},{"date":"2022-05-31","close":56.472},{"date":"2022-06-01","close":54.0408},{"date":"2022-06-02","close":56.1608},{"date":"2022-06-03","close":54.7799},{"date":"2022-06-06","close":55.2369},{"date":"2022-06-07","close":55.1786},{"date":"2022-06-08","close":52.3487},{"date":"2022-06-09","close":48.0114},{"date":"2022-06-10","close":44.491},{"date":"2022-06-13","close":40.1635},{"date":"2022-06-14","close":38.4033},{"date":"2022-06-15","close":38.5978},{"date":"2022-06-16","close":34.1924},{"date":"2022-06-17","close":36.2736},{"date":"2022-06-21","close":36.011},{"date":"2022-06-22","close":35.6803},{"date":"2022-06-23","close":35.0774},{"date":"2022-06-24","close":40.6108},{"date":"2022-06-27","close":39.2202},{"date":"2022-06-28","close":39.0354},{"date":"2022-06-29","close":35.0288},{"date":"2022-06-30","close":33.9493},{"date":"2022-07-01","close":34.3189},{"date":"2022-07-05","close":35.3011},{"date":"2022-07-06","close":32.7629},{"date":"2022-07-07","close":34.5231},{"date":"2022-07-08","close":33.4923},{"date":"2022-07-11","close":31.6932},{"date":"2022-07-12","close":32.4128},{"date":"2022-07-13","close":31.7223},{"date":"2022-07-14","close":30.4192},{"date":"2022-07-15","close":31.8585},{"date":"2022-07-18","close":33.4145},{"date":"2022-07-19","close":35.3594},{"date":"2022-07-20","close":37.8879},{"date":"2022-07-21","close":34.7662},{"date":"2022-07-22","close":33.9104},{"date":"2022-07-25","close":33.4728},{"date":"2022-07-26","close":32.2086},{"date":"2022-07-27","close":33.9493},{"date":"2022-07-28","close":36.8181},{"date":"2022-07-29","close":37.6447},{"date":"2022-08-01","close":34.8051},{"date":"2022-08-02","close":35.6512},{"date":"2022-08-03","close":37.7712},{"date":"2022-08-04","close":38.3644},{"date":"2022-08-05","close":38.5783},{"date":"2022-08-08","close":39.1229},{"date":"2022-08-09","close":36.9251},{"date":"2022-08-10","close":40.533},{"date":"2022-08-11","close":40.5719},{"date":"2022-08-12","close":41.204},{"date":"2022-08-15","close":41.2235},{"date":"2022-08-16","close":42.867},{"date":"2022-08-17","close":40.7081},{"date":"2022-08-18","close":40.6594},{"date":"2022-08-19","close":38.5589},{"date":"2022-08-22","close":36.7403},{"date":"2022-08-23","close":37.8879},{"date":"2022-08-24","close":40.7859},{"date":"2022-08-25","close":42.9059},{"date":"2022-08-26","close":41.136},{"date":"2022-08-29","close":41.029},{"date":"2022-08-30","close":40.5914},{"date":"2022-08-31","close":39.7259},{"date":"2022-09-01","close":39.7939},{"date":"2022-09-02","close":39.8717},{"date":"2022-09-06","close":40.6789},{"date":"2022-09-07","close":42.585},{"date":"2022-09-08","close":43.9173},{"date":"2022-09-09","close":45.94},{"date":"2022-09-12","close":46.718},{"date":"2022-09-13","close":45.162},{"date":"2022-09-14","close":47.5932},{"date":"2022-09-15","close":49.4312},{"date":"2022-09-16","close":49.052},{"date":"2022-09-19","close":49.334},{"date":"2022-09-20","close":48.1281},{"date":"2022-09-21","close":45.4732},{"date":"2022-09-22","close":45.7066},{"date":"2022-09-23","close":43.1976},{"date":"2022-09-26","close":42.8281},{"date":"2022-09-27","close":44.5007},{"date":"2022-09-28","close":46.0859},{"date":"2022-09-29","close":42.4391},{"date":"2022-09-30","close":36.857},{"date":"2022-10-03","close":36.5556},{"date":"2022-10-04","close":42.6433},{"date":"2022-10-05","close":42.2738},{"date":"2022-10-06","close":42.8086},{"date":"2022-10-07","close":42.4002},{"date":"2022-10-10","close":39.8717},{"date":"2022-10-11","close":39.5703},{"date":"2022-10-12","close":44.1117},{"date":"2022-10-13","close":43.5185},{"date":"2022-10-14","close":43.3824},{"date":"2022-10-17","close":43.8686},{"date":"2022-10-18","close":47.1848},{"date":"2022-10-19","close":45.4052},{"date":"2022-10-20","close":46.2123},{"date":"2022-10-21","close":47.8461},{"date":"2022-10-24","close":48.3615},{"date":"2022-10-25","close":49.4993},{"date":"2022-10-26","close":49.3048},{"date":"2022-10-27","close":48.9353},{"date":"2022-10-28","close":51.2206},{"date":"2022-10-31","close":51.911},{"date":"2022-11-01","close":50.5496},{"date":"2022-11-02","close":48.2934},{"date":"2022-11-03","close":52.2903},{"date":"2022-11-04","close":53.1947},{"date":"2022-11-07","close":50.5787},{"date":"2022-11-08","close":52.8155},{"date":"2022-11-09","close":51.0844},{"date":"2022-11-10","close":56.1316},{"date":"2022-11-11","close":56.8707},{"date":"2022-11-14","close":56.472},{"date":"2022-11-15","close":59.0102},{"date":"2022-11-16","close":58.485},{"date":"2022-11-17","close":56.2191},{"date":"2022-11-18","close":57.0749},{"date":"2022-11-21","close":57.143},{"date":"2022-11-22","close":57.1819},{"date":"2022-11-23","close":57.707},{"date":"2022-11-25","close":58.0377},{"date":"2022-11-28","close":56.5012},{"date":"2022-11-29","close":58.2808},{"date":"2022-11-30","close":58.2808},{"date":"2022-12-01","close":59.2338},{"date":"2022-12-02","close":58.8448},{"date":"2022-12-05","close":57.7848},{"date":"2022-12-06","close":56.0441},{"date":"2022-12-07","close":54.9841},{"date":"2022-12-08","close":55.519},{"date":"2022-12-09","close":54.6632},{"date":"2022-12-12","close":55.4314},{"date":"2022-12-13","close":54.2256},{"date":"2022-12-14","close":53.7588},{"date":"2022-12-15","close":53.1558},{"date":"2022-12-16","close":51.9402},{"date":"2022-12-19","close":50.0536},{"date":"2022-12-20","close":49.4798},{"date":"2022-12-21","close":50.3843},{"date":"2022-12-22","close":48.1378},{"date":"2022-12-23","close":48.4198},{"date":"2022-12-27","close":47.5543},{"date":"2022-12-28","close":46.6791},{"date":"2022-12-29","close":48.4296},{"date":"2022-12-30","close":48.0697},{"date":"2023-01-03","close":47.3696},{"date":"2023-01-04","close":51.1914},{"date":"2023-01-05","close":51.911},{"date":"2023-01-06","close":53.4767},{"date":"2023-01-09","close":55.7134},{"date":"2023-01-10","close":57.3083},{"date":"2023-01-11","close":57.5709},{"date":"2023-01-12","close":60.7217},{"date":"2023-01-13","close":61.7331},{"date":"2023-01-17","close":62.3944},{"date":"2023-01-18","close":60.5078},{"date":"2023-01-19","close":59.1074},{"date":"2023-01-20","close":61.2566},{"date":"2023-01-23","close":61.6359},{"date":"2023-01-24","close":62.2193},{"date":"2023-01-25","close":62.1221},{"date":"2023-01-26","close":62.1707},{"date":"2023-01-27","close":62.054},{"date":"2023-01-30","close":61.276},{"date":"2023-01-31","close":63.1529},{"date":"2023-02-01","close":65.4188},{"date":"2023-02-02","close":67.4319},{"date":"2023-02-03","close":66.5566},{"date":"2023-02-06","close":67.1887},{"date":"2023-02-07","close":71.9733},{"date":"2023-02-08","close":72.4596},{"date":"2023-02-09","close":71.5065},{"date":"2023