{"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":"2026-10-23T10:00:29.403214+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":7.4,"direction":"higher_better","percentile":64},{"name":"영업이익 성장률","unit":"%","value":15.3,"direction":"higher_better","percentile":72}],"summary":"매출 +7.4%","percentile":68},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":32.0,"direction":null,"percentile":32},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-8.2,"direction":"higher_better","percentile":32}],"summary":"RSI 32","percentile":31},"valuation":{"grade":"C","metrics":[],"summary":"PER 41.04x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.33,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":21.76,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":15.6,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.3%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.13,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.56,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":14.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.1x, 순차입금비율 1.6x","percentile":46}},"signals":[],"summary":"Equinix, Inc.(EQIX)은 Real Estate 섹터 US 시장 종목입니다, 시가총액 939.51억. 현재가 $952.62, 전일 대비 -4.3%, 30일 -8.2%. PER 41.0배 / ROE 3.3%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.77,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.77%","value_pct":1.77},"growth":null,"safety":{"grade":"D","metrics":[{"name":"배당성향(Payout)","unit":"%","value":72.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.56,"direction":"lower_better","percentile":null}],"summary":"배당성향 73%로 적정","percentile":43},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.77},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-15.043498226879024,"grade":"F","trend":"하락","atr_14":30.548564285714292,"rsi_14":32.005710909806965,"sma_20":1008.2374999999998,"sma_60":1034.9695000000002,"comment":"하락 추세, RSI 32","analysis":"RSI(14) 32.0로 약세 구간입니다. MACD(-15.04)가 시그널선(-10.23)을 하회합니다(데드크로스). 현재가가 SMA20(1008)과 SMA60(1035) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 965~1051 (현재 위치 -14%).","bb_lower":965.1074056921966,"bb_upper":1051.367594307803,"macd_signal":-10.226298868862026},"change_pct":-4.26,"chart_data":[{"date":"2024-10-23","open":841.33,"high":858.8,"low":840.65,"close":858.13,"volume":400200,"rsi_14":58.7,"sma_20":879.56,"sma_60":849.2,"sma_120":808.64},{"date":"2024-10-24","open":857.27,"high":863.51,"low":854.99,"close":862.56,"volume":425400,"rsi_14":60.51,"sma_20":880.4,"sma_60":850.96,"sma_120":810.27},{"date":"2024-10-25","open":883.39,"high":908.06,"low":879.16,"close":880.44,"volume":1032100,"rsi_14":71.83,"sma_20":881.98,"sma_60":852.68,"sma_120":812.11},{"date":"2024-10-28","open":893.11,"high":894.71,"low":878.49,"close":878.79,"volume":447400,"rsi_14":69.91,"sma_20":883.23,"sma_60":854.45,"sma_120":813.78},{"date":"2024-10-29","open":878.19,"high":886.04,"low":870.43,"close":872.33,"volume":534500,"rsi_14":64.13,"sma_20":884.37,"sma_60":856.74,"sma_120":815.56},{"date":"2024-10-30","open":879.54,"high":883.59,"low":874.7,"close":876.48,"volume":543000,"rsi_14":69.59,"sma_20":885.55,"sma_60":858.83,"sma_120":816.71},{"date":"2024-10-31","open":852.54,"high":890.71,"low":852.54,"close":874.42,"volume":850700,"rsi_14":67.84,"sma_20":887.15,"sma_60":860.96,"sma_120":817.96},{"date":"2024-11-01","open":880.12,"high":882.34,"low":854.39,"close":855.37,"volume":451000,"rsi_14":59.55,"sma_20":887.72,"sma_60":862.28,"sma_120":818.89},{"date":"2024-11-04","open":855.08,"high":864.9,"low":854.27,"close":862.71,"volume":335800,"rsi_14":57.97,"sma_20":889.01,"sma_60":863.56,"sma_120":819.77},{"date":"2024-11-05","open":861.25,"high":875.75,"low":855.95,"close":875.3,"volume":437500,"rsi_14":61.69,"sma_20":890.84,"sma_60":865.06,"sma_120":820.6},{"date":"2024-11-06","open":861.82,"high":862.68,"low":837.27,"close":857.8,"volume":671700,"rsi_14":50.74,"sma_20":891.54,"sma_60":866.08,"sma_120":821.36},{"date":"2024-11-07","open":865.33,"high":875.75,"low":858.16,"close":874.09,"volume":366200,"rsi_14":54.38,"sma_20":893.4,"sma_60":867.18,"sma_120":822.26},{"date":"2024-11-08","open":882.2,"high":893.43,"low":878.94,"close":886.92,"volume":535900,"rsi_14":64.55,"sma_20":895.88,"sma_60":868.7,"sma_120":823.31},{"date":"2024-11-11","open":886.92,"high":893.16,"low":877.88,"close":879.64,"volume":289800,"rsi_14":61.93,"sma_20":898.25,"sma_60":870.11,"sma_120":824.32},{"date":"2024-11-12","open":881.43,"high":882.7,"low":868.1,"close":869.55,"volume":810100,"rsi_14":54.09,"sma_20":899.5,"sma_60":871.32,"sma_120":825.33},{"date":"2024-11-13","open":872.09,"high":880.42,"low":871.25,"close":871.86,"volume":364100,"rsi_14":51.89,"sma_20":900.55,"sma_60":872.51,"sma_120":826.45},{"date":"2024-11-14","open":876.1,"high":876.47,"low":864.88,"close":868.93,"volume":414200,"rsi_14":43.6,"sma_20":901.01,"sma_60":873.85,"sma_120":827.55},{"date":"2024-11-15","open":860.57,"high":874.25,"low":857.18,"close":868.2,"volume":368700,"rsi_14":43.94,"sma_20":901.12,"sma_60":875.16,"sma_120":828.62},{"date":"2024-11-18","open":862.04,"high":880.8,"low":862.04,"close":879.92,"volume":480200,"rsi_14":51.36,"sma_20":902.6,"sma_60":876.51,"sma_120":829.86},{"date":"2024-11-19","open":881.39,"high":897.83,"low":875.6,"close":893.0,"volume":545000,"rsi_14":54.55,"sma_20":904.83,"sma_60":878.25,"sma_120":831.22},{"date":"2024-11-20","open":886.52,"high":893.06,"low":884.79,"close":889.07,"volume":664100,"rsi_14":53.82,"sma_20":906.22,"sma_60":879.93,"sma_120":832.52},{"date":"2024-11-21","open":884.29,"high":899.92,"low":884.06,"close":893.58,"volume":508100,"rsi_14":63.88,"sma_20":907.61,"sma_60":881.76,"sma_120":833.95},{"date":"2024-11-22","open":898.51,"high":906.85,"low":892.72,"close":905.93,"volume":512800,"rsi_14":65.29,"sma_20":908.71,"sma_60":883.72,"sma_120":835.38},{"date":"2024-11-25","open":909.45,"high":944.61,"low":908.04,"close":942.68,"volume":1977300,"rsi_14":70.79,"sma_20":911.8,"sma_60":886.06,"sma_120":837.18},{"date":"2024-11-26","open":942.34,"high":950.75,"low":930.11,"close":946.46,"volume":708100,"rsi_14":80.59,"sma_20":915.41,"sma_60":888.49,"sma_120":838.98},{"date":"2024-11-27","open":953.95,"high":961.72,"low":946.43,"close":947.28,"volume":459600,"rsi_14":78.13,"sma_20":918.86,"sma_60":891.02,"sma_120":840.86},{"date":"2024-11-29","open":951.86,"high":959.69,"low":948.18,"close":949.58,"volume":362800,"rsi_14":76.06,"sma_20":922.53,"sma_60":893.68,"sma_120":842.68},{"date":"2024-12-02","open":939.61,"high":941.46,"low":925.23,"close":933.48,"volume":536100,"rsi_14":70.54,"sma_20":926.36,"sma_60":896.13,"sma_120":844.39},{"date":"2024-12-03","open":930.64,"high":936.15,"low":927.82,"close":932.33,"volume":386900,"rsi_14":76.2,"sma_20":929.74,"sma_60":898.33,"sma_120":846.07},{"date":"2024-12-04","open":932.33,"high":937.98,"low":927.83,"close":934.25,"volume":319600,"rsi_14":77.84,"sma_20":932.57,"sma_60":900.01,"sma_120":847.73},{"date":"2024-12-05","open":925.07,"high":944.25,"low":922.74,"close":942.15,"volume":384800,"rsi_14":81.28,"sma_20":936.72,"sma_60":901.77,"sma_120":849.46},{"date":"2024-12-06","open":949.97,"high":954.61,"low":939.55,"close":952.98,"volume":541500,"rsi_14":83.34,"sma_20":940.59,"sma_60":903.71,"sma_120":851.31},{"date":"2024-12-09","open":953.73,"high":957.67,"low":930.81,"close":937.48,"volume":476100,"rsi_14":71.98,"sma_20":942.98,"sma_60":905.33,"sma_120":852.94},{"date":"2024-12-10","open":941.89,"high":941.89,"low":920.33,"close":930.46,"volume":469400,"rsi_14":65.0,"sma_20":945.39,"sma_60":906.75,"sma_120":854.59},{"date":"2024-12-11","open":934.13,"high":944.2,"low":930.87,"close":941.93,"volume":387800,"rsi_14":69.96,"sma_20":948.92,"sma_60":908.57,"sma_120":856.33},{"date":"2024-12-12","open":945.46,"high":954.43,"low":941.11,"close":943.6,"volume":284500,"rsi_14":69.3,"sma_20":952.63,"sma_60":910.48,"sma_120":858.19},{"date":"2024-12-13","open":938.62,"high":951.03,"low":931.74,"close":933.63,"volume":394500,"rsi_14":60.89,"sma_20":955.97,"sma_60":912.05,"sma_120":860.04},{"date":"2024-12-16","open":933.63,"high":940.43,"low":924.44,"close":926.84,"volume":515200,"rsi_14":41.85,"sma_20":959.0,"sma_60":913.39,"sma_120":861.84},{"date":"2024-12-17","open":923.25,"high":939.85,"low":914.72,"close":929.61,"volume":438700,"rsi_14":41.24,"sma_20":961.57,"sma_60":914.71,"sma_120":863.58},{"date":"2024-12-18","open":923.17,"high":932.03,"low":895.55,"close":896.27,"volume":650600,"rsi_14":30.19,"sma_20":961.74,"sma_60":915.36,"sma_120":865.0},{"date":"2024-12-19","open":894.94,"high":908.44,"low":890.48,"close":891.62,"volume":685300,"rsi_14":27.89,"sma_20":961.87,"sma_60":915.88,"sma_120":866.35},{"date":"2024-12-20","open":892.63,"high":906.03,"low":889.41,"close":897.08,"volume":1434600,"rsi_14":34.89,"sma_20":962.05,"sma_60":916.69,"sma_120":867.77},{"date":"2024-12-23","open":902.03,"high":911.64,"low":893.01,"close":909.05,"volume":488700,"rsi_14":41.13,"sma_20":962.21,"sma_60":917.63,"sma_120":869.36},{"date":"2024-12-24","open":909.05,"high":919.13,"low":907.22,"close":919.13,"volume":168400,"rsi_14":44.58,"sma_20":961.0,"sma_60":918.67,"sma_120":870.99},{"date":"2024-12-26","open":918.41,"high":921.28,"low":912.35,"close":917.56,"volume":234800,"rsi_14":40.76,"sma_20":959.5,"sma_60":919.76,"sma_120":872.58},{"date":"2024-12-27","open":909.35,"high":919.29,"low":908.97,"close":912.02,"volume":289700,"rsi_14":33.97,"sma_20":957.68,"sma_60":920.7,"sma_120":874.05},{"date":"2024-12-30","open":907.43,"high":908.44,"low":898.99,"close":905.51,"volume":298600,"rsi_14":36.54,"sma_20":955.4,"sma_60":921.69,"sma_120":875.38},{"date":"2024-12-31","open":915.93,"high":918.32,"low":904.46,"close":912.24,"volume":516500,"rsi_14":42.31,"sma_20":954.31,"sma_60":922.79,"sma_120":876.59},{"date":"2025-01-02","open":908.48,"high":922.77,"low":908.48,"close":913.54,"volume":440400,"rsi_14":36.9,"sma_20":953.33,"sma_60":924.03,"sma_120":877.75},{"date":"2025-01-03","open":919.12,"high":932.52,"low":917.35,"close":928.77,"volume":284300,"rsi_14":43.92,"sma_20":953.05,"sma_60":925.49,"sma_120":879.05},{"date":"2025-01-06","open":921.65,"high":933.37,"low":908.66,"close":909.45,"volume":402700,"rsi_14":40.79,"sma_20":951.36,"sma_60":926.54,"sma_120":880.11},{"date":"2025-01-07","open":913.28,"high":920.25,"low":892.63,"close":909.51,"volume":641400,"rsi_14":43.04,"sma_20":949.11,"sma_60":927.7,"sma_120":881.25},{"date":"2025-01-08","open":910.6,"high":920.7,"low":908.34,"close":920.13,"volume":344400,"rsi_14":46.42,"sma_20":948.22,"sma_60":929.03,"sma_120":882.55},{"date":"2025-01-10","open":894.29,"high":904.1,"low":869.61,"close":870.58,"volume":780900,"rsi_14":41.36,"sma_20":945.12,"sma_60":929.59,"sma_120":883.49},{"date":"2025-01-13","open":862.16,"high":872.23,"low":859.64,"close":870.41,"volume":403400,"rsi_14":42.64,"sma_20":941.43,"sma_60":929.95,"sma_120":884.33},{"date":"2025-01-14","open":872.29,"high":878.42,"low":865.57,"close":868.9,"volume":797700,"rsi_14":39.95,"sma_20":937.57,"sma_60":930.25,"sma_120":885.12},{"date":"2025-01-15","open":890.58,"high":898.17,"low":864.09,"close":870.76,"volume":552800,"rsi_14":35.28,"sma_20":934.32,"sma_60":930.43,"sma_120":886.0},{"date":"2025-01-16","open":875.55,"high":891.72,"low":870.74,"close":889.99,"volume":514900,"rsi_14":39.53,"sma_20":932.41,"sma_60":930.84,"sma_120":887.26},{"date":"2025-01-17","open":901.82,"high":901.82,"low":885.23,"close":885.83,"volume":623400,"rsi_14":38.81,"sma_20":930.15,"sma_60":931.44,"sma_120":888.45},{"date":"2025-01-21","open":893.66,"high":904.63,"low":893.66,"close":903.64,"volume":665900,"rsi_14":47.28,"sma_20":930.53,"sma_60":932.37,"sma_120":889.76},{"date":"2025-01-22","open":909.46,"high":916.65,"low":894.28,"close":895.16,"volume":375600,"rsi_14":46.68,"sma_20":930.71,"sma_60":932.93,"sma_120":891.07},{"date":"2025-01-23","open":902.08,"high":910.93,"low":888.57,"close":910.35,"volume":497400,"rsi_14":49.42,"sma_20":931.4,"sma_60":933.69,"sma_120":892.32},{"date":"2025-01-24","open":909.45,"high":918.73,"low":905.29,"close":910.27,"volume":364400,"rsi_14":49.0,"sma_20":931.46,"sma_60":934.13,"sma_120":893.4},{"date":"2025-01-27","open":877.9,"high":879.29,"low":830.01,"close":870.84,"volume":976200,"rsi_14":34.55,"sma_20":928.97,"sma_60":933.92,"sma_120":894.18},{"date":"2025-01-28","open":870.69,"high":881.2,"low":857.41,"close":877.34,"volume":734100,"rsi_14":40.81,"sma_20":926.89,"sma_60":933.94,"sma_120":895.34},{"date":"2025-01-29","open":879.72,"high":885.72,"low":871.48,"close":878.71,"volume":344800,"rsi_14":41.25,"sma_20":925.17,"sma_60":933.9,"sma_120":896.37},{"date":"2025-01-30","open":891.2,"high":906.23,"low":885.63,"close":892.16,"volume":401600,"rsi_14":42.18,"sma_20":924.48,"sma_60":934.14,"sma_120":897.55},{"date":"2025-01-31","open":893.87,"high":908.92,"low":883.29,"close":883.96,"volume":652000,"rsi_14":54.87,"sma_20":923.02,"sma_60":934.56,"sma_120":898.42},{"date":"2025-02-03","open":881.53,"high":888.0,"low":871.61,"close":885.26,"volume":393700,"rsi_14":55.36,"sma_20":921.55,"sma_60":934.88,"sma_120":899.22},{"date":"2025-02-04","open":876.65,"high":897.17,"low":875.71,"close":894.24,"volume":311300,"rsi_14":58.68,"sma_20":919.77,"sma_60":935.13,"sma_120":900.1},{"date":"2025-02-05","open":904.54,"high":906.66,"low":894.07,"close":906.06,"volume":326200,"rsi_14":61.32,"sma_20":919.59,"sma_60":935.89,"sma_120":900.99},{"date":"2025-02-06","open":911.35,"high":913.34,"low":901.54,"close":907.84,"volume":241300,"rsi_14":56.44,"sma_20":919.51,"sma_60":936.4,"sma_120":901.79},{"date":"2025-02-07","open":911.56,"high":912.32,"low":898.71,"close":902.93,"volume":357200,"rsi_14":56.14,"sma_20":918.62,"sma_60":936.61,"sma_120":902.65},{"date":"2025-02-10","open":905.42,"high":912.98,"low":897.88,"close":912.48,"volume":373700,"rsi_14":53.37,"sma_20":920.79,"sma_60":937.1,"sma_120":903.61},{"date":"2025-02-11","open":900.75,"high":913.26,"low":896.42,"close":912.97,"volume":437800,"rsi_14":57.24,"sma_20":922.98,"sma_60":937.78,"sma_120":904.55},{"date":"2025-02-12","open":893.45,"high":911.31,"low":893.45,"close":904.8,"volume":518400,"rsi_14":47.61,"sma_20":924.84,"sma_60":938.35,"sma_120":905.43},{"date":"2025-02-13","open":869.78,"high":894.57,"low":861.07,"close":893.0,"volume":930500,"rsi_14":43.24,"sma_20":925.99,"sma_60":938.76,"sma_120":906.3},{"date":"2025-02-14","open":893.02,"high":922.42,"low":891.39,"close":903.25,"volume":523400,"rsi_14":66.44,"sma_20":926.67,"sma_60":939.36,"sma_120":907.26},{"date":"2025-02-18","open":890.25,"high":908.63,"low":877.85,"close":901.61,"volume":512900,"rsi_14":62.95,"sma_20":927.49,"sma_60":939.74,"sma_120":908.13},{"date":"2025-02-19","open":900.74,"high":909.18,"low":894.6,"close":908.56,"volume":529100,"rsi_14":65.03,"sma_20":927.74,"sma_60":940.01,"sma_120":909.13},{"date":"2025-02-20","open":908.56,"high":910.22,"low":896.9,"close":909.69,"volume":275400,"rsi_14":60.08,"sma_20":928.5,"sma_60":940.36,"sma_120":910.15},{"date":"2025-02-21","open":904.63,"high":905.04,"low":886.71,"close":889.79,"volume":664100,"rsi_14":52.95,"sma_20":927.43,"sma_60":940.3,"sma_120":911.03},{"date":"2025-02-24","open":888.25,"high":890.1,"low":865.39,"close":879.46,"volume":648500,"rsi_14":47.31,"sma_20":925.84,"sma_60":939.84,"sma_120":911.78},{"date":"2025-02-25","open":878.49,"high":885.13,"low":873.64,"close":877.19,"volume":853300,"rsi_14":41.56,"sma_20":926.17,"sma_60":938.71,"sma_120":912.38},{"date":"2025-02-26","open":883.38,"high":891.52,"low":882.26,"close":885.27,"volume":664600,"rsi_14":36.31,"sma_20":926.34,"sma_60":937.58,"sma_120":913.04},{"date":"2025-02-27","open":890.19,"high":894.56,"low":882.04,"close":885.37,"volume":503700,"rsi_14":35.13,"sma_20":926.45,"sma_60":936.43,"sma_120":913.73},{"date":"2025-02-28","open":885.0,"high":888.89,"low":873.14,"close":879.77,"volume":1214800,"rsi_14":34.88,"sma_20":925.57,"sma_60":935.15,"sma_120":914.42},{"date":"2025-03-03","open":887.01,"high":896.27,"low":878.91,"close":885.56,"volume":547200,"rsi_14":32.07,"sma_20":925.42,"sma_60":934.25,"sma_120":915.19},{"date":"2025-03-04","open":884.74,"high":892.4,"low":871.07,"close":885.04,"volume":689600,"rsi_14":31.51,"sma_20":925.17,"sma_60":933.35,"sma_120":915.84},{"date":"2025-03-05","open":879.64,"high":901.61,"low":879.64,"close":895.72,"volume":486900,"rsi_14":42.41,"sma_20":925.01,"sma_60":932.61,"sma_120":916.31},{"date":"2025-03-06","open":885.1,"high":889.38,"low":846.4,"close":847.95,"volume":893500,"rsi_14":30.39,"sma_20":921.78,"sma_60":930.91,"sma_120":916.34},{"date":"2025-03-07","open":849.14,"high":851.31,"low":823.19,"close":835.91,"volume":1003800,"rsi_14":21.96,"sma_20":917.84,"sma_60":928.82,"sma_120":916.27},{"date":"2025-03-10","open":832.78,"high":835.62,"low":799.49,"close":807.81,"volume":915000,"rsi_14":18.21,"sma_20":912.71,"sma_60":926.51,"sma_120":915.92},{"date":"2025-03-11","open":809.22,"high":820.99,"low":803.31,"close":813.27,"volume":1092100,"rsi_14":17.4,"sma_20":907.36,"sma_60":924.42,"sma_120":915.59},{"date":"2025-03-12","open":823.65,"high":832.94,"low":820.57,"close":831.5,"volume":717200,"rsi_14":25.68,"sma_20":902.93,"sma_60":922.45,"sma_120":915.51},{"date":"2025-03-13","open":825.98,"high":828.42,"low":806.48,"close":811.04,"volume":597300,"rsi_14":25.61,"sma_20":897.87,"sma_60":920.09,"sma_120":915.29},{"date":"2025-03-14","open":812.42,"high":819.51,"low":806.43,"close":814.67,"volume":695300,"rsi_14":28.88,"sma_20":893.6,"sma_60":917.97,"sma_120":915.01},{"date":"2025-03-17","open":812.02,"high":836.49,"low":811.3,"close":833.7,"volume":902500,"rsi_14":36.72,"sma_20":889.78,"sma_60":916.29,"sma_120":914.84},{"date":"2025-03-18","open":839.97,"high":839.97,"low":813.46,"close":818.15,"volume":691900,"rsi_14":32.61,"sma_20":885.25,"sma_60":914.3,"sma_120":914.5},{"date":"2025-03-19","open":823.07,"high":839.99,"low":819.77,"close":831.83,"volume":1079500,"rsi_14":37.04,"sma_20":881.06,"sma_60":913.11,"sma_120":914.23},{"date":"2025-03-20","open":828.88,"high":832.27,"low":822.87,"close":828.32,"volume":532800,"rsi_14":37.42,"sma_20":876.64,"sma_60":911.95,"sma_120":913.92},{"date":"2025-03-21","open":822.76,"high":825.33,"low":808.93,"close":811.66,"volume":1624900,"rsi_14":32.84,"sma_20":872.38,"sma_60":910.41,"sma_120":913.55},{"date":"2025-03-24","open":824.13,"high":834.78,"low":820.59,"close":829.02,"volume":745800,"rsi_14":37.94,"sma_20":869.55,"sma_60":908.95,"sma_120":913.29},{"date":"2025-03-25","open":824.88,"high":833.76,"low":814.99,"close":818.11,"volume":581000,"rsi_14":33.3,"sma_20":866.28,"sma_60":907.14,"sma_120":912.91},{"date":"2025-03-26","open":823.81,"high":828.01,"low":803.18,"close":808.22,"volume":764100,"rsi_14":39.79,"sma_20":862.32,"sma_60":905.18,"sma_120":912.47},{"date":"2025-03-27","open":810.55,"high":810.55,"low":797.97,"close":802.64,"volume":799600,"rsi_14":41.15,"sma_20":858.07,"sma_60":903.23,"sma_120":911.96},{"date":"2025-03-28","open":800.86,"high":803.3,"low":775.42,"close":780.94,"volume":896500,"rsi_14":42.6,"sma_20":852.99,"sma_60":901.01,"sma_120":911.35},{"date":"2025-03-31","open":784.83,"high":797.37,"low":773.28,"close":792.95,"volume":1083800,"rsi_14":44.6,"sma_20":848.22,"sma_60":898.89,"sma_120":910.84},{"date":"2025-04-01","open":794.05,"high":797.32,"low":778.83,"close":794.51,"volume":871800,"rsi_14":39.22,"sma_20":843.57,"sma_60":896.77,"sma_120":910.4},{"date":"2025-04-02","open":784.31,"high":810.85,"low":784.31,"close":808.7,"volume":431100,"rsi_14":49.29,"sma_20":839.1,"sma_60":894.63,"sma_120":910.06},{"date":"2025-04-03","open":788.28,"high":791.73,"low":767.3,"close":779.42,"volume":1222700,"rsi_14":40.77,"sma_20":835.57,"sma_60":892.32,"sma_120":909.43},{"date":"2025-04-04","open":768.95,"high":770.64,"low":744.1,"close":745.16,"volume":820500,"rsi_14":28.53,"sma_20":830.91,"sma_60":889.42,"sma_120":908.56},{"date":"2025-04-07","open":730.0,"high":758.7,"low":705.99,"close":727.2,"volume":927900,"rsi_14":28.2,"sma_20":826.76,"sma_60":886.03,"sma_120":907.53},{"date":"2025-04-08","open":758.87,"high":758.87,"low":710.13,"close":719.74,"volume":812900,"rsi_14":22.3,"sma_20":821.95,"sma_60":883.37,"sma_120":906.48},{"date":"2025-04-09","open":708.8,"high":776.63,"low":682.14,"close":775.52,"volume":753200,"rsi_14":39.63,"sma_20":819.08,"sma_60":881.66,"sma_120":905.81},{"date":"2025-04-10","open":754.74,"high":760.13,"low":729.97,"close":749.57,"volume":696100,"rsi_14":38.24,"sma_20":815.92,"sma_60":879.54,"sma_120":904.89},{"date":"2025-04-11","open":735.37,"high":761.93,"low":729.04,"close":755.49,"volume":513900,"rsi_14":35.44,"sma_20":812.87,"sma_60":877.49,"sma_120":903.96},{"date":"2025-04-14","open":761.47,"high":771.63,"low":754.49,"close":762.33,"volume":621200,"rsi_14":38.77,"sma_20":809.2,"sma_60":875.22,"sma_120":903.03},{"date":"2025-04-15","open":766.76,"high":774.42,"low":759.84,"close":765.86,"volume":352500,"rsi_14":41.25,"sma_20":806.52,"sma_60":873.09,"sma_120":902.26},{"date":"2025-04-16","open":758.74,"high":767.12,"low":752.53,"close":757.29,"volume":405400,"rsi_14":40.75,"sma_20":802.68,"sma_60":870.5,"sma_120":901.43},{"date":"2025-04-17","open":772.58,"high":779.93,"low":766.18,"close":768.44,"volume":479700,"rsi_14":47.34,"sma_20":799.61,"sma_60":868.25,"sma_120":900.59},{"date":"2025-04-21","open":762.26,"high":762.97,"low":738.19,"close":751.96,"volume":493800,"rsi_14":41.42,"sma_20":796.54,"sma_60":865.45,"sma_120":899.57},{"date":"2025-04-22","open":760.76,"high":774.52,"low":760.76,"close":769.39,"volume":556900,"rsi_14":45.07,"sma_20":793.47,"sma_60":862.96,"sma_120":898.54},{"date":"2025-04-23","open":783.2,"high":803.34,"low":778.08,"close":787.22,"volume":640100,"rsi_14":45.84,"sma_20":791.88,"sma_60":861.44,"sma_120":897.68},{"date":"2025-04-24","open":787.36,"high":800.7,"low":780.41,"close":794.74,"volume":490900,"rsi_14":53.24,"sma_20":791.19,"sma_60":859.95,"sma_120":896.94},{"date":"2025-04-25","open":804.28,"high":821.22,"low":802.33,"close":815.07,"volume":605300,"rsi_14":65.69,"sma_20":791.83,"sma_60":858.78,"sma_120":896.34},{"date":"2025-04-28","open":811.65,"high":823.55,"low":810.56,"close":821.47,"volume":521000,"rsi_14":72.32,"sma_20":793.91,"sma_60":857.49,"sma_120":895.81},{"date":"2025-04-29","open":824.9,"high":837.26,"low":819.34,"close":828.25,"volume":696100,"rsi_14":75.77,"sma_20":795.73,"sma_60":856.46,"sma_120":895.51},{"date":"2025-04-30","open":816.92,"high":840.4,"low":816.5,"close":837.1,"volume":729100,"rsi_14":68.82,"sma_20":797.92,"sma_60":855.55,"sma_120":895.22},{"date":"2025-05-01","open":839.97,"high":860.69,"low":836.44,"close":838.29,"volume":677300,"rsi_14":81.95,"sma_20":799.44,"sma_60":854.51,"sma_120":894.82},{"date":"2025-05-02","open":851.88,"high":855.84,"low":846.57,"close":851.79,"volume":443300,"rsi_14":82.89,"sma_20":803.16,"sma_60":853.5,"sma_120":894.7},{"date":"2025-05-05","open":854.96,"high":863.56,"low":848.96,"close":858.95,"volume":377600,"rsi_14":82.92,"sma_20":809.01,"sma_60":852.59,"sma_120":894.49},{"date":"2025-05-06","open":855.82,"high":862.7,"low":848.67,"close":851.33,"volume":439200,"rsi_14":78.34,"sma_20":815.39,"sma_60":851.62,"sma_120":894.11},{"date":"2025-05-07","open":849.43,"high":857.42,"low":845.81,"close":848.51,"volume":576800,"rsi_14":81.44,"sma_20":822.01,"sma_60":850.44,"sma_120":893.77},{"date":"2025-05-08","open":851.6,"high":858.62,"low":835.95,"close":837.34,"volume":496200,"rsi_14":73.74,"sma_20":825.19,"sma_60":849.07,"sma_120":893.42},{"date":"2025-05-09","open":826.65,"high":845.13,"low":814.36,"close":840.64,"volume":226000,"rsi_14":83.62,"sma_20":829.87,"sma_60":847.89,"sma_120":893.12},{"date":"2025-05-12","open":859.48,"high":859.48,"low":838.32,"close":846.56,"volume":507200,"rsi_14":82.05,"sma_20":834.55,"sma_60":847.01,"sma_120":892.88},{"date":"2025-05-13","open":