{"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":"2026-10-23T10:02:07.934594+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":21.9,"direction":"higher_better","percentile":76},{"name":"영업이익 성장률","unit":"%","value":26.0,"direction":"higher_better","percentile":78}],"summary":"매출 +21.9%","percentile":77},"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":25.4,"direction":null,"percentile":25},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-5.4,"direction":"higher_better","percentile":36}],"summary":"RSI 25","percentile":30},"valuation":{"grade":"C","metrics":[],"summary":"PER 58.31x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":6.61,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":28.72,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":24.41,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":5.49,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 6.6%","percentile":null},"financial_health":{"grade":"A","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":4.97,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.06,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":177.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.41,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 5.0x, 순차입금비율 -0.1x","percentile":92}},"signals":[],"summary":"Monolithic Power Systems, Inc.(MPWR)은 Technology 섹터 US 시장 종목입니다, 시가총액 573.80억. 현재가 $1,167.93, 전일 대비 -9.0%, 30일 -5.4%. PER 58.3배 / ROE 6.6%. 기술적 시그널: RSI 25(과매도), MACD 데드크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.46,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.46%","value_pct":0.46},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":26.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.06,"direction":"lower_better","percentile":null}],"summary":"배당성향 27%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.46},"catalysts":["RSI 25 (30 이하 과매도 구간)","전분기 대비 매출 22% 성장"],"portfolio":null,"technical":{"macd":-22.669418564291618,"grade":"C","trend":"하락","atr_14":63.143864285714294,"rsi_14":25.410725917348216,"sma_20":1332.6895,"sma_60":1307.57075,"comment":"하락 추세, RSI 25","analysis":"RSI(14) 25.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-22.67)가 시그널선(-2.90)을 하회합니다(데드크로스). SMA20 1333, SMA60 1308 — 혼조세입니다. 볼린저밴드 1164~1501 (현재 위치 1%).","bb_lower":1164.0888301940943,"bb_upper":1501.2901698059056,"macd_signal":-2.901815454566316},"change_pct":-8.99,"chart_data":[{"date":"2024-10-23","open":859.81,"high":882.67,"low":854.75,"close":871.48,"volume":440084,"rsi_14":38.98,"sma_20":917.09,"sma_60":888.1,"sma_120":838.1},{"date":"2024-10-24","open":878.4,"high":890.57,"low":878.2,"close":887.64,"volume":400637,"rsi_14":40.17,"sma_20":914.87,"sma_60":888.72,"sma_120":839.7},{"date":"2024-10-25","open":892.15,"high":912.53,"low":888.8,"close":888.88,"volume":566768,"rsi_14":41.81,"sma_20":913.69,"sma_60":890.66,"sma_120":841.11},{"date":"2024-10-28","open":888.88,"high":898.83,"low":873.72,"close":878.2,"volume":631222,"rsi_14":40.95,"sma_20":911.99,"sma_60":892.24,"sma_120":842.67},{"date":"2024-10-29","open":882.58,"high":924.28,"low":878.92,"close":920.38,"volume":693083,"rsi_14":49.34,"sma_20":914.06,"sma_60":894.95,"sma_120":844.51},{"date":"2024-10-30","open":900.15,"high":918.83,"low":897.04,"close":907.15,"volume":977583,"rsi_14":47.65,"sma_20":914.1,"sma_60":897.11,"sma_120":846.27},{"date":"2024-10-31","open":814.95,"high":818.08,"low":723.78,"close":748.85,"volume":3055268,"rsi_14":25.79,"sma_20":905.93,"sma_60":897.15,"sma_120":846.74},{"date":"2024-11-01","open":755.67,"high":777.87,"low":745.34,"close":748.92,"volume":1018146,"rsi_14":24.84,"sma_20":897.12,"sma_60":895.75,"sma_120":847.21},{"date":"2024-11-04","open":748.36,"high":773.96,"low":736.31,"close":756.02,"volume":959158,"rsi_14":30.23,"sma_20":888.94,"sma_60":894.81,"sma_120":847.65},{"date":"2024-11-05","open":758.57,"high":765.17,"low":740.61,"close":752.47,"volume":626756,"rsi_14":27.63,"sma_20":880.93,"sma_60":893.79,"sma_120":847.83},{"date":"2024-11-06","open":763.32,"high":775.68,"low":752.27,"close":774.48,"volume":820536,"rsi_14":29.66,"sma_20":873.39,"sma_60":892.41,"sma_120":848.31},{"date":"2024-11-07","open":782.71,"high":785.61,"low":752.16,"close":764.54,"volume":948036,"rsi_14":28.93,"sma_20":865.65,"sma_60":890.96,"sma_120":848.69},{"date":"2024-11-08","open":754.53,"high":770.27,"low":739.52,"close":750.82,"volume":822322,"rsi_14":30.68,"sma_20":856.79,"sma_60":888.3,"sma_120":848.73},{"date":"2024-11-11","open":620.64,"high":641.97,"low":564.13,"close":638.4,"volume":4011034,"rsi_14":22.88,"sma_20":842.0,"sma_60":883.84,"sma_120":847.82},{"date":"2024-11-12","open":655.85,"high":680.27,"low":622.81,"close":635.23,"volume":2652222,"rsi_14":21.45,"sma_20":829.47,"sma_60":879.29,"sma_120":846.85},{"date":"2024-11-13","open":624.29,"high":631.97,"low":590.8,"close":593.19,"volume":1607940,"rsi_14":16.51,"sma_20":814.29,"sma_60":874.24,"sma_120":845.64},{"date":"2024-11-14","open":594.75,"high":596.34,"low":564.17,"close":568.85,"volume":2087979,"rsi_14":15.42,"sma_20":797.22,"sma_60":868.07,"sma_120":844.17},{"date":"2024-11-15","open":557.78,"high":582.36,"low":554.06,"close":565.49,"volume":1622831,"rsi_14":15.67,"sma_20":780.08,"sma_60":862.48,"sma_120":842.62},{"date":"2024-11-18","open":565.51,"high":580.8,"low":553.85,"close":579.75,"volume":1203507,"rsi_14":10.16,"sma_20":765.31,"sma_60":856.67,"sma_120":841.3},{"date":"2024-11-19","open":579.91,"high":585.73,"low":568.44,"close":577.81,"volume":998722,"rsi_14":10.44,"sma_20":750.76,"sma_60":851.23,"sma_120":839.98},{"date":"2024-11-20","open":573.3,"high":578.92,"low":539.18,"close":552.35,"volume":1662794,"rsi_14":15.33,"sma_20":734.58,"sma_60":844.81,"sma_120":838.52},{"date":"2024-11-21","open":562.22,"high":566.11,"low":544.19,"close":564.59,"volume":1021937,"rsi_14":18.82,"sma_20":718.2,"sma_60":838.86,"sma_120":837.19},{"date":"2024-11-22","open":558.46,"high":583.46,"low":557.91,"close":572.81,"volume":1031892,"rsi_14":19.12,"sma_20":702.18,"sma_60":833.03,"sma_120":835.98},{"date":"2024-11-25","open":584.01,"high":602.42,"low":579.6,"close":592.59,"volume":1268151,"rsi_14":24.45,"sma_20":687.7,"sma_60":827.47,"sma_120":834.67},{"date":"2024-11-26","open":590.53,"high":594.01,"low":560.28,"close":564.2,"volume":1287366,"rsi_14":17.07,"sma_20":669.64,"sma_60":823.03,"sma_120":833.11},{"date":"2024-11-27","open":567.9,"high":567.9,"low":540.7,"close":552.53,"volume":1237978,"rsi_14":16.98,"sma_20":651.66,"sma_60":818.19,"sma_120":831.52},{"date":"2024-11-29","open":560.18,"high":567.24,"low":555.26,"close":559.83,"volume":595268,"rsi_14":19.64,"sma_20":642.08,"sma_60":813.62,"sma_120":829.75},{"date":"2024-12-02","open":559.24,"high":580.83,"low":558.22,"close":572.36,"volume":808873,"rsi_14":34.62,"sma_20":633.13,"sma_60":809.86,"sma_120":828.06},{"date":"2024-12-03","open":562.88,"high":577.72,"low":562.88,"close":574.83,"volume":609357,"rsi_14":35.89,"sma_20":623.94,"sma_60":805.64,"sma_120":826.12},{"date":"2024-12-04","open":581.04,"high":584.64,"low":572.01,"close":573.62,"volume":698452,"rsi_14":44.35,"sma_20":614.88,"sma_60":801.2,"sma_120":824.16},{"date":"2024-12-05","open":579.25,"high":579.25,"low":558.81,"close":564.44,"volume":696553,"rsi_14":48.6,"sma_20":604.23,"sma_60":795.82,"sma_120":822.2},{"date":"2024-12-06","open":570.26,"high":585.14,"low":568.07,"close":581.56,"volume":734466,"rsi_14":54.68,"sma_20":594.95,"sma_60":790.72,"sma_120":820.22},{"date":"2024-12-09","open":583.7,"high":604.86,"low":582.86,"close":601.28,"volume":1015409,"rsi_14":56.07,"sma_20":587.37,"sma_60":785.65,"sma_120":818.2},{"date":"2024-12-10","open":602.47,"high":605.95,"low":583.0,"close":587.12,"volume":941742,"rsi_14":52.46,"sma_20":584.77,"sma_60":780.81,"sma_120":816.28},{"date":"2024-12-11","open":605.18,"high":620.11,"low":596.02,"close":615.23,"volume":948285,"rsi_14":66.37,"sma_20":583.76,"sma_60":776.76,"sma_120":814.6},{"date":"2024-12-12","open":602.89,"high":615.21,"low":584.94,"close":597.12,"volume":862132,"rsi_14":58.22,"sma_20":583.96,"sma_60":772.5,"sma_120":812.99},{"date":"2024-12-13","open":612.45,"high":616.74,"low":593.78,"close":600.06,"volume":897035,"rsi_14":57.07,"sma_20":585.54,"sma_60":767.46,"sma_120":811.23},{"date":"2024-12-16","open":598.64,"high":628.93,"low":591.63,"close":619.97,"volume":1143023,"rsi_14":57.1,"sma_20":588.3,"sma_60":763.08,"sma_120":809.66},{"date":"2024-12-17","open":613.53,"high":631.25,"low":613.52,"close":619.57,"volume":796432,"rsi_14":66.8,"sma_20":590.32,"sma_60":758.66,"sma_120":808.14},{"date":"2024-12-18","open":623.3,"high":635.93,"low":584.95,"close":589.84,"volume":958400,"rsi_14":60.2,"sma_20":590.93,"sma_60":753.45,"sma_120":806.28},{"date":"2024-12-19","open":603.35,"high":604.56,"low":578.54,"close":581.04,"volume":782737,"rsi_14":55.75,"sma_20":592.38,"sma_60":748.02,"sma_120":804.36},{"date":"2024-12-20","open":578.84,"high":594.89,"low":574.27,"close":585.05,"volume":2364939,"rsi_14":53.61,"sma_20":593.42,"sma_60":742.17,"sma_120":802.4},{"date":"2024-12-23","open":583.58,"high":610.33,"low":582.35,"close":608.78,"volume":687937,"rsi_14":58.61,"sma_20":595.25,"sma_60":737.04,"sma_120":800.55},{"date":"2024-12-24","open":608.38,"high":614.48,"low":604.6,"close":611.05,"volume":252533,"rsi_14":59.44,"sma_20":596.18,"sma_60":731.96,"sma_120":798.7},{"date":"2024-12-26","open":605.11,"high":616.7,"low":605.11,"close":611.3,"volume":320339,"rsi_14":62.38,"sma_20":598.57,"sma_60":727.42,"sma_120":796.76},{"date":"2024-12-27","open":608.13,"high":613.36,"low":595.83,"close":604.27,"volume":354794,"rsi_14":56.34,"sma_20":601.19,"sma_60":722.32,"sma_120":794.82},{"date":"2024-12-30","open":598.58,"high":600.69,"low":585.68,"close":595.34,"volume":689191,"rsi_14":48.24,"sma_20":602.99,"sma_60":717.0,"sma_120":792.67},{"date":"2024-12-31","open":595.5,"high":601.83,"low":582.39,"close":584.77,"volume":491995,"rsi_14":48.92,"sma_20":603.56,"sma_60":711.27,"sma_120":790.68},{"date":"2025-01-02","open":597.01,"high":602.55,"low":582.49,"close":587.26,"volume":548184,"rsi_14":39.6,"sma_20":604.13,"sma_60":705.67,"sma_120":788.5},{"date":"2025-01-03","open":593.28,"high":618.17,"low":592.06,"close":612.61,"volume":654552,"rsi_14":54.82,"sma_20":606.04,"sma_60":700.62,"sma_120":786.41},{"date":"2025-01-06","open":624.96,"high":637.69,"low":620.67,"close":623.7,"volume":785898,"rsi_14":57.18,"sma_20":608.98,"sma_60":695.53,"sma_120":784.26},{"date":"2025-01-07","open":635.53,"high":637.25,"low":614.83,"close":617.55,"volume":599180,"rsi_14":48.7,"sma_20":610.74,"sma_60":690.45,"sma_120":782.65},{"date":"2025-01-08","open":610.21,"high":625.72,"low":603.15,"close":613.68,"volume":346154,"rsi_14":47.54,"sma_20":611.3,"sma_60":685.15,"sma_120":780.8},{"date":"2025-01-10","open":604.29,"high":607.32,"low":575.24,"close":584.3,"volume":1076983,"rsi_14":47.67,"sma_20":611.1,"sma_60":679.29,"sma_120":778.99},{"date":"2025-01-13","open":571.69,"high":584.46,"low":569.66,"close":580.47,"volume":854163,"rsi_14":49.37,"sma_20":609.28,"sma_60":674.17,"sma_120":776.73},{"date":"2025-01-14","open":584.34,"high":591.07,"low":572.38,"close":582.95,"volume":472879,"rsi_14":48.8,"sma_20":608.5,"sma_60":668.91,"sma_120":774.6},{"date":"2025-01-15","open":600.47,"high":604.22,"low":594.43,"close":595.35,"volume":570369,"rsi_14":44.23,"sma_20":608.19,"sma_60":663.65,"sma_120":773.05},{"date":"2025-01-16","open":606.97,"high":607.3,"low":589.03,"close":589.67,"volume":495038,"rsi_14":41.34,"sma_20":606.6,"sma_60":658.33,"sma_120":771.44},{"date":"2025-01-17","open":599.42,"high":621.32,"low":598.72,"close":618.49,"volume":1066243,"rsi_14":51.86,"sma_20":606.48,"sma_60":654.04,"sma_120":769.81},{"date":"2025-01-21","open":629.62,"high":647.32,"low":625.39,"close":631.01,"volume":1257817,"rsi_14":57.73,"sma_20":608.5,"sma_60":650.06,"sma_120":768.24},{"date":"2025-01-22","open":647.45,"high":691.13,"low":644.4,"close":681.34,"volume":1558132,"rsi_14":70.55,"sma_20":613.51,"sma_60":646.83,"sma_120":767.46},{"date":"2025-01-23","open":666.04,"high":691.18,"low":665.45,"close":690.6,"volume":757790,"rsi_14":75.98,"sma_20":618.79,"sma_60":643.47,"sma_120":766.1},{"date":"2025-01-24","open":691.8,"high":691.8,"low":662.15,"close":670.48,"volume":1063256,"rsi_14":68.8,"sma_20":621.85,"sma_60":639.76,"sma_120":765.21},{"date":"2025-01-27","open":644.8,"high":648.88,"low":590.72,"close":593.75,"volume":2095759,"rsi_14":46.54,"sma_20":620.91,"sma_60":634.93,"sma_120":763.58},{"date":"2025-01-28","open":599.25,"high":615.11,"low":583.62,"close":610.33,"volume":1015922,"rsi_14":47.6,"sma_20":620.79,"sma_60":629.67,"sma_120":762.31},{"date":"2025-01-29","open":608.43,"high":612.72,"low":600.3,"close":611.51,"volume":436138,"rsi_14":48.89,"sma_20":621.1,"sma_60":624.65,"sma