-02-10","close":69.6685},{"date":"2023-02-13","close":71.9539},{"date":"2023-02-14","close":73.2959},{"date":"2023-02-15","close":73.6655},{"date":"2023-02-16","close":71.8664},{"date":"2023-02-17","close":71.0203},{"date":"2023-02-21","close":69.7853},{"date":"2023-02-22","close":69.5421},{"date":"2023-02-23","close":69.7366},{"date":"2023-02-24","close":68.239},{"date":"2023-02-27","close":70.0575},{"date":"2023-02-28","close":68.6961},{"date":"2023-03-01","close":69.5324},{"date":"2023-03-02","close":69.9895},{"date":"2023-03-03","close":71.9831},{"date":"2023-03-06","close":72.1192},{"date":"2023-03-07","close":71.244},{"date":"2023-03-08","close":70.2132},{"date":"2023-03-09","close":66.3719},{"date":"2023-03-10","close":65.0201},{"date":"2023-03-13","close":62.443},{"date":"2023-03-14","close":62.7931},{"date":"2023-03-15","close":60.3522},{"date":"2023-03-16","close":63.0849},{"date":"2023-03-17","close":60.1771},{"date":"2023-03-20","close":59.6617},{"date":"2023-03-21","close":61.6456},{"date":"2023-03-22","close":59.0782},{"date":"2023-03-23","close":60.0507},{"date":"2023-03-24","close":59.1755},{"date":"2023-03-27","close":58.8254},{"date":"2023-03-28","close":60.1674},{"date":"2023-03-29","close":62.3847},{"date":"2023-03-30","close":62.939},{"date":"2023-03-31","close":63.503},{"date":"2023-04-03","close":62.4819},{"date":"2023-04-04","close":62.0443},{"date":"2023-04-05","close":60.2841},{"date":"2023-04-06","close":59.5936},{"date":"2023-04-10","close":60.6342},{"date":"2023-04-11","close":61.6942},{"date":"2023-04-12","close":59.8854},{"date":"2023-04-13","close":60.2063},{"date":"2023-04-14","close":60.2452},{"date":"2023-04-17","close":61.4219},{"date":"2023-04-18","close":62.6764},{"date":"2023-04-19","close":62.6959},{"date":"2023-04-20","close":60.5175},{"date":"2023-04-21","close":61.2858},{"date":"2023-04-24","close":60.6926},{"date":"2023-04-25","close":58.7281},{"date":"2023-04-26","close":57.921},{"date":"2023-04-27","close":59.9632},{"date":"2023-04-28","close":63.6294},{"date":"2023-05-01","close":65.1368},{"date":"2023-05-02","close":65.944},{"date":"2023-05-03","close":65.234},{"date":"2023-05-04","close":69.902},{"date":"2023-05-05","close":73.5293},{"date":"2023-05-08","close":76.1939},{"date":"2023-05-09","close":74.8422},{"date":"2023-05-10","close":75.0367},{"date":"2023-05-11","close":74.2489},{"date":"2023-05-12","close":73.0431},{"date":"2023-05-15","close":74.0253},{"date":"2023-05-16","close":74.3559},{"date":"2023-05-17","close":77.3998},{"date":"2023-05-18","close":77.9249},{"date":"2023-05-19","close":77.4095},{"date":"2023-05-22","close":78.1194},{"date":"2023-05-23","close":76.6801},{"date":"2023-05-24","close":75.1339},{"date":"2023-05-25","close":75.7563},{"date":"2023-05-26","close":76.826},{"date":"2023-05-30","close":78.0513},{"date":"2023-05-31","close":78.7418},{"date":"2023-06-01","close":80.9396},{"date":"2023-06-02","close":83.8571},{"date":"2023-06-05","close":85.1894},{"date":"2023-06-06","close":88.2235},{"date":"2023-06-07","close":88.5055},{"date":"2023-06-08","close":87.7567},{"date":"2023-06-09","close":88.7097},{"date":"2023-06-12","close":90.9853},{"date":"2023-06-13","close":93.1637},{"date":"2023-06-14","close":92.1134},{"date":"2023-06-15","close":93.2707},{"date":"2023-06-16","close":92.6775},{"date":"2023-06-20","close":93.9417},{"date":"2023-06-21","close":94.671},{"date":"2023-06-22","close":94.7294},{"date":"2023-06-23","close":95.2254},{"date":"2023-06-26","close":94.5641},{"date":"2023-06-27","close":98.6388},{"date":"2023-06-28","close":100.292},{"date":"2023-06-29","close":98.7652},{"date":"2023-06-30","close":100.8852},{"date":"2023-07-03","close":100.3601},{"date":"2023-07-05","close":100.399},{"date":"2023-07-06","close":98.9694},{"date":"2023-07-07","close":99.2028},{"date":"2023-07-10","close":100.3601},{"date":"2023-07-11","close":98.4929},{"date":"2023-07-12","close":96.5771},{"date":"2023-07-13","close":96.5382},{"date":"2023-07-14","close":95.0698},{"date":"2023-07-17","close":96.0423},{"date":"2023-07-18","close":96.6355},{"date":"2023-07-19","close":96.6743},{"date":"2023-07-20","close":98.3276},{"date":"2023-07-21","close":99.5626},{"date":"2023-07-24","close":100.0975},{"date":"2023-07-25","close":98.8236},{"date":"2023-07-26","close":98.1039},{"date":"2023-07-27","close":106.6617},{"date":"2023-07-28","close":105.5823},{"date":"2023-07-31","close":106.1074},{"date":"2023-08-01","close":104.4834},{"date":"2023-08-02","close":102.305},{"date":"2023-08-03","close":101.8382},{"date":"2023-08-04","close":101.0603},{"date":"2023-08-07","close":105.0863},{"date":"2023-08-08","close":103.2289},{"date":"2023-08-09","close":100.3309},{"date":"2023-08-10","close":100.7199},{"date":"2023-08-11","close":99.9905},{"date":"2023-08-14","close":100.8949},{"date":"2023-08-15","close":100.6615},{"date":"2023-08-16","close":98.3956},{"date":"2023-08-17","close":96.7911},{"date":"2023-08-18","close":96.4701},{"date":"2023-08-21","close":96.5382},{"date":"2023-08-22","close":96.6257},{"date":"2023-08-23","close":99.5918},{"date":"2023-08-24","close":96.3243},{"date":"2023-08-25","close":97.0244},{"date":"2023-08-28","close":95.6144},{"date":"2023-08-29","close":97.7635},{"date":"2023-08-30","close":96.2173},{"date":"2023-08-31","close":96.2173},{"date":"2023-09-01","close":95.0114},{"date":"2023-09-05","close":96.2367},{"date":"2023-09-06","close":96.1395},{"date":"2023-09-07","close":94.5057},{"date":"2023-09-08","close":94.671},{"date":"2023-09-11","close":94.9725},{"date":"2023-09-12","close":96.2756},{"date":"2023-09-13","close":94.671},{"date":"2023-09-14","close":97.0244},{"date":"2023-09-15","close":94.7391},{"date":"2023-09-18","close":93.2804},{"date":"2023-09-19","close":95.6144},{"date":"2023-09-20","close":93.5624},{"date":"2023-09-21","close":91.7244},{"date":"2023-09-22","close":88.7292},{"date":"2023-09-25","close":88.4666},{"date":"2023-09-26","close":87.9707},{"date":"2023-09-27","close":89.4294},{"date":"2023-09-28","close":91.5397},{"date":"2023-09-29","close":89.6044},{"date":"2023-10-02","close":89.1765},{"date":"2023-10-03","close":84.3919},{"date":"2023-10-04","close":86.9009},{"date":"2023-10-05","close":86.3272},{"date":"2023-10-06","close":88.3791},{"date":"2023-10-09","close":85.802},{"date":"2023-10-10","close":86.8717},{"date":"2023-10-11","close":86.7453},{"date":"2023-10-12","close":86.4244},{"date":"2023-10-13","close":83.7403},{"date":"2023-10-16","close":84.3141},{"date":"2023-10-17","close":84.1196},{"date":"2023-10-18","close":80.5506},{"date":"2023-10-19","close":79.8213},{"date":"2023-10-20","close":77.8374},{"date":"2023-10-23","close":79.0433},