848.34,"high":850.34,"low":838.67,"close":844.92,"volume":774700,"rsi_14":77.69,"sma_20":838.8,"sma_60":845.93,"sma_120":892.65},{"date":"2025-05-14","open":842.63,"high":848.67,"low":832.63,"close":835.6,"volume":590100,"rsi_14":69.28,"sma_20":842.39,"sma_60":844.72,"sma_120":892.23},{"date":"2025-05-15","open":834.53,"high":844.96,"low":834.53,"close":843.41,"volume":429300,"rsi_14":65.16,"sma_20":846.81,"sma_60":843.52,"sma_120":891.76},{"date":"2025-05-16","open":845.52,"high":852.41,"low":837.63,"close":851.86,"volume":589400,"rsi_14":65.91,"sma_20":851.1,"sma_60":842.45,"sma_120":891.4},{"date":"2025-05-19","open":839.38,"high":856.77,"low":839.38,"close":853.46,"volume":412300,"rsi_14":63.95,"sma_20":856.32,"sma_60":841.75,"sma_120":891.02},{"date":"2025-05-20","open":844.47,"high":852.47,"low":841.63,"close":851.83,"volume":296300,"rsi_14":58.86,"sma_20":860.56,"sma_60":841.19,"sma_120":890.52},{"date":"2025-05-21","open":847.59,"high":851.51,"low":836.02,"close":840.03,"volume":793700,"rsi_14":48.6,"sma_20":863.04,"sma_60":840.4,"sma_120":889.56},{"date":"2025-05-22","open":844.2,"high":850.9,"low":839.06,"close":847.23,"volume":413400,"rsi_14":45.05,"sma_20":865.51,"sma_60":839.67,"sma_120":888.63},{"date":"2025-05-23","open":845.67,"high":848.01,"low":838.47,"close":844.26,"volume":441600,"rsi_14":39.05,"sma_20":866.78,"sma_60":838.89,"sma_120":887.66},{"date":"2025-05-27","open":851.63,"high":863.56,"low":848.69,"close":857.31,"volume":502000,"rsi_14":50.75,"sma_20":868.38,"sma_60":838.43,"sma_120":886.79},{"date":"2025-05-28","open":864.02,"high":864.02,"low":852.84,"close":861.04,"volume":373000,"rsi_14":54.21,"sma_20":869.83,"sma_60":837.93,"sma_120":886.09},{"date":"2025-05-29","open":861.04,"high":876.22,"low":852.61,"close":867.7,"volume":290600,"rsi_14":64.39,"sma_20":871.17,"sma_60":837.55,"sma_120":885.45},{"date":"2025-05-30","open":858.31,"high":874.59,"low":856.7,"close":869.05,"volume":973100,"rsi_14":63.59,"sma_20":872.51,"sma_60":837.01,"sma_120":884.81},{"date":"2025-06-02","open":864.54,"high":870.83,"low":854.96,"close":870.69,"volume":338000,"rsi_14":61.71,"sma_20":873.24,"sma_60":837.32,"sma_120":884.12},{"date":"2025-06-03","open":867.35,"high":876.87,"low":862.08,"close":874.94,"volume":535900,"rsi_14":64.78,"sma_20":873.82,"sma_60":837.91,"sma_120":883.37},{"date":"2025-06-04","open":875.96,"high":893.62,"low":870.25,"close":891.91,"volume":573300,"rsi_14":77.62,"sma_20":875.66,"sma_60":839.27,"sma_120":882.89},{"date":"2025-06-05","open":895.07,"high":904.31,"low":885.94,"close":889.51,"volume":605900,"rsi_14":73.52,"sma_20":877.53,"sma_60":840.5,"sma_120":882.46},{"date":"2025-06-06","open":894.48,"high":896.99,"low":889.03,"close":894.1,"volume":294200,"rsi_14":72.29,"sma_20":880.2,"sma_60":841.49,"sma_120":881.97},{"date":"2025-06-09","open":891.61,"high":894.94,"low":886.16,"close":887.3,"volume":336600,"rsi_14":66.31,"sma_20":882.35,"sma_60":842.71,"sma_120":881.4},{"date":"2025-06-10","open":887.63,"high":891.11,"low":875.64,"close":887.16,"volume":439500,"rsi_14":67.45,"sma_20":884.2,"sma_60":843.87,"sma_120":880.92},{"date":"2025-06-11","open":885.84,"high":892.84,"low":873.27,"close":873.83,"volume":547400,"rsi_14":69.86,"sma_20":885.44,"sma_60":844.48,"sma_120":880.39},{"date":"2025-06-12","open":873.83,"high":882.43,"low":873.62,"close":876.49,"volume":493900,"rsi_14":68.16,"sma_20":887.3,"sma_60":845.4,"sma_120":879.85},{"date":"2025-06-13","open":872.75,"high":874.46,"low":863.67,"close":872.79,"volume":502400,"rsi_14":67.55,"sma_20":888.57,"sma_60":846.02,"sma_120":879.57},{"date":"2025-06-16","open":874.2,"high":880.62,"low":867.12,"close":868.4,"volume":543100,"rsi_14":57.64,"sma_20":889.18,"sma_60":846.63,"sma_120":879.29},{"date":"2025-06-17","open":870.53,"high":878.71,"low":863.78,"close":867.04,"volume":606700,"rsi_14":54.27,"sma_20":889.64,"sma_60":847.5,"sma_120":878.95},{"date":"2025-06-18","open":864.01,"high":872.93,"low":862.47,"close":867.13,"volume":550200,"rsi_14":49.55,"sma_20":890.19,"sma_60":848.07,"sma_120":878.51},{"date":"2025-06-20","open":870.56,"high":874.72,"low":862.41,"close":863.25,"volume":788100,"rsi_14":45.61,"sma_20":891.38,"sma_60":848.77,"sma_120":877.95},{"date":"2025-06-23","open":865.95,"high":877.09,"low":864.1,"close":870.19,"volume":693000,"rsi_14":49.65,"sma_20":892.55,"sma_60":849.75,"sma_120":877.47},{"date":"2025-06-24","open":876.64,"high":890.35,"low":866.4,"close":886.34,"volume":436400,"rsi_14":56.83,"sma_20":894.7,"sma_60":851.1,"sma_120":877.17},{"date":"2025-06-25","open":884.35,"high":885.24,"low":800.04,"close":805.98,"volume":1352000,"rsi_14":20.73,"sma_20":892.08,"sma_60":851.46,"sma_120":876.24},{"date":"2025-06-26","open":773.45,"high":776.89,"low":694.72,"close":728.95,"volume":4005300,"rsi_14":13.74,"sma_20":885.32,"sma_60":850.29,"sma_120":874.59},{"date":"2025-06-27","open":746.86,"high":774.66,"low":737.24,"close":767.65,"volume":2193300,"rsi_14":25.26,"sma_20":880.21,"sma_60":849.76,"sma_120":873.26},{"date":"2025-06-30","open":775.04,"high":778.69,"low":759.16,"close":777.78,"volume":1066900,"rsi_14":28.85,"sma_20":875.54,"sma_60":849.16,"sma_120":871.89},{"date":"2025-07-01","open":779.52,"high":782.73,"low":765.49,"close":777.69,"volume":971300,"rsi_14":28.85,"sma_20":870.79,"sma_60":849.06,"sma_120":870.69},{"date":"2025-07-02","open":776.46,"high":779.25,"low":767.45,"close":777.47,"volume":631000,"rsi_14":30.39,"sma_20":865.8,"sma_60":849.54,"sma_120":869.48},{"date":"2025-07-03","open":779.95,"high":779.95,"low":765.38,"close":769.5,"volume":539900,"rsi_14":28.69,"sma_20":859.54,"sma_60":850.2,"sma_120":868.11},{"date":"2025-07-07","open":771.56,"high":776.5,"low":755.38,"close":759.84,"volume":700800,"rsi_14":28.02,"sma_20":852.91,"sma_60":850.82,"sma_120":867.09},{"date":"2025-07-08","open":760.1,"high":764.52,"low":744.34,"close":750.32,"volume":668400,"rsi_14":27.48,"sma_20":845.56,"sma_60":850.32,"sma_120":865.99},{"date":"2025-07-09","open":757.63,"high":757.63,"low":743.49,"close":747.7,"volume":534700,"rsi_14":27.34,"sma_20":838.42,"sma_60":850.21,"sma_120":864.88},{"date":"2025-07-10","open":759.08,"high":760.47,"low":736.76,"close":742.01,"volume":751000,"rsi_14":26.74,"sma_20":831.0,"sma_60":849.92,"sma_120":863.7},{"date":"2025-07-11","open":733.37,"high":742.49,"low":727.34,"close":739.87,"volume":587400,"rsi_14":26.92,"sma_20":824.15,"sma_60":849.46,"sma_120":862.34},{"date":"2025-07-14","open":740.7,"high":747.26,"low":739.74,"close":743.29,"volume":428000,"rsi_14":25.94,"sma_20":817.34,"sma_60":849.01,"sma_120":861.05},{"date":"2025-07-15","open":744.33,"high":750.33,"low":739.15,"close":743.06,"volume":580900,"rsi_14":21.09,"sma_20":810.7,"sma_60":848.7,"sma_120":859.6},{"date":"2025-07-16","open":746.36,"high":752.43,"low":739.82,"close":748.61,"volume":447200,"rsi_14":33.42,"sma_20":804.58,"sma_60":848.29,"sma_120":858.27},{"date":"2025-07-17","open":745.49,"high":759.31,"low":742.06,"close":758.32,"volume":435600,"rsi_14":63.9,"sma_20":799.02,"sma_60":848.33,"sma_120":856.89},{"date":"2025-07-18","open":764.26,"high":765.08,"low":752.49,"close":760.48,"volume":626100,"rsi_14":44.82,"sma_20":793.56,"sma_60":848.1,"sma_120":855.53},{"date":"2025-07-21","open":775.37,"high":789.01,"low":770.29,"close":771.64,"volume":1003300,"rsi_14":45.62,"sma_20":788.88,"sma_60":847.77,"sma_120":854.61},{"date":"2025-07-22","open":771.83,"high":785.97,"low":771.83,"close":782.75,"volume":566100,"rsi_14":53.11,"sma_20":784.41,"sma_60":847.49,"sma_120":853.72},{"date":"2025-07-23","open":780.46,"high":783.26,"low":775.79,"close":778.5,"volume":429300,"rsi_14":50.61,"sma_20":778.89,"sma_60":846.79,"sma_120":852.79},{"date":"2025-07-24","open":776.39,"high":777.81,"low":767.91,"close":771.98,"volume":370700,"rsi_14":51.48,"sma_20":777.15,"sma_60":845.87,"sma_120":851.68},{"date":"2025-07-25","open":773.72,"high":785.53,"low":769.25,"close":783.61,"volume":482700,"rsi_14":63.87,"sma_20":779.95,"sma_60":845.04,"sma_120":850.75},{"date":"2025-07-28","open":783.79,"high":787.18,"low":774.11,"close":775.97,"volume":578300,"rsi_14":65.3,"sma_20":780.38,"sma_60":843.92,"sma_120":849.73},{"date":"2025-07-29","open":775.97,"high":791.43,"low":774.07,"close":789.44,"volume":612900,"rsi_14":73.08,"sma_20":781.16,"sma_60":843.07,"sma_120":848.79},{"date":"2025-07-30","open":789.83,"high":793.21,"low":770.55,"close":775.73,"volume":572600,"rsi_14":67.53,"sma_20":781.24,"sma_60":841.76,"sma_120":847.63},{"date":"2025-07-31","open":784.12,"high":787.82,"low":762.51,"close":764.17,"volume":935200,"rsi_14":62.01,"sma_20":780.74,"sma_60":840.12,"sma_120":846.35},{"date":"2025-08-01","open":763.84,"high":763.84,"low":744.7,"close":751.11,"volume":500600,"rsi_14":54.5,"sma_20":779.98,"sma_60":838.39,"sma_120":845.01},{"date":"2025-08-04","open":751.51,"high":760.06,"low":746.69,"close":757.58,"volume":538400,"rsi_14":56.83,"sma_20":780.04,"sma_60":836.83,"sma_120":843.63},{"date":"2025-08-05","open":757.68,"high":759.85,"low":752.61,"close":758.11,"volume":456700,"rsi_14":55.13,"sma_20":780.62,"sma_60":835.46,"sma_120":842.26},{"date":"2025-08-06","open":759.28,"high":762.22,"low":751.57,"close":752.33,"volume":316300,"rsi_14":48.98,"sma_20":781.04,"sma_60":833.94,"sma_120":840.91},{"date":"2025-08-07","open":754.6,"high":759.96,"low":747.0,"close":758.5,"volume":325000,"rsi_14":50.6,"sma_20":782.06,"sma_60":832.42,"sma_120":839.71},{"date":"2025-08-08","open":755.62,"high":759.37,"low":745.03,"close":755.44,"volume":252800,"rsi_14":44.66,"sma_20":783.03,"sma_60":830.87,"sma_120":838.4},{"date":"2025-08-11","open":752.14,"high":761.0,"low":749.43,"close":755.98,"volume":311800,"rsi_14":39.26,"sma_20":783.86,"sma_60":829.5,"sma_120":837.11},{"date":"2025-08-12","open":759.18,"high":766.77,"low":752.96,"close":766.27,"volume":337900,"rsi_14":46.2,"sma_20":785.23,"sma_60":828.17,"sma_120":835.84},{"date":"2025-08-13","open":766.93,"high":772.77,"low":762.06,"close":763.04,"volume":420400,"rsi_14":47.56,"sma_20":786.15,"sma_60":826.64,"sma_120":834.54},{"date":"2025-08-14","open":755.92,"high":758.02,"low":744.54,"close":754.64,"volume":506900,"rsi_14":38.2,"sma_20":786.14,"sma_60":824.93,"sma_120":833.34},{"date":"2025-08-15","open":757.09,"high":765.07,"low":753.3,"close":760.42,"volume":545000,"rsi_14":44.33,"sma_20":786.31,"sma_60":823.36,"sma_120":832.28},{"date":"2025-08-18","open":760.6,"high":764.68,"low":748.24,"close":749.07,"volume":478700,"rsi_14":29.8,"sma_20":785.34,"sma_60":821.86,"sma_120":831.13},{"date":"2025-08-19","open":752.87,"high":756.98,"low":746.62,"close":752.78,"volume":301300,"rsi_14":37.24,"sma_20":783.98,"sma_60":820.31,"sma_120":829.99},{"date":"2025-08-20","open":757.69,"high":766.66,"low":754.66,"close":760.1,"volume":417600,"rsi_14":44.67,"sma_20":782.99,"sma_60":818.86,"sma_120":828.88},{"date":"2025-08-21","open":755.17,"high":756.88,"low":749.49,"close":756.08,"volume":345200,"rsi_14":50.3,"sma_20":782.12,"sma_60":817.12,"sma_120":827.77},{"date":"2025-08-22","open":763.63,"high":776.46,"low":761.51,"close":770.06,"volume":317000,"rsi_14":54.95,"sma_20":781.37,"sma_60":815.55,"sma_120":826.74},{"date":"2025-08-25","open":773.52,"high":773.52,"low":765.59,"close":766.06,"volume":348900,"rsi_14":52.02,"sma_20":780.81,"sma_60":813.8,"sma_120":825.67},{"date":"2025-08-26","open":770.5,"high":772.48,"low":758.83,"close":765.48,"volume":488400,"rsi_14":55.5,"sma_20":779.34,"sma_60":812.01,"sma_120":824.51},{"date":"2025-08-27","open":767.25,"high":777.3,"low":767.25,"close":774.07,"volume":414000,"rsi_14":56.82,"sma_20":779.02,"sma_60":810.35,"sma_120":823.84},{"date":"2025-08-28","open":772.57,"high":774.02,"low":765.9,"close":769.95,"volume":337000,"rsi_14":56.09,"sma_20":779.08,"sma_60":808.54,"sma_120":823.23},{"date":"2025-08-29","open":769.82,"high":773.83,"low":766.9,"close":769.79,"volume":321900,"rsi_14":55.69,"sma_20":779.8,"sma_60":806.44,"sma_120":822.86},{"date":"2025-09-02","open":761.23,"high":763.36,"low":753.06,"close":755.46,"volume":457900,"rsi_14":40.94,"sma_20":779.46,"sma_60":804.14,"sma_120":822.32},{"date":"2025-09-03","open":753.94,"high":754.53,"low":735.62,"close":746.32,"volume":573000,"rsi_14":38.3,"sma_20":778.62,"sma_60":801.6,"sma_120":821.54},{"date":"2025-09-04","open":748.85,"high":752.56,"low":741.94,"close":751.91,"volume":387200,"rsi_14":45.87,"sma_20":778.37,"sma_60":799.27,"sma_120":820.99},{"date":"2025-09-05","open":752.96,"high":761.74,"low":750.94,"close":757.54,"volume":322000,"rsi_14":45.76,"sma_20":778.08,"sma_60":797.05,"sma_120":820.46},{"date":"2025-09-08","open":751.91,"high":753.57,"low":743.54,"close":749.54,"volume":462100,"rsi_14":47.61,"sma_20":777.55,"sma_60":794.91,"sma_120":819.7},{"date":"2025-09-09","open":747.23,"high":764.3,"low":746.16,"close":763.28,"volume":358200,"rsi_14":53.15,"sma_20":777.69,"sma_60":792.96,"sma_120":819.18},{"date":"2025-09-10","open":765.97,"high":785.26,"low":764.16,"close":764.32,"volume":488600,"rsi_14":52.27,"sma_20":777.35,"sma_60":791.09,"sma_120":818.56},{"date":"2025-09-11","open":765.84,"high":783.03,"low":765.84,"close":780.84,"volume":384400,"rsi_14":61.74,"sma_20":778.03,"sma_60":789.58,"sma_120":818.11},{"date":"2025-09-12","open":780.84,"high":783.68,"low":771.73,"close":772.16,"volume":367800,"rsi_14":51.05,"sma_20":778.69,"sma_60":787.95,"sma_120":817.72},{"date":"2025-09-15","open":774.8,"high":781.54,"low":772.72,"close":775.16,"volume":509500,"rsi_14":54.59,"sma_20":779.21,"sma_60":786.36,"sma_120":817.22},{"date":"2025-09-16","open":774.69,"high":774.69,"low":755.05,"close":763.05,"volume":486200,"rsi_14":48.9,"sma_20":779.69,"sma_60":784.63,"sma_120":816.7},{"date":"2025-09-17","open":767.85,"high":777.29,"low":762.39,"close":762.53,"volume":372300,"rsi_14":44.38,"sma_20":779.96,"sma_60":782.78,"sma_120":816.27},{"date":"2025-09-18","open":767.04,"high":774.94,"low":763.07,"close":768.92,"volume":463300,"rsi_14":49.51,"sma_20":780.41,"sma_60":780.76,"sma_120":815.93},{"date":"2025-09-19","open":775.32,"high":779.39,"low":765.87,"close":774.74,"volume":1214700,"rsi_14":52.24,"sma_20":781.36,"sma_60":780.21,"sma_120":815.83},{"date":"2025-09-22","open":766.64,"high":784.49,"low":766.34,"close":781.42,"volume":513600,"rsi_14":62.62,"sma_20":781.94,"sma_60":781.09,"sma_120":815.69},{"date":"2025-09-23","open":781.35,"high":789.01,"low":777.46,"close":786.52,"volume":530200,"rsi_14":70.34,"sma_20":782.98,"sma_60":781.39,"sma_120":815.58},{"date":"2025-09-24","open":781.99,"high":786.46,"low":771.73,"close":773.31,"volume":693200,"rsi_14":60.05,"sma_20":783.38,"sma_60":781.29,"sma_120":815.23},{"date":"2025-09-25","open":773.31,"high":775.48,"low":765.73,"close":766.55,"volume":337800,"rsi_14":54.19,"sma_20":783.0,"sma_60":781.09,"sma_120":815.07},{"date":"2025-09-26","open":771.82,"high":774.82,"low":764.81,"close":773.85,"volume":326200,"rsi_14":61.37,"sma_20":783.2,"sma_60":781.01,"sma_120":815.27},{"date":"2025-09-29","open":778.02,"high":778.02,"low":762.95,"close":765.41,"volume":623400,"rsi_14":51.05,"sma_20":782.98,"sma_60":780.92,"sma_120":815.56},{"date":"2025-09-30","open":766.84,"high":768.99,"low":757.49,"close":766.9,"volume":589400,"rsi_14":51.27,"sma_20":783.56,"sma_60":781.02,"sma_120":815.92},{"date":"2025-10-01","open":765.48,"high":769.56,"low":756.05,"close":757.8,"volume":681700,"rsi_14":37.82,"sma_20":784.15,"sma_60":781.13,"sma_120":815.72},{"date":"2025-10-02","open":758.4,"high":761.75,"low":750.3,"close":756.48,"volume":442900,"rsi_14":41.02,"sma_20":784.38,"sma_60":781.26,"sma_120":815.74},{"date":"2025-10-03","open":756.47,"high":764.55,"low":754.72,"close":762.49,"volume":391900,"rsi_14":42.98,"sma_20":784.63,"sma_60":781.59,"sma_120":815.75},{"date":"2025-10-06","open":763.19,"high":775.8,"low":757.04,"close":773.36,"volume":425200,"rsi_14":55.79,"sma_20":785.85,"sma_60":782.14,"sma_120":815.8},{"date":"2025-10-07","open":773.51,"high":774.37,"low":762.71,"close":770.66,"volume":286700,"rsi_14":54.46,"sma_20":786.23,"sma_60":782.59,"sma_120":815.8},{"date":"2025-10-08","open":770.82,"high":791.29,"low":766.17,"close":786.86,"volume":474900,"rsi_14":58.88,"sma_20":787.38,"sma_60":783.32,"sma_120":816.01},{"date":"2025-10-09","open":789.51,"high":791.66,"low":782.82,"close":791.47,"volume":324000,"rsi_14":58.38,"sma_20":787.92,"sma_60":784.03,"sma_120":816.16},{"date":"2025-10-10","open":793.1,"high":794.13,"low":778.53,"close":783.9,"volume":470400,"rsi_14":51.23,"sma_20":788.52,"sma_60":784.45,"sma_120":816.39},{"date":"2025-10-13","open":785.27,"high":793.51,"low":780.12,"close":789.47,"volume":446400,"rsi_14":51.46,"sma_20":789.25,"sma_60":784.92,"sma_120":816.51},{"date":"2025-10-14","open":788.0,"high":805.37,"low":786.22,"close":800.37,"volume":502000,"rsi_14":63.68,"sma_20":791.16,"sma_60":785.39,"sma_120":816.58},{"date":"2025-10-15","open":802.68,"high":813.91,"low":798.98,"close":805.09,"volume":359500,"rsi_14":69.91,"sma_20":793.33,"sma_60":785.76,"sma_120":816.62},{"date":"2025-10-16","open":807.33,"high":814.79,"low":794.79,"close":795.81,"volume":468300,"rsi_14":61.12,"sma_20":794.7,"sma_60":786.03,"sma_120":816.41},{"date":"2025-10-17","open":795.81,"high":799.26,"low":790.16,"close":796.95,"volume":350600,"rsi_14":67.24,"sma_20":795.84,"sma_60":786.44,"sma_120":816.16},{"date":"2025-10-20","open":800.68,"high":810.43,"low":797.02,"close":807.93,"volume":438500,"rsi_14":70.32,"sma_20":797.19,"sma_60":786.83,"sma_120":815.93},{"date":"2025-10-21","open":802.59,"high":806.28,"low":784.3,"close":804.85,"volume":384900,"rsi_14":74.78,"sma_20":798.13,"sma_60":787.31,"sma_120":815.61},{"date":"2025-10-22","open":807.46,"high":812.54,"low":800.78,"close":811.76,"volume":433000,"rsi_14":77.5,"sma_20":800.09,"sma_60":787.6,"sma_120":815.34},{"date":"2025-10-23","open":812.69,"high":816.49,"low":801.5,"close":814.58,"volume":375600,"rsi_14":76.76,"sma_20":802.54,"sma_60":788.19,"sma_120":814.97},{"date":"2025-10-24","open":824.57,"high":829.68,"low":819.59,"close":821.98,"volume":367700,"rsi_14":75.9,"sma_20":805.0,"sma_60":789.09,"sma_120":814.61},{"date":"2025-10-27","open":825.41,"high":833.33,"low":817.43,"close":825.19,"volume":468500,"rsi_14":78.89,"sma_20":808.05,"sma_60":790.28,"sma_120":814.33},{"date":"2025-10-28","open":823.56,"high":824.85,"low":798.94,"close":799.1,"volume":603800,"rsi_14":55.87,"sma_20":809.7,"sma_60":790.9,"sma_120":813.87},{"date":"2025-10-29","open":795.99,"high":796.98,"low":778.07,"close":781.09,"volume":556900,"rsi_14":45.59,"sma_20":810.88,"sma_60":791.22,"sma_120":813.34},{"date":"2025-10-30","open":784.67,"high":836.02,"low":784.67,"close":815.78,"volume":1065200,"rsi_14":61.01,"sma_20":813.91,"sma_60":792.22,"sma_120":813.08},{"date":"2025-10-31","open":811.33,"high":834.41,"low":804.77,"close":828.36,"volume":816900,"rsi_14":62.81,"sma_20":817.28,"sma_60":793.33,"sma_120":812.87},{"date":"2025-11-03","open":822.94,"high":828.35,"low":804.04,"close":815.47,"volume":506600,"rsi_14":54.91,"sma_20":819.43,"sma_60":794.28,"sma_120":812.57},{"date":"2025-11-04","open":816.68,"high":822.21,"low":806.95,"close":812.6,"volume":435800,"rsi_14":52.47,"sma_20":821.57,"sma_60":795.16,"sma_120":812.33},{"date":"2025-11-05","open":805.38,"high":811.98,"low":793.67,"close":804.97,"volume":592000,"rsi_14":53.05,"sma_20":822.49,"sma_60":795.74,"sma_120":811.95},{"date":"2025-11-06","open":799.96,"high":810.4,"low":790.63,"close":802.24,"volume":671500,"rsi_14":51.74,"sma_20":823.04,"sma_60":796.33,"sma_120":811.48},{"date":"2025-11-07","open":806.95,"high":808.03,"low":795.69,"close":807.55,"volume":306800,"rsi_14":49.87,"sma_20":824.25,"sma_60":797.15,"sma_120":811.04},{"date":"2025-11-10","open":806.81,"high":816.58,"low":799.25,"close":810.85,"volume":512900,"rsi_14":52.05,"sma_20":825.34,"sma_60":797.93,"sma_120":810.64},{"date":"2025-11-11","open":811.4,"high":814.45,"low":803.18,"close":803.91,"volume":441100,"rsi_14":47.32,"sma_20":825.52,"sma_60":798.79,"sma_120":810.33},{"date":"2025-11-12","open":802.54,"high":809.9,"low":795.62,"close":796.28,"volume":672300,"rsi_14":43.95,"sma_20":825.07,"sma_60":799.45,"sma_120":809.88},{"date":"2025-11-13","open":794.04,"high":795.67,"low":764.38,"close":770.13,"volume":574800,"rsi_14":34.76,"sma_20":823.76,"sma_60":799.62,"sma_120":809.24},{"date":"2025-11-14","open":768.32,"high":770.6,"low":761.64,"close":769.18,"volume":498300,"rsi_14":33.31,"sma_20":822.34,"sma_60":799.85,"sma_120":808.48},{"date":"2025-11-17","open":770.49,"high":774.02,"low":754.92,"close":760.67,"volume":355200,"rsi_14":37.21,"sma_20":819.93,"sma_60":799.69,"sma_120":807.62},{"date":"2025-11-18","open":761.36,"high":765.46,"low":753.56,"close":762.92,"volume":397400,"rsi_14":43.24,"sma_20":817.79,"sma_60":799.63,"sma_120":806.72},{"date":"2025-11-19","open":761.88,"high":763.28,"low":744.21,"close":753.71,"volume":512100,"rsi_14":20.65,"sma_20":814.59,"sma_60":799.35,"sma_120":805.68},{"date":"2025-11-20","open":760.71,"high":769.5,"low":741.06,"close":741.62,"volume":607500,"rsi_14":9.61,"sma_20":810.63,"sma_60":798.73,"sma_120":804.54},{"date":"2025-11-21","open":744.38,"high":748.45,"low":733.34,"close":743.47,"volume":536200,"rsi_14":12.45,"sma_20":806.39,"sma_60":798.2,"sma_120":803.37},{"date":"2025-11-24","open":742.8,"high":749.54,"low":732.15,"close":749.32,"volume":1031600,"rsi_14":17.65,"sma_20":802.29,"sma_60":797.77,"sma_120":802.11},{"date":"2025-11-25","open":757.43,"high":757.43,"low":736.39,"close":737.03,"volume":626200,"rsi_14":16.91,"sma_20":798.89,"sma_60":797.38,"sma_120":800.76},{"date":"2025-11-26","open":736.36,"high":745.56,"low":734.44,"close":739.26,"volume":476400,"rsi_14":19.02,"sma_20":796.52,"sma_60":797.18,"sma_120":799.39},{"date":"2025-11-28","open":737.52,"high":747.93,"low":733.94,"close":742.12,"volume":301100,"rsi_14":17.14,"sma_20":792.53,"sma_60":796.94,"sma_120":798.11},{"date":"2025-12-01","open":735.54,"high":735.54,"low":721.28,"close":722.38,"volume":588200,"rsi_14":12.17,"sma_20":786.89,"sma_60":796.27,"sma_120":796.66},{"date":"2025-12-02","open":724.08,"high":724.64,"low":713.4,"close":716.57,"volume":828200,"rsi_14":12.29,"sma_20":781.62,"sma_60":795.63,"sma_120":795.27},{"date":"2025-12-03","open":717.97,"high":724.27,"low":713.66,"close":721.83,"volume":991500,"rsi_14":16.92,"sma_20":776.76,"sma_60":794.85,"sma_120":793.91},{"date":"2025-12-04","open":711.37,"high":727.03,"low":709.91,"close":715.3,"volume":720800,"rsi_14":20.27,"sma_20":771.96,"sma_60":793.94,"sma_120":792.52},{"date":"2025-12-05","open":716.68,"high":736.77,"low":713.94,"close":730.56,"volume":760900,"rsi_14":31.07,"sma_20":768.07,"sma_60":793.01,"sma_120":791.3},{"date":"2025-12-08","open":730.57,"high":737.27,"low":726.26,"close":728.94,"volume":546300,"rsi_14":33.07,"sma_20":763.83,"sma_60":792.2,"sma_120":790.07},{"date":"2025-12-09","open":726.07,"high":735.9,"low":720.01,"close":729.66,"volume":417400,"rsi_14":32.11,"sma_20":759.46,"sma_60":791.35,"sma_120":788.86},{"date":"2025-12-10","open":732.18,"high":736.35,"low":721.76,"close":723.49,"volume":429300,"rsi_14":34.62,"sma_20":755.13,"sma_60":790.6,"sma_120":787.62},{"date":"2025-12-11","open":726.45,"high":745.91,"low":719.96,"close":742.92,"volume":555700,"rsi_14":50.62,"sma_20":752.17,"sma_60":790.19,"sma_120":786.49},{"date":"2025-12-12","open":744.59,"high":753.14,"low":716.15,"close":739.17,"volume":697000,"rsi_14":48.0,"sma_20":750.36,"sma_60":789.61,"sma_120":785.18},{"date":"2025-12-15","open":744.62,"high":751.21,"low":738.36,"close":750.07,"volume":632800,"rsi_14":50.34,"sma_20":749.15,"sma_60":789.11,"sma_120":784.66},{"date":"2025-12-16","open":748.37,"high":751.77,"low":738.36,"close":746.88,"volume":582200,"rsi_14":54.76,"sma_20":748.21,"sma_60":788.44,"sma_120":784.77},{"date":"2025-12-17","open":745.75,"high":753.14,"low":728.82,"close":736.77,"volume