_120":760.88},{"date":"2025-01-30","open":616.69,"high":634.22,"low":615.14,"close":629.32,"volume":593717,"rsi_14":52.72,"sma_20":622.75,"sma_60":622.61,"sma_120":759.88},{"date":"2025-01-31","open":632.5,"high":649.48,"low":624.7,"close":629.9,"volume":753524,"rsi_14":58.83,"sma_20":625.04,"sma_60":620.58,"sma_120":758.16},{"date":"2025-02-03","open":608.06,"high":636.73,"low":608.05,"close":621.41,"volume":774581,"rsi_14":57.78,"sma_20":626.77,"sma_60":618.28,"sma_120":756.54},{"date":"2025-02-04","open":620.98,"high":650.17,"low":620.44,"close":648.6,"volume":982023,"rsi_14":61.41,"sma_20":628.59,"sma_60":616.5,"sma_120":755.15},{"date":"2025-02-05","open":644.36,"high":657.2,"low":640.28,"close":646.21,"volume":883595,"rsi_14":59.16,"sma_20":629.73,"sma_60":614.31,"sma_120":753.36},{"date":"2025-02-06","open":642.91,"high":658.57,"low":631.57,"close":653.15,"volume":1611173,"rsi_14":61.38,"sma_20":631.53,"sma_60":612.41,"sma_120":751.68},{"date":"2025-02-07","open":678.65,"high":715.51,"low":669.07,"close":711.81,"volume":2551806,"rsi_14":65.11,"sma_20":636.49,"sma_60":611.72,"sma_120":750.01},{"date":"2025-02-10","open":708.7,"high":711.81,"low":691.08,"close":697.09,"volume":1009266,"rsi_14":60.63,"sma_20":642.2,"sma_60":612.69,"sma_120":748.27},{"date":"2025-02-11","open":684.04,"high":704.62,"low":678.08,"close":690.84,"volume":708312,"rsi_14":51.78,"sma_20":647.78,"sma_60":613.6,"sma_120":746.45},{"date":"2025-02-12","open":681.43,"high":692.57,"low":674.76,"close":691.26,"volume":487402,"rsi_14":50.13,"sma_20":653.26,"sma_60":615.24,"sma_120":744.74},{"date":"2025-02-13","open":691.26,"high":699.2,"low":685.95,"close":691.79,"volume":478239,"rsi_14":54.47,"sma_20":658.14,"sma_60":617.29,"sma_120":742.68},{"date":"2025-02-14","open":684.83,"high":690.19,"low":673.16,"close":676.9,"volume":625297,"rsi_14":73.54,"sma_20":662.55,"sma_60":619.15,"sma_120":740.82},{"date":"2025-02-18","open":684.23,"high":696.51,"low":677.07,"close":682.67,"volume":611815,"rsi_14":71.81,"sma_20":665.8,"sma_60":620.87,"sma_120":738.77},{"date":"2025-02-19","open":680.71,"high":700.05,"low":674.65,"close":684.39,"volume":710854,"rsi_14":71.91,"sma_20":668.5,"sma_60":622.64,"sma_120":736.94},{"date":"2025-02-20","open":689.66,"high":699.13,"low":674.14,"close":681.73,"volume":679267,"rsi_14":67.33,"sma_20":668.52,"sma_60":624.81,"sma_120":734.81},{"date":"2025-02-21","open":676.83,"high":681.69,"low":651.76,"close":653.33,"volume":847339,"rsi_14":56.54,"sma_20":666.64,"sma_60":626.28,"sma_120":732.57},{"date":"2025-02-24","open":652.95,"high":657.21,"low":629.55,"close":645.09,"volume":1327489,"rsi_14":56.62,"sma_20":665.35,"sma_60":627.48,"sma_120":730.26},{"date":"2025-02-25","open":650.54,"high":651.94,"low":636.3,"close":643.69,"volume":897509,"rsi_14":48.39,"sma_20":667.88,"sma_60":628.32,"sma_120":727.9},{"date":"2025-02-26","open":658.88,"high":673.02,"low":652.73,"close":663.71,"volume":692590,"rsi_14":55.13,"sma_20":670.58,"sma_60":629.98,"sma_120":726.5},{"date":"2025-02-27","open":663.35,"high":664.16,"low":600.93,"close":602.24,"volume":1202464,"rsi_14":38.69,"sma_20":670.11,"sma_60":630.8,"sma_120":724.49},{"date":"2025-02-28","open":600.5,"high":617.01,"low":589.61,"close":603.85,"volume":961706,"rsi_14":17.89,"sma_20":668.82,"sma_60":631.52,"sma_120":722.57},{"date":"2025-03-03","open":612.08,"high":614.43,"low":569.33,"close":572.14,"volume":1054808,"rsi_14":16.25,"sma_20":665.9,"sma_60":631.5,"sma_120":720.68},{"date":"2025-03-04","open":571.35,"high":598.66,"low":551.25,"close":581.26,"volume":936263,"rsi_14":20.85,"sma_20":663.87,"sma_60":631.59,"sma_120":718.61},{"date":"2025-03-05","open":585.05,"high":605.93,"low":576.57,"close":605.02,"volume":636681,"rsi_14":29.59,"sma_20":661.66,"sma_60":632.1,"sma_120":716.65},{"date":"2025-03-06","open":584.77,"high":601.7,"low":552.95,"close":559.07,"volume":1283510,"rsi_14":24.15,"sma_20":657.25,"sma_60":631.99,"sma_120":713.9},{"date":"2025-03-07","open":563.32,"high":593.28,"low":558.22,"close":589.8,"volume":782350,"rsi_14":34.02,"sma_20":654.05,"sma_60":632.1,"sma_120":711.41},{"date":"2025-03-10","open":575.46,"high":590.35,"low":565.21,"close":574.77,"volume":1148499,"rsi_14":30.86,"sma_20":647.12,"sma_60":631.64,"sma_120":708.64},{"date":"2025-03-11","open":579.91,"high":579.91,"low":552.05,"close":563.67,"volume":674214,"rsi_14":29.27,"sma_20":640.37,"sma_60":631.22,"sma_120":706.02},{"date":"2025-03-12","open":574.09,"high":586.12,"low":568.5,"close":576.16,"volume":695973,"rsi_14":32.47,"sma_20":634.56,"sma_60":630.54,"sma_120":703.65},{"date":"2025-03-13","open":569.36,"high":579.85,"low":556.11,"close":564.52,"volume":485849,"rsi_14":34.38,"sma_20":628.15,"sma_60":629.97,"sma_120":701.24},{"date":"2025-03-14","open":578.52,"high":600.23,"low":575.8,"close":598.96,"volume":916292,"rsi_14":42.57,"sma_20":623.45,"sma_60":629.93,"sma_120":698.69},{"date":"2025-03-17","open":602.86,"high":637.21,"low":602.52,"close":633.13,"volume":1109725,"rsi_14":48.46,"sma_20":621.24,"sma_60":630.13,"sma_120":696.6},{"date":"2025-03-18","open":624.4,"high":630.56,"low":607.47,"close":615.0,"volume":690498,"rsi_14":42.87,"sma_20":617.82,"sma_60":630.03,"sma_120":694.35},{"date":"2025-03-19","open":614.53,"high":636.67,"low":609.62,"close":622.46,"volume":706278,"rsi_14":53.52,"sma_20":614.68,"sma_60":630.56,"sma_120":692.0},{"date":"2025-03-20","open":613.61,"high":645.24,"low":596.67,"close":601.88,"volume":998171,"rsi_14":49.68,"sma_20":610.64,"sma_60":630.89,"sma_120":689.46},{"date":"2025-03-21","open":583.85,"high":591.0,"low":568.26,"close":584.05,"volume":1713882,"rsi_14":52.04,"sma_20":607.14,"sma_60":630.85,"sma_120":686.51},{"date":"2025-03-24","open":601.94,"high":628.89,"low":593.81,"close":620.57,"volume":1170839,"rsi_14":56.15,"sma_20":605.9,"sma_60":631.03,"sma_120":684.04},{"date":"2025-03-25","open":621.0,"high":631.22,"low":616.61,"close":625.55,"volume":702447,"rsi_14":53.41,"sma_20":604.98,"sma_60":631.26,"sma_120":681.61},{"date":"2025-03-26","open":621.53,"high":622.62,"low":586.38,"close":593.43,"volume":907316,"rsi_14":55.98,"sma_20":601.42,"sma_60":630.93,"sma_120":679.18},{"date":"2025-03-27","open":586.3,"high":603.95,"low":576.31,"close":594.39,"volume":707229,"rsi_14":50.89,"sma_20":601.03,"sma_60":630.74,"sma_120":676.53},{"date":"2025-03-28","open":592.45,"high":605.7,"low":566.31,"close":573.09,"volume":811119,"rsi_14":49.68,"sma_20":599.47,"sma_60":630.35,"sma_120":673.68},{"date":"2025-03-31","open":562.69,"high":576.24,"low":549.0,"close":574.73,"volume":1141400,"rsi_14":51.88,"sma_20":599.52,"sma_60":630.15,"sma_120":670.71},{"date":"2025-04-01","open":569.92,"high":582.86,"low":561.41,"close":576.22,"volume":676996,"rsi_14":49.69,"sma_20":599.19,"sma_60":629.94,"sma_120":667.81},{"date":"2025-04-02","open":562.06,"high":592.0,"low":559.13,"close":585.3,"volume":506109,"rsi_14":54.02,"sma_20":598.11,"sma_60":629.45,"sma_120":665.03},{"date":"2025-04-03","open":547.94,"high":556.7,"low":489.71,"close":494.17,"volume":1927733,"rsi_14":32.05,"sma_20":594.76,"sma_60":627.25,"sma_120":661.39},{"date":"2025-04-04","open":472.29,"high":487.92,"low":447.2,"close":473.07,"volume":1734138,"rsi_14":21.44,"sma_20":588.79,"sma_60":624.79,"sma_120":657.62},{"date":"2025-04-07","open":460.89,"high":520.29,"low":438.68,"close":484.2,"volume":1814731,"rsi_14":26.02,"sma_20":584.14,"sma_60":622.58,"sma_120":653.87},{"date":"2025-04-08","open":504.01,"high":511.24,"low":434.89,"close":451.07,"volume":1588098,"rsi_14":21.33,"sma_20":578.39,"sma_60":620.32,"sma_120":649.8},{"date":"2025-04-09","open":454.85,"high":562.57,"low":445.46,"close":556.75,"volume":2335380,"rsi_14":43.96,"sma_20":577.33,"sma_60":619.89,"sma_120":647.03},{"date":"2025-04-10","open":521.22,"high":525.84,"low":465.96,"close":480.32,"volume":2145625,"rsi_14":38.18,"sma_20":573.0,"sma_60":618.14,"sma_120":643.53},{"date":"2025-04-11","open":485.26,"high":533.57,"low":471.69,"close":528.3,"volume":2218659,"rsi_14":39.72,"sma_20":569.36,"sma_60":616.98,"sma_120":640.32},{"date":"2025-04-14","open":555.67,"high":555.67,"low":527.3,"close":533.92,"volume":1291440,"rsi_14":39.8,"sma_20":564.26,"sma_60":616.02,"sma_120":637.17},{"date":"2025-04-15","open":540.27,"high":549.75,"low":532.49,"close":539.32,"volume":634429,"rsi_14":43.53,"sma_20":560.36,"sma_60":614.66,"sma_120":634.35},{"date":"2025-04-16","open":513.38,"high":526.27,"low":495.17,"close":520.11,"volume":1275063,"rsi_14":41.55,"sma_20":555.11,"sma_60":612.77,"sma_120":631.41},{"date":"2025-04-17","open":533.13,"high":534.93,"low":509.63,"close":518.84,"volume":864607,"rsi_14":43.49,"sma_20":550.84,"sma_60":610.0,"sma_120":628.41},{"date":"2025-04-21","open":508.08,"high":510.16,"low":491.91,"close":503.59,"volume":798846,"rsi_14":41.99,"sma_20":546.7,"sma_60":606.83,"sma_120":625.15},{"date":"2025-04-22","open":507.72,"high":521.8,"low":501.72,"close":507.19,"volume":859404,"rsi_14":42.26,"sma_20":540.9,"sma_60":604.05,"sma_120":621.9},{"date":"2025-04-23","open":540.97,"high":548.96,"low":527.89,"close":532.11,"volume":828694,"rsi_14":44.24,"sma_20":536.1,"sma_60":602.99,"sma_120":618.96},{"date":"2025-04-24","open":543.44,"high":577.3,"low":541.8,"close":575.49,"volume":1046667,"rsi_14":59.82,"sma_20":535.11,"sma_60":602.37,"sma_120":616.02},{"date":"2025-04-25","open":571.98,"high":582.92,"low":563.81,"close":578.44,"volume":508773,"rsi_14":63.31,"sma_20":534.22,"sma_60":601.79,"sma_120":613.22},{"date":"2025-04-28","open":574.82,"high":586.04,"low":559.11,"close":579.91,"volume":552455,"rsi_14":62.39,"sma_20":534.49,"sma_60":600.93,"sma_120":611.77},{"date":"2025-04-29","open":578.85,"high":588.38,"low":569.66,"close":581.43,"volume":783891,"rsi_14":68.38,"sma_20":534.83,"sma_60":600.08,"sma_120":610.33},{"date":"2025-04-30","open":560.09,"high":590.52,"low":557.29,"close":587.73,"volume":785143,"rsi_14":56.07,"sma_20":535.41,"sma_60":599.49,"sma_120":608.88},{"date":"2025-05-01","open":594.57,"high":608.44,"low":589.45,"close":596.18,"volume":990064,"rsi_14":80.92,"sma_20":535.96,"sma_60":598.58,"sma_120":607.54},{"date":"2025-05-02","open":609.12,"high":643.52,"low":603.45,"close":631.12,"volume":1651753,"rsi_14":79.5,"sma_20":542.87,"sma_60":598.3,"sma_120":606.3},{"date":"2025-05-05","open":628.91,"high":636.78,"low":620.33,"close":621.72,"volume":628993,"rsi_14":74.65,"sma_20":550.37,"sma_60":597.74,"sma_120":605.07},{"date":"2025-05-06","open":614.68,"high":625.7,"low":607.4,"close":617.35,"volume":567373,"rsi_14":72.04,"sma_20":557.09,"sma_60":596.12,"sma_120":603.92},{"date":"2025-05-07","open":616.04,"high":634.72,"low":607.45,"close":630.95,"volume":569460,"rsi_14":82.33,"sma_20":566.16,"sma_60":594.97,"sma_120":603.83},{"date":"2025-05-08","open":642.92,"high":650.47,"low":624.3,"close":634.14,"volume":638321,"rsi_14":83.26,"sma_20":570.07,"sma_60":593.99,"sma_120":603.8},{"date":"2025-05-09","open":641.62,"high":650.06,"low":624.91,"close":632.0,"volume":639266,"rsi_14":90.07,"sma_20":577.72,"sma_60":592.96,"sma_120":604.1},{"date":"2025-05-12","open":687.7,"high":714.47,"low":673.84,"close":702.81,"volume":1506913,"rsi_14":93.0,"sma_20":586.53,"sma_60":593.11,"sma_120":605.2},{"date":"2025-05-13","open":699.36,"high":735.48,"low":699.36,"close":731.05,"volume":909264,"rsi_14":93.1,"sma_20":596.47,"sma_60":593.99,"sma_120":606.57},{"date":"2025-05-14","open":730.33,"high":748.16,"low":719.28,"close":727.63,"volume":589590,"rsi_14":89.87,"sma_20":605.97,"sma_60":594.72,"sma_120":607.79},{"date":"2025-05-15","open":719.05,"high":723.75,"low":696.98,"close":703.89,"volume":981490,"rsi_14":79.64,"sma_20":615.25,"sma_60":595.01,"sma_120":608.83},{"date":"2025-05-16","open":706.3,"high":710.3,"low":690.15,"close":708.92,"volume":362167,"rsi_14":79.98,"sma_20":624.84,"sma_60":595.44,"sma_120":610.12},{"date":"2025-05-19","open":686.51,"high":700.31,"low":681.87,"close":696.03,"volume":512542,"rsi_14":75.29,"sma_20":634.55,"sma_60":596.13,"sma_120":611.21},{"date":"2025-05-20","open":689.2,"high":695.87,"low":686.49,"close":693.83,"volume":421122,"rsi_14":73.85,"sma_20":643.97,"sma_60":596.92,"sma_120":612.2},{"date":"2025-05-21","open":684.74,"high":697.6,"low":668.36,"close":672.48,"volume":487472,"rsi_14":66.21,"sma_20":651.05,"sma_60":597.38,"sma_120":612.85},{"date":"2025-05-22","open":673.86,"high":688.53,"low":664.99,"close":666.11,"volume":461341,"rsi_14":58.46,"sma_20":655.62,"sma_60":597.39,"sma_120":613.68},{"date":"2025-05-23","open":644.11,"high":662.06,"low":642.81,"close":656.18,"volume":508537,"rsi_14":58.31,"sma_20":659.54,"sma_60":598.27,"sma_120":614.53},{"date":"2025-05-27","open":677.14,"high":683.28,"low":665.58,"close":679.31,"volume":787654,"rsi_14":63.71,"sma_20":664.56,"sma_60":599.51,"sma_120":615.51},{"date":"2025-05-28","open