{"date":"2023-10-24","close":80.2103},{"date":"2023-10-25","close":79.9574},{"date":"2023-10-26","close":80.5992},{"date":"2023-10-27","close":80.5312},{"date":"2023-10-30","close":83.4972},{"date":"2023-10-31","close":82.3983},{"date":"2023-11-01","close":82.9235},{"date":"2023-11-02","close":85.8895},{"date":"2023-11-03","close":89.8184},{"date":"2023-11-06","close":87.9512},{"date":"2023-11-07","close":90.4018},{"date":"2023-11-08","close":92.7942},{"date":"2023-11-09","close":90.0518},{"date":"2023-11-10","close":92.2982},{"date":"2023-11-13","close":95.1184},{"date":"2023-11-14","close":99.9808},{"date":"2023-11-15","close":99.2903},{"date":"2023-11-16","close":100.8366},{"date":"2023-11-17","close":102.6357},{"date":"2023-11-20","close":102.8982},{"date":"2023-11-21","close":101.9452},{"date":"2023-11-22","close":102.0716},{"date":"2023-11-24","close":101.5757},{"date":"2023-11-27","close":103.5012},{"date":"2023-11-28","close":102.7815},{"date":"2023-11-29","close":102.9955},{"date":"2023-11-30","close":104.5028},{"date":"2023-12-01","close":107.6828},{"date":"2023-12-04","close":111.0671},{"date":"2023-12-05","close":111.1449},{"date":"2023-12-06","close":114.9181},{"date":"2023-12-07","close":116.2018},{"date":"2023-12-08","close":117.1548},{"date":"2023-12-11","close":117.0965},{"date":"2023-12-12","close":116.9895},{"date":"2023-12-13","close":117.1548},{"date":"2023-12-14","close":118.0495},{"date":"2023-12-15","close":119.1484},{"date":"2023-12-18","close":117.7675},{"date":"2023-12-19","close":120.471},{"date":"2023-12-20","close":117.4854},{"date":"2023-12-21","close":123.6218},{"date":"2023-12-22","close":124.6818},{"date":"2023-12-26","close":125.4306},{"date":"2023-12-27","close":126.3448},{"date":"2023-12-28","close":126.3934},{"date":"2023-12-29","close":125.9266},{"date":"2024-01-02","close":116.8339},{"date":"2024-01-03","close":114.2179},{"date":"2024-01-04","close":115.7253},{"date":"2024-01-05","close":119.2748},{"date":"2024-01-08","close":120.7044},{"date":"2024-01-09","close":120.1695},{"date":"2024-01-10","close":120.1987},{"date":"2024-01-11","close":120.0236},{"date":"2024-01-12","close":117.8745},{"date":"2024-01-16","close":119.4207},{"date":"2024-01-17","close":119.0512},{"date":"2024-01-18","close":121.8324},{"date":"2024-01-19","close":123.5051},{"date":"2024-01-22","close":123.2523},{"date":"2024-01-23","close":121.7546},{"date":"2024-01-24","close":122.0367},{"date":"2024-01-25","close":124.1956},{"date":"2024-01-26","close":120.0625},{"date":"2024-01-29","close":123.8844},{"date":"2024-01-30","close":122.8827},{"date":"2024-01-31","close":123.9914},{"date":"2024-02-01","close":123.4662},{"date":"2024-02-02","close":120.0431},{"date":"2024-02-05","close":117.8745},{"date":"2024-02-06","close":117.2521},{"date":"2024-02-07","close":116.1434},{"date":"2024-02-08","close":117.6411},{"date":"2024-02-09","close":113.7511},{"date":"2024-02-12","close":113.7998},{"date":"2024-02-13","close":113.3621},{"date":"2024-02-14","close":113.4205},{"date":"2024-02-15","close":114.568},{"date":"2024-02-16","close":112.8953},{"date":"2024-02-20","close":111.9715},{"date":"2024-02-21","close":111.7381},{"date":"2024-02-22","close":119.1873},{"date":"2024-02-23","close":118.5552},{"date":"2024-02-26","close":116.2796},{"date":"2024-02-27","close":119.8583},{"date":"2024-02-28","close":118.7302},{"date":"2024-02-29","close":119.9556},{"date":"2024-03-01","close":120.8405},{"date":"2024-03-04","close":121.8519},{"date":"2024-03-05","close":122.6299},{"date":"2024-03-06","close":123.5051},{"date":"2024-03-07","close":120.928},{"date":"2024-03-08","close":123.9622},{"date":"2024-03-11","close":124.2831},{"date":"2024-03-12","close":126.1697},{"date":"2024-03-13","close":128.4745},{"date":"2024-03-14","close":125.1681},{"date":"2024-03-15","close":125.3723},{"date":"2024-03-18","close":124.7304},{"date":"2024-03-19","close":125.8488},{"date":"2024-03-20","close":131.8004},{"date":"2024-03-21","close":132.0532},{"date":"2024-03-22","close":132.2769},{"date":"2024-03-25","close":132.52},{"date":"2024-03-26","close":133.1035},{"date":"2024-03-27","close":135.8751},{"date":"2024-03-28","close":135.1846},{"date":"2024-04-01","close":136.6919},{"date":"2024-04-02","close":133.6675},{"date":"2024-04-03","close":134.6789},{"date":"2024-04-04","close":131.3239},{"date":"2024-04-05","close":132.2769},{"date":"2024-04-08","close":134.4844},{"date":"2024-04-09","close":129.515},{"date":"2024-04-10","close":127.2978},{"date":"2024-04-11","close":130.0694},{"date":"2024-04-12","close":124.1567},{"date":"2024-04-15","close":123.6704},{"date":"2024-04-16","close":123.1161},{"date":"2024-04-17","close":124.4484},{"date":"2024-04-18","close":124.1275},{"date":"2024-04-19","close":125.6543},{"date":"2024-04-22","close":128.3578},{"date":"2024-04-23","close":132.909},{"date":"2024-04-24","close":132.9673},{"date":"2024-04-25","close":133.687},{"date":"2024-04-26","close":136.7211},{"date":"2024-04-29","close":139.4149},{"date":"2024-04-30","close":135.7875},{"date":"2024-05-01","close":133.7356},{"date":"2024-05-02","close":133.5995},{"date":"2024-05-03","close":134.4066},{"date":"2024-05-06","close":139.3079},{"date":"2024-05-07","close":137.6936},{"date":"2024-05-08","close":137.7811},{"date":"2024-05-09","close":137.8395},{"date":"2024-05-10","close":137.1588},{"date":"2024-05-13","close":136.9642},{"date":"2024-05-14","close":136.9254},{"date":"2024-05-15","close":136.7698},{"date":"2024-05-16","close":138.9287},{"date":"2024-05-17","close":138.0145},{"date":"2024-05-20","close":143.6355},{"date":"2024-05-21","close":146.6016},{"date":"2024-05-22","close":143.3145},{"date":"2024-05-23","close":142.2837},{"date":"2024-05-24","close":144.3454},{"date":"2024-05-28","close":145.9986},{"date":"2024-05-29","close":143.8883},{"date":"2024-05-30","close":143.4313},{"date":"2024-05-31","close":143.616},{"date":"2024-06-03","close":146.8155},{"date":"2024-06-04","close":150.8902},{"date":"2024-06-05","close":152.028},{"date":"2024-06-06","close":150.297},{"date":"2024-06-07","close":150.3165},{"date":"2024-06-10","close":151.1236},{"date":"2024-06-11","close":148.9744},{"date":"2024-06-12","close":153.1463},{"date":"2024-06-13","close":151.0069},{"date":"2024-06-14","close":144.4135},{"date":"2024-06-17","close":145.0164},{"date":"2024-06-18","close":147.3115},{"date":"2024-06-20","close":146.0764},{"date":"2024-06-21","close":146.9614},{"date":"2024-06-24","close":150.2678},{"date":"2024-06-25","close":156.3069},{"date":"2024-06-26","close":156.9585},{"date":"2024-06-27","close":155.8012},{"date":"2024-06-28","close":155.0427},{"date":"2024-07-01","close":152.1641