":924500,"rsi_14":48.88,"sma_20":746.65,"sma_60":787.52,"sma_120":784.46},{"date":"2025-12-18","open":741.32,"high":745.78,"low":729.74,"close":733.02,"volume":723400,"rsi_14":45.95,"sma_20":745.6,"sma_60":786.76,"sma_120":784.03},{"date":"2025-12-19","open":731.53,"high":751.72,"low":729.33,"close":747.24,"volume":1371400,"rsi_14":61.64,"sma_20":745.88,"sma_60":786.35,"sma_120":783.72},{"date":"2025-12-22","open":741.96,"high":751.62,"low":740.06,"close":746.66,"volume":413200,"rsi_14":64.82,"sma_20":746.05,"sma_60":785.81,"sma_120":783.41},{"date":"2025-12-23","open":745.75,"high":749.73,"low":741.92,"close":748.84,"volume":333800,"rsi_14":63.71,"sma_20":746.02,"sma_60":785.45,"sma_120":783.19},{"date":"2025-12-24","open":748.15,"high":750.68,"low":744.0,"close":747.45,"volume":122900,"rsi_14":67.23,"sma_20":746.55,"sma_60":785.04,"sma_120":783.03},{"date":"2025-12-26","open":748.13,"high":752.49,"low":746.62,"close":751.96,"volume":164100,"rsi_14":62.96,"sma_20":747.19,"sma_60":784.87,"sma_120":783.0},{"date":"2025-12-29","open":754.45,"high":757.8,"low":751.81,"close":753.63,"volume":404900,"rsi_14":64.95,"sma_20":747.78,"sma_60":784.74,"sma_120":783.0},{"date":"2025-12-30","open":754.04,"high":760.23,"low":751.65,"close":758.27,"volume":276000,"rsi_14":66.53,"sma_20":749.6,"sma_60":784.59,"sma_120":783.09},{"date":"2025-12-31","open":758.27,"high":759.87,"low":753.14,"close":754.78,"volume":340700,"rsi_14":68.66,"sma_20":751.54,"sma_60":784.2,"sma_120":783.17},{"date":"2026-01-02","open":754.78,"high":755.21,"low":747.16,"close":752.76,"volume":556700,"rsi_14":57.4,"sma_20":753.11,"sma_60":783.81,"sma_120":783.2},{"date":"2026-01-05","open":749.77,"high":763.68,"low":744.18,"close":760.55,"volume":580300,"rsi_14":65.17,"sma_20":755.41,"sma_60":783.29,"sma_120":783.3},{"date":"2026-01-06","open":760.53,"high":778.25,"low":758.19,"close":776.35,"volume":452200,"rsi_14":67.43,"sma_20":757.73,"sma_60":782.95,"sma_120":783.49},{"date":"2026-01-07","open":780.11,"high":783.43,"low":764.82,"close":765.01,"volume":440900,"rsi_14":60.85,"sma_20":759.56,"sma_60":782.55,"sma_120":783.5},{"date":"2026-01-08","open":758.31,"high":772.23,"low":756.13,"close":770.26,"volume":408400,"rsi_14":71.3,"sma_20":761.62,"sma_60":782.14,"sma_120":783.53},{"date":"2026-01-09","open":773.77,"high":792.45,"low":773.77,"close":788.46,"volume":321700,"rsi_14":79.78,"sma_20":764.92,"sma_60":781.86,"sma_120":783.62},{"date":"2026-01-12","open":787.67,"high":793.04,"low":747.62,"close":772.21,"volume":1237300,"rsi_14":63.13,"sma_20":766.4,"sma_60":781.22,"sma_120":783.49},{"date":"2026-01-13","open":772.58,"high":796.83,"low":772.58,"close":789.4,"volume":587600,"rsi_14":69.13,"sma_20":768.95,"sma_60":781.03,"sma_120":783.53},{"date":"2026-01-14","open":785.57,"high":789.02,"low":774.2,"close":787.15,"volume":399700,"rsi_14":67.13,"sma_20":770.84,"sma_60":780.78,"sma_120":783.61},{"date":"2026-01-15","open":788.65,"high":801.36,"low":786.01,"close":789.91,"volume":443500,"rsi_14":68.76,"sma_20":773.02,"sma_60":780.39,"sma_120":783.61},{"date":"2026-01-16","open":790.4,"high":797.53,"low":784.46,"close":789.87,"volume":532400,"rsi_14":67.44,"sma_20":775.71,"sma_60":780.05,"sma_120":783.68},{"date":"2026-01-17","open":802.32,"high":809.56,"low":796.86,"close":801.78,"volume":481009,"rsi_14":42.69,"sma_20":794.95,"sma_60":797.75,"sma_120":798.51},{"date":"2026-01-20","open":780.85,"high":782.93,"low":770.39,"close":772.55,"volume":497000,"rsi_14":55.96,"sma_20":779.88,"sma_60":778.8,"sma_120":783.49},{"date":"2026-01-21","open":778.26,"high":797.51,"low":775.03,"close":783.66,"volume":566300,"rsi_14":61.34,"sma_20":781.76,"sma_60":778.07,"sma_120":783.58},{"date":"2026-01-22","open":784.76,"high":789.95,"low":776.66,"close":780.98,"volume":347000,"rsi_14":61.03,"sma_20":783.39,"sma_60":777.23,"sma_120":783.75},{"date":"2026-01-23","open":780.32,"high":788.9,"low":772.7,"close":779.51,"volume":467400,"rsi_14":57.79,"sma_20":785.02,"sma_60":776.82,"sma_120":783.86},{"date":"2026-01-26","open":783.86,"high":797.98,"low":781.39,"close":794.37,"volume":567200,"rsi_14":57.46,"sma_20":787.17,"sma_60":776.96,"sma_120":784.09},{"date":"2026-01-27","open":797.93,"high":800.54,"low":785.03,"close":797.52,"volume":526200,"rsi_14":64.45,"sma_20":789.4,"sma_60":776.57,"sma_120":784.39},{"date":"2026-01-28","open":799.36,"high":819.36,"low":794.33,"close":804.02,"volume":589600,"rsi_14":64.84,"sma_20":791.72,"sma_60":776.07,"sma_120":784.7},{"date":"2026-01-29","open":806.09,"high":814.67,"low":801.24,"close":813.78,"volume":685800,"rsi_14":62.02,"sma_20":794.72,"sma_60":775.96,"sma_120":785.12},{"date":"2026-01-30","open":809.81,"high":810.94,"low":796.35,"close":808.73,"volume":650100,"rsi_14":69.4,"sma_20":797.56,"sma_60":775.81,"sma_120":785.49},{"date":"2026-02-02","open":804.09,"high":814.54,"low":795.63,"close":798.34,"volume":603300,"rsi_14":55.12,"sma_20":799.48,"sma_60":775.61,"sma_120":785.68},{"date":"2026-02-03","open":797.0,"high":805.85,"low":779.78,"close":789.92,"volume":499700,"rsi_14":51.48,"sma_20":800.17,"sma_60":775.32,"sma_120":785.83},{"date":"2026-02-04","open":794.4,"high":802.95,"low":787.99,"close":790.21,"volume":520300,"rsi_14":50.17,"sma_20":801.44,"sma_60":774.95,"sma_120":786.05},{"date":"2026-02-05","open":791.76,"high":802.32,"low":781.07,"close":795.56,"volume":595700,"rsi_14":52.95,"sma_20":802.73,"sma_60":774.6,"sma_120":786.27},{"date":"2026-02-06","open":803.82,"high":836.27,"low":801.54,"close":835.52,"volume":615500,"rsi_14":66.75,"sma_20":805.12,"sma_60":775.05,"sma_120":786.92},{"date":"2026-02-09","open":833.99,"high":846.9,"low":828.11,"close":845.0,"volume":436666,"rsi_14":57.06,"sma_20":795.54,"sma_60":799.15,"sma_120":798.1},{"date":"2026-02-10","open":841.02,"high":851.75,"low":834.95,"close":844.01,"volume":510569,"rsi_14":58.76,"sma_20":796.73,"sma_60":800.67,"sma_120":797.79},{"date":"2026-02-11","open":843.68,"high":855.12,"low":839.17,"close":854.63,"volume":649990,"rsi_14":63.13,"sma_20":798.61,"sma_60":802.14,"sma_120":797.55},{"date":"2026-02-12","open":942.23,"high":978.15,"low":926.92,"close":943.64,"volume":2685260,"rsi_14":81.69,"sma_20":805.4,"sma_60":805.09,"sma_120":798.09},{"date":"2026-02-13","open":942.56,"high":952.66,"low":928.11,"close":941.98,"volume":1063985,"rsi_14":81.48,"sma_20":812.25,"sma_60":807.74,"sma_120":798.66},{"date":"2026-02-17","open":938.35,"high":944.05,"low":919.14,"close":937.83,"volume":695765,"rsi_14":82.84,"sma_20":818.61,"sma_60":810.46,"sma_120":799.2},{"date":"2026-02-18","open":934.21,"high":935.85,"low":904.56,"close":910.51,"volume":837500,"rsi_14":73.94,"sma_20":845.04,"sma_60":790.27,"sma_120":794.5},{"date":"2026-02-19","open":910.51,"high":914.58,"low":902.4,"close":904.39,"volume":647800,"rsi_14":70.71,"sma_20":851.17,"sma_60":792.99,"sma_120":795.6},{"date":"2026-02-20","open":901.92,"high":914.92,"low":897.86,"close":914.32,"volume":993572,"rsi_14":75.85,"sma_20":823.61,"sma_60":812.73,"sma_120":799.55},{"date":"2026-02-23","open":912.26,"high":935.99,"low":910.71,"close":931.59,"volume":665100,"rsi_14":78.9,"sma_20":865.66,"sma_60":799.08,"sma_120":798.23},{"date":"2026-02-24","open":932.24,"high":941.8,"low":926.73,"close":937.76,"volume":474961,"rsi_14":81.36,"sma_20":830.15,"sma_60":815.61,"sma_120":800.12},{"date":"2026-02-25","open":938.79,"high":953.2,"low":935.96,"close":951.33,"volume":639416,"rsi_14":85.3,"sma_20":837.51,"sma_60":818.64,"sma_120":800.71},{"date":"2026-02-26","open":954.41,"high":954.41,"low":932.68,"close":938.95,"volume":599654,"rsi_14":81.72,"sma_20":845.59,"sma_60":821.35,"sma_120":801.06},{"date":"2026-02-27","open":938.95,"high":965.67,"low":934.62,"close":964.94,"volume":1141268,"rsi_14":82.86,"sma_20":855.02,"sma_60":824.4,"sma_120":802.31},{"date":"2026-03-02","open":950.47,"high":961.5,"low":945.25,"close":956.86,"volume":390935,"rsi_14":83.97,"sma_20":864.48,"sma_60":827.2,"sma_120":804.14},{"date":"2026-03-03","open":933.25,"high":968.01,"low":933.25,"close":962.71,"volume":849272,"rsi_14":74.39,"sma_20":909.83,"sma_60":821.57,"sma_120":807.76},{"date":"2026-03-04","open":961.2,"high":965.6,"low":948.13,"close":959.77,"volume":620158,"rsi_14":72.22,"sma_20":918.19,"sma_60":825.36,"sma_120":809.19},{"date":"2026-03-05","open":945.47,"high":953.32,"low":937.01,"close":943.88,"volume":691879,"rsi_14":48.42,"sma_20":925.73,"sma_60":828.91,"sma_120":810.56},{"date":"2026-03-06","open":936.03,"high":947.48,"low":925.03,"close":928.23,"volume":688426,"rsi_14":44.36,"sma_20":932.21,"sma_60":832.19,"sma_120":811.77},{"date":"2026-03-09","open":917.64,"high":938.29,"low":909.49,"close":935.87,"volume":699442,"rsi_14":47.94,"sma_20":937.05,"sma_60":835.7,"sma_120":813.15},{"date":"2026-03-10","open":935.87,"high":955.77,"low":930.58,"close":946.92,"volume":658012,"rsi_14":60.26,"sma_20":941.97,"sma_60":839.06,"sma_120":814.63},{"date":"2026-03-11","open":947.31,"high":973.1,"low":946.67,"close":964.12,"volume":661156,"rsi_14":66.65,"sma_20":947.8,"sma_60":842.78,"sma_120":816.19},{"date":"2026-03-12","open":951.99,"high":972.03,"low":947.85,"close":962.18,"volume":756260,"rsi_14":63.7,"sma_20":953.0,"sma_60":846.28,"sma_120":817.7},{"date":"2026-03-13","open":969.86,"high":973.97,"low":953.43,"close":960.62,"volume":512331,"rsi_14":63.08,"sma_20":948.31,"sma_60":853.71,"sma_120":817.65},{"date":"2026-03-16","open":965.7,"high":981.5,"low":965.59,"close":975.04,"volume":790291,"rsi_14":60.81,"sma_20":954.7,"sma_60":856.95,"sma_120":819.55},{"date":"2026-03-17","open":975.99,"high":980.99,"low":966.03,"close":967.53,"volume":422249,"rsi_14":55.47,"sma_20":956.26,"sma_60":857.63,"sma_120":822.2},{"date":"2026-03-18","open":969.15,"high":974.81,"low":962.65,"close":964.25,"volume":463014,"rsi_14":59.1,"sma_20":958.73,"sma_60":861.22,"sma_120":823.79},{"date":"2026-03-19","open":954.12,"high":967.32,"low":950.44,"close":965.44,"volume":416334,"rsi_14":50.22,"sma_20":961.56,"sma_60":864.83,"sma_120":825.32},{"date":"2026-03-20","open":966.4,"high":970.02,"low":944.6,"close":949.98,"volume":1817929,"rsi_14":47.17,"sma_20":962.24,"sma_60":868.36,"sma_120":826.41},{"date":"2026-03-23","open":956.56,"high":965.58,"low":944.1,"close":957.71,"volume":576010,"rsi_14":47.97,"sma_20":964.18,"sma_60":871.04,"sma_120":827.98},{"date":"2026-03-24","open":955.55,"high":965.31,"low":949.35,"close":955.3,"volume":499480,"rsi_14":48.18,"sma_20":964.81,"sma_60":873.49,"sma_120":829.44},{"date":"2026-03-25","open":960.91,"high":968.48,"low":955.01,"close":956.71,"volume":380146,"rsi_14":55.91,"sma_20":965.08,"sma_60":875.89,"sma_120":830.82},{"date":"2026-03-26","open":951.58,"high":962.04,"low":944.93,"close":954.17,"volume":530184,"rsi_14":63.61,"sma_20":965.85,"sma_60":878.4,"sma_120":832.22},{"date":"2026-03-27","open":954.16,"high":958.92,"low":949.1,"close":953.79,"volume":397539,"rsi_14":60.17,"sma_20":965.29,"sma_60":880.88,"sma_120":833.66},{"date":"2026-03-30","open":962.95,"high":972.44,"low":949.32,"close":954.83,"volume":717565,"rsi_14":55.06,"sma_20":965.19,"sma_60":883.2,"sma_120":835.02},{"date":"2026-03-31","open":964.49,"high":977.45,"low":954.16,"close":970.86,"volume":647806,"rsi_14":54.39,"sma_20":965.6,"sma_60":885.84,"sma_120":836.57},{"date":"2026-04-01","open":975.75,"high":990.11,"low":968.66,"close":986.45,"volume":476841,"rsi_14":63.41,"sma_20":966.95,"sma_60":888.62,"sma_120":838.11},{"date":"2026-04-02","open":980.33,"high":996.93,"low":976.58,"close":990.8,"volume":464432,"rsi_14":66.17,"sma_20":969.31,"sma_60":891.43,"sma_120":839.81},{"date":"2026-04-06","open":989.84,"high":1006.67,"low":988.32,"close":1006.36,"volume":301539,"rsi_14":66.58,"sma_20":973.26,"sma_60":894.37,"sma_120":841.73},{"date":"2026-04-07","open":993.63,"high":999.09,"low":974.7,"close":997.65,"volume":424295,"rsi_14":65.74,"sma_20":976.38,"sma_60":897.11,"sma_120":843.69},{"date":"2026-04-08","open":1008.27,"high":1013.68,"low":992.64,"close":1007.92,"volume":505951,"rsi_14":71.28,"sma_20":979.46,"sma_60":900.47,"sma_120":845.69},{"date":"2026-04-09","open":1008.24,"high":1029.95,"low":1008.24,"close":1021.7,"volume":405854,"rsi_14":74.41,"sma_20":982.36,"sma_60":904.37,"sma_120":847.79},{"date":"2026-04-10","open":1021.6,"high":1024.37,"low":1014.24,"close":1020.38,"volume":342775,"rsi_14":84.82,"sma_20":985.3,"sma_60":907.65,"sma_120":849.94},{"date":"2026-04-13","open":1017.76,"high":1047.76,"low":1013.98,"close":1046.73,"volume":450962,"rsi_14":87.18,"sma_20":989.65,"sma_60":911.17,"sma_120":852.25},{"date":"2026-04-14","open":1049.93,"high":1049.93,"low":1034.18,"close":1047.25,"volume":510679,"rsi_14":89.01,"sma_20":993.29,"sma_60":914.91,"sma_120":854.59},{"date":"2026-04-15","open":1049.63,"high":1049.63,"low":1033.31,"close":1042.91,"volume":614039,"rsi_14":85.68,"sma_20":997.1,"sma_60":918.63,"sma_120":856.89},{"date":"2026-04-16","open":1041.04,"high":1062.62,"low":1041.04,"close":1060.66,"volume":467531,"rsi_14":89.15,"sma_20":1001.97,"sma_60":922.77,"sma_120":859.26},{"date":"2026-04-17","open":1064.46,"high":1082.57,"low":1058.67,"close":1078.21,"volume":463120,"rsi_14":90.62,"sma_20":1007.66,"sma_60":927.26,"sma_120":861.8},{"date":"2026-04-20","open":1082.72,"high":1093.73,"low":1076.92,"close":1093.41,"volume":373339,"rsi_14":91.41,"sma_20":1014.9,"sma_60":931.91,"sma_120":864.53},{"date":"2026-04-21","open":1090.01,"high":1097.59,"low":1076.77,"close":1083.87,"volume":507382,"rsi_14":85.13,"sma_20":1021.27,"sma_60":936.35,"sma_120":867.14},{"date":"2026-04-22","open":1086.29,"high":1097.33,"low":1085.45,"close":1091.74,"volume":519898,"rsi_14":84.38,"sma_20":1028.16,"sma_60":941.04,"sma_120":869.91},{"date":"2026-04-23","open":1087.3,"high":1113.17,"low":1087.3,"close":1104.62,"volume":563845,"rsi_14":85.21,"sma_20":1035.62,"sma_60":946.07,"sma_120":872.76},{"date":"2026-04-24","open":1111.1,"high":1117.88,"low":1092.77,"close":1098.15,"volume":610153,"rsi_14":80.09,"sma_20":1042.89,"sma_60":951.44,"sma_120":875.53},{"date":"2026-04-27","open":1093.39,"high":1097.87,"low":1074.45,"close":1079.42,"volume":589538,"rsi_14":75.15,"sma_20":1049.23,"sma_60":956.51,"sma_120":878.18},{"date":"2026-04-28","open":1079.98,"high":1087.01,"low":1053.11,"close":1066.1,"volume":807123,"rsi_14":67.56,"sma_20":1054.85,"sma_60":961.51,"sma_120":880.6},{"date":"2026-04-29","open":1064.08,"high":1083.16,"low":1058.34,"close":1078.65,"volume":672957,"rsi_14":67.32,"sma_20":1060.29,"sma_60":966.67,"sma_120":883.15},{"date":"2026-04-30","open":1038.73,"high":1074.47,"low":1035.0,"close":1072.47,"volume":1077438,"rsi_14":65.39,"sma_20":1064.64,"sma_60":971.97,"sma_120":885.66},{"date":"2026-05-01","open":1075.74,"high":1081.25,"low":1059.8,"close":1074.65,"volume":658273,"rsi_14":59.62,"sma_20":1068.87,"sma_60":977.5,"sma_120":888.12},{"date":"2026-05-04","open":1076.79,"high":1080.74,"low":1065.0,"close":1072.84,"volume":485518,"rsi_14":58.74,"sma_20":1072.22,"sma_60":982.98,"sma_120":890.59},{"date":"2026-05-05","open":1077.98,"high":1079.16,"low":1056.86,"close":1068.14,"volume":385814,"rsi_14":58.6,"sma_20":1075.78,"sma_60":988.28,"sma_120":893.02},{"date":"2026-05-06","open":1072.54,"high":1086.94,"low":1068.15,"close":1077.55,"volume":545506,"rsi_14":56.11,"sma_20":1079.3,"sma_60":993.94,"sma_120":895.66},{"date":"2026-05-07","open":1073.74,"high":1080.16,"low":1051.27,"close":1056.56,"volume":443884,"rsi_14":42.37,"sma_20":1081.06,"sma_60":999.21,"sma_120":898.2},{"date":"2026-05-08","open":1062.15,"high":1072.26,"low":1054.76,"close":1061.82,"volume":428813,"rsi_14":38.03,"sma_20":1083.15,"sma_60":1003.72,"sma_120":900.73},{"date":"2026-05-11","open":1062.35,"high":1084.38,"low":1061.08,"close":1075.83,"volume":679362,"rsi_14":47.05,"sma_20":1084.62,"sma_60":1007.53,"sma_120":903.34},{"date":"2026-05-12","open":1070.37,"high":1074.7,"low":1059.45,"close":1070.29,"volume":464064,"rsi_14":42.0,"sma_20":1085.78,"sma_60":1011.26,"sma_120":905.96},{"date":"2026-05-13","open":1064.63,"high":1075.55,"low":1050.75,"close":1066.97,"volume":625914,"rsi_14":34.88,"sma_20":1087.0,"sma_60":1014.75,"sma_120":908.45},{"date":"2026-05-14","open":1066.97,"high":1075.37,"low":1062.29,"close":1069.35,"volume":479624,"rsi_14":38.04,"sma_20":1087.44,"sma_60":1016.78,"sma_120":910.94},{"date":"2026-05-15","open":1067.13,"high":1067.13,"low":1045.11,"close":1049.31,"volume":453752,"rsi_14":37.63,"sma_20":1085.98,"sma_60":1018.5,"sma_120":913.12},{"date":"2026-05-18","open":1050.15,"high":1055.32,"low":1037.73,"close":1052.45,"volume":423289,"rsi_14":43.88,"sma_20":1083.91,"sma_60":1020.35,"sma_120":915.4},{"date":"2026-05-19","open":1049.84,"high":1056.18,"low":1034.71,"close":1038.4,"volume":482716,"rsi_14":32.19,"sma_20":1081.61,"sma_60":1022.35,"sma_120":917.54},{"date":"2026-05-20","open":1039.86,"high":1061.77,"low":1039.32,"close":1059.98,"volume":485229,"rsi_14":42.86,"sma_20":1079.75,"sma_60":1024.24,"sma_120":919.92},{"date":"2026-05-21","open":1058.3,"high":1074.27,"low":1056.09,"close":1073.28,"volume":534996,"rsi_14":47.56,"sma_20":1077.91,"sma_60":1026.21,"sma_120":922.42},{"date":"2026-05-22","open":1073.28,"high":1078.93,"low":1063.46,"close":1074.64,"volume":427324,"rsi_14":48.74,"sma_20":1076.46,"sma_60":1028.4,"sma_120":924.88},{"date":"2026-05-26","open":1081.76,"high":1083.54,"low":1071.16,"close":1072.49,"volume":1208916,"rsi_14":49.69,"sma_20":1075.85,"sma_60":1030.12,"sma_120":927.26},{"date":"2026-05-27","open":1063.42,"high":1074.07,"low":1061.85,"close":1065.12,"volume":416644,"rsi_14":43.21,"sma_20":1075.54,"sma_60":1031.86,"sma_120":929.53},{"date":"2026-05-28","open":1060.85,"high":1075.62,"low":1050.97,"close":1064.34,"volume":443147,"rsi_14":51.22,"sma_20":1074.56,"sma_60":1033.48,"sma_120":931.75},{"date":"2026-05-29","open":1064.15,"high":1067.39,"low":1050.61,"close":1062.95,"volume":943916,"rsi_14":48.1,"sma_20":1073.82,"sma_60":1035.13,"sma_120":934.07},{"date":"2026-06-01","open":1061.19,"high":1061.19,"low":1044.99,"close":1045.76,"volume":325458,"rsi_14":33.79,"sma_20":1072.11,"sma_60":1036.76,"sma_120":936.3},{"date":"2026-06-02","open":1044.28,"high":1071.59,"low":1044.28,"close":1066.69,"volume":465835,"rsi_14":46.46,"sma_20":1071.54,"sma_60":1039.01,"sma_120":938.64},{"date":"2026-06-03","open":1077.78,"high":1101.87,"low":1069.86,"close":1071.86,"volume":724601,"rsi_14":49.89,"sma_20":1071.46,"sma_60":1041.21,"sma_120":941.11},{"date":"2026-06-04","open":1074.78,"high":1086.76,"low":1056.27,"close":1083.96,"volume":488499,"rsi_14":53.47,"sma_20":1071.52,"sma_60":1043.43,"sma_120":943.65},{"date":"2026-06-05","open":1074.27,"high":1087.79,"low":1071.67,"close":1075.8,"volume":524866,"rsi_14":58.65,"sma_20":1072.23,"sma_60":1045.22,"sma_120":946.21},{"date":"2026-06-08","open":1078.05,"high":1079.38,"low":1053.9,"close":1057.67,"volume":404814,"rsi_14":50.04,"sma_20":1071.77,"sma_60":1046.74,"sma_120":948.63},{"date":"2026-06-09","open":1067.38,"high":1068.67,"low":1051.0,"close":1054.79,"volume":413595,"rsi_14":54.45,"sma_20":1070.45,"sma_60":1048.24,"sma_120":950.97},{"date":"2026-06-10","open":1063.4,"high":1064.23,"low":1027.8,"close":1033.38,"volume":597478,"rsi_14":39.95,"sma_20":1068.33,"sma_60":1049.14,"sma_120":953.04},{"date":"2026-06-11","open":1036.24,"high":1043.23,"low":1027.16,"close":1038.21,"volume":584783,"rsi_14":35.84,"sma_20":1066.63,"sma_60":1050.24,"sma_120":955.18},{"date":"2026-06-12","open":1043.78,"high":1050.85,"low":1038.77,"close":1050.82,"volume":500250,"rsi_14":41.18,"sma_20":1065.43,"sma_60":1051.61,"sma_120":957.28},{"date":"2026-06-15","open":1045.44,"high":1072.07,"low":1039.36,"close":1059.31,"volume":672852,"rsi_14":45.34,"sma_20":1065.68,"sma_60":1053.11,"sma_120":959.41},{"date":"2026-06-16","open":1074.98,"high":1101.94,"low":1066.82,"close":1089.46,"volume":594328,"rsi_14":57.41,"sma_20":1067.29,"sma_60":1055.36,"sma_120":961.86},{"date":"2026-06-17","open":1089.46,"high":1100.85,"low":1075.79,"close":1083.33,"volume":804219,"rsi_14":55.6,"sma_20":1069.29,"sma_60":1057.39,"sma_120":964.22},{"date":"2026-06-18","open":1099.23,"high":1109.29,"low":1083.43,"close":1086.98,"volume":807852,"rsi_14":56.99,"sma_20":1070.65,"sma_60":1059.52,"sma_120":966.51},{"date":"2026-06-22","open":1094.98,"high":1112.35,"low":1082.36,"close":1110.62,"volume":718510,"rsi_14":68.19,"sma_20":1072.52,"sma_60":1062.02,"sma_120":968.95},{"date":"2026-06-23","open":1099.33,"high":1118.64,"low":1090.78,"close":1110.61,"volume":872942,"rsi_14":63.96,"sma_20":1074.33,"sma_60":1064.56,"sma_120":971.48},{"date":"2026-06-24","open":1110.68,"high":1112.65,"low":1083.78,"close":1089.78,"volume":812469,"rsi_14":55.18,"sma_20":1075.2,"sma_60":1066.76,"sma_120":973.82},{"date":"2026-06-25","open":1091.42,"high":1100.73,"low":1069.56,"close":1082.42,"volume":721800,"rsi_14":49.54,"sma_20":1076.07,"sma_60":1068.82,"sma_120":976.01},{"date":"2026-06-26","open":1076.08,"high":1089.65,"low":1066.81,"close":1086.1,"volume":762315,"rsi_14":53.14,"sma_20":1077.16,"sma_60":1070.67,"sma_120":978.25},{"date":"2026-06-29","open":1091.87,"high":1101.18,"low":1070.18,"close":1080.0,"volume":478430,"rsi_14":57.35,"sma_20":1078.02,"sma_60":1072.16,"sma_120":980.39},{"date":"2026-06-30","open":1062.64,"high":1065.52,"low":1035.61,"close":1037.42,"volume":1295553,"rsi_14":45.46,"sma_20":1077.6,"sma_60":1072.86,"sma_120":982.14},{"date":"2026-07-01","open":1022.65,"high":1040.55,"low":998.61,"close":1008.79,"volume":956422,"rsi_14":43.81,"sma_20":1074.69,"sma_60":1072.82,"sma_120":983.59},{"date":"2026-07-02","open":1023.73,"high":1023.73,"low":989.3,"close":997.24,"volume":720148,"rsi_14":40.03,"sma_20":1070.94,"sma_60":1072.73,"sma_120":984.92},{"date":"2026-07-06","open":1007.28,"high":1011.88,"low":989.07,"close":994.08,"volume":560845,"rsi_14":35.52,"sma_20":1066.42,"sma_60":1072.41,"sma_120":986.44},{"date":"2026-07-07","open":989.9,"high":1022.61,"low":989.68,"close":1018.05,"volume":518886,"rsi_14":40.24,"sma_20":1063.52,"sma_60":1072.27,"sma_120":988.32},{"date":"2026-07-08","open":1002.97,"high":1025.74,"low":1002.97,"close":1011.13,"volume":495977,"rsi_14":29.19,"sma_20":1061.18,"sma_60":1072.03,"sma_120":989.84},{"date":"2026-07-09","open":1025.3,"high":1033.29,"low":1020.24,"close":1029.94,"volume":420266,"rsi_14":36.71,"sma_20":1059.94,"sma_60":1071.67,"sma_120":991.42},{"date":"2026-07-10","open":1030.88,"high":1046.72,"low":1020.97,"close":1046.2,"volume":330050,"rsi_14":40.45,"sma_20":1060.58,"sma_60":1071.56,"sma_120":993.24},{"date":"2026-07-13","open":1046.2,"high":1049.51,"low":1029.34,"close":1034.57,"volume":324146,"rsi_14":31.13,"sma_20":1060.4,"sma_60":1071.34,"sma_120":994.98},{"date":"2026-07-14","open":1031.36,"high":1038.3,"low":1012.66,"close":1018.66,"volume":428256,"rsi_14":28.85,"sma_20":1058.78,"sma_60":1070.55,"sma_120":996.66},{"date":"2026-07-15","open":1018.66,"high":1025.44,"low":997.8,"close":1017.72,"volume":561136,"rsi_14":31.76,"sma_20":1056.69,"sma_60":1069.45,"sma_120":998.36},{"date":"2026-07-16","open":1012.44,"high":1015.01,"low":995.02,"close":1004.33,"volume":478434,"rsi_14":30.82,"sma_20":1052.42,"sma_60":1067.87,"sma_120":999.89},{"date":"2026-07-17","open":1000.87,"high":1019.13,"low":989.18,"close":1015.14,"volume":567965,"rsi_14":33.16,"sma_20":1048.99,"sma_60":1066.63,"sma_120":1001.49},{"date":"2026-07-20","open":1021.54,"high":1030.84,"low":1008.32,"close":1012.46,"volume":458304,"rsi_14":33.71,"sma_20":1045.25,"sma_60":1065.21,"sma_120":1003.13},{"date":"2026-07-21","open":1013.98,"high":1031.39,"low":1013.54,"close":1022.98,"volume":538438,"rsi_14":45.88,"sma_20":1040.84,"sma_60":1063.76,"sma_120":1004.92},{"date":"2026-07-22","open":1030.26,"high":1032.07,"low":1021.2,"close":1023.84,"volume":346715,"rsi_14":55.1,"sma_20":1036.48,"sma_60":1062.42,"sma_120":1006.93},{"date":"2026-07-23","open":1018.08,"high":1036.