":679.85,"high":683.16,"low":669.35,"close":671.35,"volume":517834,"rsi_14":59.16,"sma_20":669.1,"sma_60":601.15,"sma_120":616.32},{"date":"2025-05-29","open":693.18,"high":693.18,"low":670.98,"close":674.56,"volume":419847,"rsi_14":59.17,"sma_20":673.48,"sma_60":602.69,"sma_120":617.14},{"date":"2025-05-30","open":665.45,"high":673.81,"low":637.53,"close":655.91,"volume":950478,"rsi_14":55.05,"sma_20":676.49,"sma_60":603.52,"sma_120":617.81},{"date":"2025-06-02","open":655.32,"high":665.07,"low":649.57,"close":662.61,"volume":422818,"rsi_14":38.37,"sma_20":678.08,"sma_60":605.24,"sma_120":618.61},{"date":"2025-06-03","open":663.73,"high":682.56,"low":656.79,"close":679.55,"volume":521392,"rsi_14":34.06,"sma_20":681.0,"sma_60":606.72,"sma_120":619.41},{"date":"2025-06-04","open":687.11,"high":714.74,"low":682.95,"close":688.46,"volume":534656,"rsi_14":38.27,"sma_20":684.59,"sma_60":608.61,"sma_120":620.12},{"date":"2025-06-05","open":695.41,"high":699.51,"low":668.71,"close":674.89,"volume":568871,"rsi_14":40.76,"sma_20":686.8,"sma_60":610.45,"sma_120":620.84},{"date":"2025-06-06","open":691.95,"high":692.43,"low":679.31,"close":680.86,"volume":293532,"rsi_14":41.11,"sma_20":689.16,"sma_60":612.19,"sma_120":621.36},{"date":"2025-06-09","open":687.26,"high":704.56,"low":683.65,"close":699.89,"volume":550527,"rsi_14":51.18,"sma_20":692.59,"sma_60":614.44,"sma_120":622.2},{"date":"2025-06-10","open":706.27,"high":732.12,"low":702.38,"close":725.21,"volume":901254,"rsi_14":58.39,"sma_20":693.72,"sma_60":616.53,"sma_120":623.23},{"date":"2025-06-11","open":729.94,"high":734.19,"low":702.79,"close":714.3,"volume":565097,"rsi_14":61.84,"sma_20":692.87,"sma_60":617.87,"sma_120":624.0},{"date":"2025-06-12","open":706.98,"high":723.39,"low":706.95,"close":712.06,"volume":322799,"rsi_14":63.32,"sma_20":692.09,"sma_60":619.47,"sma_120":624.75},{"date":"2025-06-13","open":693.51,"high":696.58,"low":663.93,"close":666.92,"volume":1027998,"rsi_14":52.58,"sma_20":690.22,"sma_60":620.19,"sma_120":625.38},{"date":"2025-06-16","open":678.26,"high":706.28,"low":675.06,"close":700.19,"volume":613938,"rsi_14":54.79,"sma_20":689.78,"sma_60":621.82,"sma_120":626.36},{"date":"2025-06-17","open":693.66,"high":704.29,"low":683.57,"close":684.62,"volume":430405,"rsi_14":52.94,"sma_20":689.2,"sma_60":623.49,"sma_120":627.17},{"date":"2025-06-18","open":687.57,"high":700.0,"low":679.85,"close":686.96,"volume":455221,"rsi_14":52.76,"sma_20":688.86,"sma_60":624.57,"sma_120":627.8},{"date":"2025-06-20","open":698.59,"high":698.59,"low":670.53,"close":679.69,"volume":1074812,"rsi_14":55.58,"sma_20":689.22,"sma_60":625.46,"sma_120":628.36},{"date":"2025-06-23","open":679.69,"high":688.71,"low":665.1,"close":686.35,"volume":480644,"rsi_14":55.57,"sma_20":690.24,"sma_60":626.99,"sma_120":628.96},{"date":"2025-06-24","open":699.46,"high":712.64,"low":694.31,"close":710.09,"volume":709971,"rsi_14":56.94,"sma_20":692.96,"sma_60":628.91,"sma_120":629.83},{"date":"2025-06-25","open":710.83,"high":718.43,"low":702.41,"close":716.28,"volume":337437,"rsi_14":56.4,"sma_20":694.83,"sma_60":631.29,"sma_120":630.82},{"date":"2025-06-26","open":721.41,"high":737.27,"low":712.48,"close":728.51,"volume":494548,"rsi_14":62.42,"sma_20":697.71,"sma_60":633.88,"sma_120":632.02},{"date":"2025-06-27","open":729.43,"high":738.73,"low":718.42,"close":729.37,"volume":562283,"rsi_14":61.51,"sma_20":700.48,"sma_60":636.46,"sma_120":633.2},{"date":"2025-06-30","open":732.35,"high":736.34,"low":718.17,"close":726.3,"volume":396528,"rsi_14":56.33,"sma_20":703.95,"sma_60":638.8,"sma_120":634.13},{"date":"2025-07-01","open":724.16,"high":751.48,"low":717.23,"close":741.78,"volume":587232,"rsi_14":54.02,"sma_20":707.87,"sma_60":642.94,"sma_120":635.09},{"date":"2025-07-02","open":737.93,"high":764.65,"low":730.65,"close":759.09,"volume":578867,"rsi_14":61.19,"sma_20":711.8,"sma_60":647.72,"sma_120":636.26},{"date":"2025-07-03","open":764.65,"high":771.48,"low":749.16,"close":753.37,"volume":400080,"rsi_14":60.11,"sma_20":714.99,"sma_60":652.22,"sma_120":637.4},{"date":"2025-07-07","open":743.03,"high":750.06,"low":731.52,"close":736.02,"volume":450936,"rsi_14":70.04,"sma_20":718.0,"sma_60":656.99,"sma_120":638.65},{"date":"2025-07-08","open":747.93,"high":764.8,"low":744.95,"close":756.02,"volume":504242,"rsi_14":67.47,"sma_20":721.71,"sma_60":660.31,"sma_120":640.1},{"date":"2025-07-09","open":756.72,"high":773.44,"low":724.93,"close":745.92,"volume":584820,"rsi_14":69.95,"sma_20":723.95,"sma_60":664.75,"sma_120":641.45},{"date":"2025-07-10","open":751.15,"high":751.15,"low":730.29,"close":735.3,"volume":386935,"rsi_14":64.81,"sma_20":724.38,"sma_60":668.21,"sma_120":642.6},{"date":"2025-07-11","open":734.0,"high":742.41,"low":719.96,"close":730.95,"volume":383155,"rsi_14":66.03,"sma_20":725.15,"sma_60":671.5,"sma_120":643.76},{"date":"2025-07-14","open":724.36,"high":724.51,"low":698.17,"close":716.13,"volume":561207,"rsi_14":58.66,"sma_20":725.27,"sma_60":674.45,"sma_120":644.55},{"date":"2025-07-15","open":737.59,"high":749.74,"low":711.97,"close":712.63,"volume":585728,"rsi_14":50.36,"sma_20":727.51,"sma_60":677.66,"sma_120":645.21},{"date":"2025-07-16","open":711.56,"high":717.21,"low":682.1,"close":709.07,"volume":779809,"rsi_14":46.89,"sma_20":727.88,"sma_60":680.83,"sma_120":645.42},{"date":"2025-07-17","open":704.96,"high":712.73,"low":698.54,"close":708.61,"volume":431703,"rsi_14":41.67,"sma_20":729.01,"sma_60":684.26,"sma_120":645.54},{"date":"2025-07-18","open":714.89,"high":720.79,"low":700.94,"close":720.2,"volume":432751,"rsi_14":46.16,"sma_20":730.61,"sma_60":687.81,"sma_120":645.93},{"date":"2025-07-21","open":723.53,"high":732.63,"low":718.88,"close":719.73,"volume":409706,"rsi_14":47.57,"sma_20":732.56,"sma_60":690.94,"sma_120":646.96},{"date":"2025-07-22","open":718.46,"high":724.88,"low":697.44,"close":714.98,"volume":554220,"rsi_14":39.24,"sma_20":733.92,"sma_60":693.26,"sma_120":647.82},{"date":"2025-07-23","open":712.89,"high":716.45,"low":703.08,"close":715.01,"volume":401851,"rsi_14":29.46,"sma_20":734.1,"sma_60":695.53,"sma_120":648.66},{"date":"2025-07-24","open":712.47,"high":715.81,"low":697.68,"close":708.05,"volume":343509,"rsi_14":29.13,"sma_20":733.6,"sma_60":697.66,"sma_120":649.3},{"date":"2025-07-25","open":706.67,"high":713.26,"low":699.13,"close":709.71,"volume":275910,"rsi_14":35.84,"sma_20":732.58,"sma_60":699.8,"sma_120":649.94},{"date":"2025-07-28","open":717.53,"high":735.92,"low":716.7,"close":733.42,"volume":545600,"rsi_14":38.3,"sma_20":732.71,"sma_60":702.22,"sma_120":650.85},{"date":"2025-07-29","open":740.55,"high":746.48,"low":710.24,"close":719.54,"volume":488924,"rsi_14":36.78,"sma_20":732.36,"sma_60":704.27,"sma_120":651.42},{"date":"2025-07-30","open":729.57,"high":742.52,"low":721.21,"close":725.67,"volume":629956,"rsi_14":44.88,"sma_20":731.53,"sma_60":705.83,"sma_120":652.06},{"date":"2025-07-31","open":726.37,"high":735.07,"low":701.3,"close":706.5,"volume":1344500,"rsi_14":38.89,"sma_20":728.88,"sma_60":707.22,"sma_120":652.48},{"date":"2025-08-01","open":735.07,"high":797.65,"low":706.72,"close":780.38,"volume":1524271,"rsi_14":68.84,"sma_20":730.22,"sma_60":709.93,"sma_120":653.03},{"date":"2025-08-04","open":786.15,"high":826.43,"low":773.71,"close":825.09,"volume":1360548,"rsi_14":76.58,"sma_20":734.7,"sma_60":713.17,"sma_120":654.07},{"date":"2025-08-05","open":824.47,"high":828.88,"low":768.98,"close":797.43,"volume":988895,"rsi_14":68.73,"sma_20":736.77,"sma_60":715.88,"sma_120":654.93},{"date":"2025-08-06","open":796.66,"high":802.02,"low":784.8,"close":800.48,"volume":416428,"rsi_14":69.27,"sma_20":739.51,"sma_60":718.68,"sma_120":655.82},{"date":"2025-08-07","open":810.86,"high":814.04,"low":779.77,"close":792.62,"volume":640358,"rsi_14":65.42,"sma_20":742.38,"sma_60":720.16,"sma_120":656.64},{"date":"2025-08-08","open":793.2,"high":809.57,"low":789.21,"close":798.93,"volume":399365,"rsi_14":66.46,"sma_20":745.79,"sma_60":721.27,"sma_120":657.63},{"date":"2025-08-11","open":800.86,"high":809.97,"low":790.52,"close":792.2,"volume":540527,"rsi_14":65.91,"sma_20":749.61,"sma_60":722.32,"sma_120":658.52},{"date":"2025-08-12","open":802.42,"high":838.38,"low":797.65,"close":834.96,"volume":714110,"rsi_14":71.03,"sma_20":755.76,"sma_60":724.49,"sma_120":659.75},{"date":"2025-08-13","open":839.97,"high":859.36,"low":834.4,"close":856.06,"volume":543993,"rsi_14":74.73,"sma_20":763.15,"sma_60":726.93,"sma_120":661.19},{"date":"2025-08-14","open":839.9,"high":849.29,"low":830.94,"close":843.15,"volume":582684,"rsi_14":71.48,"sma_20":769.91,"sma_60":729.38,"sma_120":662.75},{"date":"2025-08-15","open":846.24,"high":846.24,"low":818.36,"close":820.96,"volume":575639,"rsi_14":64.15,"sma_20":774.97,"sma_60":731.48,"sma_120":664.2},{"date":"2025-08-18","open":818.1,"high":847.55,"low":817.53,"close":844.64,"volume":563880,"rsi_14":69.66,"sma_20":781.25,"sma_60":734.34,"sma_120":665.86},{"date":"2025-08-19","open":848.71,"high":862.22,"low":834.36,"close":839.17,"volume":558061,"rsi_14":67.87,"sma_20":787.49,"sma_60":737.22,"sma_120":667.3},{"date":"2025-08-20","open":835.23,"high":841.92,"low":800.57,"close":820.76,"volume":673298,"rsi_14":68.04,"sma_20":792.8,"sma_60":739.95,"sma_120":669.11},{"date":"2025-08-21","open":808.79,"high":825.77,"low":806.59,"close":815.27,"volume":413072,"rsi_14":57.02,"sma_20":798.19,"sma_60":742.21,"sma_120":670.86},{"date":"2025-08-22","open":816.76,"high":854.06,"low":815.17,"close":838.38,"volume":548835,"rsi_14":52.93,"sma_20":804.65,"sma_60":744.98,"sma_120":673.07},{"date":"2025-08-25","open":835.8,"high":844.77,"low":826.65,"close":832.28,"volume":348017,"rsi_14":58.49,"sma_20":809.62,"sma_60":747.6,"sma_120":675.15},{"date":"2025-08-26","open":834.26,"high":852.27,"low":834.26,"close":844.97,"volume":404065,"rsi_14":60.36,"sma_20":815.93,"sma_60":750.75,"sma_120":677.13},{"date":"2025-08-27","open":842.25,"high":864.2,"low":837.91,"close":860.55,"volume":326701,"rsi_14":65.26,"sma_20":822.72,"sma_60":754.04,"sma_120":679.64},{"date":"2025-08-28","open":861.2,"high":869.22,"low":851.69,"close":852.74,"volume":468149,"rsi_14":62.01,"sma_20":830.08,"sma_60":756.92,"sma_120":681.82},{"date":"2025-08-29","open":843.75,"high":847.8,"low":819.66,"close":830.19,"volume":568929,"rsi_14":57.92,"sma_20":832.59,"sma_60":759.27,"sma_120":683.94},{"date":"2025-09-02","open":805.7,"high":819.47,"low":795.63,"close":818.16,"volume":517496,"rsi_14":45.98,"sma_20":832.24,"sma_60":761.65,"sma_120":686.05},{"date":"2025-09-03","open":824.73,"high":824.73,"low":804.14,"close":822.05,"volume":422132,"rsi_14":41.14,"sma_20":833.48,"sma_60":763.99,"sma_120":688.09},{"date":"2025-09-04","open":822.05,"high":844.48,"low":812.12,"close":842.46,"volume":424657,"rsi_14":49.83,"sma_20":835.59,"sma_60":766.35,"sma_120":690.39},{"date":"2025-09-05","open":847.96,"high":861.44,"low":840.7,"close":860.09,"volume":491525,"rsi_14":60.04,"sma_20":838.99,"sma_60":768.58,"sma_120":692.56},{"date":"2025-09-08","open":863.52,"high":873.64,"low":845.0,"close":858.56,"volume":495424,"rsi_14":54.03,"sma_20":841.99,"sma_60":770.98,"sma_120":694.42},{"date":"2025-09-09","open":859.94,"high":863.53,"low":842.48,"close":852.15,"volume":282346,"rsi_14":53.74,"sma_20":845.01,"sma_60":773.3,"sma_120":696.39},{"date":"2025-09-10","open":863.09,"high":863.9,"low":840.36,"close":849.48,"volume":751897,"rsi_14":59.09,"sma_20":845.74,"sma_60":776.33,"sma_120":698.26},{"date":"2025-09-11","open":849.46,"high":854.87,"low":824.84,"close":834.78,"volume":576065,"rsi_14":55.84,"sma_20":844.67,"sma_60":778.56,"sma_120":700.19},{"date":"2025-09-12","open":839.33,"high":839.33,"low":824.47,"close":828.58,"volume":329693,"rsi_14":46.74,"sma_20":843.94,"sma_60":780.95,"sma_120":702.22},{"date":"2025-09-15","open":832.42,"high":846.86,"low":825.46,"close":844.05,"volume":393389,"rsi_14":53.69,"sma_20":845.1,"sma_60":783.56,"sma_120":704.07},{"date":"2025-09-16","open":841.92,"high":854.47,"low":839.0,"close":851.31,"volume":401264,"rsi_14":52.06,"sma_20":845.43,"sma_60":786.41,"sma_120":705.93},{"date":"2025-09-17","open":850.71,"high":878.57,"low":844.34,"close":871.81,"volume":408444,"rsi_14":53.54,"sma_20":847.08,"sma_60":789.5,"sma_120":708.24},{"date":"2025-09-18","open":889.38,"high":918.24,"low":884.15,"close":911.66,"volume":853397,"rsi_14":65.42,"sma_20":851.65,"sma_60":792.85,"sma_120":710.88},{"date":"2025-09-19","open":917.22,"high":917.22,"low":887.11,"close":910.25,"volume":1232124,"rsi_14":73.55,"sma_20":856.43,"sma_60":796.07,"sma_120":713.68},{"date":"2025-09-22","open":914.27,"high":931.79,"low":911.67,"close":916.66,"volume":416584,"rsi_14":79.97,"sma_20":860.37,"sma_60":799.2,"sma_120":716.54},{"date":"2025-09-23","open":911.53,"high":926.04,"low":900.98,"close":