},{"date":"2024-07-02","close":152.3003},{"date":"2024-07-03","close":151.1041},{"date":"2024-07-05","close":152.4656},{"date":"2024-07-08","close":156.4042},{"date":"2024-07-09","close":158.6408},{"date":"2024-07-10","close":158.2032},{"date":"2024-07-11","close":158.6895},{"date":"2024-07-12","close":161.8209},{"date":"2024-07-15","close":163.1046},{"date":"2024-07-16","close":167.3445},{"date":"2024-07-17","close":159.9343},{"date":"2024-07-18","close":159.6717},{"date":"2024-07-19","close":163.6589},{"date":"2024-07-22","close":163.8923},{"date":"2024-07-23","close":166.0317},{"date":"2024-07-24","close":159.9829},{"date":"2024-07-25","close":147.8366},{"date":"2024-07-26","close":149.3342},{"date":"2024-07-29","close":150.8708},{"date":"2024-07-30","close":152.6212},{"date":"2024-07-31","close":152.4072},{"date":"2024-08-01","close":144.0147},{"date":"2024-08-02","close":135.029},{"date":"2024-08-05","close":135.9237},{"date":"2024-08-06","close":146.125},{"date":"2024-08-07","close":143.4702},{"date":"2024-08-08","close":151.6098},{"date":"2024-08-09","close":151.4639},{"date":"2024-08-12","close":149.6259},{"date":"2024-08-13","close":150.3261},{"date":"2024-08-14","close":148.5076},{"date":"2024-08-15","close":155.8499},{"date":"2024-08-16","close":153.4575},{"date":"2024-08-19","close":156.9876},{"date":"2024-08-20","close":154.4689},{"date":"2024-08-21","close":153.7687},{"date":"2024-08-22","close":153.545},{"date":"2024-08-23","close":158.5922},{"date":"2024-08-26","close":157.5906},{"date":"2024-08-27","close":164.3688},{"date":"2024-08-28","close":162.346},{"date":"2024-08-29","close":162.2488},{"date":"2024-08-30","close":160.0899},{"date":"2024-09-03","close":155.2566},{"date":"2024-09-04","close":154.4009},{"date":"2024-09-05","close":153.6715},{"date":"2024-09-06","close":152.2419},{"date":"2024-09-09","close":155.8499},{"date":"2024-09-10","close":153.9438},{"date":"2024-09-11","close":157.6878},{"date":"2024-09-12","close":161.0137},{"date":"2024-09-13","close":163.338},{"date":"2024-09-16","close":165.069},{"date":"2024-09-17","close":163.7658},{"date":"2024-09-18","close":163.9117},{"date":"2024-09-19","close":166.8389},{"date":"2024-09-20","close":169.6559},{"date":"2024-09-23","close":171.4592},{"date":"2024-09-24","close":175.0951},{"date":"2024-09-25","close":172.9311},{"date":"2024-09-26","close":178.1947},{"date":"2024-09-27","close":173.0578},{"date":"2024-09-30","close":172.8824},{"date":"2024-10-01","close":168.8566},{"date":"2024-10-02","close":170.543},{"date":"2024-10-03","close":168.7884},{"date":"2024-10-04","close":174.9098},{"date":"2024-10-07","close":175.251},{"date":"2024-10-08","close":178.7601},{"date":"2024-10-09","close":188.1568},{"date":"2024-10-10","close":188.7026},{"date":"2024-10-11","close":190.7496},{"date":"2024-10-14","close":191.8121},{"date":"2024-10-15","close":197.3097},{"date":"2024-10-16","close":196.6469},{"date":"2024-10-17","close":196.1302},{"date":"2024-10-18","close":194.8923},{"date":"2024-10-21","close":194.8631},{"date":"2024-10-22","close":198.2162},{"date":"2024-10-23","close":196.062},{"date":"2024-10-24","close":197.9238},{"date":"2024-10-25","close":195.8378},{"date":"2024-10-28","close":198.3819},{"date":"2024-10-29","close":204.7958},{"date":"2024-10-30","close":203.0997},{"date":"2024-10-31","close":201.1405},{"date":"2024-11-01","close":196.9588},{"date":"2024-11-04","close":199.2299},{"date":"2024-11-05","close":205.4489},{"date":"2024-11-06","close":220.9182},{"date":"2024-11-07","close":214.9528},{"date":"2024-11-08","close":219.5828},{"date":"2024-11-11","close":228.8917},{"date":"2024-11-12","close":231.4261},{"date":"2024-11-13","close":228.3361},{"date":"2024-11-14","close":227.1274},{"date":"2024-11-15","close":225.6458},{"date":"2024-11-18","close":225.909},{"date":"2024-11-19","close":228.7455},{"date":"2024-11-20","close":229.9152},{"date":"2024-11-21","close":231.5723},{"date":"2024-11-22","close":235.3933},{"date":"2024-11-25","close":234.3211},{"date":"2024-11-26","close":238.3273},{"date":"2024-11-27","close":235.52},{"date":"2024-11-29","close":237.8985},{"date":"2024-12-02","close":240.1891},{"date":"2024-12-03","close":239.692},{"date":"2024-12-04","close":243.435},{"date":"2024-12-05","close":244.7997},{"date":"2024-12-06","close":251.5742},{"date":"2024-12-09","close":240.9007},{"date":"2024-12-10","close":239.4581},{"date":"2024-12-11","close":239.3216},{"date":"2024-12-12","close":237.9862},{"date":"2024-12-13","close":238.9804},{"date":"2024-12-16","close":236.8652},{"date":"2024-12-17","close":235.9587},{"date":"2024-12-18","close":223.7352},{"date":"2024-12-19","close":224.9342},{"date":"2024-12-20","close":232.4106},{"date":"2024-12-23","close":231.8647},{"date":"2024-12-24","close":234.2334},{"date":"2024-12-26","close":231.7575},{"date":"2024-12-27","close":227.3609},{"date":"2024-12-30","close":227.4},{"date":"2024-12-31","close":225.3874},{"date":"2025-01-02","close":223.7558},{"date":"2025-01-03","close":223.6776},{"date":"2025-01-06","close":223.1598},{"date":"2025-01-07","close":220.1506},{"date":"2025-01-08","close":221.9971},{"date":"2025-01-10","close":221.7333},{"date":"2025-01-13","close":222.0069},{"date":"2025-01-14","close":224.4494},{"date":"2025-01-15","close":227.1362},{"date":"2025-01-16","close":227.9178},{"date":"2025-01-17","close":236.2517},{"date":"2025-01-21","close":237.688},{"date":"2025-01-22","close":230.7316},{"date":"2025-01-23","close":232.6759},{"date":"2025-01-24","close":226.7649},{"date":"2025-01-27","close":231.3765},{"date":"2025-01-28","close":259.153},{"date":"2025-01-29","close":262.9047},{"date":"2025-01-30","close":268.4737},{"date":"2025-01-31","close":260.472},{"date":"2025-02-03","close":254.8638},{"date":"2025-02-04","close":257.5311},{"date":"2025-02-05","close":260.7357},{"date":"2025-02-06","close":263.9892},{"date":"2025-02-07","close":258.3518},{"date":"2025-02-10","close":255.1472},{"date":"2025-02-11","close":250.7702},{"date":"2025-02-12","close":250.4087},{"date":"2025-02-13","close":254.1116},{"date":"2025-02-14","close":257.0426},{"date":"2025-02-18","close":255.7822},{"date":"2025-02-19","close":257.9415},{"date":"2025-02-20","close":238.284},{"date":"2025-02-21","close":228.8753},{"date":"2025-02-24","close":232.1972},{"date":"2025-02-25","close":232.1092},{"date":"2025-02-26","close":238.4989},{"date":"2025-02-27","close":232.6857},{"date":"2025-02-28","close":240.4432},{"date":"2025-03-03","close":235.5776},{"date":"2025-03-04","close":221.8017},{"date":"2025-03-05","close":225.9931},{"date":"2025-03-06","close":210.5856},{"date":"2025-03-07","close":209.8111},{"date":"2025-03-10","close