55,"low":1018.08,"close":1028.62,"volume":401939,"rsi_14":61.15,"sma_20":1033.41,"sma_60":1061.49,"sma_120":1009.0},{"date":"2026-07-24","open":1054.32,"high":1099.72,"low":1050.57,"close":1079.07,"volume":783117,"rsi_14":72.61,"sma_20":1033.24,"sma_60":1061.62,"sma_120":1011.56},{"date":"2026-07-27","open":1079.07,"high":1080.53,"low":1036.81,"close":1041.8,"volume":514716,"rsi_14":55.9,"sma_20":1031.02,"sma_60":1060.91,"sma_120":1013.79},{"date":"2026-07-28","open":1040.49,"high":1050.94,"low":1024.1,"close":1029.93,"volume":603030,"rsi_14":54.56,"sma_20":1028.5,"sma_60":1060.11,"sma_120":1016.04},{"date":"2026-07-29","open":1038.38,"high":1039.15,"low":996.83,"close":1003.21,"volume":753215,"rsi_14":43.76,"sma_20":1026.78,"sma_60":1058.83,"sma_120":1018.17},{"date":"2026-07-30","open":1056.57,"high":1078.69,"low":1039.11,"close":1042.54,"volume":892828,"rsi_14":49.23,"sma_20":1028.48,"sma_60":1058.23,"sma_120":1020.61},{"date":"2026-07-31","open":1053.47,"high":1061.05,"low":1012.05,"close":1014.42,"volume":728148,"rsi_14":46.03,"sma_20":1029.34,"sma_60":1057.25,"sma_120":1022.76},{"date":"2026-08-03","open":1011.89,"high":1028.04,"low":998.74,"close":1026.52,"volume":574352,"rsi_14":51.57,"sma_20":1030.97,"sma_60":1056.31,"sma_120":1028.27},{"date":"2026-08-04","open":1007.95,"high":1050.87,"low":1006.47,"close":1046.52,"volume":740608,"rsi_14":55.35,"sma_20":1032.4,"sma_60":1056.05,"sma_120":1029.9},{"date":"2026-08-05","open":1051.87,"high":1058.38,"low":1031.82,"close":1051.16,"volume":599788,"rsi_14":59.0,"sma_20":1034.41,"sma_60":1055.79,"sma_120":1031.47},{"date":"2026-08-06","open":1057.51,"high":1057.93,"low":1035.04,"close":1047.84,"volume":954063,"rsi_14":56.47,"sma_20":1035.31,"sma_60":1055.23,"sma_120":1032.26},{"date":"2026-08-07","open":1054.42,"high":1058.09,"low":1036.51,"close":1037.65,"volume":487654,"rsi_14":54.84,"sma_20":1034.88,"sma_60":1054.6,"sma_120":1032.98},{"date":"2026-08-10","open":1033.98,"high":1043.64,"low":1025.99,"close":1038.41,"volume":821389,"rsi_14":53.08,"sma_20":1035.08,"sma_60":1054.03,"sma_120":1033.74},{"date":"2026-08-11","open":1037.81,"high":1044.99,"low":1026.68,"close":1027.48,"volume":588548,"rsi_14":50.7,"sma_20":1035.52,"sma_60":1053.25,"sma_120":1034.64},{"date":"2026-08-12","open":1045.55,"high":1064.87,"low":1039.6,"close":1064.07,"volume":681735},{"date":"2026-08-13","open":1068.25,"high":1074.85,"low":1061.51,"close":1068.66,"volume":290980,"rsi_14":47.89,"sma_20":1041.08,"sma_60":1053.59,"sma_120":1037.12},{"date":"2026-08-14","open":1074.85,"high":1100.67,"low":1067.48,"close":1096.85,"volume":468785,"rsi_14":61.6,"sma_20":1045.18,"sma_60":1054.49,"sma_120":1038.42},{"date":"2026-08-17","open":1100.54,"high":1103.93,"low":1086.1,"close":1092.38,"volume":750233,"rsi_14":63.58,"sma_20":1049.2,"sma_60":1055.03,"sma_120":1039.64},{"date":"2026-08-18","open":1098.32,"high":1102.13,"low":1079.73,"close":1079.92,"volume":418035,"rsi_14":67.78,"sma_20":1052.06,"sma_60":1055.14,"sma_120":1040.67},{"date":"2026-08-19","open":1089.0,"high":1093.37,"low":1043.99,"close":1077.08,"volume":509483,"rsi_14":57.98,"sma_20":1054.48,"sma_60":1055.1,"sma_120":1041.75},{"date":"2026-08-20","open":1075.5,"high":1086.67,"low":1064.62,"close":1082.61,"volume":358116,"rsi_14":69.49,"sma_20":1056.93,"sma_60":1055.18,"sma_120":1042.65},{"date":"2026-08-21","open":1098.35,"high":1098.35,"low":1058.59,"close":1065.39,"volume":554574,"rsi_14":60.13,"sma_20":1055.99,"sma_60":1055.1,"sma_120":1043.48},{"date":"2026-08-24","open":1066.71,"high":1072.5,"low":1033.83,"close":1055.2,"volume":680997,"rsi_14":51.16,"sma_20":1056.41,"sma_60":1054.86,"sma_120":1044.17},{"date":"2026-08-25","open":1054.4,"high":1086.98,"low":1027.94,"close":1073.44,"volume":434281},{"date":"2026-08-26","open":1064.63,"high":1084.19,"low":1062.5,"close":1079.61,"volume":508028,"rsi_14":57.68,"sma_20":1061.92,"sma_60":1055.43,"sma_120":1046.1},{"date":"2026-08-27","open":1086.59,"high":1100.66,"low":1071.61,"close":1076.45,"volume":513340,"rsi_14":60.13,"sma_20":1063.36,"sma_60":1055.51,"sma_120":1047.26},{"date":"2026-08-28","open":1081.9,"high":1087.5,"low":1035.29,"close":1044.41,"volume":477103,"rsi_14":50.26,"sma_20":1064.62,"sma_60":1054.97,"sma_120":1048.09},{"date":"2026-08-31","open":1033.55,"high":1049.35,"low":1025.1,"close":1046.72,"volume":739249,"rsi_14":53.78,"sma_20":1065.38,"sma_60":1054.26,"sma_120":1048.84},{"date":"2026-09-01","open":1040.29,"high":1049.43,"low":1024.96,"close":1027.59,"volume":495140},{"date":"2026-09-02","open":1018.43,"high":1025.61,"low":1002.24,"close":1019.24,"volume":747712,"rsi_14":34.48,"sma_20":1062.34,"sma_60":1052.64,"sma_120":1049.69},{"date":"2026-09-03","open":1020.91,"high":1041.38,"low":1009.75,"close":1040.83,"volume":461031,"rsi_14":31.87,"sma_20":1061.74,"sma_60":1052.33,"sma_120":1050.28},{"date":"2026-09-04","open":1035.01,"high":1048.34,"low":1031.26,"close":1035.98,"volume":344611,"rsi_14":31.8,"sma_20":1061.4,"sma_60":1052.29,"sma_120":1050.71},{"date":"2026-09-08","open":1022.37,"high":1053.97,"low":1021.97,"close":1041.21,"volume":431601},{"date":"2026-09-09","open":1034.18,"high":1048.99,"low":1032.26,"close":1043.06,"volume":546492,"rsi_14":39.09,"sma_20":1061.83,"sma_60":1052.04,"sma_120":1051.83},{"date":"2026-09-10","open":1046.21,"high":1049.65,"low":1023.0,"close":1023.81,"volume":467026,"rsi_14":32.66,"sma_20":1059.56,"sma_60":1051.37,"sma_120":1052.24},{"date":"2026-09-11","open":1025.35,"high":1047.29,"low":1023.99,"close":1037.72,"volume":558955,"rsi_14":41.68,"sma_20":1057.76,"sma_60":1050.42,"sma_120":1052.89},{"date":"2026-09-14","open":1027.53,"high":1028.94,"low":995.06,"close":998.72,"volume":550114},{"date":"2026-09-15","open":997.63,"high":1010.05,"low":987.79,"close":1006.98,"volume":592186,"rsi_14":32.05,"sma_20":1048.06,"sma_60":1047.5,"sma_120":1053.51},{"date":"2026-09-16","open":1015.8,"high":1028.89,"low":1010.16,"close":1016.16,"volume":436606,"rsi_14":33.13,"sma_20":1044.61,"sma_60":1045.84,"sma_120":1053.93},{"date":"2026-09-17","open":1029.97,"high":1033.99,"low":1021.22,"close":1025.94,"volume":370456},{"date":"2026-09-18","open":1022.68,"high":1030.41,"low":1014.35,"close":1021.34,"volume":680628,"rsi_14":43.1,"sma_20":1038.99,"sma_60":1043.11,"sma_120":1054.94},{"date":"2026-09-21","open":1039.25,"high":1062.04,"low":1030.98,"close":1057.26,"volume":565186,"rsi_14":52.62,"sma_20":1038.58,"sma_60":1042.6,"sma_120":1055.71},{"date":"2026-09-22","open":1051.91,"high":1066.51,"low":1047.71,"close":1059.26,"volume":521124,"rsi_14":58.62,"sma_20":1038.79,"sma_60":1042.07,"sma_120":1056.37},{"date":"2026-09-23","open":1057.0,"high":1060.97,"low":1036.16,"close":1037.66,"volume":392242,"rsi_14":54.67,"sma_20":1037.0,"sma_60":1041.28,"sma_120":1056.72},{"date":"2026-09-24","open":1038.85,"high":1048.85,"low":1030.02,"close":1034.76,"volume":397149,"rsi_14":48.3,"sma_20":1034.75,"sma_60":1041.15,"sma_120":1057.0},{"date":"2026-09-25","open":1044.25,"high":1049.11,"low":1005.94,"close":1008.08,"volume":882415,"rsi_14":43.03,"sma_20":1031.34,"sma_60":1041.06,"sma_120":1056.94},{"date":"2026-09-28","open":1008.86,"high":1031.39,"low":1005.94,"close":1011.07,"volume":471661,"rsi_14":42.39,"sma_20":1029.67,"sma_60":1041.21,"sma_120":1056.97},{"date":"2026-09-29","open":1008.04,"high":1023.38,"low":1005.8,"close":1015.27,"volume":385949,"rsi_14":43.06,"sma_20":1028.1,"sma_60":1041.48,"sma_120":1056.95},{"date":"2026-09-30","open":1023.28,"high":1023.28,"low":1000.04,"close":1011.58,"volume":629660},{"date":"2026-10-01","open":1006.71,"high":1016.97,"low":994.5,"close":1012.33,"volume":555356,"rsi_14":42.6,"sma_20":1026.95,"sma_60":1041.23,"sma_120":1056.63},{"date":"2026-10-02","open":1024.01,"high":1036.52,"low":1017.57,"close":1025.72,"volume":331249,"rsi_14":59.25,"sma_20":1026.2,"sma_60":1041.08,"sma_120":1056.37},{"date":"2026-10-05","open":1025.72,"high":1028.27,"low":1007.09,"close":1023.44,"volume":368834,"rsi_14":55.88,"sma_20":1025.57,"sma_60":1040.62,"sma_120":1056.09},{"date":"2026-10-06","open":1036.6,"high":1052.32,"low":1034.24,"close":1047.36,"volume":394538,"rsi_14":60.08,"sma_20":1025.88,"sma_60":1040.75,"sma_120":1056.04},{"date":"2026-10-07","open":1044.11,"high":1044.11,"low":1027.23,"close":1031.77,"volume":442990},{"date":"2026-10-08","open":1027.22,"high":1027.22,"low":995.13,"close":1011.16,"volume":658733,"rsi_14":47.12,"sma_20":1024.68,"sma_60":1040.7,"sma_120":1055.07},{"date":"2026-10-09","open":1016.31,"high":1028.47,"low":1006.84,"close":1026.06,"volume":333820,"rsi_14":39.97,"sma_20":1024.1,"sma_60":1040.98,"sma_120":1054.42},{"date":"2026-10-12","open":1014.88,"high":1034.83,"low":1014.88,"close":1032.6,"volume":290260,"rsi_14":41.67,"sma_20":1025.79,"sma_60":1041.19,"sma_120":1053.91},{"date":"2026-10-13","open":1038.44,"high":1038.44,"low":1013.0,"close":1019.4,"volume":409195,"rsi_14":43.98,"sma_20":1026.41,"sma_60":1041.22,"sma_120":1053.22},{"date":"2026-10-14","open":1019.4,"high":1023.15,"low":992.42,"close":995.9,"volume":451464,"rsi_14":38.72,"sma_20":1025.4,"sma_60":1040.69,"sma_120":1052.22},{"date":"2026-10-15","open":993.83,"high":1003.97,"low":961.93,"close":996.26,"volume":616888,"rsi_14":45.95,"sma_20":1023.91,"sma_60":1040.15,"sma_120":1051.29},{"date":"2026-10-16","open":999.34,"high":1002.5,"low":969.41,"close":985.98,"volume":748296,"rsi_14":41.81,"sma_20":1022.15,"sma_60":1039.36,"sma_120":1050.42},{"date":"2026-10-19","open":994.24,"high":994.69,"low":968.97,"close":975.71,"volume":506766,"rsi_14":37.58,"sma_20":1018.07,"sma_60":1037.55,"sma_120":1049.58},{"date":"2026-10-20","open":972.1,"high":994.85,"low":962.03,"close":987.44,"volume":527535,"rsi_14":42.79,"sma_20":1014.48,"sma_60":1036.56,"sma_120":1048.73},{"date":"2026-10-21","open":1005.36,"high":1008.29,"low":982.63,"close":995.0,"volume":444294,"rsi_14":45.02,"sma_20":1012.34,"sma_60":1035.89,"sma_120":1048.0},{"date":"2026-10-22","open":990.35,"high":990.35,"low":931.21,"close":952.62,"volume":819000,"rsi_14":32.01,"sma_20":1008.24,"sma_60":1034.97,"sma_120":1046.9}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":23.21,"pbr":6.57,"per":41.04,"roa":1.17,"roe":3.33,"grade":"C","comment":"PER 41.04배, ROE 3.33%","revenue":9827000000.0,"analysis":"PER 41.0배입니다. ROE 3.3%입니다. 시가총액 939.51억. 매출 98.27억, 영업이익 21.38억.","eps_basis":"TTM","debt_ratio":1.6239744124600195,"market_cap":93951431130,"net_income":1533000000.0,"total_debt":23356000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":53.14,"total_assets":41076000000.0,"total_equity":14382000000.0,"profit_margin":15.6,"revenue_basis":"TTM","dividend_yield":1.77,"net_income_basis":"TTM","operating_income":2138000000.0,"operating_margin":21.76,"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) 1.6배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":952.62,"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":372.11},{"date":"2016-10-25","close":373.22},{"date":"2016-10-26","close":367.91},{"date":"2016-10-27","close":351.56},{"date":"2016-10-28","close":354.97},{"date":"2016-10-31","close":357.28},{"date":"2016-11-01","close":347.71},{"date":"2016-11-02","close":346.17},{"date":"2016-11-03","close":338.71},{"date":"2016-11-04","close":340.52},{"date":"2016-11-07","close":350.14},{"date":"2016-11-08","close":356.25},{"date":"2016-11-09","close":347.93},{"date":"2016-11-10","close":330.8},{"date":"2016-11-11","close":325.05},{"date":"2016-11-14","close":330.2},{"date":"2016-11-15","close":336.34},{"date":"2016-11-16","close":335.98},{"date":"2016-11-17","close":331.14},{"date":"2016-11-18","close":333.24},{"date":"2016-11-21","close":335.94},{"date":"2016-11-22","close":343.96},{"date":"2016-11-23","close":338.21},{"date":"2016-11-25","close":339.76},{"date":"2016-11-28","close":341.23},{"date":"2016-11-29","close":343.39},{"date":"2016-11-30","close":338.76},{"date":"2016-12-01","close":329.42},{"date":"2016-12-02","close":330.68},{"date":"2016-12-05","close":332.08},{"date":"2016-12-06","close":329.49},{"date":"2016-12-07","close":339.0},{"date":"2016-12-08","close":346.46},{"date":"2016-12-09","close":346.03},{"date":"2016-12-12","close":357.22},{"date":"2016-12-13","close":361.39},{"date":"2016-12-14","close":354.59},{"date":"2016-12-15","close":349.81},{"date":"2016-12-16","close":350.0},{"date":"2016-12-19","close":354.49},{"date":"2016-12-20","close":354.74},{"date":"2016-12-21","close":350.02},{"date":"2016-12-22","close":351.04},{"date":"2016-12-23","close":356.61},{"date":"2016-12-27","close":356.72},{"date":"2016-12-28","close":353.86},{"date":"2016-12-29","close":357.09},{"date":"2016-12-30","close":357.41},{"date":"2017-01-03","close":358.72},{"date":"2017-01-04","close":365.91},{"date":"2017-01-05","close":369.75},{"date":"2017-01-06","close":370.49},{"date":"2017-01-09","close":373.19},{"date":"2017-01-10","close":370.03},{"date":"2017-01-11","close":371.58},{"date":"2017-01-12","close":374.15},{"date":"2017-01-13","close":374.95},{"date":"2017-01-17","close":376.13},{"date":"2017-01-18","close":376.73},{"date":"2017-01-19","close":381.15},{"date":"2017-01-20","close":383.27},{"date":"2017-01-23","close":385.35},{"date":"2017-01-24","close":389.66},{"date":"2017-01-25","close":384.43},{"date":"2017-01-26","close":384.21},{"date":"2017-01-27","close":382.96},{"date":"2017-01-30","close":386.37},{"date":"2017-01-31","close":384.98},{"date":"2017-02-01","close":381.3},{"date":"2017-02-02","close":383.08},{"date":"2017-02-03","close":384.82},{"date":"2017-02-06","close":381.67},{"date":"2017-02-07","close":380.64},{"date":"2017-02-08","close":383.97},{"date":"2017-02-09","close":385.8},{"date":"2017-02-10","close":386.45},{"date":"2017-02-13","close":386.69},{"date":"2017-02-14","close":382.64},{"date":"2017-02-15","close":380.76},{"date":"2017-02-16","close":373.18},{"date":"2017-02-17","close":374.28},{"date":"2017-02-21","close":371.34},{"date":"2017-02-22","close":373.32},{"date":"2017-02-23","close":370.85},{"date":"2017-02-24","close":379.64},{"date":"2017-02-27","close":377.24},{"date":"2017-02-28","close":376.07},{"date":"2017-03-01","close":377.99},{"date":"2017-03-02","close":372.73},{"date":"2017-03-03","close":375.69},{"date":"2017-03-06","close":377.55},{"date":"2017-03-07","close":375.24},{"date":"2017-03-08","close":363.43},{"date":"2017-03-09","close":376.01},{"date":"2017-03-10","close":379.16},{"date":"2017-03-13","close":380.32},{"date":"2017-03-14","close":381.38},{"date":"2017-03-15","close":383.78},{"date":"2017-03-16","close":378.17},{"date":"2017-03-17","close":375.64},{"date":"2017-03-20","close":383.57},{"date":"2017-03-21","close":383.41},{"date":"2017-03-22","close":387.47},{"date":"2017-03-23","close":388.05},{"date":"2017-03-24","close":388.09},{"date":"2017-03-27","close":384.0},{"date":"2017-03-28","close":384.86},{"date":"2017-03-29","close":394.0},{"date":"2017-03-30","close":397.14},{"date":"2017-03-31","close":400.37},{"date":"2017-04-03","close":402.47},{"date":"2017-04-04","close":399.98},{"date":"2017-04-05","close":400.04},{"date":"2017-04-06","close":402.18},{"date":"2017-04-07","close":401.74},{"date":"2017-04-10","close":400.93},{"date":"2017-04-11","close":399.84},{"date":"2017-04-12","close":399.76},{"date":"2017-04-13","close":399.11},{"date":"2017-04-17","close":403.01},{"date":"2017-04-18","close":402.95},{"date":"2017-04-19","close":403.96},{"date":"2017-04-20","close":405.13},{"date":"2017-04-21","close":401.84},{"date":"2017-04-24","close":404.03},{"date":"2017-04-25","close":406.55},{"date":"2017-04-26","close":407.33},{"date":"2017-04-27","close":410.94},{"date":"2017-04-28","close":417.7},{"date":"2017-05-01","close":420.18},{"date":"2017-05-02","close":422.86},{"date":"2017-05-03","close":423.18},{"date":"2017-05-04","close":424.28},{"date":"2017-05-05","close":426.25},{"date":"2017-05-08","close":426.64},{"date":"2017-05-09","close":425.91},{"date":"2017-05-10","close":425.05},{"date":"2017-05-11","close":428.77},{"date":"2017-05-12","close":431.07},{"date":"2017-05-15","close":429.81},{"date":"2017-05-16","close":427.64},{"date":"2017-05-17","close":426.97},{"date":"2017-05-18","close":425.76},{"date":"2017-05-19","close":426.74},{"date":"2017-05-22","close":434.68},{"date":"2017-05-23","close":435.79},{"date":"2017-05-24","close":440.43},{"date":"2017-05-25","close":444.97},{"date":"2017-05-26","close":441.22},{"date":"2017-05-30","close":439.91},{"date":"2017-05-31","close":441.01},{"date":"2017-06-01","close":436.93},{"date":"2017-06-02","close":444.32},{"date":"2017-06-05","close":444.21},{"date":"2017-06-06","close":442.31},{"date":"2017-06-07","close":440.69},{"date":"2017-06-08","close":440.39},{"date":"2017-06-09","close":439.21},{"date":"2017-06-12","close":425.01},{"date":"2017-06-13","close":430.54},{"date":"2017-06-14","close":432.1},{"date":"2017-06-15","close":433.96},{"date":"2017-06-16","close":427.28},{"date":"2017-06-19","close":432.22},{"date":"2017-06-20","close":433.94},{"date":"2017-06-21","close":436.49},{"date":"2017-06-22","close":440.29},{"date":"2017-06-23","close":434.07},{"date":"2017-06-26","close":438.49},{"date":"2017-06-27","close":433.65},{"date":"2017-06-28","close":430.76},{"date":"2017-06-29","close":421.28},{"date":"2017-06-30","close":429.16},{"date":"2017-07-03","close":422.76},{"date":"2017-07-05","close":424.08},{"date":"2017-07-06","close":418.43},{"date":"2017-07-07","close":423.3},{"date":"2017-07-10","close":427.09},{"date":"2017-07-11","close":431.04},{"date":"2017-07-12","close":437.11},{"date":"2017-07-13","close":436.24},{"date":"2017-07-14","close":437.7},{"date":"2017-07-17","close":435.48},{"date":"2017-07-18","close":438.28},{"date":"2017-07-19","close":440.5},{"date":"2017-07-20","close":441.21},{"date":"2017-07-21","close":441.44},{"date":"2017-07-24","close":441.6},{"date":"2017-07-25","close":436.96},{"date":"2017-07-26","close":440.04},{"date":"2017-07-27","close":442.87},{"date":"2017-07-28","close":447.9},{"date":"2017-07-31","close":450.73},{"date":"2017-08-01","close":453.08},{"date":"2017-08-02","close":455.47},{"date":"2017-08-03","close":449.36},{"date":"2017-08-04","close":445.58},{"date":"2017-08-07","close":444.23},{"date":"2017-08-08","close":441.53},{"date":"2017-08-09","close":447.81},{"date":"2017-08-10","close":439.48},{"date":"2017-08-11","close":438.39},{"date":"2017-08-14","close":449.49},{"date":"2017-08-15","close":448.33},{"date":"2017-08-16","close":454.79},{"date":"2017-08-17","close":451.55},{"date":"2017-08-18","close":450.0},{"date":"2017-08-21","close":450.29},{"date":"2017-08-22","close":456.29},{"date":"2017-08-23","close":461.8},{"date":"2017-08-24","close":463.53},{"date":"2017-08-25","close":466.19},{"date":"2017-08-28","close":462.91},{"date":"2017-08-29","close":466.24},{"date":"2017-08-30","close":465.67},{"date":"2017-08-31","close":468.41},{"date":"2017-09-01","close":465.96},{"date":"2017-09-05","close":463.49},{"date":"2017-09-06","close":463.52},{"date":"2017-09-07","close":464.82},{"date":"2017-09-08","close":462.0},{"date":"2017-09-11","close":474.42},{"date":"2017-09-12","close":468.38},{"date":"2017-09-13","close":458.87},{"date":"2017-09-14","close":454.91},{"date":"2017-09-15","close":455.31},{"date":"2017-09-18","close":450.15},{"date":"2017-09-19","close":453.04},{"date":"2017-09-20","close":449.24},{"date":"2017-09-21","close":446.57},{"date":"2017-09-22","close":441.66},{"date":"2017-09-25","close":437.21},{"date":"2017-09-26","close":434.42},{"date":"2017-09-27","close":441.93},{"date":"2017-09-28","close":441.72},{"date":"2017-09-29","close":446.3},{"date":"2017-10-02","close":444.48},{"date":"2017-10-03","close":442.36},{"date":"2017-10-04","close":442.97},{"date":"2017-10-05","close":445.42},{"date":"2017-10-06","close":448.83},{"date":"2017-10-09","close":451.32},{"date":"2017-10-10","close":451.89},{"date":"2017-10-11","close":458.97},{"date":"2017-10-12","close":464.7},{"date":"2017-10-13","close":462.82},{"date":"2017-10-16","close":461.35},{"date":"2017-10-17","close":461.58},{"date":"2017-10-18","close":471.23},{"date":"2017-10-19","close":470.55},{"date":"2017-10-20","close":468.76},{"date":"2017-10-23","close":458.81},{"date":"2017-10-24","close":462.97},{"date":"2017-10-25","close":457.93},{"date":"2017-10-26","close":454.2},{"date":"2017-10-27","close":456.51},{"date":"2017-10-30","close":459.73},{"date":"2017-10-31","close":463.5},{"date":"2017-11-01","close":467.06},{"date":"2017-11-02","close":488.68},{"date":"2017-11-03","close":486.65},{"date":"2017-11-06","close":491.62},{"date":"2017-11-07","close":488.06},{"date":"2017-11-08","close":492.98},{"date":"2017-11-09","close":484.86},{"date":"2017-11-10","close":482.21},{"date":"2017-11-13","close":484.12},{"date":"2017-11-14","close":481.05},{"date":"2017-11-15","close":474.42},{"date":"2017-11-16","close":475.09},{"date":"2017-11-17","close":472.8},{"date":"2017-11-20","close":471.89},{"date":"2017-11-21","close":474.26},{"date":"2017-11-22","close":472.37},{"date":"2017-11-24","close":474.07},{"date":"2017-11-27","close":478.92},{"date":"2017-11-28","close":477.95},{"date":"2017-11-29","close":468.32},{"date":"2017-11-30","close":464.49},{"date":"2017-12-01","close":469.16},{"date":"2017-12-04","close":442.28},{"date":"2017-12-05","close":445.59},{"date":"2017-12-06","close":450.24},{"date":"2017-12-07","close":455.77},{"date":"2017-12-08","close":452.39},{"date":"2017-12-11","close":449.58},{"date":"2017-12-12","close":450.21},{"date":"2017-12-13","close":451.28},{"date":"2017-12-14","close":460.35},{"date":"2017-12-15","close":457.85},{"date":"2017-12-18","close":455.82},{"date":"2017-12-19","close":448.52},{"date":"2017-12-20","close":447.2},{"date":"2017-12-21","close":445.89},{"date":"2017-12-22","close":446.6},{"date":"2017-12-26","close":446.7},{"date":"2017-12-27","close":451.69},{"date":"2017-12-28","close":455.11},{"date":"2017-12-29","close":453.22},{"date":"2018-01-02","close":379.1866},{"date":"2018-01-03","close":380.9344},{"date":"2018-01-04","close":380.0605},{"date":"2018-01-05","close":381.367},{"date":"2018-01-08","close":388.757},{"date":"2018-01-09","close":386.8734},{"date":"2018-01-10","close":375.8608},{"date":"2018-01-11","close":369.404},{"date":"2018-01-12","close":369.8792},{"date":"2018-01-16","close":380.1878},{"date":"2018-01-17","close":374.9274},{"date":"2018-01-18","close":371.1519},{"date":"2018-01-19","close":371.5253},{"date":"2018-01-22","close":369.964},{"date":"2018-01-23","close":375.0123},{"date":"2018-01-24","close":374.4184},{"date":"2018-01-25","close":372.6112},{"date":"2018-01-26","close":374.6645},{"date":"2018-01-29","close":369.2089},{"date":"2018-01-30","close":372.942},{"date":"2018-01-31","close":386.2032},{"date":"2018-02-01","close":377.1674},{"date":"2018-02-02","close":371.067},{"date":"2018-02-05","close":364.6698},{"date":"2018-02-06","close":365.552},{"date":"2018-02-07","close":361.5051},{"date":"2018-02-08","close":347.845},{"date":"2018-02-09","close":361.2759},{"date":"2018-02-12","close":366.0612},{"date":"2018-02-13","close":370.1337},{"date":"2018-02-14","close":369.7773},{"date":"2018-02-15","close":345.5797},{"date":"2018-02-16","close":342.1775},{"date":"2018-02-20","close":336.3571},{"date":"2018-02-21","close":326.5831},{"date":"2018-02-22","close":331.275},{"date":"2018-02-23","close":336.9674},{"date":"2018-02-26","close":336.4041},{"date":"2018-02-27","close":333.8694},{"date":"2018-02-28","close":334.6289},{"date":"2018-03-01","close":329.6705},{"date":"2018-03-02","close":325.8556},{"date":"2018-03-05","close":331.5651},{"date":"2018-03-06","close":334.2193},{"date":"2018-03-07","close":334.0144},{"date":"2018-03-08","close":332.3418},{"date":"2018-03-09","close":337.2405},{"date":"2018-03-12","close":337.4025},{"date":"2018-03-13","close":345.9965},{"date":"2018-03-14","close":