908.18,"volume":425496,"rsi_14":75.49,"sma_20":864.19,"sma_60":802.17,"sma_120":719.31},{"date":"2025-09-24","open":914.2,"high":914.2,"low":893.91,"close":902.4,"volume":349436,"rsi_14":69.42,"sma_20":867.08,"sma_60":805.12,"sma_120":721.96},{"date":"2025-09-25","open":891.67,"high":892.2,"low":866.47,"close":885.45,"volume":336512,"rsi_14":58.25,"sma_20":868.34,"sma_60":807.53,"sma_120":725.23},{"date":"2025-09-26","open":882.63,"high":886.59,"low":871.16,"close":881.64,"volume":304299,"rsi_14":57.4,"sma_20":869.79,"sma_60":809.58,"sma_120":728.65},{"date":"2025-09-29","open":902.47,"high":909.55,"low":880.02,"close":880.68,"volume":333465,"rsi_14":59.48,"sma_20":872.33,"sma_60":811.72,"sma_120":731.97},{"date":"2025-09-30","open":893.69,"high":924.87,"low":889.93,"close":916.05,"volume":505776,"rsi_14":67.9,"sma_20":877.18,"sma_60":814.71,"sma_120":735.85},{"date":"2025-10-01","open":902.85,"high":918.74,"low":890.43,"close":911.31,"volume":444382,"rsi_14":71.84,"sma_20":881.6,"sma_60":817.28,"sma_120":738.8},{"date":"2025-10-02","open":922.63,"high":935.43,"low":920.44,"close":925.88,"volume":389536,"rsi_14":76.59,"sma_20":885.72,"sma_60":820.27,"sma_120":742.51},{"date":"2025-10-03","open":935.76,"high":950.05,"low":912.23,"close":914.25,"volume":420468,"rsi_14":69.49,"sma_20":888.37,"sma_60":823.25,"sma_120":745.73},{"date":"2025-10-06","open":927.94,"high":981.72,"low":925.97,"close":963.28,"volume":652354,"rsi_14":75.33,"sma_20":893.56,"sma_60":827.11,"sma_120":749.3},{"date":"2025-10-07","open":964.87,"high":967.9,"low":936.19,"close":940.78,"volume":423286,"rsi_14":65.33,"sma_20":897.94,"sma_60":830.85,"sma_120":752.65},{"date":"2025-10-08","open":942.47,"high":978.58,"low":941.28,"close":976.01,"volume":570450,"rsi_14":64.58,"sma_20":904.22,"sma_60":835.24,"sma_120":756.45},{"date":"2025-10-09","open":968.98,"high":975.21,"low":957.15,"close":974.37,"volume":361405,"rsi_14":64.51,"sma_20":911.17,"sma_60":839.66,"sma_120":760.25},{"date":"2025-10-10","open":980.54,"high":985.32,"low":896.9,"close":899.94,"volume":872625,"rsi_14":46.78,"sma_20":914.68,"sma_60":842.84,"sma_120":763.55},{"date":"2025-10-13","open":962.78,"high":985.74,"low":948.91,"close":976.78,"volume":774368,"rsi_14":59.53,"sma_20":921.28,"sma_60":847.12,"sma_120":767.46},{"date":"2025-10-14","open":962.72,"high":989.88,"low":955.22,"close":963.43,"volume":754100,"rsi_14":58.27,"sma_20":926.84,"sma_60":851.17,"sma_120":771.06},{"date":"2025-10-15","open":995.02,"high":1011.89,"low":982.39,"close":1002.91,"volume":632176,"rsi_14":65.17,"sma_20":933.35,"sma_60":855.97,"sma_120":774.62},{"date":"2025-10-16","open":1006.48,"high":1036.31,"low":1002.91,"close":1021.72,"volume":517834,"rsi_14":67.45,"sma_20":938.81,"sma_60":861.09,"sma_120":778.31},{"date":"2025-10-17","open":997.9,"high":1019.24,"low":989.91,"close":999.65,"volume":502945,"rsi_14":64.04,"sma_20":943.22,"sma_60":865.95,"sma_120":781.81},{"date":"2025-10-20","open":1013.51,"high":1032.72,"low":1013.51,"close":1026.45,"volume":442631,"rsi_14":63.43,"sma_20":948.66,"sma_60":871.23,"sma_120":785.51},{"date":"2025-10-21","open":1022.2,"high":1030.54,"low":1007.31,"close":1023.55,"volume":255137,"rsi_14":63.71,"sma_20":954.38,"sma_60":876.06,"sma_120":789.14},{"date":"2025-10-22","open":1008.5,"high":1017.67,"low":975.89,"close":996.41,"volume":713158,"rsi_14":58.36,"sma_20":959.03,"sma_60":880.68,"sma_120":792.47},{"date":"2025-10-23","open":1039.8,"high":1070.64,"low":1033.42,"close":1065.47,"volume":727570,"rsi_14":65.77,"sma_20":968.0,"sma_60":886.35,"sma_120":796.09},{"date":"2025-10-24","open":1080.69,"high":1086.47,"low":1068.18,"close":1069.56,"volume":378719,"rsi_14":62.23,"sma_20":977.37,"sma_60":892.41,"sma_120":799.82},{"date":"2025-10-27","open":1091.81,"high":1106.52,"low":1088.25,"close":1099.55,"volume":555034,"rsi_14":67.97,"sma_20":988.29,"sma_60":897.74,"sma_120":803.84},{"date":"2025-10-28","open":1092.38,"high":1105.49,"low":1080.58,"close":1080.95,"volume":475891,"rsi_14":62.34,"sma_20":996.58,"sma_60":902.0,"sma_120":807.58},{"date":"2025-10-29","open":1090.51,"high":1117.78,"low":1085.07,"close":1088.63,"volume":817568,"rsi_14":63.25,"sma_20":1005.49,"sma_60":906.85,"sma_120":811.37},{"date":"2025-10-30","open":1065.43,"high":1095.03,"low":1065.43,"close":1082.14,"volume":1262725,"rsi_14":75.08,"sma_20":1013.34,"sma_60":911.55,"sma_120":815.12},{"date":"2025-10-31","open":1015.08,"high":1033.15,"low":931.27,"close":999.99,"volume":1646492,"rsi_14":53.15,"sma_20":1017.65,"sma_60":915.0,"sma_120":817.58},{"date":"2025-11-03","open":1024.87,"high":1035.21,"low":979.85,"close":998.93,"volume":828008,"rsi_14":54.98,"sma_20":1019.44,"sma_60":918.33,"sma_120":819.8},{"date":"2025-11-04","open":961.31,"high":972.04,"low":948.34,"close":953.1,"volume":866121,"rsi_14":43.13,"sma_20":1020.06,"sma_60":921.0,"sma_120":821.66},{"date":"2025-11-05","open":956.25,"high":1009.93,"low":951.92,"close":995.17,"volume":697112,"rsi_14":46.56,"sma_20":1021.02,"sma_60":923.66,"sma_120":824.08},{"date":"2025-11-06","open":990.19,"high":1000.99,"low":949.34,"close":953.3,"volume":676976,"rsi_14":44.29,"sma_20":1019.96,"sma_60":925.27,"sma_120":826.1},{"date":"2025-11-07","open":939.3,"high":954.23,"low":899.56,"close":953.49,"volume":740045,"rsi_14":40.38,"sma_20":1022.65,"sma_60":927.09,"sma_120":828.23},{"date":"2025-11-10","open":981.74,"high":984.79,"low":943.15,"close":971.45,"volume":608506,"rsi_14":43.39,"sma_20":1022.38,"sma_60":929.59,"sma_120":830.53},{"date":"2025-11-11","open":962.37,"high":973.89,"low":946.38,"close":949.95,"volume":580565,"rsi_14":44.02,"sma_20":1021.71,"sma_60":931.33,"sma_120":832.83},{"date":"2025-11-12","open":969.14,"high":976.06,"low":952.23,"close":953.58,"volume":543923,"rsi_14":32.68,"sma_20":1019.23,"sma_60":933.22,"sma_120":835.22},{"date":"2025-11-13","open":945.94,"high":954.39,"low":908.4,"close":919.69,"volume":676205,"rsi_14":28.77,"sma_20":1014.1,"sma_60":934.85,"sma_120":837.4},{"date":"2025-11-14","open":874.73,"high":933.87,"low":862.06,"close":915.61,"volume":486195,"rsi_14":21.87,"sma_20":1009.88,"sma_60":936.51,"sma_120":839.36},{"date":"2025-11-17","open":909.74,"high":919.4,"low":875.04,"close":892.54,"volume":484222,"rsi_14":21.58,"sma_20":1003.15,"sma_60":937.39,"sma_120":841.19},{"date":"2025-11-18","open":882.8,"high":890.05,"low":847.8,"close":852.69,"volume":878728,"rsi_14":17.56,"sma_20":994.56,"sma_60":937.71,"sma_120":842.66},{"date":"2025-11-19","open":861.85,"high":886.4,"low":855.69,"close":880.24,"volume":843342,"rsi_14":23.76,"sma_20":988.73,"sma_60":938.28,"sma_120":844.51},{"date":"2025-11-20","open":904.09,"high":912.87,"low":848.44,"close":852.92,"volume":1053094,"rsi_14":27.71,"sma_20":978.04,"sma_60":938.13,"sma_120":846.08},{"date":"2025-11-21","open":859.86,"high":879.38,"low":829.03,"close":868.01,"volume":763005,"rsi_14":30.96,"sma_20":967.92,"sma_60":938.36,"sma_120":847.64},{"date":"2025-11-24","open":883.27,"high":899.13,"low":877.5,"close":888.52,"volume":1145218,"rsi_14":39.86,"sma_20":957.31,"sma_60":939.31,"sma_120":849.29},{"date":"2025-11-25","open":879.29,"high":908.71,"low":860.15,"close":904.08,"volume":559769,"rsi_14":34.41,"sma_20":948.43,"sma_60":940.73,"sma_120":851.19},{"date":"2025-11-26","open":915.61,"high":927.14,"low":909.79,"close":920.34,"volume":603712,"rsi_14":43.82,"sma_20":939.97,"sma_60":942.35,"sma_120":853.17},{"date":"2025-11-28","open":914.48,"high":925.77,"low":905.5,"close":923.55,"volume":357467,"rsi_14":44.44,"sma_20":932.0,"sma_60":943.69,"sma_120":855.02},{"date":"2025-12-01","open":904.19,"high":933.02,"low":889.94,"close":923.73,"volume":544978,"rsi_14":40.52,"sma_20":928.17,"sma_60":944.73,"sma_120":856.66},{"date":"2025-12-02","open":933.97,"high":959.11,"low":926.96,"close":947.44,"volume":603031,"rsi_14":49.5,"sma_20":925.58,"sma_60":946.19,"sma_120":858.58},{"date":"2025-12-03","open":949.56,"high":957.43,"low":929.17,"close":953.25,"volume":464203,"rsi_14":49.94,"sma_20":925.59,"sma_60":947.86,"sma_120":860.58},{"date":"2025-12-04","open":945.37,"high":954.6,"low":927.33,"close":947.99,"volume":479087,"rsi_14":56.22,"sma_20":923.22,"sma_60":949.49,"sma_120":862.91},{"date":"2025-12-05","open":959.45,"high":966.28,"low":949.64,"close":958.48,"volume":348120,"rsi_14":59.17,"sma_20":923.48,"sma_60":951.53,"sma_120":865.05},{"date":"2025-12-08","open":971.17,"high":997.51,"low":969.6,"close":978.68,"volume":397931,"rsi_14":68.65,"sma_20":924.74,"sma_60":954.03,"sma_120":867.49},{"date":"2025-12-09","open":973.67,"high":983.13,"low":952.62,"close":958.15,"volume":434184,"rsi_14":74.91,"sma_20":924.07,"sma_60":955.91,"sma_120":869.74},{"date":"2025-12-10","open":963.72,"high":984.32,"low":958.15,"close":974.14,"volume":446734,"rsi_14":73.46,"sma_20":925.29,"sma_60":957.95,"sma_120":872.18},{"date":"2025-12-11","open":962.8,"high":982.67,"low":945.82,"close":976.59,"volume":590872,"rsi_14":85.29,"sma_20":926.45,"sma_60":959.68,"sma_120":874.59},{"date":"2025-12-12","open":975.12,"high":983.18,"low":936.68,"close":941.8,"volume":781916,"rsi_14":68.93,"sma_20":927.56,"sma_60":960.15,"sma_120":876.5},{"date":"2025-12-15","open":956.01,"high":970.14,"low":941.74,"close":944.67,"volume":690903,"rsi_14":65.83,"sma_20":929.02,"sma_60":960.71,"sma_120":878.39},{"date":"2025-12-16","open":943.09,"high":964.01,"low":937.31,"close":946.62,"volume":576956,"rsi_14":62.99,"sma_20":931.74,"sma_60":961.18,"sma_120":880.19},{"date":"2025-12-17","open":954.83,"high":961.32,"low":904.47,"close":907.71,"volume":855814,"rsi_14":46.61,"sma_20":934.5,"sma_60":961.15,"sma_120":881.66},{"date":"2025-12-18","open":931.75,"high":946.89,"low":918.28,"close":924.85,"volume":731426,"rsi_14":50.33,"sma_20":936.74,"sma_60":961.5,"sma_120":883.31},{"date":"2025-12-19","open":937.2,"high":961.52,"low":932.44,"close":932.44,"volume":5577195,"rsi_14":52.1,"sma_20":940.74,"sma_60":962.26,"sma_120":884.9},{"date":"2025-12-22","open":971.19,"high":971.19,"low":932.43,"close":940.45,"volume":569176,"rsi_14":48.18,"sma_20":944.38,"sma_60":963.22,"sma_120":886.4},{"date":"2025-12-23","open":935.2,"high":941.8,"low":931.17,"close":938.85,"volume":355430,"rsi_14":46.17,"sma_20":946.91,"sma_60":964.17,"sma_120":887.94},{"date":"2025-12-24","open":949.99,"high":953.31,"low":942.33,"close":948.5,"volume":191715,"rsi_14":50.13,"sma_20":949.14,"sma_60":964.71,"sma_120":889.71},{"date":"2025-12-26","open":955.66,"high":955.66,"low":939.92,"close":941.61,"volume":221593,"rsi_14":45.53,"sma_20":950.21,"sma_60":965.22,"sma_120":891.25},{"date":"2025-12-29","open":933.33,"high":944.56,"low":924.27,"close":925.41,"volume":446386,"rsi_14":35.57,"sma_20":950.3,"sma_60":965.21,"sma_120":892.74},{"date":"2025-12-30","open":924.76,"high":930.5,"low":918.52,"close":919.31,"volume":288335,"rsi_14":38.59,"sma_20":950.08,"sma_60":965.3,"sma_120":894.27},{"date":"2025-12-31","open":923.33,"high":925.04,"low":903.37,"close":903.4,"volume":381933,"rsi_14":28.94,"sma_20":947.79,"sma_60":964.27,"sma_120":895.69},{"date":"2026-01-02","open":924.57,"high":953.97,"low":923.15,"close":933.25,"volume":618935,"rsi_14":38.71,"sma_20":946.7,"sma_60":964.12,"sma_120":897.48},{"date":"2026-01-05","open":943.07,"high":962.9,"low":935.17,"close":951.91,"volume":649149,"rsi_14":52.32,"sma_20":946.82,"sma_60":963.68,"sma_120":899.46},{"date":"2026-01-06","open":966.62,"high":1006.29,"low":964.2,"close":1002.09,"volume":659104,"rsi_14":62.11,"sma_20":948.92,"sma_60":964.12,"sma_120":901.89},{"date":"2026-01-07","open":987.04,"high":995.33,"low":933.68,"close":955.95,"volume":727196,"rsi_14":51.4,"sma_20":947.7,"sma_60":965.03,"sma_120":903.94},{"date":"2026-01-08","open":944.57,"high":957.23,"low":938.02,"close":955.96,"volume":457353,"rsi_14":59.91,"sma_20":947.5,"sma_60":964.65,"sma_120":905.88},{"date":"2026-01-09","open":961.85,"high":972.44,"low":947.3,"close":955.84,"volume":529471,"rsi_14":56.72,"sma_20":946.5,"sma_60":964.5,"sma_120":907.84},{"date":"2026-01-12","open":943.37,"high":967.81,"low":940.92,"close":964.0,"volume":350410,"rsi_14":56.83,"sma_20":945.79,"sma_60":963.82,"sma_120":909.9},{"date":"2026-01-13","open":973.35,"high":1001.46,"low":967.56,"close":980.07,"volume":342180,"rsi_14":58.36,"sma_20":947.62,"sma_60":963.09,"sma_120":912.09},{"date":"2026-01-14","open":977.35,"high":995.39,"low":960.96,"close":980.39,"volume":420943,"rsi_14":58.83,"sma_20":949.33,"sma_60":962.74,"sma_120":914.35},{"date":"2026-01-15","open":1010.75,"high":1038.54,"low":1004.76,"close":1006.24,"volume":537175,"rsi_14":61.59,"sma_20":952.24,"sma_60":962.38,"sma_120":916.8},{"date":"2026-01-16","open":1026.63,"high":1044.57,"low":1016.16,"close":1029.79,"volume":547742,"rsi_14":66.73,"sma_20":958.29,"sma_60":962.45,"sma_120":919.26},{"date":"2026-01-20","open":1006.21,"high":1051.55