":203.1736},{"date":"2025-03-11","close":203.1148},{"date":"2025-03-12","close":203.301},{"date":"2025-03-13","close":203.8305},{"date":"2025-03-14","close":207.8698},{"date":"2025-03-17","close":215.1152},{"date":"2025-03-18","close":199.399},{"date":"2025-03-19","close":210.9091},{"date":"2025-03-20","close":210.517},{"date":"2025-03-21","close":211.2719},{"date":"2025-03-24","close":220.9879},{"date":"2025-03-25","close":220.6154},{"date":"2025-03-26","close":215.5564},{"date":"2025-03-27","close":212.9877},{"date":"2025-03-28","close":203.5167},{"date":"2025-03-31","close":201.4186},{"date":"2025-04-01","close":204.0462},{"date":"2025-04-02","close":207.8992},{"date":"2025-04-03","close":184.9573},{"date":"2025-04-04","close":174.4471},{"date":"2025-04-07","close":176.0354},{"date":"2025-04-08","close":176.6629},{"date":"2025-04-09","close":205.409},{"date":"2025-04-10","close":188.7417},{"date":"2025-04-11","close":188.2515},{"date":"2025-04-14","close":188.0652},{"date":"2025-04-15","close":189.5849},{"date":"2025-04-16","close":187.9476},{"date":"2025-04-17","close":188.9182},{"date":"2025-04-21","close":185.8004},{"date":"2025-04-22","close":195.7616},{"date":"2025-04-23","close":203.4383},{"date":"2025-04-24","close":207.1737},{"date":"2025-04-25","close":207.8208},{"date":"2025-04-28","close":212.0759},{"date":"2025-04-29","close":212.3406},{"date":"2025-04-30","close":210.7032},{"date":"2025-05-01","close":216.4485},{"date":"2025-05-02","close":225.4488},{"date":"2025-05-05","close":224.2724},{"date":"2025-05-06","close":221.1742},{"date":"2025-05-07","close":223.5468},{"date":"2025-05-08","close":228.2823},{"date":"2025-05-09","close":228.694},{"date":"2025-05-12","close":237.4395},{"date":"2025-05-13","close":242.9299},{"date":"2025-05-14","close":246.4496},{"date":"2025-05-15","close":245.2142},{"date":"2025-05-16","close":250.4203},{"date":"2025-05-19","close":249.0575},{"date":"2025-05-20","close":244.322},{"date":"2025-05-21","close":233.0962},{"date":"2025-05-22","close":233.7334},{"date":"2025-05-23","close":235.4198},{"date":"2025-05-27","close":250.5379},{"date":"2025-05-28","close":245.8907},{"date":"2025-05-29","close":249.4595},{"date":"2025-05-30","close":251.9399},{"date":"2025-06-02","close":256.8028},{"date":"2025-06-03","close":261.5383},{"date":"2025-06-04","close":261.1745},{"date":"2025-06-05","close":266.8377},{"date":"2025-06-06","close":271.6946},{"date":"2025-06-09","close":269.3842},{"date":"2025-06-10","close":265.1663},{"date":"2025-06-11","close":263.4555},{"date":"2025-06-12","close":261.263},{"date":"2025-06-13","close":253.7416},{"date":"2025-06-16","close":260.2602},{"date":"2025-06-17","close":257.9595},{"date":"2025-06-18","close":263.2786},{"date":"2025-06-20","close":267.8111},{"date":"2025-06-23","close":269.0794},{"date":"2025-06-24","close":275.7552},{"date":"2025-06-25","close":279.5602},{"date":"2025-06-26","close":290.916},{"date":"2025-06-27","close":304.307},{"date":"2025-06-30","close":307.8761},{"date":"2025-07-01","close":309.8031},{"date":"2025-07-02","close":320.6182},{"date":"2025-07-03","close":328.8574},{"date":"2025-07-07","close":323.322},{"date":"2025-07-08","close":324.6493},{"date":"2025-07-09","close":327.9626},{"date":"2025-07-10","close":335.6216},{"date":"2025-07-11","close":332.8196},{"date":"2025-07-14","close":336.2804},{"date":"2025-07-15","close":335.5529},{"date":"2025-07-16","close":333.5275},{"date":"2025-07-17","close":342.6515},{"date":"2025-07-18","close":344.2148},{"date":"2025-07-21","close":340.6458},{"date":"2025-07-22","close":342.681},{"date":"2025-07-23","close":346.9087},{"date":"2025-07-24","close":343.4872},{"date":"2025-07-25","close":346.8693},{"date":"2025-07-28","close":346.0828},{"date":"2025-07-29","close":328.6765},{"date":"2025-07-30","close":325.5114},{"date":"2025-07-31","close":312.4575},{"date":"2025-08-01","close":308.8991},{"date":"2025-08-04","close":310.3244},{"date":"2025-08-05","close":306.0583},{"date":"2025-08-06","close":308.673},{"date":"2025-08-07","close":304.5052},{"date":"2025-08-08","close":296.3072},{"date":"2025-08-11","close":297.7031},{"date":"2025-08-12","close":307.749},{"date":"2025-08-13","close":308.0833},{"date":"2025-08-14","close":306.9823},{"date":"2025-08-15","close":308.6042},{"date":"2025-08-18","close":321.2354},{"date":"2025-08-19","close":324.4497},{"date":"2025-08-20","close":323.5159},{"date":"2025-08-21","close":319.4956},{"date":"2025-08-22","close":338.8011},{"date":"2025-08-25","close":339.096},{"date":"2025-08-26","close":347.7167},{"date":"2025-08-27","close":352.9559},{"date":"2025-08-28","close":359.6107},{"date":"2025-08-29","close":357.0353},{"date":"2025-09-02","close":348.0509},{"date":"2025-09-03","close":348.9552},{"date":"2025-09-04","close":353.9291},{"date":"2025-09-05","close":346.2717},{"date":"2025-09-08","close":345.0823},{"date":"2025-09-09","close":339.4302},{"date":"2025-09-10","close":335.6851},{"date":"2025-09-11","close":344.2665},{"date":"2025-09-12","close":330.6916},{"date":"2025-09-15","close":324.1745},{"date":"2025-09-16","close":316.2223},{"date":"2025-09-17","close":317.5689},{"date":"2025-09-18","close":320.2623},{"date":"2025-09-19","close":323.0048},{"date":"2025-09-22","close":323.6339},{"date":"2025-09-23","close":324.9609},{"date":"2025-09-24","close":321.4615},{"date":"2025-09-25","close":319.987},{"date":"2025-09-26","close":322.314},{"date":"2025-09-29","close":322.1464},{"date":"2025-09-30","close":319.0503},{"date":"2025-10-01","close":311.5962},{"date":"2025-10-02","close":315.6289},{"date":"2025-10-03","close":309.6538},{"date":"2025-10-06","close":312.8583},{"date":"2025-10-07","close":310.344},{"date":"2025-10-08","close":303.9941},{"date":"2025-10-09","close":302.6926},{"date":"2025-10-10","close":300.3558},{"date":"2025-10-13","close":301.9334},{"date":"2025-10-14","close":309.4664},{"date":"2025-10-15","close":306.8042},{"date":"2025-10-16","close":294.3313},{"date":"2025-10-17","close":296.1061},{"date":"2025-10-20","close":298.6007},{"date":"2025-10-21","close":312.3455},{"date":"2025-10-22","close":313.5287},{"date":"2025-10-23","close":312.4441},{"date":"2025-10-24","close":312.0202},{"date":"2025-10-27","close":315.7768},{"date":"2025-10-28","close":288.8491},{"date":"2025-10-29","close":276.1297},{"date":"2025-10-30","close":280.547},{"date":"2025-10-31","close":282.8148},{"date":"2025-11-03","close":273.9112},{"date":"2025-11-04","close":253.7771},{"date":"2025-11-05","close":253.0375},{"date":"2025-11-06","close":250.0204},{"date":"2025-11-07","close":252.4262},{"date":"2025-11-10","close":261.2707},{"date":"2025-11-11","close":259.8607},{"date":"2025-11