353.0714},{"date":"2018-03-15","close":354.3687},{"date":"2018-03-16","close":358.3456},{"date":"2018-03-19","close":351.3646},{"date":"2018-03-20","close":354.3944},{"date":"2018-03-21","close":351.4755},{"date":"2018-03-22","close":356.3743},{"date":"2018-03-23","close":342.8047},{"date":"2018-03-26","close":349.5724},{"date":"2018-03-27","close":349.8029},{"date":"2018-03-28","close":355.8964},{"date":"2018-03-29","close":356.8522},{"date":"2018-04-02","close":348.6678},{"date":"2018-04-03","close":348.7105},{"date":"2018-04-04","close":351.6036},{"date":"2018-04-05","close":352.9691},{"date":"2018-04-06","close":347.3792},{"date":"2018-04-09","close":349.5383},{"date":"2018-04-10","close":346.1416},{"date":"2018-04-11","close":349.0348},{"date":"2018-04-12","close":342.3952},{"date":"2018-04-13","close":342.6085},{"date":"2018-04-16","close":346.0819},{"date":"2018-04-17","close":349.7006},{"date":"2018-04-18","close":353.4726},{"date":"2018-04-19","close":349.3677},{"date":"2018-04-20","close":346.5428},{"date":"2018-04-23","close":347.84},{"date":"2018-04-24","close":349.5041},{"date":"2018-04-25","close":350.0845},{"date":"2018-04-26","close":355.0941},{"date":"2018-04-27","close":359.421},{"date":"2018-04-30","close":359.1139},{"date":"2018-05-01","close":361.0254},{"date":"2018-05-02","close":361.9301},{"date":"2018-05-03","close":339.7751},{"date":"2018-05-04","close":344.6823},{"date":"2018-05-07","close":336.3869},{"date":"2018-05-08","close":331.4201},{"date":"2018-05-09","close":331.2751},{"date":"2018-05-10","close":340.2274},{"date":"2018-05-11","close":342.984},{"date":"2018-05-14","close":339.6215},{"date":"2018-05-15","close":331.403},{"date":"2018-05-16","close":329.2182},{"date":"2018-05-17","close":325.9495},{"date":"2018-05-18","close":329.3035},{"date":"2018-05-21","close":331.7699},{"date":"2018-05-22","close":328.9542},{"date":"2018-05-23","close":330.0101},{"date":"2018-05-24","close":332.225},{"date":"2018-05-25","close":333.1263},{"date":"2018-05-29","close":340.037},{"date":"2018-05-30","close":344.4923},{"date":"2018-05-31","close":340.6809},{"date":"2018-06-01","close":342.7068},{"date":"2018-06-04","close":344.1919},{"date":"2018-06-05","close":339.582},{"date":"2018-06-06","close":339.5305},{"date":"2018-06-07","close":341.1701},{"date":"2018-06-08","close":346.2608},{"date":"2018-06-11","close":347.0163},{"date":"2018-06-12","close":347.9605},{"date":"2018-06-13","close":337.1097},{"date":"2018-06-14","close":340.5863},{"date":"2018-06-15","close":342.3205},{"date":"2018-06-18","close":344.8358},{"date":"2018-06-19","close":344.8958},{"date":"2018-06-20","close":352.5876},{"date":"2018-06-21","close":359.6957},{"date":"2018-06-22","close":359.5755},{"date":"2018-06-25","close":359.3264},{"date":"2018-06-26","close":368.2803},{"date":"2018-06-27","close":365.3358},{"date":"2018-06-28","close":366.6063},{"date":"2018-06-29","close":369.0444},{"date":"2018-07-02","close":367.6022},{"date":"2018-07-03","close":365.911},{"date":"2018-07-05","close":377.8522},{"date":"2018-07-06","close":382.6167},{"date":"2018-07-09","close":379.8782},{"date":"2018-07-10","close":382.7712},{"date":"2018-07-11","close":380.7023},{"date":"2018-07-12","close":382.5909},{"date":"2018-07-13","close":380.6678},{"date":"2018-07-16","close":377.5346},{"date":"2018-07-17","close":376.3929},{"date":"2018-07-18","close":373.0448},{"date":"2018-07-19","close":375.3112},{"date":"2018-07-20","close":372.7615},{"date":"2018-07-23","close":368.1086},{"date":"2018-07-24","close":368.0486},{"date":"2018-07-25","close":371.4052},{"date":"2018-07-26","close":373.6029},{"date":"2018-07-27","close":380.4705},{"date":"2018-07-30","close":371.4223},{"date":"2018-07-31","close":377.1053},{"date":"2018-08-01","close":382.1273},{"date":"2018-08-02","close":384.4966},{"date":"2018-08-03","close":390.9695},{"date":"2018-08-06","close":388.7719},{"date":"2018-08-07","close":384.5053},{"date":"2018-08-08","close":384.1619},{"date":"2018-08-09","close":382.0072},{"date":"2018-08-10","close":375.3541},{"date":"2018-08-13","close":378.4188},{"date":"2018-08-14","close":372.5898},{"date":"2018-08-15","close":374.6416},{"date":"2018-08-16","close":380.8138},{"date":"2018-08-17","close":376.6675},{"date":"2018-08-20","close":376.2899},{"date":"2018-08-21","close":373.3213},{"date":"2018-08-22","close":371.0172},{"date":"2018-08-23","close":370.3527},{"date":"2018-08-24","close":371.0862},{"date":"2018-08-27","close":373.2695},{"date":"2018-08-28","close":375.9706},{"date":"2018-08-29","close":376.3416},{"date":"2018-08-30","close":371.6644},{"date":"2018-08-31","close":376.3589},{"date":"2018-09-04","close":369.6797},{"date":"2018-09-05","close":371.2502},{"date":"2018-09-06","close":372.4928},{"date":"2018-09-07","close":372.0095},{"date":"2018-09-10","close":374.538},{"date":"2018-09-11","close":375.0903},{"date":"2018-09-12","close":379.2065},{"date":"2018-09-13","close":383.0122},{"date":"2018-09-14","close":386.7228},{"date":"2018-09-17","close":385.998},{"date":"2018-09-18","close":384.1945},{"date":"2018-09-19","close":381.6574},{"date":"2018-09-20","close":384.0219},{"date":"2018-09-21","close":381.1483},{"date":"2018-09-24","close":372.769},{"date":"2018-09-25","close":369.999},{"date":"2018-09-26","close":365.1405},{"date":"2018-09-27","close":371.1984},{"date":"2018-09-28","close":373.5629},{"date":"2018-10-01","close":372.2339},{"date":"2018-10-02","close":372.631},{"date":"2018-10-03","close":367.0132},{"date":"2018-10-04","close":364.5623},{"date":"2018-10-05","close":360.1267},{"date":"2018-10-08","close":361.5247},{"date":"2018-10-09","close":359.4968},{"date":"2018-10-10","close":353.879},{"date":"2018-10-11","close":342.6606},{"date":"2018-10-12","close":341.6768},{"date":"2018-10-15","close":342.2378},{"date":"2018-10-16","close":352.3343},{"date":"2018-10-17","close":354.1896},{"date":"2018-10-18","close":355.2339},{"date":"2018-10-19","close":357.5293},{"date":"2018-10-22","close":355.3029},{"date":"2018-10-23","close":355.0267},{"date":"2018-10-24","close":359.6349},{"date":"2018-10-25","close":355.5099},{"date":"2018-10-26","close":332.426},{"date":"2018-10-29","close":327.8438},{"date":"2018-10-30","close":325.1514},{"date":"2018-10-31","close":326.8342},{"date":"2018-11-01","close":333.6946},{"date":"2018-11-02","close":338.6479},{"date":"2018-11-05","close":342.1256},{"date":"2018-11-06","close":341.7631},{"date":"2018-11-07","close":345.1804},{"date":"2018-11-08","close":336.1022},{"date":"2018-11-09","close":332.1844},{"date":"2018-11-12","close":336.0504},{"date":"2018-11-13","close":332.9168},{"date":"2018-11-14","close":334.4706},{"date":"2018-11-15","close":334.4358},{"date":"2018-11-16","close":337.3438},{"date":"2018-11-19","close":332.8648},{"date":"2018-11-20","close":326.8146},{"date":"2018-11-21","close":332.3613},{"date":"2018-11-23","close":330.1998},{"date":"2018-11-26","close":331.7363},{"date":"2018-11-27","close":331.6842},{"date":"2018-11-28","close":333.377},{"date":"2018-11-29","close":333.4202},{"date":"2018-11-30","close":334.4358},{"date":"2018-12-03","close":339.4965},{"date":"2018-12-04","close":334.2709},{"date":"2018-12-06","close":340.894},{"date":"2018-12-07","close":335.4688},{"date":"2018-12-10","close":335.9984},{"date":"2018-12-11","close":338.3594},{"date":"2018-12-12","close":336.0331},{"date":"2018-12-13","close":337.9427},{"date":"2018-12-14","close":335.8421},{"date":"2018-12-17","close":320.3564},{"date":"2018-12-18","close":322.0143},{"date":"2018-12-19","close":319.8182},{"date":"2018-12-20","close":310.9381},{"date":"2018-12-21","close":304.0808},{"date":"2018-12-24","close":294.2806},{"date":"2018-12-26","close":303.1779},{"date":"2018-12-27","close":300.6781},{"date":"2018-12-28","close":306.2856},{"date":"2018-12-31","close":306.0337},{"date":"2019-01-02","close":303.8116},{"date":"2019-01-03","close":300.2874},{"date":"2019-01-04","close":307.1015},{"date":"2019-01-07","close":307.7178},{"date":"2019-01-08","close":314.1065},{"date":"2019-01-09","close":310.1657},{"date":"2019-01-10","close":321.7627},{"date":"2019-01-11","close":322.4136},{"date":"2019-01-14","close":326.884},{"date":"2019-01-15","close":332.4393},{"date":"2019-01-16","close":330.8162},{"date":"2019-01-17","close":331.4412},{"date":"2019-01-18","close":325.2261},{"date":"2019-01-22","close":322.049},{"date":"2019-01-23","close":317.0579},{"date":"2019-01-24","close":322.2833},{"date":"2019-01-25","close":320.6862},{"date":"2019-01-28","close":327.3441},{"date":"2019-01-29","close":329.2363},{"date":"2019-01-30","close":332.4655},{"date":"2019-01-31","close":342.0051},{"date":"2019-02-01","close":344.0711},{"date":"2019-02-04","close":343.1248},{"date":"2019-02-05","close":343.5589},{"date":"2019-02-06","close":338.6198},{"date":"2019-02-07","close":338.3507},{"date":"2019-02-08","close":343.585},{"date":"2019-02-11","close":347.2741},{"date":"2019-02-12","close":345.0259},{"date":"2019-02-13","close":340.1909},{"date":"2019-02-14","close":365.0862},{"date":"2019-02-15","close":365.7805},{"date":"2019-02-19","close":373.7664},{"date":"2019-02-20","close":374.5824},{"date":"2019-02-21","close":369.6607},{"date":"2019-02-22","close":371.987},{"date":"2019-02-25","close":372.3689},{"date":"2019-02-26","close":371.7752},{"date":"2019-02-27","close":365.0616},{"date":"2019-02-28","close":369.7324},{"date":"2019-03-01","close":377.8429},{"date":"2019-03-04","close":372.7705},{"date":"2019-03-05","close":372.7181},{"date":"2019-03-06","close":370.7451},{"date":"2019-03-07","close":372.5697},{"date":"2019-03-08","close":375.7388},{"date":"2019-03-11","close":382.6796},{"date":"2019-03-12","close":382.8279},{"date":"2019-03-13","close":383.1509},{"date":"2019-03-14","close":384.5565},{"date":"2019-03-15","close":385.5431},{"date":"2019-03-18","close":387.717},{"date":"2019-03-19","close":387.2368},{"date":"2019-03-20","close":391.1917},{"date":"2019-03-21","close":400.1055},{"date":"2019-03-22","close":394.1775},{"date":"2019-03-25","close":389.5329},{"date":"2019-03-26","close":390.8337},{"date":"2019-03-27","close":391.1917},{"date":"2019-03-28","close":392.833},{"date":"2019-03-29","close":395.6267},{"date":"2019-04-01","close":398.3681},{"date":"2019-04-02","close":401.9825},{"date":"2019-04-03","close":403.3531},{"date":"2019-04-04","close":402.8555},{"date":"2019-04-05","close":407.3778},{"date":"2019-04-08","close":404.5753},{"date":"2019-04-09","close":401.6944},{"date":"2019-04-10","close":402.6547},{"date":"2019-04-11","close":402.1832},{"date":"2019-04-12","close":404.5491},{"date":"2019-04-15","close":401.5983},{"date":"2019-04-16","close":395.1902},{"date":"2019-04-17","close":390.7028},{"date":"2019-04-18","close":389.7598},{"date":"2019-04-22","close":390.4496},{"date":"2019-04-23","close":393.0512},{"date":"2019-04-24","close":395.8885},{"date":"2019-04-25","close":396.264},{"date":"2019-04-26","close":395.5307},{"date":"2019-04-29","close":391.829},{"date":"2019-04-30","close":396.9712},{"date":"2019-05-01","close":392.8766},{"date":"2019-05-02","close":405.9722},{"date":"2019-05-03","close":416.4313},{"date":"2019-05-06","close":417.7757},{"date":"2019-05-07","close":414.6328},{"date":"2019-05-08","close":418.1686},{"date":"2019-05-09","close":416.082},{"date":"2019-05-10","close":418.9019},{"date":"2019-05-13","close":415.7764},{"date":"2019-05-14","close":422.5512},{"date":"2019-05-15","close":424.8387},{"date":"2019-05-16","close":429.326},{"date":"2019-05-17","close":428.034},{"date":"2019-05-20","close":419.1638},{"date":"2019-05-21","close":425.1223},{"date":"2019-05-22","close":433.494},{"date":"2019-05-23","close":435.486},{"date":"2019-05-24","close":435.7142},{"date":"2019-05-28","close":431.0721},{"date":"2019-05-29","close":423.455},{"date":"2019-05-30","close":427.6321},{"date":"2019-05-31","close":426.2983},{"date":"2019-06-03","close":426.1139},{"date":"2019-06-04","close":422.1387},{"date":"2019-06-05","close":434.6348},{"date":"2019-06-06","close":434.0819},{"date":"2019-06-07","close":438.4171},{"date":"2019-06-10","close":444.0508},{"date":"2019-06-11","close":442.4888},{"date":"2019-06-12","close":441.9887},{"date":"2019-06-13","close":445.1741},{"date":"2019-06-14","close":447.4732},{"date":"2019-06-17","close":448.8421},{"date":"2019-06-18","close":441.6024},{"date":"2019-06-19","close":448.5701},{"date":"2019-06-20","close":446.113},{"date":"2019-06-21","close":445.8673},{"date":"2019-06-24","close":447.5785},{"date":"2019-06-25","close":438.8119},{"date":"2019-06-26","close":430.2384},{"date":"2019-06-27","close":437.1796},{"date":"2019-06-28","close":442.5327},{"date":"2019-07-01","close":443.1031},{"date":"2019-07-02","close":451.8784},{"date":"2019-07-03","close":455.3973},{"date":"2019-07-05","close":454.7216},{"date":"2019-07-08","close":455.5816},{"date":"2019-07-09","close":457.635},{"date":"2019-07-10","close":462.6019},{"date":"2019-07-11","close":459.7236},{"date":"2019-07-12","close":454.5725},{"date":"2019-07-15","close":453.6773},{"date":"2019-07-16","close":451.2466},{"date":"2019-07-17","close":449.4564},{"date":"2019-07-18","close":449.4476},{"date":"2019-07-19","close":444.5686},{"date":"2019-07-22","close":444.3843},{"date":"2019-07-23","close":445.2003},{"date":"2019-07-24","close":446.0692},{"date":"2019-07-25","close":430.414},{"date":"2019-07-26","close":428.9484},{"date":"2019-07-29","close":426.9915},{"date":"2019-07-30","close":437.7326},{"date":"2019-07-31","close":440.6108},{"date":"2019-08-01","close":458.732},{"date":"2019-08-02","close":459.9079},{"date":"2019-08-05","close":449.8951},{"date":"2019-08-06","close":456.1958},{"date":"2019-08-07","close":467.8058},{"date":"2019-08-08","close":481.9779},{"date":"2019-08-09","close":484.7686},{"date":"2019-08-12","close":485.5407},{"date":"2019-08-13","close":481.2233},{"date":"2019-08-14","close":473.7643},{"date":"2019-08-15","close":479.433},{"date":"2019-08-16","close":484.2332},{"date":"2019-08-19","close":487.6732},{"date":"2019-08-20","close":482.1466},{"date":"2019-08-21","close":486.6419},{"date":"2019-08-22","close":488.6868},{"date":"2019-08-23","close":484.2795},{"date":"2019-08-26","close":492.4417},{"date":"2019-08-27","close":491.4192},{"date":"2019-08-28","close":487.9022},{"date":"2019-08-29","close":491.5955},{"date":"2019-08-30","close":490.3264},{"date":"2019-09-03","close":498.8145},{"date":"2019-09-04","close":492.2741},{"date":"2019-09-05","close":485.6722},{"date":"2019-09-06","close":488.3959},{"date":"2019-09-09","close":474.3986},{"date":"2019-09-10","close":468.4312},{"date":"2019-09-11","close":465.787},{"date":"2019-09-12","close":474.9893},{"date":"2019-09-13","close":473.1559},{"date":"2019-09-16","close":484.7291},{"date":"2019-09-17","close":492.6444},{"date":"2019-09-18","close":494.4867},{"date":"2019-09-19","close":501.5646},{"date":"2019-09-20","close":499.2905},{"date":"2019-09-23","close":512.7413},{"date":"2019-09-24","close":504.2176},{"date":"2019-09-25","close":510.5729},{"date":"2019-09-26","close":513.8959},{"date":"2019-09-27","close":508.2549},{"date":"2019-09-30","close":508.4132},{"date":"2019-10-01","close":502.0583},{"date":"2019-10-02","close":494.9448},{"date":"2019-10-03","close":507.4878},{"date":"2019-10-04","close":512.6884},{"date":"2019-10-07","close":508.8629},{"date":"2019-10-08","close":501.9788},{"date":"2019-10-09","close":506.8266},{"date":"2019-10-10","close":504.3589},{"date":"2019-10-11","close":499.4314},{"date":"2019-10-14","close":500.216},{"date":"2019-10-15","close":503.874},{"date":"2019-10-16","close":500.5598},{"date":"2019-10-17","close":504.0414},{"date":"2019-10-18","close":508.0695},{"date":"2019-10-21","close":508.8981},{"date":"2019-10-22","close":502.3579},{"date":"2019-10-23","close":499.4403},{"date":"2019-10-24","close":496.5492},{"date":"2019-10-25","close":498.6645},{"date":"2019-10-28","close":499.8898},{"date":"2019-10-29","close":500.2338},{"date":"2019-10-30","close":503.442},{"date":"2019-10-31","close":499.5813},{"date":"2019-11-01","close":495.5796},{"date":"2019-11-04","close":478.7969},{"date":"2019-11-05","close":464.6852},{"date":"2019-11-06","close":468.8193},{"date":"2019-11-07","close":460.5512},{"date":"2019-11-08","close":467.4353},{"date":"2019-11-11","close":471.5693},{"date":"2019-11-12","close":468.255},{"date":"2019-11-13","close":476.6199},{"date":"2019-11-14","close":480.1281},{"date":"2019-11-15","close":485.1522},{"date":"2019-11-18","close":492.0275},{"date":"2019-11-19","close":500.1815},{"date":"2019-11-20","close":503.5456},{"date":"2019-11-21","close":495.9407},{"date":"2019-11-22","close":493.6475},{"date":"2019-11-25","close":490.3453},{"date":"2019-11-26","close":491.0801},{"date":"2019-11-27","close":500.385},{"date":"2019-11-29","close":501.8547},{"date":"2019-12-02","close":486.7064},{"date":"2019-12-03","close":489.2386},{"date":"2019-12-04","close":498.3842},{"date":"2019-12-05","close":495.8432},{"date":"2019-12-06","close":495.0729},{"date":"2019-12-09","close":496.4276},{"date":"2019-12-10","close":493.7804},{"date":"2019-12-11","close":495.0287},{"date":"2019-12-12","close":484.9889},{"date":"2019-12-13","close":488.5656},{"date":"2019-12-16","close":498.2691},{"date":"2019-12-17","close":493.5945},{"date":"2019-12-18","close":500.6152},{"date":"2019-12-19","close":509.8847},{"date":"2019-12-20","close":511.4695},{"date":"2019-12-23","close":506.0955},{"date":"2019-12-24","close":507.512},{"date":"2019-12-26","close":513.063},{"date":"2019-12-27","close":515.7103},{"date":"2019-12-30","close":513.7092},{"date":"2019-12-31","close":516.7727},{"date":"2020-01-02","close":512.9214},{"date":"2020-01-03","close":518.0299},{"date":"2020-01-06","close":517.4631},{"date":"2020-01-07","close":515.1613},{"date":"2020-01-08","close":516.8611},{"date":"2020-01-09","close":521.4562},{"date":"2020-01-10","close":525.8917},{"date":"2020-01-13","close":526.7416},{"date":"2020-01-14","close":519.2516},{"date":"2020-01-15","close":519.0214},{"date":"2020-01-16","close":526.8833},{"date":"2020-01-17","close":520.5797},{"date":"2020-01-21","close":522.3502},{"date":"2020-01-22","close":523.7049},{"date":"2020-01-23","close":527.6713},{"date":"2020-01-24","close":524.0856},{"date":"2020-01-27","close":525.8474},{"date":"2020-01-28","close":533.4791},{"date":"2020-01-29","close":533.5767},{"date":"2020-01-30","close":533.8598},{"date":"2020-01-31","close":522.1111},{"date":"2020-02-03","close":534.3909},{"date":"2020-02-04","close":538.1534},{"date":"2020-02-05","close":532.3192},{"date":"2020-02-06","close":534.5059},{"date":"2020-02-07","close":536.5157},{"date":"2020-02-10","close":541.8543},{"date":"2020-02-11","close":543.2175},{"date":"2020-02-12","close":551.6904},{"date":"2020-02-13","close":562.8545},{"date":"2020-02-14","close":574.2755},{"date":"2020-02-18","close":569.7957},{"date":"2020-02-19","close":569.9106},{"date":"2020-02-20","close":574.0452},{"date":"2020-02-21","close":580.7738},{"date":"2020-02-24","close":570.9554},{"date":"2020-02-25","close":561.8341},{"date":"2020-02-26","close":559.9316},{"date":"2020-02-27","close":531.1723},{"date":"2020-02-28","close":509.2229},{"date":"2020-03-02","close":550.1883},{"date":"2020-03-03","close":546.881},{"date":"2020-03-04","close":573.8447},{"date":"2020-03-05","close":548.2235},{"date":"2020-03-06","close":541.1113},{"date":"2020-03-09","close":510.343},{"date":"2020-03-10","close":542.5427},{"date":"2020-03-11","close":532.3368},{"date":"2020-03-12","close":502.4041},{"date":"2020-03-13","close":552.153},{"date":"2020-03-16","close":482.2236},{"date":"2020-03-17","close":511.3388},{"date":"2020-03-18","close":508.636},{"date":"2020-03-19","close":488.9534},{"date":"2020-03-20","close":450.2994},{"date":"2020-03-23","close":434.8485},{"date":"2020-03-24","close":485.2996},{"date":"2020-03-25","close":492.4384},{"date":"2020-03-26","close":522.3623},{"date":"2020-03-27","close":528.3098},{"date":"2020-03-30","close":573.2936},{"date":"2020-03-31","close":555.2468},{"date":"2020-04-01","close":529.3677},{"date":"2020-04-02","close":556.6513},{"date":"2020-04-03","close":555.3533},{"date":"2020-04-06","close":579.8276},{"date":"2020-04-07","close":554.402},{"date":"2020-04-08","close":590.5314},{"date":"2020-04-09","close":610.6942},{"date":"2020-04-13","close":584.2461},{"date":"2020-04-14","close":612.4276},{"date":"2020-04-15","close":600.5504},{"date":"2020-04-16","close":606.9601},{"date":"2020-04-17","close":617.8149},{"date":"2020-04-20","close":596.3009},{"date":"2020-04-21","close":597.59},{"date":"2020-04-22","close":608.7826},{"date":"2020-04-23","close":609.4048},{"date":"2020-04-24","close":609.0583},{"date":"2020-04-27","close":624.0822},{"date":"2020-04-28","close":607.8667},{"date":"2020-04-29","close":603.9198},{"date":"2020-04-30","close":600.257},{"date":"2020-05-01","close":596.3898},{"date":"2020-05-04","close":600.9415},{"date":"2020-05-05","close":610.2051},{"date":"2020-05-06","close":608.2492},{"date":"2020-05-07","close":600.3815},{"date":"2020-05-08","close":602.8884},{"date":"2020-05-11","close":602.7462},{"date":"2020-05-12","close":589.989},{"date":"2020-05-13","close":603.4575},{"date":"2020-05-14","close":586.0863},{"date":"2020-05-15","close":585.5529},{"date":"2020-05-18","close":588.86},{"date":"2020-05-19","close":580.2999},{"date":"2020-05-20","close":585.0754},{"date":"2020-05-21","close":575.1855},{"date":"2020-05-22","close":598.0536},{"date":"2020-05-26","close":587.3338},{"date":"2020-05-27","close":602.9808},{"date":"2020-05-28","close":618.8777},{"date":"2020-05-29","close":622.6981},{"date":"2020-06-01","close":633.8911},{"date":"2020-06-02","close":621.8591},{"date":"2020-06-03","close":614.9861},{"date":"2020-06-04","close":593.7335},{"date":"2020-06-05","close":601.1599},{"date":"2020-06-08","close":603.6055},{"date":"2020-06-09","close":616.9764},{"date":"2020-06-10","close":620.8237},{"date":"2020-06-11","close":589.7349},{"date":"2020-06-12","close":603.9626},{"date":"2020-06-15","close":619.9311},{"date":"2020-06-16","close":622.3142},{"date":"2020-06-17","close":623.0283},{"date":"2020-06-18","close":621.6984},{"date":"2020-06-19","close":635.0159},{"date":"2020-06-22","close":622.2608},{"date":"2020-06-23","close":620.0739},{"date":"2020-06-24","close":615.5573},{"date":"2020-06-25","close":621.993},{"date":"2020-06-26","close":612.7993},{"date":"2020-06-29","close":614.9236},{"date":"2020-06-30","close":626.8665},{"date":"2020-07-01","close":649.9578},{"date":"2020-07-02","close":641.2462},{"date":"2020-07-06","close":645.0485},{"date":"2020-07-07","close":643.6203},{"date":"2020-07-08","close":642.9777},{"date":"2020-07-09","close":650.4221},{"date":"2020-07-10","close":639.6216},{"date":"2020-07-13","close":625.8131},{"date":"2020-07-14","close":639.9072},{"date":"2020-07-15","close":637.2026},{"date":"2020-07-16","close":637.3901},{"date":"2020-07-17","close":646.441},{"date":"2020-07-20","close":653.2336},{"date":"2020-07-21","close":648.003},{"date":"2020-07-22","close":656.5184},{"date":"2020-07-23","close":657.5626},{"date":"2020-07-24","close":658.1876},{"date":"2020-07-27","close":673.0135},{"date":"2020-07-28","close":671.7014},{"date":"2020-07-29","close":687.295},{"date":"2020-07-30","close":694.3909},{"date":"2020-07-31","close":701.1121},{"date":"2020-08-03","close":695.4352},{"date":"2020-08-04","close":708.2082},{"date":"2020-08-05","close":708.7527},{"date":"2020-08-06","close":706.9855},{"date":"2020-08-07","close":706.6641},{"date":"2020-08-10","close":698.6665},{"date":"2020-08-11","close":676.7356},{"date":"2020-08-12","close":689.9636},{"date":"2020-08-13","close":687.402},{"date":"2020-08-14","close":680.163},{"date":"2020-08-17","close":689.1513},{"date":"2020-08-18","close":704.