,"low":1005.2,"close":1031.11,"volume":659816,"rsi_14":71.35,"sma_20":963.54,"sma_60":963.0,"sma_120":921.84},{"date":"2026-01-21","open":1043.42,"high":1084.26,"low":1040.48,"close":1071.42,"volume":601346,"rsi_14":77.07,"sma_20":970.43,"sma_60":963.07,"sma_120":924.71},{"date":"2026-01-22","open":1089.07,"high":1095.34,"low":1068.44,"close":1073.15,"volume":408641,"rsi_14":82.36,"sma_20":977.01,"sma_60":963.1,"sma_120":927.76},{"date":"2026-01-23","open":1074.09,"high":1083.89,"low":1047.45,"close":1060.26,"volume":402500,"rsi_14":75.89,"sma_20":983.02,"sma_60":962.41,"sma_120":930.07},{"date":"2026-01-26","open":1058.79,"high":1073.73,"low":1048.52,"close":1064.65,"volume":683700,"rsi_14":74.4,"sma_20":988.76,"sma_60":962.11,"sma_120":932.05},{"date":"2026-01-27","open":1090.56,"high":1106.55,"low":1084.45,"close":1091.91,"volume":578700,"rsi_14":71.58,"sma_20":996.22,"sma_60":962.13,"sma_120":934.49},{"date":"2026-01-28","open":1106.85,"high":1167.74,"low":1105.87,"close":1157.98,"volume":667700,"rsi_14":94.3,"sma_20":1007.81,"sma_60":963.37,"sma_120":937.46},{"date":"2026-01-29","open":1162.12,"high":1181.18,"low":1117.33,"close":1179.28,"volume":642900,"rsi_14":94.78,"sma_20":1020.77,"sma_60":966.34,"sma_120":940.67},{"date":"2026-01-30","open":1149.96,"high":1184.78,"low":1110.2,"close":1120.48,"volume":1046100,"rsi_14":76.72,"sma_20":1031.66,"sma_60":968.34,"sma_120":943.33},{"date":"2026-02-02","open":1107.05,"high":1178.55,"low":1096.41,"close":1169.39,"volume":729300,"rsi_14":79.44,"sma_20":1043.5,"sma_60":971.93,"sma_120":946.47},{"date":"2026-02-03","open":1181.14,"high":1195.84,"low":1138.98,"close":1161.02,"volume":840300,"rsi_14":76.53,"sma_20":1053.99,"sma_60":974.68,"sma_120":949.17},{"date":"2026-02-04","open":1163.68,"high":1222.29,"low":1105.38,"close":1133.11,"volume":1263300,"rsi_14":70.71,"sma_20":1060.57,"sma_60":977.65,"sma_120":951.46},{"date":"2026-02-05","open":1121.92,"high":1175.15,"low":1096.41,"close":1152.21,"volume":820400,"rsi_14":70.17,"sma_20":1070.41,"sma_60":980.95,"sma_120":954.02},{"date":"2026-02-06","open":1245.92,"high":1245.92,"low":1165.8,"close":1225.8,"volume":1556700,"rsi_14":73.79,"sma_20":1083.95,"sma_60":985.18,"sma_120":957.38},{"date":"2026-02-09","open":1212.03,"high":1236.84,"low":1176.36,"close":1202.24,"volume":660941,"rsi_14":87.2,"sma_20":990.14,"sma_60":964.79,"sma_120":931.26},{"date":"2026-02-10","open":1193.35,"high":1193.35,"low":1123.65,"close":1138.29,"volume":779106,"rsi_14":72.91,"sma_20":999.58,"sma_60":965.71,"sma_120":933.86},{"date":"2026-02-11","open":1161.19,"high":1200.07,"low":1150.63,"close":1192.82,"volume":768642,"rsi_14":73.19,"sma_20":1012.1,"sma_60":967.42,"sma_120":937.14},{"date":"2026-02-12","open":1202.31,"high":1221.17,"low":1147.47,"close":1152.15,"volume":726415,"rsi_14":74.18,"sma_20":1023.39,"sma_60":968.56,"sma_120":940.06},{"date":"2026-02-13","open":1145.3,"high":1169.55,"low":1132.38,"close":1167.64,"volume":434361,"rsi_14":75.13,"sma_20":1035.77,"sma_60":971.34,"sma_120":943.17},{"date":"2026-02-17","open":1146.39,"high":1187.46,"low":1135.94,"close":1169.35,"volume":443068,"rsi_14":75.25,"sma_20":1049.11,"sma_60":974.16,"sma_120":946.24},{"date":"2026-02-18","open":1173.88,"high":1198.99,"low":1168.52,"close":1184.44,"volume":357100,"rsi_14":52.8,"sma_20":1147.13,"sma_60":1015.8,"sma_120":977.04},{"date":"2026-02-19","open":1166.46,"high":1171.78,"low":1149.08,"close":1171.38,"volume":301900,"rsi_14":49.15,"sma_20":1152.14,"sma_60":1021.1,"sma_120":979.62},{"date":"2026-02-20","open":1156.52,"high":1201.81,"low":1156.52,"close":1200.17,"volume":375908,"rsi_14":59.17,"sma_20":1158.51,"sma_60":1026.63,"sma_120":982.5},{"date":"2026-02-23","open":1200.5,"high":1216.01,"low":1167.59,"close":1186.17,"volume":463200,"rsi_14":52.1,"sma_20":1164.83,"sma_60":1031.58,"sma_120":985.45},{"date":"2026-02-24","open":1196.5,"high":1236.2,"low":1158.01,"close":1209.7,"volume":590673,"rsi_14":76.16,"sma_20":1075.43,"sma_60":981.82,"sma_120":952.74},{"date":"2026-02-25","open":1222.8,"high":1251.3,"low":1216.25,"close":1227.92,"volume":434411,"rsi_14":77.1,"sma_20":1086.76,"sma_60":986.39,"sma_120":955.83},{"date":"2026-02-26","open":1233.16,"high":1235.65,"low":1149.01,"close":1176.27,"volume":644297,"rsi_14":67.62,"sma_20":1097.81,"sma_60":990.08,"sma_120":958.59},{"date":"2026-02-27","open":1152.29,"high":1159.57,"low":1124.91,"close":1139.01,"volume":805468,"rsi_14":61.0,"sma_20":1107.0,"sma_60":992.86,"sma_120":961.22},{"date":"2026-03-02","open":1101.93,"high":1140.86,"low":1098.85,"close":1138.85,"volume":540035,"rsi_14":60.88,"sma_20":1116.18,"sma_60":995.99,"sma_120":963.66},{"date":"2026-03-03","open":1104.71,"high":1126.49,"low":1065.33,"close":1070.86,"volume":805944,"rsi_14":49.95,"sma_20":1121.54,"sma_60":997.92,"sma_120":965.57},{"date":"2026-03-04","open":1079.1,"high":1098.37,"low":1076.47,"close":1095.43,"volume":433484,"rsi_14":52.04,"sma_20":1127.32,"sma_60":1000.84,"sma_120":967.84},{"date":"2026-03-05","open":1067.99,"high":1089.49,"low":1048.35,"close":1074.92,"volume":564587,"rsi_14":35.43,"sma_20":1132.07,"sma_60":1003.47,"sma_120":969.99},{"date":"2026-03-06","open":1035.97,"high":1058.93,"low":1009.15,"close":1019.82,"volume":756955,"rsi_14":36.17,"sma_20":1132.75,"sma_60":1005.58,"sma_120":971.48},{"date":"2026-03-09","open":1009.74,"high":1062.54,"low":984.77,"close":1058.53,"volume":913213,"rsi_14":33.72,"sma_20":1134.19,"sma_60":1008.99,"sma_120":973.35},{"date":"2026-03-10","open":1048.34,"high":1087.81,"low":1036.6,"close":1052.37,"volume":448009,"rsi_14":36.8,"sma_20":1135.25,"sma_60":1011.85,"sma_120":975.06},{"date":"2026-03-11","open":1055.6,"high":1074.77,"low":1051.17,"close":1067.59,"volume":332337,"rsi_14":36.75,"sma_20":1135.06,"sma_60":1015.41,"sma_120":976.77},{"date":"2026-03-12","open":1042.52,"high":1046.0,"low":1018.44,"close":1030.5,"volume":485289,"rsi_14":33.19,"sma_20":1132.92,"sma_60":1018.1,"sma_120":978.23},{"date":"2026-03-13","open":1050.73,"high":1080.39,"low":1039.44,"close":1049.15,"volume":406195,"rsi_14":31.16,"sma_20":1125.24,"sma_60":1020.76,"sma_120":980.04},{"date":"2026-03-16","open":1075.31,"high":1093.48,"low":1070.26,"close":1073.88,"volume":484329,"rsi_14":33.68,"sma_20":1122.01,"sma_60":1023.58,"sma_120":982.15},{"date":"2026-03-17","open":1066.35,"high":1081.45,"low":1056.55,"close":1063.17,"volume":336412,"rsi_14":29.84,"sma_20":1115.51,"sma_60":1025.94,"sma_120":984.14},{"date":"2026-03-18","open":1077.05,"high":1090.92,"low":1067.11,"close":1071.78,"volume":581762,"rsi_14":35.7,"sma_20":1111.48,"sma_60":1028.39,"sma_120":986.04},{"date":"2026-03-19","open":1038.06,"high":1100.49,"low":1030.56,"close":1089.12,"volume":364888,"rsi_14":42.78,"sma_20":1107.54,"sma_60":1031.13,"sma_120":987.93},{"date":"2026-03-20","open":1090.86,"high":1099.66,"low":1047.47,"close":1065.36,"volume":1035261,"rsi_14":40.05,"sma_20":1102.32,"sma_60":1033.07,"sma_120":989.63},{"date":"2026-03-23","open":1096.41,"high":1105.26,"low":1071.34,"close":1072.83,"volume":472924,"rsi_14":50.32,"sma_20":1095.93,"sma_60":1035.05,"sma_120":991.45},{"date":"2026-03-24","open":1065.26,"high":1106.36,"low":1056.54,"close":1097.99,"volume":429547,"rsi_14":50.41,"sma_20":1090.33,"sma_60":1037.53,"sma_120":993.51},{"date":"2026-03-25","open":1112.67,"high":1124.05,"low":1098.26,"close":1115.0,"volume":308821,"rsi_14":56.56,"sma_20":1084.67,"sma_60":1040.12,"sma_120":995.83},{"date":"2026-03-26","open":1097.88,"high":1108.8,"low":1053.57,"close":1054.82,"volume":547114,"rsi_14":55.63,"sma_20":1078.57,"sma_60":1041.36,"sma_120":997.69},{"date":"2026-03-27","open":1045.83,"high":1069.85,"low":1035.64,"close":1049.57,"volume":537311,"rsi_14":48.38,"sma_20":1074.09,"sma_60":1042.86,"sma_120":999.39},{"date":"2026-03-30","open":1054.45,"high":1054.45,"low":992.76,"close":999.06,"volume":590194,"rsi_14":41.71,"sma_20":1067.07,"sma_60":1043.25,"sma_120":1000.6},{"date":"2026-03-31","open":1006.92,"high":1094.58,"low":1006.92,"close":1091.77,"volume":815456,"rsi_14":52.79,"sma_20":1068.02,"sma_60":1045.12,"sma_120":1002.4},{"date":"2026-04-01","open":1099.16,"high":1136.78,"low":1093.43,"close":1117.89,"volume":668363,"rsi_14":61.05,"sma_20":1069.05,"sma_60":1048.0,"sma_120":1004.08},{"date":"2026-04-02","open":1070.34,"high":1124.1,"low":1070.34,"close":1116.87,"volume":344146,"rsi_14":58.91,"sma_20":1071.05,"sma_60":1050.82,"sma_120":1005.76},{"date":"2026-04-06","open":1126.72,"high":1180.86,"low":1126.4,"close":1178.33,"volume":499587,"rsi_14":62.62,"sma_20":1078.89,"sma_60":1054.63,"sma_120":1007.9},{"date":"2026-04-07","open":1177.51,"high":1193.0,"low":1151.5,"close":1189.5,"volume":438885,"rsi_14":65.31,"sma_20":1085.36,"sma_60":1059.28,"sma_120":1010.21},{"date":"2026-04-08","open":1253.45,"high":1320.71,"low":1250.17,"close":1311.04,"volume":1013216,"rsi_14":72.85,"sma_20":1098.21,"sma_60":1065.67,"sma_120":1013.58},{"date":"2026-04-09","open":1311.04,"high":1338.17,"low":1302.06,"close":1332.28,"volume":554838,"rsi_14":73.05,"sma_20":1111.37,"sma_60":1072.29,"sma_120":1017.27},{"date":"2026-04-10","open":1337.08,"high":1368.02,"low":1337.08,"close":1351.89,"volume":522418,"rsi_14":77.42,"sma_20":1127.37,"sma_60":1079.1,"sma_120":1021.16},{"date":"2026-04-13","open":1334.48,"high":1375.26,"low":1330.12,"close":1370.25,"volume":393861,"rsi_14":77.88,"sma_20":1143.35,"sma_60":1086.24,"sma_120":1025.21},{"date":"2026-04-14","open":1370.51,"high":1376.56,"low":1347.06,"close":1361.45,"volume":557493,"rsi_14":75.46,"sma_20":1157.65,"sma_60":1093.08,"sma_120":1028.9},{"date":"2026-04-15","open":1343.78,"high":1360.28,"low":1327.53,"close":1351.05,"volume":466188,"rsi_14":73.09,"sma_20":1171.97,"sma_60":1099.86,"sma_120":1032.54},{"date":"2026-04-16","open":1363.65,"high":1403.11,"low":1351.59,"close":1400.78,"volume":467940,"rsi_14":84.67,"sma_20":1188.34,"sma_60":1107.74,"sma_120":1036.47},{"date":"2026-04-17","open":1435.54,"high":1477.09,"low":1418.29,"close":1466.23,"volume":635695,"rsi_14":87.27,"sma_20":1207.12,"sma_60":1116.81,"sma_120":1041.05},{"date":"2026-04-20","open":1469.32,"high":1490.59,"low":1451.57,"close":1488.71,"volume":384575,"rsi_14":96.17,"sma_20":1228.23,"sma_60":1126.55,"sma_120":1045.41},{"date":"2026-04-21","open":1500.09,"high":1545.93,"low":1497.43,"close":1525.74,"volume":552259,"rsi_14":95.74,"sma_20":1250.81,"sma_60":1136.41,"sma_120":1050.26},{"date":"2026-04-22","open":1542.83,"high":1557.83,"low":1517.02,"close":1519.84,"volume":538899,"rsi_14":94.25,"sma_20":1271.83,"sma_60":1145.86,"sma_120":1054.77},{"date":"2026-04-23","open":1548.16,"high":1595.45,"low":1530.79,"close":1589.87,"volume":638737,"rsi_14":95.2,"sma_20":1295.5,"sma_60":1155.64,"sma_120":1059.88},{"date":"2026-04-24","open":1623.98,"high":1659.39,"low":1593.59,"close":1629.7,"volume":692518,"rsi_14":95.0,"sma_20":1324.19,"sma_60":1166.86,"sma_120":1065.94},{"date":"2026-04-27","open":1608.1,"high":1618.69,"low":1548.68,"close":1585.28,"volume":608468,"rsi_14":87.0,"sma_20":1350.92,"sma_60":1177.33,"sma_120":1070.99},{"date":"2026-04-28","open":1525.11,"high":1535.52,"low":1485.88,"close":1501.91,"volume":637836,"rsi_14":69.21,"sma_20":1376.01,"sma_60":1186.42,"sma_120":1075.46},{"date":"2026-04-29","open":1548.72,"high":1552.16,"low":1505.16,"close":1524.63,"volume":690195,"rsi_14":69.31,"sma_20":1397.68,"sma_60":1195.75,"sma_120":1079.78},{"date":"2026-04-30","open":1547.76,"high":1619.57,"low":1539.39,"close":1612.08,"volume":1077634,"rsi_14":72.99,"sma_20":1422.43,"sma_60":1206.27,"sma_120":1084.68},{"date":"2026-05-01","open":1562.3,"high":1587.41,"low":1518.8,"close":1581.19,"volume":898818,"rsi_14":68.23,"sma_20":1445.68,"sma_60":1216.26,"sma_120":1089.5},{"date":"2026-05-04","open":1588.17,"high":1601.38,"low":1550.6,"close":1571.03,"volume":515490,"rsi_14":68.07,"sma_20":1465.34,"sma_60":1225.66,"sma_120":1094.02},{"date":"2026-05-05","open":1586.64,"high":1605.54,"low":1554.8,"close":1585.83,"volume":682235,"rsi_14":70.09,"sma_20":1485.18,"sma_60":1234.91,"sma_120":1098.68},{"date":"2026-05-06","open":1578.72,"high":1659.6,"low":1554.06,"close":1649.96,"volume":854484,"rsi_14":70.81,"sma_20":1502.15,"sma_60":1245.21,"sma_120":1104.1},{"date":"2026-05-07","open":1633.96,"high":1633.97,"low":1556.75,"close":1573.68,"volume":600299,"rsi_14":58.81,"sma_20":1514.24,"sma_60":1253.56,"sma_120":1108.31},{"date":"2026-05-08","open":1606.32,"high":1614.71,"low":1579.65,"close":1598.53,"volume":686738,"rsi_14":58.97,"sma_20":1526.59,"sma_60":1262.29,"sma_120":1112.7},{"date":"2026-05-11","open":1592.19,"high":1661.59,"low":1582.71,"close":1658.7,"volume":526695,"rsi_14":60.47,"sma_20":1541.04,"sma_60":1269.88,"sma_120":1117.33},{"date":"2026-05-12","open":1617.2,"high":1619.67,"low":1536.03,"close":1597.21,"volume":732170,"rsi_14":55.6,