-12","close":259.7424},{"date":"2025-11-13","close":252.1797},{"date":"2025-11-14","close":249.3302},{"date":"2025-11-17","close":243.2564},{"date":"2025-11-18","close":247.9005},{"date":"2025-11-19","close":252.4164},{"date":"2025-11-20","close":249.1823},{"date":"2025-11-21","close":260.3931},{"date":"2025-11-24","close":251.9924},{"date":"2025-11-25","close":262.6806},{"date":"2025-11-26","close":261.9904},{"date":"2025-11-28","close":262.5229},{"date":"2025-12-01","close":262.868},{"date":"2025-12-02","close":261.3693},{"date":"2025-12-03","close":262.0496},{"date":"2025-12-04","close":255.6406},{"date":"2025-12-05","close":254.0531},{"date":"2025-12-08","close":248.8766},{"date":"2025-12-09","close":244.8439},{"date":"2025-12-10","close":256.7351},{"date":"2025-12-11","close":275.7846},{"date":"2025-12-12","close":274.9564},{"date":"2025-12-15","close":283.1993},{"date":"2025-12-16","close":277.5693},{"date":"2025-12-17","close":280.8921},{"date":"2025-12-18","close":282.7162},{"date":"2025-12-19","close":289.4802},{"date":"2025-12-22","close":296.5202},{"date":"2025-12-23","close":288.1984},{"date":"2025-12-24","close":290.0027},{"date":"2025-12-26","close":282.657},{"date":"2025-12-29","close":279.7085},{"date":"2025-12-30","close":278.7289},{"date":"2025-12-31","close":275.9782},{"date":"2026-01-02","close":280.2725},{"date":"2026-01-05","close":277.2051},{"date":"2026-01-06","close":294.6096},{"date":"2026-01-07","close":299.2304},{"date":"2026-01-08","close":301.1202},{"date":"2026-01-09","close":308.2146},{"date":"2026-01-12","close":297.954},{"date":"2026-01-13","close":288.6432},{"date":"2026-01-14","close":276.3839},{"date":"2026-01-15","close":275.1768},{"date":"2026-01-16","close":273.0989},{"date":"2026-01-20","close":267.1622},{"date":"2026-01-21","close":274.8404},{"date":"2026-01-22","close":282.5383},{"date":"2026-01-23","close":283.0924},{"date":"2026-01-26","close":290.0581},{"date":"2026-01-27","close":287.5152},{"date":"2026-01-28","close":288.5245},{"date":"2026-01-29","close":342.3309},{"date":"2026-01-30","close":321.2259},{"date":"2026-02-02","close":330.5268},{"date":"2026-02-03","close":322.8486},{"date":"2026-02-04","close":325.1837},{"date":"2026-02-05","close":322.6507},{"date":"2026-02-06","close":344.3296},{"date":"2026-02-09","close":344.3593},{"date":"2026-02-10","close":343.637},{"date":"2026-02-11","close":330.2299},{"date":"2026-02-12","close":329.29},{"date":"2026-02-13","close":316.2391},{"date":"2026-02-17","close":320.3156},{"date":"2026-02-18","close":315.4574},{"date":"2026-02-19","close":307.0767},{"date":"2026-02-20","close":311.7667},{"date":"2026-02-23","close":299.448},{"date":"2026-02-24","close":313.1619},{"date":"2026-02-25","close":309.6988},{"date":"2026-02-26","close":315.5761},{"date":"2026-02-27","close":307.6803},{"date":"2026-03-02","close":297.667},{"date":"2026-03-03","close":298.1321},{"date":"2026-03-04","close":284.1808},{"date":"2026-03-05","close":280.0746},{"date":"2026-03-06","close":276.6313},{"date":"2026-03-09","close":289.0363},{"date":"2026-03-10","close":283.5451},{"date":"2026-03-11","close":285.0273},{"date":"2026-03-12","close":265.1016},{"date":"2026-03-13","close":271.1201},{"date":"2026-03-16","close":279.347},{"date":"2026-03-17","close":276.4522},{"date":"2026-03-18","close":268.1159},{"date":"2026-03-19","close":270.5829},{"date":"2026-03-20","close":262.2764},{"date":"2026-03-23","close":277.5067},{"date":"2026-03-24","close":271.9657},{"date":"2026-03-25","close":277.5564},{"date":"2026-03-26","close":272.5725},{"date":"2026-03-27","close":260.4361},{"date":"2026-03-30","close":260.0083},{"date":"2026-03-31","close":273.7464},{"date":"2026-04-01","close":280.5905},{"date":"2026-04-02","close":272.1647},{"date":"2026-04-06","close":274.2637},{"date":"2026-04-07","close":266.3153},{"date":"2026-04-08","close":277.8051},{"date":"2026-04-09","close":274.4527},{"date":"2026-04-10","close":275.4972},{"date":"2026-04-13","close":280.9387},{"date":"2026-04-14","close":280.0633},{"date":"2026-04-15","close":280.8392},{"date":"2026-04-16","close":264.5645},{"date":"2026-04-17","close":283.9927},{"date":"2026-04-20","close":280.7994},{"date":"2026-04-21","close":270.0557},{"date":"2026-04-22","close":264.2561},{"date":"2026-04-23","close":259.0732},{"date":"2026-04-24","close":264.455},{"date":"2026-04-27","close":257.5213},{"date":"2026-04-28","close":254.5569},{"date":"2026-04-29","close":252.6867},{"date":"2026-04-30","close":262.3859},{"date":"2026-05-01","close":264.1665},{"date":"2026-05-04","close":258.1282},{"date":"2026-05-05","close":262.6047},{"date":"2026-05-06","close":285.5844},{"date":"2026-05-07","close":279.4067},{"date":"2026-05-08","close":273.8061},{"date":"2026-05-11","close":262.0874},{"date":"2026-05-12","close":256.7753},{"date":"2026-05-13","close":262.8236},{"date":"2026-05-14","close":263.9974},{"date":"2026-05-15","close":258.9339},{"date":"2026-05-18","close":251.2741},{"date":"2026-05-19","close":245.9121},{"date":"2026-05-20","close":252.5673},{"date":"2026-05-21","close":258.9638},{"date":"2026-05-22","close":254.7658},{"date":"2026-05-26","close":266.3153},{"date":"2026-05-27","close":273.7364},{"date":"2026-05-28","close":279.8245},{"date":"2026-05-29","close":283.1471},{"date":"2026-06-01","close":287.5441},{"date":"2026-06-02","close":289.285},{"date":"2026-06-03","close":286.42},{"date":"2026-06-04","close":293.28},{"date":"2026-06-05","close":280.0},{"date":"2026-06-08","close":272.0},{"date":"2026-06-09","close":282.26},{"date":"2026-06-10","close":268.73},{"date":"2026-06-11","close":287.96},{"date":"2026-06-12","close":294.38},{"date":"2026-06-15","close":313.67},{"date":"2026-06-16","close":312.84},{"date":"2026-06-17","close":301.47},{"date":"2026-06-18","close":312.51},{"date":"2026-06-22","close":309.36},{"date":"2026-06-23","close":309.53},{"date":"2026-06-24","close":320.95},{"date":"2026-06-25","close":322.65},{"date":"2026-06-26","close":318.13},{"date":"2026-06-29","close":321.44},{"date":"2026-06-30","close":317.53},{"date":"2026-07-01","close":306.3},{"date":"2026-07-02","close":296.3},{"date":"2026-07-06","close":287.78},{"date":"2026-07-07","close":282.26},{"date":"2026-07-08","close":280.95},{"date":"2026-07-09","close":288.08},{"date":"2026-07-10","close":285.37},{"date":"2026-07-13","close":288.61},{"date":"2026-07-14","close":283.09},{"date":"2026-07-15","close":292.17},{"date":"2026-07-16","close":293.95},{"date":"2026-07-17","close":286.96},{"date":"2026-07-20","close":286.16},{"date":"2026-07-21","close":287.9},{"date":"2026-07-22","close":285.85},{"date":"2026-07-23","close":283.41},{"date":"2026-07-24","close":293