7632},{"date":"2020-08-19","close":697.4724},{"date":"2020-08-20","close":703.0255},{"date":"2020-08-21","close":700.5714},{"date":"2020-08-24","close":691.8832},{"date":"2020-08-25","close":698.3681},{"date":"2020-08-26","close":700.4191},{"date":"2020-08-27","close":707.2712},{"date":"2020-08-28","close":704.9155},{"date":"2020-08-31","close":707.3874},{"date":"2020-09-01","close":707.4053},{"date":"2020-09-02","close":716.1918},{"date":"2020-09-03","close":682.9084},{"date":"2020-09-04","close":673.71},{"date":"2020-09-08","close":663.7411},{"date":"2020-09-09","close":674.8207},{"date":"2020-09-10","close":665.3713},{"date":"2020-09-11","close":669.778},{"date":"2020-09-14","close":677.1672},{"date":"2020-09-15","close":688.2827},{"date":"2020-09-16","close":687.2884},{"date":"2020-09-17","close":676.8182},{"date":"2020-09-18","close":673.6115},{"date":"2020-09-21","close":667.7717},{"date":"2020-09-22","close":671.7574},{"date":"2020-09-23","close":654.4441},{"date":"2020-09-24","close":657.1849},{"date":"2020-09-25","close":672.9397},{"date":"2020-09-28","close":685.0225},{"date":"2020-09-29","close":683.8133},{"date":"2020-09-30","close":680.8306},{"date":"2020-10-01","close":688.1931},{"date":"2020-10-02","close":696.8363},{"date":"2020-10-05","close":706.0259},{"date":"2020-10-06","close":708.3279},{"date":"2020-10-07","close":719.4612},{"date":"2020-10-08","close":738.3958},{"date":"2020-10-09","close":742.8292},{"date":"2020-10-12","close":747.8899},{"date":"2020-10-13","close":739.9275},{"date":"2020-10-14","close":732.126},{"date":"2020-10-15","close":729.8243},{"date":"2020-10-16","close":732.3858},{"date":"2020-10-19","close":725.498},{"date":"2020-10-20","close":720.9659},{"date":"2020-10-21","close":719.3715},{"date":"2020-10-22","close":696.4333},{"date":"2020-10-23","close":695.9676},{"date":"2020-10-26","close":690.1007},{"date":"2020-10-27","close":692.6356},{"date":"2020-10-28","close":677.1942},{"date":"2020-10-29","close":663.4097},{"date":"2020-10-30","close":654.9545},{"date":"2020-11-02","close":661.296},{"date":"2020-11-03","close":673.7997},{"date":"2020-11-04","close":696.2004},{"date":"2020-11-05","close":699.5681},{"date":"2020-11-06","close":711.5164},{"date":"2020-11-09","close":665.6759},{"date":"2020-11-10","close":650.9509},{"date":"2020-11-11","close":681.4756},{"date":"2020-11-12","close":680.9919},{"date":"2020-11-13","close":681.4397},{"date":"2020-11-16","close":676.3165},{"date":"2020-11-17","close":675.1929},{"date":"2020-11-18","close":660.0383},{"date":"2020-11-19","close":656.6857},{"date":"2020-11-20","close":654.4656},{"date":"2020-11-23","close":639.4909},{"date":"2020-11-24","close":622.3409},{"date":"2020-11-25","close":623.3836},{"date":"2020-11-27","close":629.6576},{"date":"2020-11-30","close":627.2036},{"date":"2020-12-01","close":640.4975},{"date":"2020-12-02","close":620.7589},{"date":"2020-12-03","close":622.5837},{"date":"2020-12-04","close":636.6776},{"date":"2020-12-07","close":626.9879},{"date":"2020-12-08","close":624.9476},{"date":"2020-12-09","close":609.7751},{"date":"2020-12-10","close":617.4962},{"date":"2020-12-11","close":619.177},{"date":"2020-12-14","close":620.2288},{"date":"2020-12-15","close":625.2711},{"date":"2020-12-16","close":620.3724},{"date":"2020-12-17","close":640.6414},{"date":"2020-12-18","close":637.9359},{"date":"2020-12-21","close":633.1451},{"date":"2020-12-22","close":641.2706},{"date":"2020-12-23","close":631.9586},{"date":"2020-12-24","close":634.5291},{"date":"2020-12-28","close":638.0707},{"date":"2020-12-29","close":637.0819},{"date":"2020-12-30","close":629.5494},{"date":"2020-12-31","close":641.9358},{"date":"2021-01-04","close":622.5028},{"date":"2021-01-05","close":621.5859},{"date":"2021-01-06","close":601.29},{"date":"2021-01-07","close":610.2874},{"date":"2021-01-08","close":622.4128},{"date":"2021-01-11","close":613.3615},{"date":"2021-01-12","close":608.0942},{"date":"2021-01-13","close":620.3095},{"date":"2021-01-14","close":619.905},{"date":"2021-01-15","close":636.1652},{"date":"2021-01-19","close":643.8591},{"date":"2021-01-20","close":654.124},{"date":"2021-01-21","close":647.077},{"date":"2021-01-22","close":648.2097},{"date":"2021-01-25","close":650.0073},{"date":"2021-01-26","close":660.8652},{"date":"2021-01-27","close":657.6833},{"date":"2021-01-28","close":663.5528},{"date":"2021-01-29","close":665.1077},{"date":"2021-02-01","close":680.1725},{"date":"2021-02-02","close":690.8238},{"date":"2021-02-03","close":678.5277},{"date":"2021-02-04","close":671.3549},{"date":"2021-02-05","close":677.9883},{"date":"2021-02-08","close":671.8041},{"date":"2021-02-09","close":674.5547},{"date":"2021-02-10","close":675.031},{"date":"2021-02-11","close":645.0997},{"date":"2021-02-12","close":638.0078},{"date":"2021-02-16","close":618.485},{"date":"2021-02-17","close":624.1836},{"date":"2021-02-18","close":616.2109},{"date":"2021-02-19","close":611.411},{"date":"2021-02-22","close":599.8337},{"date":"2021-02-23","close":594.7335},{"date":"2021-02-24","close":576.8415},{"date":"2021-02-25","close":576.2726},{"date":"2021-02-26","close":585.2729},{"date":"2021-03-01","close":585.2008},{"date":"2021-03-02","close":577.7894},{"date":"2021-03-03","close":551.8721},{"date":"2021-03-04","close":544.858},{"date":"2021-03-05","close":551.1678},{"date":"2021-03-08","close":537.0494},{"date":"2021-03-09","close":562.1361},{"date":"2021-03-10","close":576.5707},{"date":"2021-03-11","close":590.9149},{"date":"2021-03-12","close":603.0205},{"date":"2021-03-15","close":604.4198},{"date":"2021-03-16","close":606.0265},{"date":"2021-03-17","close":592.5939},{"date":"2021-03-18","close":583.9099},{"date":"2021-03-19","close":589.5338},{"date":"2021-03-22","close":601.8379},{"date":"2021-03-23","close":610.0349},{"date":"2021-03-24","close":597.9111},{"date":"2021-03-25","close":603.1288},{"date":"2021-03-26","close":617.1302},{"date":"2021-03-29","close":620.9307},{"date":"2021-03-30","close":609.1953},{"date":"2021-03-31","close":613.4833},{"date":"2021-04-01","close":612.0477},{"date":"2021-04-05","close":623.0972},{"date":"2021-04-06","close":621.7161},{"date":"2021-04-07","close":617.8704},{"date":"2021-04-08","close":620.7952},{"date":"2021-04-09","close":620.5875},{"date":"2021-04-12","close":624.1713},{"date":"2021-04-13","close":637.1165},{"date":"2021-04-14","close":626.7711},{"date":"2021-04-15","close":648.9241},{"date":"2021-04-16","close":639.256},{"date":"2021-04-19","close":647.5158},{"date":"2021-04-20","close":655.5773},{"date":"2021-04-21","close":655.4959},{"date":"2021-04-22","close":648.1296},{"date":"2021-04-23","close":648.2561},{"date":"2021-04-26","close":647.2271},{"date":"2021-04-27","close":644.4376},{"date":"2021-04-28","close":638.5699},{"date":"2021-04-29","close":637.3964},{"date":"2021-04-30","close":650.6484},{"date":"2021-05-03","close":641.8828},{"date":"2021-05-04","close":640.9621},{"date":"2021-05-05","close":625.5887},{"date":"2021-05-06","close":631.0771},{"date":"2021-05-07","close":644.0495},{"date":"2021-05-10","close":649.9622},{"date":"2021-05-11","close":648.1929},{"date":"2021-05-12","close":636.7462},{"date":"2021-05-13","close":645.8367},{"date":"2021-05-14","close":651.7858},{"date":"2021-05-17","close":645.4758},{"date":"2021-05-18","close":648.3489},{"date":"2021-05-19","close":648.3761},{"date":"2021-05-20","close":659.9413},{"date":"2021-05-21","close":657.3126},{"date":"2021-05-24","close":655.5724},{"date":"2021-05-25","close":666.4127},{"date":"2021-05-26","close":666.5306},{"date":"2021-05-27","close":666.2587},{"date":"2021-05-28","close":667.7361},{"date":"2021-06-01","close":670.1832},{"date":"2021-06-02","close":687.1412},{"date":"2021-06-03","close":704.2805},{"date":"2021-06-04","close":711.8487},{"date":"2021-06-07","close":720.6132},{"date":"2021-06-08","close":740.1907},{"date":"2021-06-09","close":734.1633},{"date":"2021-06-10","close":745.9279},{"date":"2021-06-11","close":739.6288},{"date":"2021-06-14","close":746.8342},{"date":"2021-06-15","close":733.2479},{"date":"2021-06-16","close":734.127},{"date":"2021-06-17","close":739.1029},{"date":"2021-06-18","close":745.7286},{"date":"2021-06-21","close":745.4838},{"date":"2021-06-22","close":745.5473},{"date":"2021-06-23","close":728.3172},{"date":"2021-06-24","close":706.3471},{"date":"2021-06-25","close":710.045},{"date":"2021-06-28","close":723.7494},{"date":"2021-06-29","close":727.2025},{"date":"2021-06-30","close":727.4471},{"date":"2021-07-01","close":722.9516},{"date":"2021-07-02","close":725.5437},{"date":"2021-07-06","close":742.4112},{"date":"2021-07-07","close":750.2965},{"date":"2021-07-08","close":750.6411},{"date":"2021-07-09","close":743.508},{"date":"2021-07-12","close":751.8737},{"date":"2021-07-13","close":745.9732},{"date":"2021-07-14","close":753.9492},{"date":"2021-07-15","close":755.9432},{"date":"2021-07-16","close":753.614},{"date":"2021-07-19","close":756.1788},{"date":"2021-07-20","close":754.6834},{"date":"2021-07-21","close":743.0003},{"date":"2021-07-22","close":743.9612},{"date":"2021-07-23","close":755.4355},{"date":"2021-07-26","close":751.8375},{"date":"2021-07-27","close":763.0038},{"date":"2021-07-28","close":758.0005},{"date":"2021-07-29","close":712.746},{"date":"2021-07-30","close":743.5895},{"date":"2021-08-02","close":742.3025},{"date":"2021-08-03","close":743.4988},{"date":"2021-08-04","close":750.7771},{"date":"2021-08-05","close":752.8435},{"date":"2021-08-06","close":743.3539},{"date":"2021-08-09","close":738.6769},{"date":"2021-08-10","close":723.2507},{"date":"2021-08-11","close":731.3265},{"date":"2021-08-12","close":735.7132},{"date":"2021-08-13","close":737.8613},{"date":"2021-08-16","close":745.8826},{"date":"2021-08-17","close":752.9224},{"date":"2021-08-18","close":740.6074},{"date":"2021-08-19","close":758.5159},{"date":"2021-08-20","close":760.035},{"date":"2021-08-23","close":759.9805},{"date":"2021-08-24","close":746.0372},{"date":"2021-08-25","close":734.4772},{"date":"2021-08-26","close":750.3575},{"date":"2021-08-27","close":750.1938},{"date":"2021-08-30","close":764.037},{"date":"2021-08-31","close":767.1475},{"date":"2021-09-01","close":790.2407},{"date":"2021-09-02","close":795.325},{"date":"2021-09-03","close":802.965},{"date":"2021-09-07","close":801.9918},{"date":"2021-09-08","close":802.492},{"date":"2021-09-09","close":777.2524},{"date":"2021-09-10","close":767.6478},{"date":"2021-09-13","close":763.5914},{"date":"2021-09-14","close":759.3619},{"date":"2021-09-15","close":767.1384},{"date":"2021-09-16","close":776.061},{"date":"2021-09-17","close":793.6423},{"date":"2021-09-20","close":773.3141},{"date":"2021-09-21","close":771.4679},{"date":"2021-09-22","close":782.3094},{"date":"2021-09-23","close":771.295},{"date":"2021-09-24","close":759.171},{"date":"2021-09-27","close":734.4772},{"date":"2021-09-28","close":726.6641},{"date":"2021-09-29","close":729.0654},{"date":"2021-09-30","close":718.6511},{"date":"2021-10-01","close":717.9143},{"date":"2021-10-04","close":714.54},{"date":"2021-10-05","close":691.3105},{"date":"2021-10-06","close":693.357},{"date":"2021-10-07","close":697.1497},{"date":"2021-10-08","close":683.0247},{"date":"2021-10-11","close":682.1606},{"date":"2021-10-12","close":690.7283},{"date":"2021-10-13","close":694.3846},{"date":"2021-10-14","close":700.0239},{"date":"2021-10-15","close":710.7018},{"date":"2021-10-18","close":698.314},{"date":"2021-10-19","close":709.1375},{"date":"2021-10-20","close":722.0255},{"date":"2021-10-21","close":736.8691},{"date":"2021-10-22","close":746.7467},{"date":"2021-10-25","close":748.3475},{"date":"2021-10-26","close":756.5969},{"date":"2021-10-27","close":750.2028},{"date":"2021-10-28","close":770.6493},{"date":"2021-10-29","close":761.3448},{"date":"2021-11-01","close":755.3327},{"date":"2021-11-02","close":761.199},{"date":"2021-11-03","close":762.0815},{"date":"2021-11-04","close":730.8935},{"date":"2021-11-05","close":711.1838},{"date":"2021-11-08","close":715.7132},{"date":"2021-11-09","close":725.6182},{"date":"2021-11-10","close":710.72},{"date":"2021-11-11","close":704.5895},{"date":"2021-11-12","close":705.2446},{"date":"2021-11-15","close":725.6637},{"date":"2021-11-16","close":725.7822},{"date":"2021-11-17","close":728.4295},{"date":"2021-11-18","close":723.7193},{"date":"2021-11-19","close":719.7852},{"date":"2021-11-22","close":709.452},{"date":"2021-11-23","close":711.4144},{"date":"2021-11-24","close":728.0554},{"date":"2021-11-26","close":724.6321},{"date":"2021-11-29","close":748.5115},{"date":"2021-11-30","close":741.3915},{"date":"2021-12-01","close":733.4045},{"date":"2021-12-02","close":728.9862},{"date":"2021-12-03","close":724.8056},{"date":"2021-12-06","close":727.0328},{"date":"2021-12-07","close":741.994},{"date":"2021-12-08","close":743.4546},{"date":"2021-12-09","close":729.1596},{"date":"2021-12-10","close":728.3291},{"date":"2021-12-13","close":745.0154},{"date":"2021-12-14","close":735.5768},{"date":"2021-12-15","close":745.8552},{"date":"2021-12-16","close":751.1585},{"date":"2021-12-17","close":750.5744},{"date":"2021-12-20","close":750.6566},{"date":"2021-12-21","close":734.4357},{"date":"2021-12-22","close":747.3522},{"date":"2021-12-23","close":747.3795},{"date":"2021-12-27","close":762.3041},{"date":"2021-12-28","close":764.9512},{"date":"2021-12-29","close":768.5934},{"date":"2021-12-30","close":771.7792},{"date":"2021-12-31","close":772.0988},{"date":"2022-01-03","close":763.217},{"date":"2022-01-04","close":743.6096},{"date":"2022-01-05","close":720.3054},{"date":"2022-01-06","close":707.5077},{"date":"2022-01-07","close":707.3799},{"date":"2022-01-10","close":697.6949},{"date":"2022-01-11","close":700.0226},{"date":"2022-01-12","close":697.8135},{"date":"2022-01-13","close":682.8981},{"date":"2022-01-14","close":681.6566},{"date":"2022-01-18","close":678.1697},{"date":"2022-01-19","close":666.8049},{"date":"2022-01-20","close":666.8234},{"date":"2022-01-21","close":658.6719},{"date":"2022-01-24","close":667.1245},{"date":"2022-01-25","close":656.9283},{"date":"2022-01-26","close":635.1668},{"date":"2022-01-27","close":623.4736},{"date":"2022-01-28","close":645.874},{"date":"2022-01-31","close":661.7026},{"date":"2022-02-01","close":652.9301},{"date":"2022-02-02","close":654.0804},{"date":"2022-02-03","close":650.7576},{"date":"2022-02-04","close":640.9357},{"date":"2022-02-07","close":637.2845},{"date":"2022-02-08","close":630.3198},{"date":"2022-02-09","close":655.9608},{"date":"2022-02-10","close":627.7637},{"date":"2022-02-11","close":612.9763},{"date":"2022-02-14","close":611.0226},{"date":"2022-02-15","close":614.674},{"date":"2022-02-16","close":614.8566},{"date":"2022-02-17","close":631.3146},{"date":"2022-02-18","close":632.5287},{"date":"2022-02-22","close":621.4198},{"date":"2022-02-23","close":615.3585},{"date":"2022-02-24","close":643.9846},{"date":"2022-02-25","close":653.3409},{"date":"2022-02-28","close":647.8549},{"date":"2022-03-01","close":648.8317},{"date":"2022-03-02","close":647.6086},{"date":"2022-03-03","close":657.9781},{"date":"2022-03-04","close":660.9117},{"date":"2022-03-07","close":644.5475},{"date":"2022-03-08","close":624.6996},{"date":"2022-03-09","close":645.5836},{"date":"2022-03-10","close":647.6738},{"date":"2022-03-11","close":635.8198},{"date":"2022-03-14","close":626.6981},{"date":"2022-03-15","close":643.2366},{"date":"2022-03-16","close":645.4552},{"date":"2022-03-17","close":659.94},{"date":"2022-03-18","close":671.3079},{"date":"2022-03-21","close":658.0056},{"date":"2022-03-22","close":659.2432},{"date":"2022-03-23","close":648.9022},{"date":"2022-03-24","close":652.395},{"date":"2022-03-25","close":651.0291},{"date":"2022-03-28","close":670.0794},{"date":"2022-03-29","close":698.0039},{"date":"2022-03-30","close":691.0641},{"date":"2022-03-31","close":679.8886},{"date":"2022-04-01","close":699.4891},{"date":"2022-04-04","close":700.8276},{"date":"2022-04-05","close":698.939},{"date":"2022-04-06","close":702.7618},{"date":"2022-04-07","close":696.0328},{"date":"2022-04-08","close":704.788},{"date":"2022-04-11","close":689.0472},{"date":"2022-04-12","close":679.9163},{"date":"2022-04-13","close":689.3405},{"date":"2022-04-14","close":674.0397},{"date":"2022-04-18","close":669.841},{"date":"2022-04-19","close":691.4398},{"date":"2022-04-20","close":704.2288},{"date":"2022-04-21","close":694.566},{"date":"2022-04-22","close":683.3632},{"date":"2022-04-25","close":689.8815},{"date":"2022-04-26","close":677.7435},{"date":"2022-04-27","close":658.143},{"date":"2022-04-28","close":693.4843},{"date":"2022-04-29","close":659.2249},{"date":"2022-05-02","close":643.9241},{"date":"2022-05-03","close":661.2784},{"date":"2022-05-04","close":671.1978},{"date":"2022-05-05","close":654.0085},{"date":"2022-05-06","close":654.0544},{"date":"2022-05-09","close":599.7362},{"date":"2022-05-10","close":577.6057},{"date":"2022-05-11","close":572.2151},{"date":"2022-05-12","close":577.4498},{"date":"2022-05-13","close":604.8792},{"date":"2022-05-16","close":592.6129},{"date":"2022-05-17","close":595.8278},{"date":"2022-05-18","close":587.1965},{"date":"2022-05-19","close":585.0318},{"date":"2022-05-20","close":600.4153},{"date":"2022-05-23","close":611.2301},{"date":"2022-05-24","close":618.8574},{"date":"2022-05-25","close":632.4172},{"date":"2022-05-26","close":617.1901},{"date":"2022-05-27","close":639.0035},{"date":"2022-05-31","close":632.9329},{"date":"2022-06-01","close":625.4807},{"date":"2022-06-02","close":639.8879},{"date":"2022-06-03","close":624.9648},{"date":"2022-06-06","close":637.7875},{"date":"2022-06-07","close":637.0416},{"date":"2022-06-08","close":615.9557},{"date":"2022-06-09","close":606.5228},{"date":"2022-06-10","close":598.0019},{"date":"2022-06-13","close":567.7045},{"date":"2022-06-14","close":569.7586},{"date":"2022-06-15","close":590.7061},{"date":"2022-06-16","close":569.6848},{"date":"2022-06-17","close":582.9315},{"date":"2022-06-21","close":589.7204},{"date":"2022-06-22","close":606.0899},{"date":"2022-06-23","close":624.0252},{"date":"2022-06-24","close":634.8491},{"date":"2022-06-27","close":631.5329},{"date":"2022-06-28","close":616.3609},{"date":"2022-06-29","close":598.3059},{"date":"2022-06-30","close":605.2332},{"date":"2022-07-01","close":619.9814},{"date":"2022-07-05","close":614.574},{"date":"2022-07-06","close":610.3088},{"date":"2022-07-07","close":608.66},{"date":"2022-07-08","close":599.2455},{"date":"2022-07-11","close":596.2885},{"date":"2022-07-12","close":578.731},{"date":"2022-07-13","close":576.5569},{"date":"2022-07-14","close":563.6972},{"date":"2022-07-15","close":570.9008},{"date":"2022-07-18","close":566.4976},{"date":"2022-07-19","close":587.1412},{"date":"2022-07-20","close":587.1412},{"date":"2022-07-21","close":598.9415},{"date":"2022-07-22","close":602.2485},{"date":"2022-07-25","close":598.2876},{"date":"2022-07-26","close":591.1206},{"date":"2022-07-27","close":600.8024},{"date":"2022-07-28","close":655.244},{"date":"2022-07-29","close":648.2707},{"date":"2022-08-01","close":639.6945},{"date":"2022-08-02","close":634.4254},{"date":"2022-08-03","close":641.2882},{"date":"2022-08-04","close":642.062},{"date":"2022-08-05","close":642.5317},{"date":"2022-08-08","close":642.0803},{"date":"2022-08-09","close":642.7529},{"date":"2022-08-10","close":653.5399},{"date":"2022-08-11","close":634.978},{"date":"2022-08-12","close":649.0261},{"date":"2022-08-15","close":658.4496},{"date":"2022-08-16","close":658.7736},{"date":"2022-08-17","close":654.0181},{"date":"2022-08-18","close":648.9479},{"date":"2022-08-19","close":644.6644},{"date":"2022-08-22","close":624.8282},{"date":"2022-08-23","close":617.8246},{"date":"2022-08-24","close":621.2384},{"date":"2022-08-25","close":637.9475},{"date":"2022-08-26","close":620.5631},{"date":"2022-08-29","close":610.0068},{"date":"2022-08-30","close":606.8241},{"date":"2022-08-31","close":608.1933},{"date":"2022-09-01","close":604.4276},{"date":"2022-09-02","close":583.944},{"date":"2022-09-06","close":584.5732},{"date":"2022-09-07","close":598.7841},{"date":"2022-09-08","close":602.2072},{"date":"2022-09-09","close":608.6744},{"date":"2022-09-12","close":615.6873},{"date":"2022-09-13","close":588.6718},{"date":"2022-09-14","close":579.7991},{"date":"2022-09-15","close":570.2141},{"date":"2022-09-16","close":578.0135},{"date":"2022-09-19","close":579.1331},{"date":"2022-09-20","close":570.3807},{"date":"2022-09-21","close":573.8039},{"date":"2022-09-22","close":563.6823},{"date":"2022-09-23","close":548.759},{"date":"2022-09-26","close":538.0823},{"date":"2022-09-27","close":525.2221},{"date":"2022-09-28","close":533.3731},{"date":"2022-09-29","close":519.3936},{"date":"2022-09-30","close":526.2862},{"date":"2022-10-03","close":535.5935},{"date":"2022-10-04","close":543.8554},{"date":"2022-10-05","close":535.1402},{"date":"2022-10-06","close":515.7296},{"date":"2022-10-07","close":501.3243},{"date":"2022-10-10","close":488.4364},{"date":"2022-10-11","close":485.078},{"date":"2022-10-12","close":473.5686},{"date":"2022-10-13","close":483.4219},{"date":"2022-10-14","close":467.5827},{"date":"2022-10-17","close":487.5021},{"date":"2022-10-18","close":499.7978},{"date":"2022-10-19","close":486.2067},{"date":"2022-10-20","close":486.836},{"date":"2022-10-21","close":494.6075},{"date":"2022-10-24","close":491.4248},{"date":"2022-10-25","close":513.3798},{"date":"2022-10-26","close":513.6108},{"date":"2022-10-27","close":513.4167},{"date":"2022-10-28","close":525.5552},{"date":"2022-10-31","close":524.0656},{"date":"2022-11-01","close":513.0281},{"date":"2022-11-02","close":508.1616},{"date":"2022-11-03","close":541.561},{"date":"2022-11-04","close":565.3755},{"date":"2022-11-07","close":561.1473},{"date":"2022-11-08","close":551.6456},{"date":"2022-11-09","close":553.2184},{"date":"2022-11-10","close":599.5242},{"date":"2022-11-11","close":611.1816},{"date":"2022-11-14","close":591.1422},{"date":"2022-11-15","close":611.0283},{"date":"2022-11-16","close":602.3449},{"date":"2022-11-17","close":594.9539},{"date":"2022-11-18","close":601.8986},{"date":"2022-11-21","close":608.8528},{"date":"2022-11-22","close":609.95},{"date":"2022-11-23","close":624.5463},{"date":"2022-11-25","close":627.2332},{"date":"2022-11-28","close":616.03},{"date":"2022-11-29","close":623.7932},{"date":"2022-11-30","close":642.099},{"date":"2022-12-01","close":649.0718},{"date":"2022-12-02","close":642.8613},{"date":"2022-12-05","close":636.1675},{"date":"2022-12-06","close":638.5847},{"date":"2022-12-07","close":636.9578},{"date":"2022-12-08","close":635.3029},{"date":"2022-12-09","close":628.2928},{"date":"2022-12-12","close":632.5416},{"date":"2022-12-13","close":657.3091},{"date":"2022-12-14","close":653.9806},{"date":"2022-12-15","close":642.7592},{"date":"2022-12-16","close":620.8925},{"date":"2022-12-19","close":611.9209},{"date":"2022-12-20","close":606.3054},{"date":"2022-12-21","close":619.1353},{"date":"2022-12-22","close":609.0295},{"date":"2022-12-23","close":611.4465},{"date":"2022-12-27","close":608.5646},{"date":"2022-12-28","close":606.668},{"date":"2022-12-29","close":618.5961},{"date":"2022-12-30","close":608.983},{"date":"2023-01-03","close":615.9371},{"date":"2023-01-04","close":632.3372},{"date":"2023-01-05","close":614.1801},{"date":"2023-01-06","close":626.5636},{"date":"2023-01-09","close":633.2761},{"date":"2023-01-10","close":646.2827},{"date":"2023-01-11","close":664.8489},{"date":"2023-01-12","close":674.3503},{"date":"2023-01-13","close":671.143},{"date":"2023-01-17","close":667.5263},{"date":"2023-01-18","close":653.2833},{"date":"2023-01-19","close":653.3577},{"date":"2023-01-20","close":669.4417},{"date":"2023-01-23","close":665.9645},{"date":"2023-01-24","close":669.0324},{"date":