"sma_20":1552.84,"sma_60":1277.5,"sma_120":1121.61},{"date":"2026-05-13","open":1628.84,"high":1673.0,"low":1611.67,"close":1647.97,"volume":626885,"rsi_14":54.33,"sma_20":1567.71,"sma_60":1285.06,"sma_120":1126.24},{"date":"2026-05-14","open":1637.48,"high":1642.52,"low":1598.69,"close":1611.64,"volume":373762,"rsi_14":48.65,"sma_20":1578.27,"sma_60":1292.69,"sma_120":1130.63},{"date":"2026-05-15","open":1560.29,"high":1585.45,"low":1546.37,"close":1547.78,"volume":685355,"rsi_14":47.27,"sma_20":1582.35,"sma_60":1299.0,"sma_120":1135.17},{"date":"2026-05-18","open":1561.02,"high":1577.71,"low":1456.33,"close":1484.18,"volume":807341,"rsi_14":48.67,"sma_20":1582.12,"sma_60":1304.22,"sma_120":1139.19},{"date":"2026-05-19","open":1432.84,"high":1490.98,"low":1410.85,"close":1465.99,"volume":639546,"rsi_14":45.58,"sma_20":1579.13,"sma_60":1308.62,"sma_120":1143.44},{"date":"2026-05-20","open":1490.21,"high":1553.3,"low":1478.93,"close":1551.03,"volume":752479,"rsi_14":45.38,"sma_20":1580.69,"sma_60":1314.28,"sma_120":1148.05},{"date":"2026-05-21","open":1533.58,"high":1560.23,"low":1513.81,"close":1558.99,"volume":450118,"rsi_14":48.26,"sma_20":1579.15,"sma_60":1319.77,"sma_120":1153.08},{"date":"2026-05-22","open":1577.34,"high":1594.44,"low":1557.75,"close":1587.51,"volume":476701,"rsi_14":51.26,"sma_20":1577.03,"sma_60":1326.6,"sma_120":1158.34},{"date":"2026-05-26","open":1648.11,"high":1711.61,"low":1619.76,"close":1660.58,"volume":821504,"rsi_14":55.23,"sma_20":1580.8,"sma_60":1335.27,"sma_120":1164.06},{"date":"2026-05-27","open":1705.15,"high":1705.15,"low":1590.46,"close":1617.83,"volume":859588,"rsi_14":47.68,"sma_20":1586.61,"sma_60":1343.23,"sma_120":1169.61},{"date":"2026-05-28","open":1614.59,"high":1654.39,"low":1572.72,"close":1630.81,"volume":501242,"rsi_14":54.54,"sma_20":1591.93,"sma_60":1352.54,"sma_120":1175.23},{"date":"2026-05-29","open":1642.62,"high":1654.61,"low":1554.52,"close":1563.95,"volume":1164331,"rsi_14":47.43,"sma_20":1589.52,"sma_60":1360.33,"sma_120":1180.58},{"date":"2026-06-01","open":1533.86,"high":1567.72,"low":1506.06,"close":1540.16,"volume":593314,"rsi_14":40.67,"sma_20":1587.46,"sma_60":1368.06,"sma_120":1185.77},{"date":"2026-06-02","open":1569.73,"high":1625.5,"low":1555.86,"close":1622.64,"volume":693297,"rsi_14":51.94,"sma_20":1590.05,"sma_60":1378.09,"sma_120":1191.83},{"date":"2026-06-03","open":1645.13,"high":1694.9,"low":1615.49,"close":1687.45,"volume":443731,"rsi_14":52.95,"sma_20":1595.13,"sma_60":1388.56,"sma_120":1198.78},{"date":"2026-06-04","open":1627.68,"high":1664.28,"low":1589.34,"close":1650.21,"volume":679218,"rsi_14":52.87,"sma_20":1595.15,"sma_60":1398.5,"sma_120":1205.17},{"date":"2026-06-05","open":1588.95,"high":1597.68,"low":1471.82,"close":1478.91,"volume":1369017,"rsi_14":45.58,"sma_20":1590.4,"sma_60":1405.34,"sma_120":1210.37},{"date":"2026-06-08","open":1557.42,"high":1582.07,"low":1516.15,"close":1556.93,"volume":870854,"rsi_14":54.59,"sma_20":1588.32,"sma_60":1414.09,"sma_120":1216.1},{"date":"2026-06-09","open":1595.2,"high":1625.29,"low":1402.97,"close":1529.77,"volume":985916,"rsi_14":53.98,"sma_20":1581.86,"sma_60":1422.08,"sma_120":1221.42},{"date":"2026-06-10","open":1508.57,"high":1561.11,"low":1466.38,"close":1470.91,"volume":737333,"rsi_14":44.84,"sma_20":1575.54,"sma_60":1428.68,"sma_120":1226.13},{"date":"2026-06-11","open":1521.24,"high":1591.46,"low":1504.64,"close":1587.25,"volume":897138,"rsi_14":51.6,"sma_20":1572.5,"sma_60":1437.39,"sma_120":1231.66},{"date":"2026-06-12","open":1589.91,"high":1596.11,"low":1555.94,"close":1575.04,"volume":567710,"rsi_14":49.28,"sma_20":1570.67,"sma_60":1445.76,"sma_120":1237.07},{"date":"2026-06-15","open":1650.17,"high":1664.23,"low":1602.69,"close":1649.9,"volume":761343,"rsi_14":49.39,"sma_20":1575.78,"sma_60":1455.08,"sma_120":1243.11},{"date":"2026-06-16","open":1648.49,"high":1653.83,"low":1494.36,"close":1496.6,"volume":1039737,"rsi_14":43.82,"sma_20":1576.4,"sma_60":1462.25,"sma_120":1247.66},{"date":"2026-06-17","open":1543.33,"high":1545.76,"low":1433.76,"close":1446.12,"volume":1111854,"rsi_14":40.93,"sma_20":1575.41,"sma_60":1468.45,"sma_120":1251.75},{"date":"2026-06-18","open":1527.03,"high":1578.76,"low":1513.43,"close":1561.44,"volume":1935562,"rsi_14":49.88,"sma_20":1575.93,"sma_60":1476.15,"sma_120":1256.84},{"date":"2026-06-22","open":1590.39,"high":1592.5,"low":1504.19,"close":1535.66,"volume":1109278,"rsi_14":49.79,"sma_20":1574.76,"sma_60":1483.14,"sma_120":1261.63},{"date":"2026-06-23","open":1440.96,"high":1484.77,"low":1401.33,"close":1421.7,"volume":1636567,"rsi_14":40.86,"sma_20":1566.46,"sma_60":1489.23,"sma_120":1265.29},{"date":"2026-06-24","open":1420.96,"high":1444.87,"low":1390.49,"close":1432.88,"volume":865557,"rsi_14":37.83,"sma_20":1555.05,"sma_60":1495.59,"sma_120":1269.23},{"date":"2026-06-25","open":1493.01,"high":1508.57,"low":1371.84,"close":1436.22,"volume":1004903,"rsi_14":39.43,"sma_20":1545.96,"sma_60":1502.86,"sma_120":1273.06},{"date":"2026-06-26","open":1355.49,"high":1371.93,"low":1299.56,"close":1311.42,"volume":3481725,"rsi_14":41.33,"sma_20":1529.97,"sma_60":1506.53,"sma_120":1275.82},{"date":"2026-06-29","open":1326.47,"high":1340.19,"low":1274.38,"close":1310.87,"volume":1051066,"rsi_14":36.15,"sma_20":1517.3,"sma_60":1509.75,"sma_120":1278.87},{"date":"2026-06-30","open":1325.9,"high":1388.53,"low":1322.39,"close":1382.36,"volume":1708917,"rsi_14":41.97,"sma_20":1509.3,"sma_60":1514.14,"sma_120":1282.48},{"date":"2026-07-01","open":1344.89,"high":1386.6,"low":1328.66,"close":1331.73,"volume":1515748,"rsi_14":42.35,"sma_20":1494.63,"sma_60":1516.67,"sma_120":1285.65},{"date":"2026-07-02","open":1332.85,"high":1382.92,"low":1258.66,"close":1288.16,"volume":1214807,"rsi_14":32.28,"sma_20":1474.55,"sma_60":1518.29,"sma_120":1288.78},{"date":"2026-07-06","open":1325.74,"high":1371.37,"low":1305.01,"close":1346.13,"volume":857610,"rsi_14":37.1,"sma_20":1459.22,"sma_60":1518.84,"sma_120":1292.25},{"date":"2026-07-07","open":1274.59,"high":1299.3,"low":1232.04,"close":1272.81,"volume":1210126,"rsi_14":28.79,"sma_20":1448.81,"sma_60":1517.82,"sma_120":1295.05},{"date":"2026-07-08","open":1264.23,"high":1329.16,"low":1260.57,"close":1315.51,"volume":703381,"rsi_14":38.31,"sma_20":1436.63,"sma_60":1517.18,"sma_120":1298.14},{"date":"2026-07-09","open":1399.2,"high":1407.09,"low":1360.33,"close":1374.13,"volume":886483,"rsi_14":45.32,"sma_20":1428.73,"sma_60":1517.21,"sma_120":1301.73},{"date":"2026-07-10","open":1335.76,"high":1364.03,"low":1316.21,"close":1352.74,"volume":577563,"rsi_14":34.88,"sma_20":1422.72,"sma_60":1517.03,"sma_120":1305.06},{"date":"2026-07-13","open":1307.17,"high":1317.79,"low":1277.64,"close":1291.38,"volume":827268,"rsi_14":33.19,"sma_20":1407.81,"sma_60":1516.01,"sma_120":1307.93},{"date":"2026-07-14","open":1367.67,"high":1401.29,"low":1345.01,"close":1376.41,"volume":786153,"rsi_14":46.64,"sma_20":1397.77,"sma_60":1515.57,"sma_120":1311.65},{"date":"2026-07-15","open":1406.04,"high":1406.04,"low":1310.12,"close":1352.66,"volume":754052,"rsi_14":44.26,"sma_20":1382.78,"sma_60":1513.64,"sma_120":1315.22},{"date":"2026-07-16","open":1318.03,"high":1332.44,"low":1284.21,"close":1305.65,"volume":933528,"rsi_14":41.28,"sma_20":1373.13,"sma_60":1510.55,"sma_120":1318.55},{"date":"2026-07-17","open":1245.79,"high":1342.81,"low":1231.0,"close":1312.0,"volume":1054963,"rsi_14":49.9,"sma_20":1366.32,"sma_60":1506.95,"sma_120":1321.68},{"date":"2026-07-20","open":1332.96,"high":1371.16,"low":1323.75,"close":1328.8,"volume":784931,"rsi_14":51.22,"sma_20":1354.57,"sma_60":1503.73,"sma_120":1324.8},{"date":"2026-07-21","open":1385.82,"high":1396.0,"low":1364.62,"close":1383.26,"volume":986535,"rsi_14":50.07,"sma_20":1346.84,"sma_60":1500.25,"sma_120":1327.95},{"date":"2026-07-22","open":1353.93,"high":1419.92,"low":1350.49,"close":1398.45,"volume":607536,"rsi_14":55.49,"sma_20":1345.58,"sma_60":1496.36,"sma_120":1331.61},{"date":"2026-07-23","open":1359.81,"high":1409.99,"low":1359.59,"close":1397.15,"volume":702965,"rsi_14":59.64,"sma_20":1343.69,"sma_60":1493.18,"sma_120":1335.26},{"date":"2026-07-24","open":1373.81,"high":1385.74,"low":1318.72,"close":1333.81,"volume":805477,"rsi_14":48.92,"sma_20":1338.46,"sma_60":1490.34,"sma_120":1338.38},{"date":"2026-07-27","open":1340.0,"high":1364.85,"low":1284.82,"close":1339.08,"volume":848886,"rsi_14":56.59,"sma_20":1339.75,"sma_60":1487.21,"sma_120":1341.48},{"date":"2026-07-28","open":1283.77,"high":1313.74,"low":1253.7,"close":1282.01,"volume":1008074,"rsi_14":46.76,"sma_20":1338.21,"sma_60":1481.67,"sma_120":1343.97},{"date":"2026-07-29","open":1263.27,"high":1327.31,"low":1240.02,"close":1248.76,"volume":1183857,"rsi_14":37.25,"sma_20":1331.53,"sma_60":1476.1,"sma_120":1346.18},{"date":"2026-07-30","open":1290.97,"high":1339.99,"low":1290.63,"close":1316.18,"volume":1722563,"rsi_14":46.6,"sma_20":1330.75,"sma_60":1471.81,"sma_120":1348.74},{"date":"2026-07-31","open":1499.0,"high":1568.21,"low":1405.96,"close":1426.03,"volume":1545868,"rsi_14":61.49,"sma_20":1337.65,"sma_60":1469.11,"sma_120":1352.01},{"date":"2026-08-03","open":1417.78,"high":1421.61,"low":1305.01,"close":1344.37,"volume":1215536,"rsi_14":47.25,"sma_20":1337.56,"sma_60":1463.98,"sma_120":1356.22},{"date":"2026-08-04","open":1402.1,"high":1425.99,"low":1333.32,"close":1335.03,"volume":1228391,"rsi_14":48.45,"sma_20":1340.67,"sma_60":1459.96,"sma_120":1357.83},{"date":"2026-08-05","open":1320.01,"high":1358.61,"low":1308.45,"close":1345.45,"volume":705010,"rsi_14":53.74,"sma_20":1342.17,"sma_60":1455.7,"sma_120":1359.07},{"date":"2026-08-06","open":1313.25,"high":1415.37,"low":1305.13,"close":1359.08,"volume":629598,"rsi_14":54.37,"sma_20":1341.42,"sma_60":1450.67,"sma_120":1360.76},{"date":"2026-08-07","open":1385.97,"high":1417.09,"low":1370.95,"close":1401.54,"volume":605861,"rsi_14":56.44,"sma_20":1343.86,"sma_60":1447.37,"sma_120":1362.68},{"date":"2026-08-10","open":1428.22,"high":1430.0,"low":1379.17,"close":1381.1,"volume":493700,"rsi_14":49.8,"sma_20":1348.34,"sma_60":1442.88,"sma_120":1364.41},{"date":"2026-08-11","open":1413.78,"high":1431.63,"low":1383.63,"close":1402.11,"volume":413747,"rsi_14":50.34,"sma_20":1349.63,"sma_60":1439.35,"sma_120":1366.2},{"date":"2026-08-12","open":1451.18,"high":1464.99,"low":1423.1,"close":1425.01,"volume":623143,"rsi_14":52.5,"sma_20":1353.24,"sma_60":1437.27,"sma_120":1368.28},{"date":"2026-08-13","open":1421.44,"high":1438.38,"low":1358.0,"close":1362.55,"volume":506489,"rsi_14":52.58,"sma_20":1356.09,"sma_60":1435.21,"sma_120":1369.6},{"date":"2026-08-14","open":1360.0,"high":1404.14,"low":1355.11,"close":1402.01,"volume":440360,"rsi_14":55.32,"sma_20":1360.59,"sma_60":1434.1,"sma_120":1371.36},{"date":"2026-08-17","open":1418.01,"high":1448.76,"low":1411.6,"close":1415.99,"volume":542867,"rsi_14":62.22,"sma_20":1364.95,"sma_60":1431.82,"sma_120":1373.05},{"date":"2026-08-18","open":1365.44,"high":1376.53,"low":1303.22,"close":1333.18,"volume":1144286,"rsi_14":57.06,"sma_20":1362.44,"sma_60":1428.02,"sma_120":1373.89},{"date":"2026-08-19","open":1321.12,"high":1335.19,"low":1267.77,"close":1300.14,"volume":710871},{"date":"2026-08-20","open":1311.34,"high":1327.0,"low":1295.02,"close":1310.6,"volume":437133,"rsi_14":37.56,"sma_20":1353.2,"sma_60":1417.31,"sma_120":1376.29},{"date":"2026-08-21","open":1321.13,"high":1337.7,"low":1297.3,"close":1316.28,"volume":529769,"rsi_14":46.38,"sma_20":1352.33,"sma_60":1412.25,"sma_120":1377.74},{"date":"2026-08-24","open":1298.38,"high":1305.64,"low":1255.56,"close":1285.03,"volume":897888},{"date":"2026-08-25","open":1310.06,"high":1322.99,"low":1291.54,"close":1304.15,"volume":359622,"rsi_14":45.07,"sma_20":1350.73,"sma_60":1402.08,"sma_120":1381.2},{"date":"2026-08-26","open":1301.04,"high":1311.02,"low":1284.56,"close":1303.88,"volume":255715,"rsi_14":43.19,"sma_20":1353.49,"sma_60":1398.1,"sma_120":1383.08},{"date":"2026-08-27","open":1319.75,"high":1332.0,"low":1290.86,"close":1311.08,"volume":459325,"rsi_14":37.78,"sma_20":1353.23,"sma_60":1392.87,"sma_120":1385.48},{"date":"2026-08-28","open":1306.03,"high":1306.03,"low":1254.01,"close":1256.26,"volume":709349,"rsi_14":34.57,"sma_20":1344.74,"sma_60":1385.65,"sma_120":1387.1},{"date":"2026-08-31","open":1261.9,"high":1279.0,"low":1253.0,"close":1267.77,"volume":689203},{"date":"2026-09-01","open":1245.11,"high":1250.0,"low":1211.86,"close":1225.96,"volume":758060,"rsi_14":25.95,"sma_20":1335.46,"sma_60":1374.98,"sma_120":1390.16},{"date":"2026-09-02","open":1224.92,"high":1245.23,"low":1211.73,"close":1219.36,"volume":405205},{"date":"2026-09-03","open":1200.7,"high":1225.0,"low":1189.49,"close":1213.65,"volume":413703,"rsi_14":20.96,"sma_20":1321.88,"sma_60":1364.01,"sma_120":1393.05},{"date":"2026