.54},{"date":"2026-07-27","close":305.04},{"date":"2026-07-28","close":322.5},{"date":"2026-07-29","close":323.58},{"date":"2026-07-30","close":321.94},{"date":"2026-07-31","close":318.3},{"date":"2026-08-03","close":324.0},{"date":"2026-08-04","close":325.74},{"date":"2026-08-05","close":327.42},{"date":"2026-08-06","close":320.55},{"date":"2026-08-07","close":320.0},{"date":"2026-08-10","close":308.0},{"date":"2026-08-11","close":307.15},{"date":"2026-08-12","close":308.0},{"date":"2026-08-13","close":309.88},{"date":"2026-08-14","close":305.0},{"date":"2026-08-17","close":301.79},{"date":"2026-08-18","close":300.0},{"date":"2026-08-19","close":300.56},{"date":"2026-08-20","close":287.62},{"date":"2026-08-21","close":292.0},{"date":"2026-08-24","close":293.0},{"date":"2026-08-25","close":292.29},{"date":"2026-08-26","close":290.0},{"date":"2026-08-27","close":284.8},{"date":"2026-08-28","close":279.41},{"date":"2026-08-31","close":268.74},{"date":"2026-09-01","close":265.7},{"date":"2026-09-02","close":265.6},{"date":"2026-09-03","close":265.55},{"date":"2026-09-04","close":265.19},{"date":"2026-09-08","close":264.5},{"date":"2026-09-09","close":259.76},{"date":"2026-09-10","close":259.01},{"date":"2026-09-11","close":260.14},{"date":"2026-09-14","close":255.34},{"date":"2026-09-15","close":249.3},{"date":"2026-09-16","close":253.92},{"date":"2026-09-17","close":249.74},{"date":"2026-09-18","close":245.81},{"date":"2026-09-21","close":250.25},{"date":"2026-09-22","close":234.89},{"date":"2026-09-23","close":230.3},{"date":"2026-09-24","close":238.98},{"date":"2026-09-25","close":242.7},{"date":"2026-09-28","close":242.59},{"date":"2026-09-29","close":260.67},{"date":"2026-09-30","close":265.86},{"date":"2026-10-01","close":269.99},{"date":"2026-10-02","close":277.74},{"date":"2026-10-05","close":275.03},{"date":"2026-10-06","close":288.78},{"date":"2026-10-07","close":282.32},{"date":"2026-10-08","close":281.41},{"date":"2026-10-09","close":282.26},{"date":"2026-10-12","close":280.67},{"date":"2026-10-13","close":281.51},{"date":"2026-10-14","close":274.31},{"date":"2026-10-15","close":280.01},{"date":"2026-10-16","close":277.68},{"date":"2026-10-19","close":281.97},{"date":"2026-10-20","close":287.81},{"date":"2026-10-21","close":288.45},{"date":"2026-10-22","close":286.29}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":286.13,"low_30d":222.22,"support":229.69,"high_30d":296.95,"change_1d":-0.8,"change_7d":3.1,"change_30d":10.1,"resistance":289.48,"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":6.94,"per":16.97,"quarter":"2024-Q2"},{"pbr":6.6,"per":16.23,"quarter":"2024-Q3"},{"pbr":8.01,"per":20.0,"quarter":"2024-Q4"},{"pbr":6.8,"per":15.91,"quarter":"2025-Q1"},{"pbr":9.03,"per":22.12,"quarter":"2025-Q2"},{"pbr":8.5,"per":22.05,"quarter":"2025-Q3"},{"pbr":7.39,"per":17.65,"quarter":"2025-Q4"},{"pbr":7.5,"per":16.56,"quarter":"2026-Q1"},{"pbr":8.34,"per":19.41,"quarter":"2026-Q2"},{"pbr":7.57,"per":17.49,"quarter":"현재"}],"timeline":[{"close":155.0427,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":172.8824,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":225.3874,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":201.4186,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":307.8761,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":319.0503,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":275.9782,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":273.7464,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":317.53,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":7.68,"pbr_5y_low":6.6,"per_5y_avg":18.54,"per_5y_low":15.91,"current_pbr":7.57,"current_per":17.49,"pbr_5y_high":9.03,"per_5y_high":22.12,"pbr_5y_median":7.5,"per_5y_median":17.65,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":55.6,"per_percentile":44.4,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["D/E(유이자부채/자본총계) 2.3배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"Travel Services"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +8.5%"},"momentum":{"grade":"C","reason":"RSI 58"},"valuation":{"grade":"C","reason":"PER 17.5x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 11.0%"},"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":2.53,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":11.02,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":15.12,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.3,"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":2.08,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":47.29,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":27.32,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":23.56,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":6.94,"per":16.97,"close":155.0427,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":6.6,"per":16.23,"close":172.8824,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":8.01,"per":20.0,"close":225.3874,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":6.8,"per":15.91,"close":201.4186,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":9.03,"per":22.12,"close":307.8761,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":8.5,"per":22.05,"close":319.0503,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":7.39,"per":17.65,"close":275.9782,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":7.5,"per":16.56,"close":273.7464,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":8.34,"per":19.41,"close":317.53,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"17.5배"},{"label":"PBR","value":"7.6배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"11.0%"}],"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":4.21,"pbr":null,"per":19.14,"roa":0.025266553176238687,"roe":0.11019929660023446,"revenue":4832000000.0,"market_cap":76989596000.0,"net_income":1128000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.4728890728476821,"total_assets":44644000000.0,"total_equity":10236000000.0,"profit_margin":0.23344370860927152,"dividend_yield":1.41,"fiscal_quarter":"Q2","operating_income":1307000000.0,"operating_margin":0.27048841059602646},{"eps":3.6,"pbr":7.59,"per":18.1,"roa":0.022410097642295786,"roe":0.09592252803261977,"revenue":4452000000.0,"market_cap":76989596000.0,"net_income":941000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.49528301886792453,"total_assets":41990000000.0,"total_equity":9810000000.0,"profit_margin":0.21136567834681042,"dividend_yield":1.24,"fiscal_quarter":"Q1","operating_income":1162000000.0,"operating_margin":0.2610062893081761},{"eps":2.8,"pbr":null,"per":null,"roa":0.01811672553401091,"roe":0.07512204842084289,"revenue":4259000000.0,"market_cap