"2023-01-25","close":669.1719},{"date":"2023-01-26","close":677.9299},{"date":"2023-01-27","close":678.8874},{"date":"2023-01-30","close":673.9041},{"date":"2023-01-31","close":686.2413},{"date":"2023-02-01","close":686.2413},{"date":"2023-02-02","close":700.0474},{"date":"2023-02-03","close":681.4719},{"date":"2023-02-06","close":672.9465},{"date":"2023-02-07","close":674.4805},{"date":"2023-02-08","close":679.6032},{"date":"2023-02-09","close":681.193},{"date":"2023-02-10","close":678.4503},{"date":"2023-02-13","close":686.9291},{"date":"2023-02-14","close":677.2137},{"date":"2023-02-15","close":676.1261},{"date":"2023-02-16","close":671.4219},{"date":"2023-02-17","close":666.3735},{"date":"2023-02-21","close":653.6924},{"date":"2023-02-22","close":649.3692},{"date":"2023-02-23","close":656.6674},{"date":"2023-02-24","close":636.6603},{"date":"2023-02-27","close":644.4697},{"date":"2023-02-28","close":639.8863},{"date":"2023-03-01","close":628.4602},{"date":"2023-03-02","close":639.6074},{"date":"2023-03-03","close":655.8213},{"date":"2023-03-06","close":653.4205},{"date":"2023-03-07","close":640.4629},{"date":"2023-03-08","close":648.3663},{"date":"2023-03-09","close":637.9592},{"date":"2023-03-10","close":621.8439},{"date":"2023-03-13","close":637.791},{"date":"2023-03-14","close":645.984},{"date":"2023-03-15","close":649.2724},{"date":"2023-03-16","close":656.3633},{"date":"2023-03-17","close":645.4049},{"date":"2023-03-20","close":644.097},{"date":"2023-03-21","close":642.6862},{"date":"2023-03-22","close":619.4149},{"date":"2023-03-23","close":622.5352},{"date":"2023-03-24","close":636.8569},{"date":"2023-03-27","close":642.3873},{"date":"2023-03-28","close":638.1179},{"date":"2023-03-29","close":648.824},{"date":"2023-03-30","close":655.8307},{"date":"2023-03-31","close":673.6089},{"date":"2023-04-03","close":663.2484},{"date":"2023-04-04","close":663.7436},{"date":"2023-04-05","close":657.5216},{"date":"2023-04-06","close":664.4442},{"date":"2023-04-10","close":659.7825},{"date":"2023-04-11","close":660.0534},{"date":"2023-04-12","close":664.2667},{"date":"2023-04-13","close":662.09},{"date":"2023-04-14","close":643.3777},{"date":"2023-04-17","close":661.3707},{"date":"2023-04-18","close":659.1472},{"date":"2023-04-19","close":660.4552},{"date":"2023-04-20","close":658.6426},{"date":"2023-04-21","close":666.0978},{"date":"2023-04-24","close":666.1257},{"date":"2023-04-25","close":663.3606},{"date":"2023-04-26","close":660.259},{"date":"2023-04-27","close":672.4879},{"date":"2023-04-28","close":676.4489},{"date":"2023-05-01","close":674.5151},{"date":"2023-05-02","close":656.9145},{"date":"2023-05-03","close":651.739},{"date":"2023-05-04","close":681.3629},{"date":"2023-05-05","close":691.3217},{"date":"2023-05-08","close":691.4339},{"date":"2023-05-09","close":680.3539},{"date":"2023-05-10","close":700.9348},{"date":"2023-05-11","close":694.5354},{"date":"2023-05-12","close":690.6023},{"date":"2023-05-15","close":691.5646},{"date":"2023-05-16","close":669.1713},{"date":"2023-05-17","close":680.2418},{"date":"2023-05-18","close":673.7396},{"date":"2023-05-19","close":675.9818},{"date":"2023-05-22","close":678.9152},{"date":"2023-05-23","close":654.0417},{"date":"2023-05-24","close":633.7394},{"date":"2023-05-25","close":663.8504},{"date":"2023-05-26","close":684.3969},{"date":"2023-05-30","close":689.4279},{"date":"2023-05-31","close":699.7902},{"date":"2023-06-01","close":707.027},{"date":"2023-06-02","close":711.1101},{"date":"2023-06-05","close":706.858},{"date":"2023-06-06","close":696.674},{"date":"2023-06-07","close":693.5954},{"date":"2023-06-08","close":704.2487},{"date":"2023-06-09","close":698.0444},{"date":"2023-06-12","close":707.609},{"date":"2023-06-13","close":710.1526},{"date":"2023-06-14","close":728.1649},{"date":"2023-06-15","close":731.7598},{"date":"2023-06-16","close":730.821},{"date":"2023-06-20","close":732.3511},{"date":"2023-06-21","close":720.8622},{"date":"2023-06-22","close":701.142},{"date":"2023-06-23","close":700.3158},{"date":"2023-06-26","close":713.297},{"date":"2023-06-27","close":718.2529},{"date":"2023-06-28","close":721.9886},{"date":"2023-06-29","close":729.3381},{"date":"2023-06-30","close":735.8239},{"date":"2023-07-03","close":735.2796},{"date":"2023-07-05","close":741.6247},{"date":"2023-07-06","close":733.3835},{"date":"2023-07-07","close":724.9078},{"date":"2023-07-10","close":735.3641},{"date":"2023-07-11","close":738.8184},{"date":"2023-07-12","close":742.338},{"date":"2023-07-13","close":752.2499},{"date":"2023-07-14","close":756.2766},{"date":"2023-07-17","close":758.0037},{"date":"2023-07-18","close":747.1342},{"date":"2023-07-19","close":762.8469},{"date":"2023-07-20","close":760.7632},{"date":"2023-07-21","close":757.5812},{"date":"2023-07-24","close":768.8259},{"date":"2023-07-25","close":766.3574},{"date":"2023-07-26","close":763.1284},{"date":"2023-07-27","close":747.2094},{"date":"2023-07-28","close":748.4202},{"date":"2023-07-31","close":760.2094},{"date":"2023-08-01","close":755.7415},{"date":"2023-08-02","close":756.1826},{"date":"2023-08-03","close":712.8089},{"date":"2023-08-04","close":711.3634},{"date":"2023-08-07","close":726.7475},{"date":"2023-08-08","close":726.954},{"date":"2023-08-09","close":726.954},{"date":"2023-08-10","close":726.5785},{"date":"2023-08-11","close":726.6536},{"date":"2023-08-14","close":722.9085},{"date":"2023-08-15","close":713.5317},{"date":"2023-08-16","close":707.4869},{"date":"2023-08-17","close":707.5714},{"date":"2023-08-18","close":703.7512},{"date":"2023-08-21","close":699.9685},{"date":"2023-08-22","close":709.8976},{"date":"2023-08-23","close":716.8094},{"date":"2023-08-24","close":721.4957},{"date":"2023-08-25","close":726.9269},{"date":"2023-08-28","close":734.0651},{"date":"2023-08-29","close":745.4746},{"date":"2023-08-30","close":747.3133},{"date":"2023-08-31","close":736.7903},{"date":"2023-09-01","close":733.1505},{"date":"2023-09-05","close":724.7018},{"date":"2023-09-06","close":724.0889},{"date":"2023-09-07","close":731.2928},{"date":"2023-09-08","close":727.4174},{"date":"2023-09-11","close":730.416},{"date":"2023-09-12","close":728.9827},{"date":"2023-09-13","close":725.0506},{"date":"2023-09-14","close":737.5351},{"date":"2023-09-15","close":731.9246},{"date":"2023-09-18","close":725.5598},{"date":"2023-09-19","close":713.0847},{"date":"2023-09-20","close":714.4709},{"date":"2023-09-21","close":691.6519},{"date":"2023-09-22","close":690.1431},{"date":"2023-09-25","close":691.501},{"date":"2023-09-26","close":670.4547},{"date":"2023-09-27","close":666.749},{"date":"2023-09-28","close":679.8275},{"date":"2023-09-29","close":684.8156},{"date":"2023-10-02","close":672.0106},{"date":"2023-10-03","close":661.1669},{"date":"2023-10-04","close":675.0751},{"date":"2023-10-05","close":679.8463},{"date":"2023-10-06","close":682.364},{"date":"2023-10-09","close":689.6528},{"date":"2023-10-10","close":696.6305},{"date":"2023-10-11","close":711.4063},{"date":"2023-10-12","close":700.9115},{"date":"2023-10-13","close":700.2609},{"date":"2023-10-16","close":708.5303},{"date":"2023-10-17","close":700.5248},{"date":"2023-10-18","close":691.105},{"date":"2023-10-19","close":663.6466},{"date":"2023-10-20","close":665.3534},{"date":"2023-10-23","close":659.5355},{"date":"2023-10-24","close":663.9674},{"date":"2023-10-25","close":643.3077},{"date":"2023-10-26","close":678.4509},{"date":"2023-10-27","close":669.8513},{"date":"2023-10-30","close":674.5094},{"date":"2023-10-31","close":688.0027},{"date":"2023-11-01","close":696.9512},{"date":"2023-11-02","close":719.6382},{"date":"2023-11-03","close":726.7762},{"date":"2023-11-06","close":718.2521},{"date":"2023-11-07","close":714.7443},{"date":"2023-11-08","close":716.5736},{"date":"2023-11-09","close":713.8109},{"date":"2023-11-10","close":723.4855},{"date":"2023-11-13","close":719.0254},{"date":"2023-11-14","close":745.3388},{"date":"2023-11-15","close":740.5691},{"date":"2023-11-16","close":739.9717},{"date":"2023-11-17","close":734.5384},{"date":"2023-11-20","close":743.7361},{"date":"2023-11-21","close":747.5101},{"date":"2023-11-22","close":753.228},{"date":"2023-11-24","close":753.8442},{"date":"2023-11-27","close":755.1909},{"date":"2023-11-28","close":755.665},{"date":"2023-11-29","close":766.4653},{"date":"2023-11-30","close":772.8185},{"date":"2023-12-01","close":781.7413},{"date":"2023-12-04","close":779.7595},{"date":"2023-12-05","close":778.9535},{"date":"2023-12-06","close":766.4558},{"date":"2023-12-07","close":768.1721},{"date":"2023-12-08","close":760.2639},{"date":"2023-12-11","close":755.9115},{"date":"2023-12-12","close":761.2973},{"date":"2023-12-13","close":767.698},{"date":"2023-12-14","close":763.6015},{"date":"2023-12-15","close":762.1223},{"date":"2023-12-18","close":764.0282},{"date":"2023-12-19","close":767.5842},{"date":"2023-12-20","close":753.304},{"date":"2023-12-21","close":760.1026},{"date":"2023-12-22","close":758.2822},{"date":"2023-12-26","close":762.5112},{"date":"2023-12-27","close":765.0999},{"date":"2023-12-28","close":771.9461},{"date":"2023-12-29","close":763.6965},{"date":"2024-01-02","close":768.5229},{"date":"2024-01-03","close":755.2667},{"date":"2024-01-04","close":753.7305},{"date":"2024-01-05","close":747.5765},{"date":"2024-01-08","close":761.6768},{"date":"2024-01-09","close":757.3434},{"date":"2024-01-10","close":762.7482},{"date":"2024-01-11","close":759.5716},{"date":"2024-01-12","close":772.8279},{"date":"2024-01-16","close":776.7157},{"date":"2024-01-17","close":757.5044},{"date":"2024-01-18","close":752.6495},{"date":"2024-01-19","close":761.1362},{"date":"2024-01-22","close":760.738},{"date":"2024-01-23","close":757.6373},{"date":"2024-01-24","close":754.0529},{"date":"2024-01-25","close":773.1028},{"date":"2024-01-26","close":768.9971},{"date":"2024-01-29","close":788.7014},{"date":"2024-01-30","close":798.0129},{"date":"2024-01-31","close":786.8143},{"date":"2024-02-01","close":802.517},{"date":"2024-02-02","close":799.8051},{"date":"2024-02-05","close":793.1105},{"date":"2024-02-06","close":794.6277},{"date":"2024-02-07","close":802.8963},{"date":"2024-02-08","close":811.0511},{"date":"2024-02-09","close":811.4589},{"date":"2024-02-12","close":805.9781},{"date":"2024-02-13","close":789.5737},{"date":"2024-02-14","close":789.697},{"date":"2024-02-15","close":829.6744},{"date":"2024-02-16","close":811.9045},{"date":"2024-02-20","close":810.4918},{"date":"2024-02-21","close":819.9645},{"date":"2024-02-22","close":835.2216},{"date":"2024-02-23","close":836.6155},{"date":"2024-02-26","close":832.1873},{"date":"2024-02-27","close":831.8918},{"date":"2024-02-28","close":849.8246},{"date":"2024-02-29","close":846.9184},{"date":"2024-03-01","close":858.0764},{"date":"2024-03-04","close":870.5874},{"date":"2024-03-05","close":853.3311},{"date":"2024-03-06","close":863.8984},{"date":"2024-03-07","close":863.3457},{"date":"2024-03-08","close":867.1952},{"date":"2024-03-11","close":851.435},{"date":"2024-03-12","close":850.7203},{"date":"2024-03-13","close":826.3463},{"date":"2024-03-14","close":823.9546},{"date":"2024-03-15","close":810.3002},{"date":"2024-03-18","close":820.0765},{"date":"2024-03-19","close":804.764},{"date":"2024-03-20","close":785.9927},{"date":"2024-03-21","close":773.3768},{"date":"2024-03-22","close":763.2099},{"date":"2024-03-25","close":755.1583},{"date":"2024-03-26","close":762.3524},{"date":"2024-03-27","close":776.8738},{"date":"2024-03-28","close":786.4216},{"date":"2024-04-01","close":762.3334},{"date":"2024-04-02","close":755.3013},{"date":"2024-04-03","close":751.7184},{"date":"2024-04-04","close":744.2194},{"date":"2024-04-05","close":747.4305},{"date":"2024-04-08","close":751.0323},{"date":"2024-04-09","close":763.4672},{"date":"2024-04-10","close":739.3884},{"date":"2024-04-11","close":737.3397},{"date":"2024-04-12","close":728.0304},{"date":"2024-04-15","close":709.0305},{"date":"2024-04-16","close":707.1534},{"date":"2024-04-17","close":699.9307},{"date":"2024-04-18","close":704.9712},{"date":"2024-04-19","close":712.7372},{"date":"2024-04-22","close":719.1594},{"date":"2024-04-23","close":725.9818},{"date":"2024-04-24","close":721.1603},{"date":"2024-04-25","close":703.542},{"date":"2024-04-26","close":697.1198},{"date":"2024-04-29","close":692.0981},{"date":"2024-04-30","close":677.5862},{"date":"2024-05-01","close":662.5501},{"date":"2024-05-02","close":665.7612},{"date":"2024-05-03","close":667.1714},{"date":"2024-05-06","close":661.0255},{"date":"2024-05-07","close":678.3103},{"date":"2024-05-08","close":660.0537},{"date":"2024-05-09","close":736.0154},{"date":"2024-05-10","close":721.9607},{"date":"2024-05-13","close":740.2651},{"date":"2024-05-14","close":752.5855},{"date":"2024-05-15","close":771.5093},{"date":"2024-05-16","close":761.8093},{"date":"2024-05-17","close":762.1237},{"date":"2024-05-20","close":757.788},{"date":"2024-05-21","close":758.9568},{"date":"2024-05-22","close":748.6298},{"date":"2024-05-23","close":735.285},{"date":"2024-05-24","close":733.9342},{"date":"2024-05-28","close":736.4155},{"date":"2024-05-29","close":728.0905},{"date":"2024-05-30","close":728.6749},{"date":"2024-05-31","close":730.9261},{"date":"2024-06-03","close":719.8901},{"date":"2024-06-04","close":732.5547},{"date":"2024-06-05","close":726.7397},{"date":"2024-06-06","close":730.7825},{"date":"2024-06-07","close":721.7391},{"date":"2024-06-10","close":730.4951},{"date":"2024-06-11","close":728.3397},{"date":"2024-06-12","close":729.4604},{"date":"2024-06-13","close":734.394},{"date":"2024-06-14","close":734.0684},{"date":"2024-06-17","close":730.3514},{"date":"2024-06-18","close":741.3299},{"date":"2024-06-20","close":731.5201},{"date":"2024-06-21","close":732.8613},{"date":"2024-06-24","close":720.5991},{"date":"2024-06-25","close":711.6514},{"date":"2024-06-26","close":710.7029},{"date":"2024-06-27","close":720.3691},{"date":"2024-06-28","close":724.8143},{"date":"2024-07-01","close":727.7647},{"date":"2024-07-02","close":724.6033},{"date":"2024-07-03","close":717.5335},{"date":"2024-07-05","close":722.7927},{"date":"2024-07-08","close":725.1207},{"date":"2024-07-09","close":734.6144},{"date":"2024-07-10","close":743.3609},{"date":"2024-07-11","close":764.2833},{"date":"2024-07-12","close":771.0275},{"date":"2024-07-15","close":770.855},{"date":"2024-07-16","close":778.4807},{"date":"2024-07-17","close":769.3989},{"date":"2024-07-18","close":761.668},{"date":"2024-07-19","close":753.7646},{"date":"2024-07-22","close":765.2987},{"date":"2024-07-23","close":769.2361},{"date":"2024-07-24","close":760.7867},{"date":"2024-07-25","close":736.9902},{"date":"2024-07-26","close":739.9791},{"date":"2024-07-29","close":743.9261},{"date":"2024-07-30","close":736.473},{"date":"2024-07-31","close":757.0409},{"date":"2024-08-01","close":777.1011},{"date":"2024-08-02","close":772.7615},{"date":"2024-08-05","close":735.9651},{"date":"2024-08-06","close":751.6475},{"date":"2024-08-07","close":747.5089},{"date":"2024-08-08","close":775.4727},{"date":"2024-08-09","close":784.4777},{"date":"2024-08-12","close":784.679},{"date":"2024-08-13","close":794.7858},{"date":"2024-08-14","close":806.1378},{"date":"2024-08-15","close":795.2072},{"date":"2024-08-16","close":793.8469},{"date":"2024-08-19","close":795.4946},{"date":"2024-08-20","close":794.9772},{"date":"2024-08-21","close":787.6686},{"date":"2024-08-22","close":788.593},{"date":"2024-08-23","close":797.269},{"date":"2024-08-26","close":788.5449},{"date":"2024-08-27","close":787.6589},{"date":"2024-08-28","close":783.5376},{"date":"2024-08-29","close":788.3908},{"date":"2024-08-30","close":803.4318},{"date":"2024-09-03","close":801.3037},{"date":"2024-09-04","close":796.9128},{"date":"2024-09-05","close":791.2795},{"date":"2024-09-06","close":787.6398},{"date":"2024-09-09","close":800.9667},{"date":"2024-09-10","close":832.7243},{"date":"2024-09-11","close":835.536},{"date":"2024-09-12","close":836.6048},{"date":"2024-09-13","close":839.2336},{"date":"2024-09-16","close":844.0771},{"date":"2024-09-17","close":832.2909},{"date":"2024-09-18","close":829.0361},{"date":"2024-09-19","close":838.704},{"date":"2024-09-20","close":844.6838},{"date":"2024-09-23","close":849.2288},{"date":"2024-09-24","close":854.6791},{"date":"2024-09-25","close":857.019},{"date":"2024-09-26","close":846.3978},{"date":"2024-09-27","close":849.9703},{"date":"2024-09-30","close":854.7272},{"date":"2024-10-01","close":850.2689},{"date":"2024-10-02","close":853.7354},{"date":"2024-10-03","close":843.7401},{"date":"2024-10-04","close":844.3757},{"date":"2024-10-07","close":837.7603},{"date":"2024-10-08","close":840.1677},{"date":"2024-10-09","close":844.2601},{"date":"2024-10-10","close":838.2707},{"date":"2024-10-11","close":839.2528},{"date":"2024-10-14","close":833.9183},{"date":"2024-10-15","close":845.4831},{"date":"2024-10-16","close":847.5726},{"date":"2024-10-17","close":855.9019},{"date":"2024-10-18","close":862.0165},{"date":"2024-10-21","close":847.3222},{"date":"2024-10-22","close":845.8105},{"date":"2024-10-23","close":858.1263},{"date":"2024-10-24","close":862.5558},{"date":"2024-10-25","close":880.4375},{"date":"2024-10-28","close":878.7908},{"date":"2024-10-29","close":872.3296},{"date":"2024-10-30","close":876.4797},{"date":"2024-10-31","close":874.4191},{"date":"2024-11-01","close":855.3723},{"date":"2024-11-04","close":862.7099},{"date":"2024-11-05","close":875.2953},{"date":"2024-11-06","close":857.7989},{"date":"2024-11-07","close":874.0917},{"date":"2024-11-08","close":886.918},{"date":"2024-11-11","close":879.6382},{"date":"2024-11-12","close":869.5467},{"date":"2024-11-13","close":871.8591},{"date":"2024-11-14","close":868.9275},{"date":"2024-11-15","close":868.2019},{"date":"2024-11-18","close":879.9183},{"date":"2024-11-19","close":892.9988},{"date":"2024-11-20","close":889.0708},{"date":"2024-11-21","close":893.5793},{"date":"2024-11-22","close":905.9343},{"date":"2024-11-25","close":942.6797},{"date":"2024-11-26","close":946.4626},{"date":"2024-11-27","close":947.2754},{"date":"2024-11-29","close":949.5779},{"date":"2024-12-02","close":933.4789},{"date":"2024-12-03","close":932.3276},{"date":"2024-12-04","close":934.2529},{"date":"2024-12-05","close":942.1476},{"date":"2024-12-06","close":952.9836},{"date":"2024-12-09","close":937.4843},{"date":"2024-12-10","close":930.4603},{"date":"2024-12-11","close":941.9251},{"date":"2024-12-12","close":943.5988},{"date":"2024-12-13","close":933.6337},{"date":"2024-12-16","close":926.8418},{"date":"2024-12-17","close":929.6088},{"date":"2024-12-18","close":896.269},{"date":"2024-12-19","close":891.6153},{"date":"2024-12-20","close":897.0816},{"date":"2024-12-23","close":909.0496},{"date":"2024-12-24","close":919.1309},{"date":"2024-12-26","close":917.5635},{"date":"2024-12-27","close":912.0198},{"date":"2024-12-30","close":905.5084},{"date":"2024-12-31","close":912.2424},{"date":"2025-01-02","close":913.5387},{"date":"2025-01-03","close":928.7672},{"date":"2025-01-06","close":909.4462},{"date":"2025-01-07","close":909.514},{"date":"2025-01-08","close":920.1274},{"date":"2025-01-10","close":870.582},{"date":"2025-01-13","close":870.4078},{"date":"2025-01-14","close":868.8985},{"date":"2025-01-15","close":870.7562},{"date":"2025-01-16","close":889.9899},{"date":"2025-01-17","close":885.8297},{"date":"2025-01-21","close":903.6413},{"date":"2025-01-22","close":895.1564},{"date":"2025-01-23","close":910.346},{"date":"2025-01-24","close":910.2686},{"date":"2025-01-27","close":870.8431},{"date":"2025-01-28","close":877.3351},{"date":"2025-01-29","close":878.7089},{"date":"2025-01-30","close":892.1571},{"date":"2025-01-31","close":883.9624},{"date":"2025-02-03","close":885.2589},{"date":"2025-02-04","close":894.2373},{"date":"2025-02-05","close":906.0601},{"date":"2025-02-06","close":907.8403},{"date":"2025-02-07","close":902.9349},{"date":"2025-02-10","close":912.4841},{"date":"2025-02-11","close":912.968},{"date":"2025-02-12","close":904.8024},{"date":"2025-02-13","close":892.9988},{"date":"2025-02-14","close":903.2543},{"date":"2025-02-18","close":901.6096},{"date":"2025-02-19","close":908.5562},{"date":"2025-02-20","close":909.6882},{"date":"2025-02-21","close":889.7867},{"date":"2025-02-24","close":879.4636},{"date":"2025-02-25","close":877.1899},{"date":"2025-02-26","close":885.2717},{"date":"2025-02-27","close":885.3689},{"date":"2025-02-28","close":879.7672},{"date":"2025-03-03","close":885.5634},{"date":"2025-03-04","close":885.0382},{"date":"2025-03-05","close":895.7166},{"date":"2025-03-06","close":847.9461},{"date":"2025-03-07","close":835.9062},{"date":"2025-03-10","close":807.8099},{"date":"2025-03-11","close":813.2658},{"date":"2025-03-12","close":831.5006},{"date":"2025-03-13","close":811.0387},{"date":"2025-03-14","close":814.6662},{"date":"2025-03-17","close":833.6986},{"date":"2025-03-18","close":818.1479},{"date":"2025-03-19","close":831.8313},{"date":"2025-03-20","close":828.3204},{"date":"2025-03-21","close":811.6611},{"date":"2025-03-24","close":829.0208},{"date":"2025-03-25","close":818.1089},{"date":"2025-03-26","close":808.2184},{"date":"2025-03-27","close":802.6361},{"date":"2025-03-28","close":780.939},{"date":"2025-03-31","close":792.9497},{"date":"2025-04-01","close":794.5058},{"date":"2025-04-02","close":808.7046},{"date":"2025-04-03","close":779.4218},{"date":"2025-04-04","close":745.1597},{"date":"2025-04-07","close":727.1972},{"date":"2025-04-08","close":719.7379},{"date":"2025-04-09","close":775.522},{"date":"2025-04-10","close":749.5653},{"date":"2025-04-11","close":755.488},{"date":"2025-04-14","close":762.3345},{"date":"2025-04-15","close":765.8551},{"date":"2025-04-16","close":757.2872},{"date":"2025-04-17","close":768.442},{"date":"2025-04-21","close":751.9577},{"date":"2025-04-22","close":769.3854},{"date":"2025-04-23","close":787.2215},{"date":"2025-04-24","close":794.7391},{"date":"2025-04-25","close":815.0746},{"date":"2025-04-28","close":821.4739},{"date":"2025-04-29","close":828.2524},{"date":"2025-04-30","close":837.1025},{"date":"2025-05-01","close":838.2888},{"date":"2025-05-02","close":851.7876},{"date":"2025-05-05","close":858.9454},{"date":"2025-05-06","close":851.3304},{"date":"2025-05-07","close":848.5101},{"date":"2025-05-08","close":837.3358},{"date":"2025-05-09","close":840.6425},{"date":"2025-05-12","close":846.5553},{"date":"2025-05-13","close":844.9215},{"date":"2025-05-14","close":835.6048},{"date":"2025-05-15","close":843.4141},{"date":"2025-05-16","close":851.8557},{"date":"2025-05-19","close":853.4603},{"date":"2025-05-20","close":851.8265},{"date":"2025-05-21","close":840.0347},{"date":"2025-05-22","close":847.231},{"date":"2025-05-23","close":844.2585},{"date":"2025-05-27","close":857.3116},{"date":"2025-05-28","close":861.037},{"date":"2025-05-29","close":867.6956},{"date":"2025-05-30","close":869.0546},{"date":"2025-06-02","close":870.6874},{"date":"2025-06-03","close":874.9408},{"date":"2025-06-04","close":891.9147},{"date":"2025-06-05","close":889.5094},{"date":"2025-06-06","close":894.095},{"date":"2025-06-09","close":887.2997},{"date":"2025-06-10","close":887.1628},{"date":"2025-06-11","close":873.826},{"date":"2025-06-12","close":876.4855},{"date":"2025-06-13","close":872.7897},{"date":"2025-06-16","close":868.3995},{"date":"2025-06-17","close":867.0405},{"date":"2025-06-18","close":867.1284},{"date":"2025-06-20","close":863.2466},{"date":"2025-06-23","close":870.1888},{"date":"2025-06-24","close":886.3414},{"date":"2025-06-25","close":805.9791},{"date":"2025-06-26","close":728.9511},{"date":"2025-06-27","close":767.6509},{"date":"2025-06-30","close":777.7805},{"date":"2025-07-01","close":777.6926},{"date":"2025-07-02","close":777.4677},{"date":"2025-07-03","close":769.4989},{"date":"2