-09-04","open":1239.13,"high":1239.13,"low":1206.55,"close":1223.86,"volume":625898,"rsi_14":20.03,"sma_20":1313.0,"sma_60":1359.86,"sma_120":1394.27},{"date":"2026-09-08","open":1230.64,"high":1243.09,"low":1211.22,"close":1218.5,"volume":763467,"rsi_14":26.41,"sma_20":1304.87,"sma_60":1353.67,"sma_120":1395.53},{"date":"2026-09-09","open":1206.7,"high":1228.82,"low":1198.17,"close":1203.75,"volume":508493,"rsi_14":28.56,"sma_20":1294.95,"sma_60":1347.45,"sma_120":1396.6},{"date":"2026-09-10","open":1184.85,"high":1205.19,"low":1175.95,"close":1186.08,"volume":625369,"rsi_14":23.16,"sma_20":1283.0,"sma_60":1339.68,"sma_120":1397.38},{"date":"2026-09-11","open":1200.8,"high":1241.04,"low":1194.47,"close":1234.46,"volume":555184,"rsi_14":35.11,"sma_20":1276.6,"sma_60":1335.27,"sma_120":1398.76},{"date":"2026-09-14","open":1184.43,"high":1185.88,"low":1141.38,"close":1143.24,"volume":984700,"rsi_14":28.81,"sma_20":1263.66,"sma_60":1330.19,"sma_120":1399.32},{"date":"2026-09-15","open":1164.97,"high":1171.18,"low":1136.65,"close":1142.46,"volume":557090,"rsi_14":24.44,"sma_20":1249.98,"sma_60":1323.17,"sma_120":1399.66},{"date":"2026-09-16","open":1157.42,"high":1176.05,"low":1133.83,"close":1147.61,"volume":625211,"rsi_14":25.67,"sma_20":1240.71,"sma_60":1316.66,"sma_120":1399.9},{"date":"2026-09-17","open":1183.15,"high":1184.15,"low":1146.4,"close":1169.58,"volume":950234},{"date":"2026-09-18","open":1185.52,"high":1221.51,"low":1176.21,"close":1217.8,"volume":1427382,"rsi_14":44.16,"sma_20":1229.54,"sma_60":1308.81,"sma_120":1402.2},{"date":"2026-09-21","open":1243.25,"high":1283.83,"low":1217.24,"close":1277.68,"volume":1030120,"rsi_14":51.31,"sma_20":1227.61,"sma_60":1306.13,"sma_120":1404.5},{"date":"2026-09-22","open":1278.08,"high":1387.45,"low":1271.03,"close":1380.62,"volume":1535211,"rsi_14":67.62,"sma_20":1232.39,"sma_60":1307.25,"sma_120":1406.89},{"date":"2026-09-23","open":1367.08,"high":1371.66,"low":1302.1,"close":1355.47,"volume":767407,"rsi_14":64.88,"sma_20":1234.95,"sma_60":1307.96,"sma_120":1408.86},{"date":"2026-09-24","open":1317.09,"high":1349.64,"low":1313.09,"close":1335.55,"volume":492628,"rsi_14":62.92,"sma_20":1236.54,"sma_60":1307.18,"sma_120":1410.66},{"date":"2026-09-25","open":1332.63,"high":1377.14,"low":1329.47,"close":1367.43,"volume":536878,"rsi_14":64.55,"sma_20":1239.35,"sma_60":1307.78,"sma_120":1412.23},{"date":"2026-09-28","open":1351.12,"high":1357.74,"low":1318.84,"close":1349.2,"volume":660021,"rsi_14":63.16,"sma_20":1244.1,"sma_60":1308.83,"sma_120":1413.56},{"date":"2026-09-29","open":1370.02,"high":1372.28,"low":1345.85,"close":1353.98,"volume":450392},{"date":"2026-09-30","open":1353.77,"high":1361.44,"low":1324.96,"close":1347.22,"volume":465261,"rsi_14":66.6,"sma_20":1254.58,"sma_60":1310.23,"sma_120":1414.03},{"date":"2026-10-01","open":1359.98,"high":1368.66,"low":1331.0,"close":1360.97,"volume":492345,"rsi_14":64.04,"sma_20":1261.66,"sma_60":1310.99,"sma_120":1414.09},{"date":"2026-10-02","open":1406.0,"high":1455.99,"low":1393.13,"close":1439.73,"volume":705805,"rsi_14":83.83,"sma_20":1272.96,"sma_60":1312.09,"sma_120":1414.65},{"date":"2026-10-05","open":1444.41,"high":1482.97,"low":1432.38,"close":1479.89,"volume":685457,"rsi_14":85.33,"sma_20":1285.76,"sma_60":1314.21,"sma_120":1415.62},{"date":"2026-10-06","open":1487.88,"high":1491.64,"low":1458.79,"close":1473.69,"volume":375083,"rsi_14":84.06,"sma_20":1298.52,"sma_60":1317.24,"sma_120":1416.62},{"date":"2026-10-07","open":1447.64,"high":1450.7,"low":1412.68,"close":1425.98,"volume":481964},{"date":"2026-10-08","open":1405.99,"high":1416.62,"low":1349.39,"close":1369.8,"volume":848188,"rsi_14":64.83,"sma_20":1318.82,"sma_60":1318.36,"sma_120":1416.0},{"date":"2026-10-09","open":1396.53,"high":1401.76,"low":1351.26,"close":1386.29,"volume":433752,"rsi_14":61.58,"sma_20":1326.41,"sma_60":1319.7,"sma_120":1415.13},{"date":"2026-10-12","open":1365.36,"high":1365.36,"low":1314.52,"close":1319.23,"volume":870267,"rsi_14":42.91,"sma_20":1335.21,"sma_60":1319.82,"sma_120":1413.39},{"date":"2026-10-13","open":1294.29,"high":1322.4,"low":1283.81,"close":1319.55,"volume":731793,"rsi_14":45.6,"sma_20":1344.06,"sma_60":1319.67,"sma_120":1411.7},{"date":"2026-10-14","open":1295.0,"high":1300.76,"low":1234.36,"close":1243.11,"volume":1122509,"rsi_14":40.05,"sma_20":1348.84,"sma_60":1317.33,"sma_120":1408.79},{"date":"2026-10-15","open":1198.15,"high":1260.24,"low":1195.0,"close":1249.2,"volume":991558,"rsi_14":36.53,"sma_20":1352.82,"sma_60":1314.84,"sma_120":1405.6},{"date":"2026-10-16","open":1223.32,"high":1249.0,"low":1207.2,"close":1210.86,"volume":835005,"rsi_14":34.78,"sma_20":1352.47,"sma_60":1311.74,"sma_120":1402.46},{"date":"2026-10-19","open":1255.41,"high":1283.59,"low":1236.26,"close":1253.66,"volume":862339,"rsi_14":39.75,"sma_20":1351.27,"sma_60":1310.4,"sma_120":1400.37},{"date":"2026-10-20","open":1232.85,"high":1284.87,"low":1222.29,"close":1248.74,"volume":509751,"rsi_14":40.06,"sma_20":1344.68,"sma_60":1308.9,"sma_120":1398.06},{"date":"2026-10-21","open":1265.58,"high":1288.27,"low":1259.87,"close":1283.32,"volume":610891,"rsi_14":42.48,"sma_20":1341.07,"sma_60":1308.92,"sma_120":1395.3},{"date":"2026-10-22","open":1227.18,"high":1230.41,"low":1148.47,"close":1167.93,"volume":1478022,"rsi_14":25.41,"sma_20":1332.69,"sma_60":1307.57,"sma_120":1391.83}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":20.03,"pbr":16.36,"per":58.31,"roa":5.49,"roe":6.61,"grade":"C","comment":"PER 58.31배, ROE 6.61%","revenue":3273158000.0,"analysis":"PER 58.3배입니다. ROE 6.6%입니다. 시가총액 573.80억. 매출 32.73억, 영업이익 9.40억.","eps_basis":"TTM","debt_ratio":0.2030030620543489,"market_cap":57380400900,"net_income":798934000.0,"total_debt":790783000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":55.18,"total_assets":4686207000.0,"total_equity":3895424000.0,"profit_margin":24.41,"revenue_basis":"TTM","dividend_yield":0.46,"net_income_basis":"TTM","operating_income":940165000.0,"operating_margin":28.72,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":1167.93,"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":79.37},{"date":"2016-10-25","close":79.18},{"date":"2016-10-26","close":79.26},{"date":"2016-10-27","close":79.01},{"date":"2016-10-28","close":77.97},{"date":"2016-10-31","close":78.81},{"date":"2016-11-01","close":76.49},{"date":"2016-11-02","close":76.51},{"date":"2016-11-03","close":76.44},{"date":"2016-11-04","close":76.69},{"date":"2016-11-07","close":78.56},{"date":"2016-11-08","close":78.68},{"date":"2016-11-09","close":79.76},{"date":"2016-11-10","close":77.79},{"date":"2016-11-11","close":79.29},{"date":"2016-11-14","close":79.83},{"date":"2016-11-15","close":80.2},{"date":"2016-11-16","close":80.98},{"date":"2016-11-17","close":81.64},{"date":"2016-11-18","close":81.83},{"date":"2016-11-21","close":82.86},{"date":"2016-11-22","close":83.95},{"date":"2016-11-23","close":84.0},{"date":"2016-11-25","close":84.34},{"date":"2016-11-28","close":83.72},{"date":"2016-11-29","close":83.1},{"date":"2016-11-30","close":82.04},{"date":"2016-12-01","close":76.5},{"date":"2016-12-02","close":76.65},{"date":"2016-12-05","close":77.98},{"date":"2016-12-06","close":78.28},{"date":"2016-12-07","close":79.35},{"date":"2016-12-08","close":80.81},{"date":"2016-12-09","close":80.33},{"date":"2016-12-12","close":80.08},{"date":"2016-12-13","close":83.04},{"date":"2016-12-14","close":82.84},{"date":"2016-12-15","close":84.21},{"date":"2016-12-16","close":83.27},{"date":"2016-12-19","close":84.11},{"date":"2016-12-20","close":85.43},{"date":"2016-12-21","close":84.58},{"date":"2016-12-22","close":84.31},{"date":"2016-12-23","close":84.56},{"date":"2016-12-27","close":85.02},{"date":"2016-12-28","close":83.23},{"date":"2016-12-29","close":83.22},{"date":"2016-12-30","close":81.93},{"date":"2017-01-03","close":83.61},{"date":"2017-01-04","close":83.03},{"date":"2017-01-05","close":82.76},{"date":"2017-01-06","close":83.94},{"date":"2017-01-09","close":85.4},{"date":"2017-01-10","close":85.57},{"date":"2017-01-11","close":86.32},{"date":"2017-01-12","close":85.95},{"date":"2017-01-13","close":87.14},{"date":"2017-01-17","close":85.17},{"date":"2017-01-18","close":86.45},{"date":"2017-01-19","close":85.61},{"date":"2017-01-20","close":87.54},{"date":"2017-01-23","close":88.33},{"date":"2017-01-24","close":90.55},{"date":"2017-01-25","close":90.06},{"date":"2017-01-26","close":88.3},{"date":"2017-01-27","close":89.78},{"date":"2017-01-30","close":89.05},{"date":"2017-01-31","close":87.24},{"date":"2017-02-01","close":88.92},{"date":"2017-02-02","close":88.27},{"date":"2017-02-03","close":89.07},{"date":"2017-02-06","close":88.54},{"date":"2017-02-07","close":89.37},{"date":"2017-02-08","close":89.91},{"date":"2017-02-09","close":89.01},{"date":"2017-02-10","close":88.4},{"date":"2017-02-13","close":85.91},{"date":"2017-02-14","close":85.13},{"date":"2017-02-15","close":86.02},{"date":"2017-02-16","close":86.16},{"date":"2017-02-17","close":86.52},{"date":"2017-02-21","close":88.22},{"date":"2017-02-22","close":88.8},{"date":"2017-02-23","close":88.18},{"date":"2017-02-24","close":88.82},{"date":"2017-02-27","close":89.1},{"date":"2017-02-28","close":87.97},{"date":"2017-03-01","close":89.44},{"date":"2017-03-02","close":88.92},{"date":"2017-03-03","close":88.57},{"date":"2017-03-06","close":88.16},{"date":"2017-03-07","close":88.35},{"date":"2017-03-08","close":88.37},{"date":"2017-03-09","close":88.33},{"date":"2017-03-10","close":89.25},{"date":"2017-03-13","close":90.96},{"date":"2017-03-14","close":91.39},{"date":"2017-03-15","close":92.72},{"date":"2017-03-16","close":92.32},{"date":"2017-03-17","close":92.96},{"date":"2017-03-20","close":93.73},{"date":"2017-03-21","close":91.68},{"date":"2017-03-22","close":92.09},{"date":"2017-03-23","close":91.12},{"date":"2017-03-24","close":91.43},{"date":"2017-03-27","close":91.07},{"date":"2017-03-28","close":92.67},{"date":"2017-03-29","close":91.87},{"date":"2017-03-30","close":91.93},{"date":"2017-03-31","close":92.1},{"date":"2017-04-03","close":91.49},{"date":"2017-04-04","close":92.53},{"date":"2017-04-05","close":90.98},{"date":"2017-04-06","close":91.05},{"date":"2017-04-07","close":91.73},{"date":"2017-04-10","close":91.23},{"date":"2017-04-11","close":90.57},{"date":"2017-04-12","close":89.4},{"date":"2017-04-13","close":88.97},{"date":"2017-04-17","close":90.42},{"date":"2017-04-18","close":91.11},{"date":"2017-04-19","close":91.8},{"date":"2017-04-20","close":93.81},{"date":"2017-04-21","close":93.37},{"date":"2017-04-24","close":95.25},{"date":"2017-04-25","close":96.21},{"date":"2017-04-26","close":93.71},{"date":"2017-04-27","close":94.46},{"date":"2017-04-28","close":91.5},{"date":"2017-05-01","close":91.86},{"date":"2017-05-02","close":91.11},{"date":"2017-05-03","close":90.82},{"date":"2017-05-04","close":92.76},{"date":"2017-05-05","close":93.46},{"date":"2017-05-08","close":92.68},{"date":"2017-05-09","close":93.72},{"date":"2017-05-10","close":95.39},{"date":"2017-05-11","close":95.54},{"date":"2017-05-12","close":94.81},{"date":"2017-05-15","close":96.09},{"date":"2017-05-16","close":98.21},{"date":"2017-05-17","close":92.96},{"date":"2017-05-18","close":93.83},{"date":"2017-05-19","close":95.1},{"date":"2017-05-22","close":95.22},{"date":"2017-05-23","close":95.04},{"date":"2017-05-24","close":97.43},{"date":"2017-05-25","close":97.66},{"date":"2017-05-26","close":98.01},{"date":"2017-05-30","close":97.82},{"date":"2017-05-31","close":98.2},{"date":"2017-06-01","close":98.59},{"date":"2017-06-02","close":100.8},{"date":"2017-06-05","close":101.01},{"date":"2017-06-06","close":100.83},{"date":"2017-06-07","close":101.79},{"date":"2017-06-08","close":103.35},{"date":"2017-06-09","close":97.93},{"date":"2017-06-12","close":97.34},{"date":"2017-06-13","close":98.07},{"date":"2017-06-14","close":96.46},{"date":"2017-06-15","close":96.41},{"date":"2017-06-16","close":97.19},{"date":"2017-06-19","close":98.33},{"date":"2017-06-20","close":96.4},{"date":"2017-06-21","close":97.56},{"date":"2017-06-22","close":97.06},{"date":"2017-06-23","close":98.58},{"date":"2017-06-26","close":99.51},{"date":"2017-06-27","close":96.84},{"date":"2017-06-28","close":99.03},{"date":"2017-06-29","close":97.12},{"date":"2017-06-30","close":96.4},{"date":"2017-07-03","close":94.24},{"date":"2017-07-05","close":95.74},{"date":"2017-07-06","close":95.3},{"date":"2017-07-07","close":98.03},{"date":"2017-07-10","close":97.78},{"date":"2017-07-11","close":98.72},{"date":"2017-07-12","close":100.15},{"date":"2017-07-13","close":100.01},{"date":"2017-07-14","close":100.79},{"date":"2017-07-17","close":101.03},{"date":"2017-07-18","close":101.63},{"date":"2017-07-19","close":103.61},{"date":"2017-07-20","close":105.0},{"date":