":null,"net_income":754000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3672223526649448,"total_assets":41619000000.0,"total_equity":10037000000.0,"profit_margin":0.1770368631134069,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":933000000.0,"operating_margin":0.21906550833528998},{"eps":5.75,"pbr":null,"per":null,"roa":0.03936772295494777,"roe":0.15646056282203727,"revenue":5139000000.0,"market_cap":null,"net_income":1579000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5176104300447558,"total_assets":40109000000.0,"total_equity":10092000000.0,"profit_margin":0.30725822144386067,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1702000000.0,"operating_margin":0.33119283907374975},{"eps":4.38,"pbr":null,"per":null,"roa":0.03139432307612475,"roe":0.13196640855055078,"revenue":4538000000.0,"market_cap":null,"net_income":1210000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.49691494050242396,"total_assets":38542000000.0,"total_equity":9169000000.0,"profit_margin":0.2666372851476421,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1329000000.0,"operating_margin":0.29286029087703835},{"eps":2.71,"pbr":null,"per":null,"roa":0.019491615935063548,"roe":0.09170854271356783,"revenue":3999000000.0,"market_cap":null,"net_income":730000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4803700925231308,"total_assets":37452000000.0,"total_equity":7960000000.0,"profit_margin":0.18254563640910226,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":945000000.0,"operating_margin":0.23630907726931732},{"eps":1.63,"pbr":null,"per":null,"roa":0.014890747234960885,"roe":0.07298690995636652,"revenue":3761000000.0,"market_cap":null,"net_income":552000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.4544004254187716,"total_assets":37070000000.0,"total_equity":7563000000.0,"profit_margin":0.14676947620313746,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":624000000.0,"operating_margin":0.16591332092528582},{"eps":5.2,"pbr":null,"per":null,"roa":0.02997275204359673,"roe":0.15770049680624557,"revenue":4886000000.0,"market_cap":null,"net_income":1111000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5106426524764633,"total_assets":37067000000.0,"total_equity":7045000000.0,"profit_margin":0.22738436348751534,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1634000000.0,"operating_margin":0.3344248874334834},{"eps":3.1210744682595646,"pbr":null,"per":null,"roa":0.023097311624384703,"roe":0.14214380825565912,"revenue":4110000000.0,"market_cap":null,"net_income":854000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.47639902676399026,"total_assets":36974000000.0,"total_equity":6008000000.0,"profit_margin":0.2077858880778589,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1099000000.0,"operating_margin":0.26739659367396595},{"eps":1.3156754198752263,"pbr":null,"per":null,"roa":0.010230179028132993,"roe":0.06988934187536401,"revenue":3728000000.0,"market_cap":null,"net_income":360000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.44849785407725323,"total_assets":35190000000.0,"total_equity":5151000000.0,"profit_margin":0.09656652360515021,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":750000000.0,"operating_margin":0.20118025751072963},{"eps":1.0126059322530239,"pbr":null,"per":null,"roa":0.007886852067974154,"roe":0.05865220152413209,"revenue":3331419000.0,"market_cap":null,"net_income":277073000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.4325664228966696,"total_assets":35131000000.0,"total_equity":4724000000.0,"profit_margin":0.08316966433822945,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":569702000.0,"operating_margin":0.17100881035978963},{"eps":3.6875458295947317,"pbr":null,"per":null,"roa":0.030791604859665964,"roe":0.22812694439219205,"revenue":4160000000.0,"market_cap":null,"net_income":1009000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.4862980769230769,"total_assets":32768672000.0,"total_equity":4422976000.0,"profit_margin":0.24254807692307692,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1265000000.0,"operating_margin":0.30408653846153844}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":9.1369,"per":16.97,"date":"2024-06","close":155.04,"source":"reported"},{"eps":9.1369,"per":16.68,"date":"2024-07","close":152.41,"source":"reported"},{"eps":9.1369,"per":17.52,"date":"2024-08","close":160.09,"source":"reported"},{"eps":10.6494,"per":16.23,"date":"2024-09","close":172.88,"source":"reported"},{"eps":10.6494,"per":18.89,"date":"2024-10","close":201.14,"source":"reported"},{"eps":10.6494,"per":22.34,"date":"2024-11","close":237.9,"source":"reported"},{"eps":11.2667,"per":20.0,"date":"2024-12","close":225.39,"source":"reported"},{"eps":11.2667,"per":23.12,"date":"2025-01","close":260.47,"source":"reported"},{"eps":11.2667,"per":21.34,"date":"2025-02","close":240.44,"source":"reported"},{"eps":12.6611,"per":15.91,"date":"2025-03","close":201.42,"source":"reported"},{"eps":12.6611,"per":16.64,"date":"2025-04","close":210.7,"source":"reported"},{"eps":12.6611,"per":19.9,"date":"2025-05","close":251.94,"source":"reported"},{"eps":13.92,"per":22.12,"date":"2025-06","close":307.88,"source":"reported"},{"eps":13.92,"per":22.45,"date":"2025-07","close":312.46,"source":"reported"},{"eps":13.92,"per":25.65,"date":"2025-08","close":357.04,"source":"reported"},{"eps":14.47,"per":22.05,"date":"2025-09","close":319.05,"source":"reported"},{"eps":14.47,"per":19.54,"date":"2025-10","close":282.81,"source":"reported"},{"eps":14.47,"per":18.14,"date":"2025-11","close":262.52,"source":"reported"},{"eps":15.64,"per":17.65,"date":"2025-12","close":275.98,"source":"reported"},{"eps":15.64,"per":20.54,"date":"2026-01","close":321.23,"source":"reported"},{"eps":15.64,"per":19.67,"date":"2026-02","close":307.68,"source":"reported"},{"eps":16.53,"per":16.56,"date":"2026-03","close":273.75,"source":"reported"},{"eps":16.53,"per":15.87,"date":"2026-04","close":262.39,"source":"reported"},{"eps":16.53,"per":17.13,"date":"2026-05","close":283.15,"source":"reported"},{"eps":16.36,"per":19.41,"date":"2026-06","close":317.53,"source":"reported"},{"eps":16.36,"per":19.46,"date":"2026-07","close":318.3,"source":"reported"},{"eps":16.36,"per":16.43,"date":"2026-08","close":268.74,"source":"reported"},{"eps":16.36,"per":16.25,"date":"2026-09","close":265.86,"source":"reported"},{"eps":16.36,"per":17.5,"date":"2026-10","close":286.29,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":19.03,"std":2.54,"count":29,"current":17.5,"lower_1sd":16.5,"upper_1sd":21.57},"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":"Royal Caribbean Cruises Ltd.","phase":"above-fold","symbol_resolved":true}