025-07-07","close":759.8386},{"date":"2025-07-08","close":750.325},{"date":"2025-07-09","close":747.7045},{"date":"2025-07-10","close":742.0139},{"date":"2025-07-11","close":739.8727},{"date":"2025-07-14","close":743.2948},{"date":"2025-07-15","close":743.0602},{"date":"2025-07-16","close":748.6139},{"date":"2025-07-17","close":758.3231},{"date":"2025-07-18","close":760.4839},{"date":"2025-07-21","close":771.6401},{"date":"2025-07-22","close":782.7475},{"date":"2025-07-23","close":778.5041},{"date":"2025-07-24","close":771.9824},{"date":"2025-07-25","close":783.608},{"date":"2025-07-28","close":775.9716},{"date":"2025-07-29","close":789.4397},{"date":"2025-07-30","close":775.7265},{"date":"2025-07-31","close":764.1739},{"date":"2025-08-01","close":751.1128},{"date":"2025-08-04","close":757.5752},{"date":"2025-08-05","close":758.1105},{"date":"2025-08-06","close":752.3294},{"date":"2025-08-07","close":758.4998},{"date":"2025-08-08","close":755.4438},{"date":"2025-08-11","close":755.9791},{"date":"2025-08-12","close":766.2664},{"date":"2025-08-13","close":763.0352},{"date":"2025-08-14","close":754.636},{"date":"2025-08-15","close":760.4171},{"date":"2025-08-18","close":749.0689},{"date":"2025-08-19","close":752.7771},{"date":"2025-08-20","close":760.096},{"date":"2025-08-21","close":756.0815},{"date":"2025-08-22","close":770.0636},{"date":"2025-08-25","close":766.0589},{"date":"2025-08-26","close":765.4812},{"date":"2025-08-27","close":774.0683},{"date":"2025-08-28","close":769.9461},{"date":"2025-08-29","close":769.7894},{"date":"2025-09-02","close":755.4646},{"date":"2025-09-03","close":746.3195},{"date":"2025-09-04","close":751.9104},{"date":"2025-09-05","close":757.5404},{"date":"2025-09-08","close":749.5408},{"date":"2025-09-09","close":763.2782},{"date":"2025-09-10","close":764.3161},{"date":"2025-09-11","close":780.8439},{"date":"2025-09-12","close":772.159},{"date":"2025-09-15","close":775.1649},{"date":"2025-09-16","close":763.053},{"date":"2025-09-17","close":762.534},{"date":"2025-09-18","close":768.918},{"date":"2025-09-19","close":774.7439},{"date":"2025-09-22","close":781.4216},{"date":"2025-09-23","close":786.5229},{"date":"2025-09-24","close":773.3143},{"date":"2025-09-25","close":766.5485},{"date":"2025-09-26","close":773.8529},{"date":"2025-09-29","close":765.4127},{"date":"2025-09-30","close":766.901},{"date":"2025-10-01","close":757.8048},{"date":"2025-10-02","close":756.4829},{"date":"2025-10-03","close":762.4949},{"date":"2025-10-06","close":773.3633},{"date":"2025-10-07","close":770.6609},{"date":"2025-10-08","close":786.8558},{"date":"2025-10-09","close":791.4676},{"date":"2025-10-10","close":783.8988},{"date":"2025-10-13","close":789.4701},{"date":"2025-10-14","close":800.368},{"date":"2025-10-15","close":805.0874},{"date":"2025-10-16","close":795.815},{"date":"2025-10-17","close":796.9508},{"date":"2025-10-20","close":807.9269},{"date":"2025-10-21","close":804.8524},{"date":"2025-10-22","close":811.7553},{"date":"2025-10-23","close":814.5753},{"date":"2025-10-24","close":821.9776},{"date":"2025-10-27","close":825.1891},{"date":"2025-10-28","close":799.1049},{"date":"2025-10-29","close":781.0887},{"date":"2025-10-30","close":815.7796},{"date":"2025-10-31","close":828.3615},{"date":"2025-11-03","close":815.4663},{"date":"2025-11-04","close":812.5974},{"date":"2025-11-05","close":804.9699},{"date":"2025-11-06","close":802.2381},{"date":"2025-11-07","close":807.545},{"date":"2025-11-10","close":810.8545},{"date":"2025-11-11","close":803.9124},{"date":"2025-11-12","close":796.2752},{"date":"2025-11-13","close":770.1321},{"date":"2025-11-14","close":769.1824},{"date":"2025-11-17","close":760.6737},{"date":"2025-11-18","close":762.9159},{"date":"2025-11-19","close":753.712},{"date":"2025-11-20","close":741.6243},{"date":"2025-11-21","close":743.4665},{"date":"2025-11-24","close":749.3182},{"date":"2025-11-25","close":737.0335},{"date":"2025-11-26","close":739.26},{"date":"2025-11-28","close":742.1169},{"date":"2025-12-01","close":722.3845},{"date":"2025-12-02","close":716.5721},{"date":"2025-12-03","close":721.8328},{"date":"2025-12-04","close":715.3013},{"date":"2025-12-05","close":730.5612},{"date":"2025-12-08","close":728.9357},{"date":"2025-12-09","close":729.6647},{"date":"2025-12-10","close":723.4878},{"date":"2025-12-11","close":742.9247},{"date":"2025-12-12","close":739.1713},{"date":"2025-12-15","close":750.0719},{"date":"2025-12-16","close":746.8849},{"date":"2025-12-17","close":736.7675},{"date":"2025-12-18","close":733.024},{"date":"2025-12-19","close":747.2396},{"date":"2025-12-22","close":746.6584},{"date":"2025-12-23","close":748.8355},{"date":"2025-12-24","close":747.4465},{"date":"2025-12-26","close":751.9584},{"date":"2025-12-29","close":753.6332},{"date":"2025-12-30","close":758.2732},{"date":"2025-12-31","close":754.7759},{"date":"2026-01-02","close":752.7564},{"date":"2026-01-05","close":760.5489},{"date":"2026-01-06","close":776.3505},{"date":"2026-01-07","close":765.0115},{"date":"2026-01-08","close":770.2624},{"date":"2026-01-09","close":788.4579},{"date":"2026-01-12","close":772.2129},{"date":"2026-01-13","close":789.4036},{"date":"2026-01-14","close":787.1477},{"date":"2026-01-15","close":789.9061},{"date":"2026-01-16","close":789.8667},{"date":"2026-01-17","close":801.78},{"date":"2026-01-20","close":772.5479},{"date":"2026-01-21","close":783.6603},{"date":"2026-01-22","close":780.9807},{"date":"2026-01-23","close":779.5128},{"date":"2026-01-26","close":794.3688},{"date":"2026-01-27","close":797.5212},{"date":"2026-01-28","close":804.0231},{"date":"2026-01-29","close":813.776},{"date":"2026-01-30","close":808.7321},{"date":"2026-02-02","close":798.3389},{"date":"2026-02-03","close":789.9159},{"date":"2026-02-04","close":790.2115},{"date":"2026-02-05","close":795.5608},{"date":"2026-02-06","close":835.5181},{"date":"2026-02-09","close":844.9952},{"date":"2026-02-10","close":844.01},{"date":"2026-02-11","close":854.6299},{"date":"2026-02-12","close":943.6374},{"date":"2026-02-13","close":941.9823},{"date":"2026-02-17","close":937.8251},{"date":"2026-02-18","close":910.5071},{"date":"2026-02-19","close":904.3894},{"date":"2026-02-20","close":914.3196},{"date":"2026-02-23","close":931.5891},{"date":"2026-02-24","close":937.7561},{"date":"2026-02-25","close":951.3313},{"date":"2026-02-26","close":938.9509},{"date":"2026-02-27","close":964.9399},{"date":"2026-03-02","close":956.858},{"date":"2026-03-03","close":962.7114},{"date":"2026-03-04","close":959.7698},{"date":"2026-03-05","close":943.8833},{"date":"2026-03-06","close":928.2344},{"date":"2026-03-09","close":935.8707},{"date":"2026-03-10","close":946.9239},{"date":"2026-03-11","close":964.1178},{"date":"2026-03-12","close":962.1766},{"date":"2026-03-13","close":960.6216},{"date":"2026-03-16","close":975.0423},{"date":"2026-03-17","close":967.5348},{"date":"2026-03-18","close":964.2466},{"date":"2026-03-19","close":965.4351},{"date":"2026-03-20","close":949.9843},{"date":"2026-03-23","close":957.7097},{"date":"2026-03-24","close":955.303},{"date":"2026-03-25","close":956.7094},{"date":"2026-03-26","close":954.1739},{"date":"2026-03-27","close":953.7876},{"date":"2026-03-30","close":954.8276},{"date":"2026-03-31","close":970.8627},{"date":"2026-04-01","close":986.4521},{"date":"2026-04-02","close":990.8001},{"date":"2026-04-06","close":1006.3598},{"date":"2026-04-07","close":997.6539},{"date":"2026-04-08","close":1007.9247},{"date":"2026-04-09","close":1021.7017},{"date":"2026-04-10","close":1020.3844},{"date":"2026-04-13","close":1046.7299},{"date":"2026-04-14","close":1047.2548},{"date":"2026-04-15","close":1042.9068},{"date":"2026-04-16","close":1060.6554},{"date":"2026-04-17","close":1078.2059},{"date":"2026-04-20","close":1093.409},{"date":"2026-04-21","close":1083.8712},{"date":"2026-04-22","close":1091.7352},{"date":"2026-04-23","close":1104.6208},{"date":"2026-04-24","close":1098.1532},{"date":"2026-04-27","close":1079.4241},{"date":"2026-04-28","close":1066.1028},{"date":"2026-04-29","close":1078.6516},{"date":"2026-04-30","close":1072.4713},{"date":"2026-05-01","close":1074.6502},{"date":"2026-05-04","close":1072.8377},{"date":"2026-05-05","close":1068.1431},{"date":"2026-05-06","close":1077.5522},{"date":"2026-05-07","close":1056.555},{"date":"2026-05-08","close":1061.8241},{"date":"2026-05-11","close":1075.8289},{"date":"2026-05-12","close":1070.2923},{"date":"2026-05-13","close":1066.9744},{"date":"2026-05-14","close":1069.3514},{"date":"2026-05-15","close":1049.305},{"date":"2026-05-18","close":1052.4546},{"date":"2026-05-19","close":1038.4004},{"date":"2026-05-20","close":1059.9819},{"date":"2026-05-21","close":1073.2782},{"date":"2026-05-22","close":1074.6417},{"date":"2026-05-26","close":1072.492},{"date":"2026-05-27","close":1065.1173},{"date":"2026-05-28","close":1064.341},{"date":"2026-05-29","close":1062.9477},{"date":"2026-06-01","close":1045.76},{"date":"2026-06-02","close":1066.6898},{"date":"2026-06-03","close":1071.865},{"date":"2026-06-04","close":1083.9571},{"date":"2026-06-05","close":1075.7962},{"date":"2026-06-08","close":1057.673},{"date":"2026-06-09","close":1054.7868},{"date":"2026-06-10","close":1033.3794},{"date":"2026-06-11","close":1038.2062},{"date":"2026-06-12","close":1050.8158},{"date":"2026-06-15","close":1059.3052},{"date":"2026-06-16","close":1089.4607},{"date":"2026-06-17","close":1083.3301},{"date":"2026-06-18","close":1086.9826},{"date":"2026-06-22","close":1110.6193},{"date":"2026-06-23","close":1110.6094},{"date":"2026-06-24","close":1089.7792},{"date":"2026-06-25","close":1082.4244},{"date":"2026-06-26","close":1086.0968},{"date":"2026-06-29","close":1079.996},{"date":"2026-06-30","close":1037.42},{"date":"2026-07-01","close":1008.7872},{"date":"2026-07-02","close":997.2425},{"date":"2026-07-06","close":994.0776},{"date":"2026-07-07","close":1018.0528},{"date":"2026-07-08","close":1011.126},{"date":"2026-07-09","close":1029.9359},{"date":"2026-07-10","close":1046.1979},{"date":"2026-07-13","close":1034.5736},{"date":"2026-07-14","close":1018.6599},{"date":"2026-07-15","close":1017.7244},{"date":"2026-07-16","close":1004.3285},{"date":"2026-07-17","close":1015.1368},{"date":"2026-07-20","close":1012.4596},{"date":"2026-07-21","close":1022.9792},{"date":"2026-07-22","close":1023.8351},{"date":"2026-07-23","close":1028.6221},{"date":"2026-07-24","close":1079.0705},{"date":"2026-07-27","close":1041.799},{"date":"2026-07-28","close":1029.9259},{"date":"2026-07-29","close":1003.2139},{"date":"2026-07-30","close":1042.5355},{"date":"2026-07-31","close":1014.4202},{"date":"2026-08-03","close":1026.5222},{"date":"2026-08-04","close":1046.5164},{"date":"2026-08-05","close":1051.1642},{"date":"2026-08-06","close":1047.8401},{"date":"2026-08-07","close":1037.6489},{"date":"2026-08-10","close":1038.4053},{"date":"2026-08-11","close":1027.4776},{"date":"2026-08-12","close":1064.0723},{"date":"2026-08-13","close":1068.6603},{"date":"2026-08-14","close":1096.8453},{"date":"2026-08-17","close":1092.3767},{"date":"2026-08-18","close":1079.9164},{"date":"2026-08-19","close":1077.08},{"date":"2026-08-20","close":1082.61},{"date":"2026-08-21","close":1065.39},{"date":"2026-08-24","close":1055.2},{"date":"2026-08-25","close":1073.44},{"date":"2026-08-26","close":1079.61},{"date":"2026-08-27","close":1076.45},{"date":"2026-08-28","close":1044.41},{"date":"2026-08-31","close":1046.72},{"date":"2026-09-01","close":1027.59},{"date":"2026-09-02","close":1019.24},{"date":"2026-09-03","close":1040.83},{"date":"2026-09-04","close":1035.98},{"date":"2026-09-08","close":1041.21},{"date":"2026-09-09","close":1043.06},{"date":"2026-09-10","close":1023.81},{"date":"2026-09-11","close":1037.72},{"date":"2026-09-14","close":998.72},{"date":"2026-09-15","close":1006.98},{"date":"2026-09-16","close":1016.16},{"date":"2026-09-17","close":1025.94},{"date":"2026-09-18","close":1021.34},{"date":"2026-09-21","close":1057.26},{"date":"2026-09-22","close":1059.26},{"date":"2026-09-23","close":1037.66},{"date":"2026-09-24","close":1034.76},{"date":"2026-09-25","close":1008.08},{"date":"2026-09-28","close":1011.07},{"date":"2026-09-29","close":1015.27},{"date":"2026-09-30","close":1011.58},{"date":"2026-10-01","close":1012.33},{"date":"2026-10-02","close":1025.72},{"date":"2026-10-05","close":1023.44},{"date":"2026-10-06","close":1047.36},{"date":"2026-10-07","close":1031.77},{"date":"2026-10-08","close":1011.16},{"date":"2026-10-09","close":1026.06},{"date":"2026-10-12","close":1032.6},{"date":"2026-10-13","close":1019.4},{"date":"2026-10-14","close":995.9},{"date":"2026-10-15","close":996.26},{"date":"2026-10-16","close":985.98},{"date":"2026-10-19","close":975.71},{"date":"2026-10-20","close":987.44},{"date":"2026-10-21","close":995.0},{"date":"2026-10-22","close":952.62}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":952.62,"low_30d":931.205,"support":944.74,"high_30d":1066.51,"change_1d":-4.3,"change_7d":-3.4,"change_30d":-8.2,"resistance":1052.98,"position_in_range":16.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":6.62,"per":68.88,"quarter":"2024-Q2"},{"pbr":7.05,"per":79.0,"quarter":"2024-Q3"},{"pbr":7.56,"per":79.49,"quarter":"2024-Q4"},{"pbr":6.4,"per":62.34,"quarter":"2025-Q1"},{"pbr":6.19,"per":57.83,"quarter":"2025-Q2"},{"pbr":6.07,"per":53.86,"quarter":"2025-Q3"},{"pbr":5.98,"per":51.56,"quarter":"2025-Q4"},{"pbr":7.61,"per":63.79,"quarter":"2026-Q1"},{"pbr":8.09,"per":44.7,"quarter":"2026-Q2"},{"pbr":6.57,"per":41.04,"quarter":"현재"}],"timeline":[{"close":724.8143,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":854.7272,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":912.2424,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":792.9497,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":777.7805,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":766.901,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":754.7759,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":970.8627,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1037.42,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":6.84,"pbr_5y_low":5.98,"per_5y_avg":62.38,"per_5y_low":44.7,"current_pbr":6.57,"current_per":41.04,"pbr_5y_high":8.09,"per_5y_high":79.49,"pbr_5y_median":6.62,"per_5y_median":62.34,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":44.4,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["D/E(유이자부채/자본총계) 1.6배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Real Estate","industry":"REIT - Specialty"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +7.4%"},"momentum":{"grade":"D","reason":"RSI 32"},"valuation":{"grade":"C","reason":"PER 41.04x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.17,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.33,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.67,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.62,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":1.29,"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":53.14,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":21.76,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":15.6,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":6.62,"per":68.88,"close":724.8143,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":7.05,"per":79.0,"close":854.7272,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":7.56,"per":79.49,"close":912.2424,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":6.4,"per":62.34,"close":792.9497,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":6.19,"per":57.83,"close":777.7805,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":6.07,"per":53.86,"close":766.901,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":5.98,"per":51.56,"close":754.7759,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":7.61,"per":63.79,"close":970.8627,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":8.09,"per":44.7,"close":1037.42,"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":"41.0배"},{"label":"PBR","value":"6.6배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.3%"}],"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":11.78,"pbr":7.47,"per":75.08,"roa":0.011661310741065342,"roe":0.03330552078987623,"revenue":2625000000.0,"market_cap":106829783040.0,"net_income":479000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5314285714285715,"total_assets":41076000000.0,"total_equity":14382000000.0,"profit_margin":0.1824761904761905,"dividend_yield":1.77,"fiscal_quarter":"Q2","operating_income":665000000.0,"operating_margin":0.25333333333333335},{"eps":4.17,"pbr":null,"per":null,"roa":0.010147195461880776,"roe":0.02902503846691845,"revenue":2444000000.0,"market_cap":null,"net_income":415000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5147299509001637,"total_assets":40898000000.0,"total_equity":14298000000.0,"profit_margin":0.1698036006546645,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":577000000.0,"operating_margin":0.23608837970540097},{"eps":3.37,"pbr":null,"per":null,"roa":0.006601728905607732,"roe":0.018719977394744278,"revenue":2442000000.0,"market_cap":null,"net_income":265000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5094185094185094,"total_assets":40141000000.0,"total_equity":14156000000.0,"profit_margin":0.10851760851760851,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":422000000.0,"operating_margin":0.17280917280917282},{"eps":3.89,"pbr":null,"per":null,"roa":0.009826589595375723,"roe":0.02641802641802642,"revenue":2316000000.0,"market_cap":null,"net_income":374000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5069084628670121,"total_assets":38060000000.0,"total_equity":14157000000.0,"profit_margin":0.1614853195164076,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":474000000.0,"operating_margin":0.20466321243523317},{"eps":3.79,"pbr":null,"per":null,"roa":0.009472573296609952,"roe":0.026128940641863108,"revenue":2256000000.0,"market_cap":null,"net_income":368000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5195035460992907,"total_assets":38849000000.0,"total_equity":14084000000.0,"profit_margin":0.16312056737588654,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":494000000.0,"operating_margin":0.21897163120567376},{"eps":3.59,"pbr":null,"per":null,"roa":0.00950691538013803,"roe":0.024695802433580532,"revenue":2225000000.0,"market_cap":null,"net_income":343000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5128089887640449,"total_assets":36079000000.0,"total_equity":13889000000.0,"profit_margin":0.1541573033707865,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":458000000.0,"operating_margin":0.20584269662921348},{"eps":2.97,"pbr":null,"per":null,"roa":-0.0003990309248966795,"roe":-0.0010348905972797163,"revenue":2261000000.0,"market_cap":null,"net_income":-14000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.47103051747014596,"total_assets":35085000000.0,"total_equity":13528000000.0,"profit_margin":-0.006191950464396285,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":103000000.0,"operating_margin":0.04555506413091552},{"eps":3.1,"pbr":null,"per":null,"roa":0.00838083413285174,"roe":0.02185752134236091,"revenue":2201000000.0,"market_cap":null,"net_income":297000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5011358473421172,"total_assets":35438000000.0,"total_equity":13588000000.0,"profit_margin":0.13493866424352566,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":425000000.0,"operating_margin":0.1930940481599273},{"eps":3.059069794964348,"pbr":null,"per":null,"roa":0.00916174590613015,"roe":0.02451539338654504,"revenue":2159000000.0,"market_cap":null,"net_income":301000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4988420565076424,"total_assets":32854000000.0,"total_equity":12278000000.0,"profit_margin":0.1394163964798518,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":436000000.0,"operating_margin":0.20194534506716072},{"eps":2.3476582147400813,"pbr":null,"per":null,"roa":0.007232989948962019,"roe":0.018782014797951052,"revenue":2127000000.0,"market_cap":null,"net_income":231000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.48707099200752235,"total_assets":31937000000.0,"total_equity":12299000000.0,"profit_margin":0.10860366713681241,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":364000000.0,"operating_margin":0.17113305124588624},{"eps":2.312778721263943,"pbr":null,"per":null,"roa":0.006969709962941411,"roe":0.01822147489791016,"revenue":2110489000.0,"market_cap":null,"net_income":227568000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.48269050442812067,"total_assets":32651000000.0,"total_equity":12489000000.0,"profit_margin":0.10782714337767219,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":346416000.0,"operating_margin":0.16414015898685091},{"eps":2.802900647948164,"pbr":null,"per":null,"roa":0.008704354247530077,"roe":0.023201538771641078,"revenue":2061030000.0,"market_cap":null,"net_income":275794000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.48131274168740873,"total_assets":31684602000.0,"total_equity":11886884000.0,"profit_margin":0.13381367568642863,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":381000000.0,"operating_margin":0.18485902679728097}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":10.5224,"per":68.88,"date":"2024-06","close":724.81,"source":"reported"},{"eps":10.5224,"per":71.95,"date":"2024-07","close":757.04,"source":"reported"},{"eps":10.5224,"per":76.35,"date":"2024-08","close":803.43,"source":"reported"},{"eps":10.8195,"per":79.0,"date":"2024-09","close":854.73,"source":"reported"},{"eps":10.8195,"per":80.82,"date":"2024-10","close":874.42,"source":"reported"},{"eps":10.8195,"per":87.77,"date":"2024-11","close":949.58,"source":"reported"},{"eps":11.4767,"per":79.49,"date":"2024-12","close":912.24,"source":"reported"},{"eps":11.4767,"per":77.02,"date":"2025-01","close":883.96,"source":"reported"},{"eps":11.4767,"per":76.66,"date":"2025-02","close":879.77,"source":"reported"},{"eps":12.7191,"per":62.34,"date":"2025-03","close":792.95,"source":"reported"},{"eps":12.7191,"per":65.81,"date":"2025-04","close":837.1,"source":"reported"},{"eps":12.7191,"per":68.33,"date":"2025-05","close":869.05,"source":"reported"},{"eps":13.45,"per":57.83,"date":"2025-06","close":777.78,"source":"reported"},{"eps":13.45,"per":56.82,"date":"2025-07","close":764.17,"source":"reported"},{"eps":13.45,"per":57.23,"date":"2025-08","close":769.79,"source":"reported"},{"eps":14.24,"per":53.86,"date":"2025-09","close":766.9,"source":"reported"},{"eps":14.24,"per":58.17,"date":"2025-10","close":828.36,"source":"reported"},{"eps":14.24,"per":52.11,"date":"2025-11","close":742.12,"source":"reported"},{"eps":14.64,"per":51.56,"date":"2025-12","close":754.78,"source":"reported"},{"eps":14.64,"per":55.24,"date":"2026-01","close":808.73,"source":"reported"},{"eps":14.64,"per":65.91,"date":"2026-02","close":964.94,"source":"reported"},{"eps":15.22,"per":63.79,"date":"2026-03","close":970.86,"source":"reported"},{"eps":15.22,"per":70.46,"date":"2026-04","close":1072.47,"source":"reported"},{"eps":15.22,"per":69.84,"date":"2026-05","close":1062.95,"source":"reported"},{"eps":23.21,"per":44.7,"date":"2026-06","close":1037.42,"source":"reported"},{"eps":23.21,"per":43.71,"date":"2026-07","close":1014.42,"source":"reported"},{"eps":23.21,"per":45.1,"date":"2026-08","close":1046.72,"source":"reported"},{"eps":23.21,"per":43.58,"date":"2026-09","close":1011.58,"source":"reported"},{"eps":23.21,"per":41.04,"date":"2026-10","close":952.62,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":62.94,"std":12.71,"count":29,"current":41.04,"lower_1sd":50.23,"upper_1sd":75.65},"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":"Equinix, Inc.","phase":"above-fold","symbol_resolved":true}