"2017-07-21","close":103.75},{"date":"2017-07-24","close":104.85},{"date":"2017-07-25","close":104.93},{"date":"2017-07-26","close":106.79},{"date":"2017-07-27","close":104.58},{"date":"2017-07-28","close":102.62},{"date":"2017-07-31","close":102.32},{"date":"2017-08-01","close":103.2},{"date":"2017-08-02","close":101.86},{"date":"2017-08-03","close":101.44},{"date":"2017-08-04","close":101.55},{"date":"2017-08-07","close":102.77},{"date":"2017-08-08","close":102.51},{"date":"2017-08-09","close":102.15},{"date":"2017-08-10","close":100.47},{"date":"2017-08-11","close":101.1},{"date":"2017-08-14","close":101.77},{"date":"2017-08-15","close":101.78},{"date":"2017-08-16","close":101.47},{"date":"2017-08-17","close":97.58},{"date":"2017-08-18","close":97.61},{"date":"2017-08-21","close":95.87},{"date":"2017-08-22","close":97.58},{"date":"2017-08-23","close":97.63},{"date":"2017-08-24","close":98.4},{"date":"2017-08-25","close":97.5},{"date":"2017-08-28","close":98.04},{"date":"2017-08-29","close":98.3},{"date":"2017-08-30","close":100.0},{"date":"2017-08-31","close":101.32},{"date":"2017-09-01","close":102.71},{"date":"2017-09-05","close":103.51},{"date":"2017-09-06","close":102.51},{"date":"2017-09-07","close":102.69},{"date":"2017-09-08","close":102.72},{"date":"2017-09-11","close":105.17},{"date":"2017-09-12","close":105.77},{"date":"2017-09-13","close":103.82},{"date":"2017-09-14","close":102.77},{"date":"2017-09-15","close":103.26},{"date":"2017-09-18","close":104.18},{"date":"2017-09-19","close":103.47},{"date":"2017-09-20","close":101.37},{"date":"2017-09-21","close":102.59},{"date":"2017-09-22","close":102.97},{"date":"2017-09-25","close":101.68},{"date":"2017-09-26","close":102.77},{"date":"2017-09-27","close":106.2},{"date":"2017-09-28","close":106.43},{"date":"2017-09-29","close":106.55},{"date":"2017-10-02","close":107.55},{"date":"2017-10-03","close":108.39},{"date":"2017-10-04","close":107.72},{"date":"2017-10-05","close":108.23},{"date":"2017-10-06","close":108.63},{"date":"2017-10-09","close":108.6},{"date":"2017-10-10","close":111.55},{"date":"2017-10-11","close":112.52},{"date":"2017-10-12","close":113.14},{"date":"2017-10-13","close":114.08},{"date":"2017-10-16","close":113.83},{"date":"2017-10-17","close":113.13},{"date":"2017-10-18","close":113.85},{"date":"2017-10-19","close":113.93},{"date":"2017-10-20","close":113.98},{"date":"2017-10-23","close":114.7},{"date":"2017-10-24","close":114.74},{"date":"2017-10-25","close":114.08},{"date":"2017-10-26","close":114.85},{"date":"2017-10-27","close":120.89},{"date":"2017-10-30","close":119.95},{"date":"2017-10-31","close":121.67},{"date":"2017-11-01","close":120.62},{"date":"2017-11-02","close":119.88},{"date":"2017-11-03","close":122.15},{"date":"2017-11-06","close":124.59},{"date":"2017-11-07","close":123.69},{"date":"2017-11-08","close":123.16},{"date":"2017-11-09","close":120.38},{"date":"2017-11-10","close":121.8},{"date":"2017-11-13","close":120.88},{"date":"2017-11-14","close":119.77},{"date":"2017-11-15","close":118.92},{"date":"2017-11-16","close":121.22},{"date":"2017-11-17","close":122.62},{"date":"2017-11-20","close":124.38},{"date":"2017-11-21","close":126.64},{"date":"2017-11-22","close":124.36},{"date":"2017-11-24","close":125.54},{"date":"2017-11-27","close":124.33},{"date":"2017-11-28","close":124.94},{"date":"2017-11-29","close":116.88},{"date":"2017-11-30","close":118.35},{"date":"2017-12-01","close":116.97},{"date":"2017-12-04","close":111.2},{"date":"2017-12-05","close":111.24},{"date":"2017-12-06","close":111.24},{"date":"2017-12-07","close":111.26},{"date":"2017-12-08","close":112.79},{"date":"2017-12-11","close":113.88},{"date":"2017-12-12","close":112.81},{"date":"2017-12-13","close":111.5},{"date":"2017-12-14","close":110.26},{"date":"2017-12-15","close":112.45},{"date":"2017-12-18","close":114.77},{"date":"2017-12-19","close":114.01},{"date":"2017-12-20","close":114.97},{"date":"2017-12-21","close":113.71},{"date":"2017-12-22","close":113.17},{"date":"2017-12-26","close":113.14},{"date":"2017-12-27","close":112.89},{"date":"2017-12-28","close":113.31},{"date":"2017-12-29","close":112.36},{"date":"2018-01-02","close":108.5594},{"date":"2018-01-03","close":110.6034},{"date":"2018-01-04","close":111.6301},{"date":"2018-01-05","close":112.0688},{"date":"2018-01-08","close":113.4595},{"date":"2018-01-09","close":113.2635},{"date":"2018-01-10","close":112.0221},{"date":"2018-01-11","close":113.6089},{"date":"2018-01-12","close":114.7009},{"date":"2018-01-16","close":111.9101},{"date":"2018-01-17","close":112.4795},{"date":"2018-01-18","close":111.7048},{"date":"2018-01-19","close":111.9941},{"date":"2018-01-22","close":112.1808},{"date":"2018-01-23","close":113.0675},{"date":"2018-01-24","close":111.9755},{"date":"2018-01-25","close":109.7448},{"date":"2018-01-26","close":114.2622},{"date":"2018-01-29","close":114.5796},{"date":"2018-01-30","close":111.6115},{"date":"2018-01-31","close":111.1821},{"date":"2018-02-01","close":112.1808},{"date":"2018-02-02","close":107.374},{"date":"2018-02-05","close":102.2405},{"date":"2018-02-06","close":106.4406},{"date":"2018-02-07","close":102.6699},{"date":"2018-02-08","close":96.9017},{"date":"2018-02-09","close":102.7445},{"date":"2018-02-12","close":102.5858},{"date":"2018-02-13","close":102.6418},{"date":"2018-02-14","close":105.4606},{"date":"2018-02-15","close":108.4287},{"date":"2018-02-16","close":109.2034},{"date":"2018-02-20","close":111.7048},{"date":"2018-02-21","close":109.3527},{"date":"2018-02-22","close":109.3807},{"date":"2018-02-23","close":110.1834},{"date":"2018-02-26","close":111.8354},{"date":"2018-02-27","close":110.6781},{"date":"2018-02-28","close":109.2594},{"date":"2018-03-01","close":108.0553},{"date":"2018-03-02","close":110.2767},{"date":"2018-03-05","close":110.5287},{"date":"2018-03-06","close":111.0981},{"date":"2018-03-07","close":111.4155},{"date":"2018-03-08","close":111.8821},{"date":"2018-03-09","close":116.5489},{"date":"2018-03-12","close":117.1463},{"date":"2018-03-13","close":115.4569},{"date":"2018-03-14","close":114.9902},{"date":"2018-03-15","close":115.1769},{"date":"2018-03-16","close":116.4089},{"date":"2018-03-19","close":114.8596},{"date":"2018-03-20","close":116.7729},{"date":"2018-03-21","close":117.0343},{"date":"2018-03-22","close":112.0315},{"date":"2018-03-23","close":107.234},{"date":"2018-03-26","close":111.8635},{"date":"2018-03-27","close":108.0087},{"date":"2018-03-28","close":105.9406},{"date":"2018-03-29","close":108.3362},{"date":"2018-04-02","close":103.6853},{"date":"2018-04-03","close":105.1452},{"date":"2018-04-04","close":107.0261},{"date":"2018-04-05","close":106.7828},{"date":"2018-04-06","close":103.8164},{"date":"2018-04-09","close":104.3965},{"date":"2018-04-10","close":108.4017},{"date":"2018-04-11","close":109.4685},{"date":"2018-04-12","close":113.2491},{"date":"2018-04-13","close":113.0713},{"date":"2018-04-16","close":114.1755},{"date":"2018-04-17","close":116.3746},{"date":"2018-04-18","close":115.8319},{"date":"2018-04-19","close":112.5192},{"date":"2018-04-20","close":111.836},{"date":"2018-04-23","close":111.3588},{"date":"2018-04-24","close":111.3682},{"date":"2018-04-25","close":111.7144},{"date":"2018-04-26","close":113.4643},{"date":"2018-04-27","close":112.5566},{"date":"2018-04-30","close":109.5808},{"date":"2018-05-01","close":111.4711},{"date":"2018-05-02","close":110.7505},{"date":"2018-05-03","close":112.5472},{"date":"2018-05-04","close":115.9161},{"date":"2018-05-07","close":115.888},{"date":"2018-05-08","close":116.1407},{"date":"2018-05-09","close":118.0684},{"date":"2018-05-10","close":120.4079},{"date":"2018-05-11","close":118.4334},{"date":"2018-05-14","close":118.0684},{"date":"2018-05-15","close":118.1245},{"date":"2018-05-16","close":119.5657},{"date":"2018-05-17","close":120.4921},{"date":"2018-05-18","close":120.6605},{"date":"2018-05-21","close":121.4372},{"date":"2018-05-22","close":121.222},{"date":"2018-05-23","close":122.3262},{"date":"2018-05-24","close":122.2046},{"date":"2018-05-25","close":123.2527},{"date":"2018-05-29","close":123.0936},{"date":"2018-05-30","close":125.2459},{"date":"2018-05-31","close":123.3462},{"date":"2018-06-01","close":124.7406},{"date":"2018-06-04","close":126.0319},{"date":"2018-06-05","close":127.0426},{"date":"2018-06-06","close":128.3808},{"date":"2018-06-07","close":124.8061},{"date":"2018-06-08","close":125.6389},{"date":"2018-06-11","close":128.5212},{"date":"2018-06-12","close":130.7576},{"date":"2018-06-13","close":128.8206},{"date":"2018-06-14","close":130.739},{"date":"2018-06-15","close":132.5357},{"date":"2018-06-18","close":132.0585},{"date":"2018-06-19","close":130.1401},{"date":"2018-06-20","close":132.2269},{"date":"2018-06-21","close":132.0678},{"date":"2018-06-22","close":129.644},{"date":"2018-06-25","close":125.6389},{"date":"2018-06-26","close":128.1281},{"date":"2018-06-27","close":124.8154},{"date":"2018-06-28","close":126.2129},{"date":"2018-06-29","close":125.3688},{"date":"2018-07-02","close":126.3442},{"date":"2018-07-03","close":124.459},{"date":"2018-07-05","close":127.873},{"date":"2018-07-06","close":129.7206},{"date":"2018-07-09","close":129.6362},{"date":"2018-07-10","close":131.9435},{"date":"2018-07-11","close":128.689},{"date":"2018-07-12","close":131.5214},{"date":"2018-07-13","close":131.2213},{"date":"2018-07-16","close":131.0149},{"date":"2018-07-17","close":132.5718},{"date":"2018-07-18","close":132.6656},{"date":"2018-07-19","close":132.9939},{"date":"2018-07-20","close":131.981},{"date":"2018-07-23","close":132.7219},{"date":"2018-07-24","close":128.9328},{"date":"2018-07-25","close":127.0758},{"date":"2018-07-26","close":127.7042},{"date":"2018-07-27","close":124.2902},{"date":"2018-07-30","close":122.9115},{"date":"2018-07-31","close":124.4403},{"date":"2018-08-01","close":123.765},{"date":"2018-08-02","close":127.2071},{"date":"2018-08-03","close":127.2727},{"date":"2018-08-06","close":128.7452},{"date":"2018-08-07","close":132.6656},{"date":"2018-08-08","close":132.9939},{"date":"2018-08-09","close":131.0149},{"date":"2018-08-10","close":130.7617},{"date":"2018-08-13","close":131.1088},{"date":"2018-08-14","close":132.4874},{"date":"2018-08-15","close":131.2307},{"date":"2018-08-16","close":131.6058},{"date":"2018-08-17","close":131.981},{"date":"2018-08-20","close":133.1533},{"date":"2018-08-21","close":135.7513},{"date":"2018-08-22","close":136.5204},{"date":"2018-08-23","close":136.511},{"date":"2018-08-24","close":138.0961},{"date":"2018-08-27","close":140.0094},{"date":"2018-08-28","close":139.8874},{"date":"2018-08-29","close":140.1782},{"date":"2018-08-30","close":139.3154},{"date":"2018-08-31","close":140.5627},{"date":"2018-09-04","close":141.979},{"date":"2018-09-05","close":140.0282},{"date":"2018-09-06","close":140.0469},{"date":"2018-09-07","close":138.7995},{"date":"2018-09-10","close":137.4301},{"date":"2018-09-11","close":136.9424},{"date":"2018-09-12","close":132.5906},{"date":"2018-09-13","close":128.2857},{"date":"2018-09-14","close":129.6268},{"date":"2018-09-17","close":124.3184},{"date":"2018-09-18","close":124.7685},{"date":"2018-09-19","close":125.3406},{"date":"2018-09-20","close":126.86},{"date":"2018-09-21","close":124.6466},{"date":"2018-09-24","close":124.5622},{"date":"2018-09-25","close":121.1201},{"date":"2018-09-26","close":119.0567},{"date":"2018-09-27","close":118.7465},{"date":"2018-09-28","close":118.0132},{"date":"2018-10-01","close":116.9791},{"date":"2018-10-02","close":117.3269},{"date":"2018-10-03","close":120.3071},{"date":"2018-10-04","close":116.7346},{"date":"2018-10-05","close":112.3067},{"date":"2018-10-08","close":109.7308},{"date":"2018-10-09","close":109.7214},{"date":"2018-10-10","close":103.7892},{"date":"2018-10-11","close":104.2498},{"date":"2018-10-12","close":107.136},{"date":"2018-10-15","close":107.1642},{"date":"2018-10-16","close":111.2161},{"date":"2018-10-17","close":111.752},{"date":"2018-10-18","close":108.8188},{"date":"2018-10-19","close":107.5027},{"date":"2018-10-22","close":107.5779},{"date":"2018-10-23","close":108.0667},{"date":"2018-10-24","close":97.9323},{"date":"2018-10-25","close":101.9371},{"date":"2018-10-26","close":105.8668},{"date":"2018-10-29","close":104.6823},{"date":"2018-10-30","close":108.3958},{"date":"2018-10-31","close":111.0469},{"date":"2018-11-01","close":116.8757},{"date":"2018-11-02","close":116.8381},{"date":"2018-11-05","close":115.1929},{"date":"2018-11-06","close":116.7817},{"date":"2018-11-07","close":118.173},{"date":"2018-11-08","close":121.4822},{"date":"2018-11-09","close":117.2517},{"date":"2018-11-12","close":112.1751},{"date":"2018-11-13","close":113.7451},{"date":"2018-11-14","close":114.8262},{"date":"2018-11-15","close":119.3482},{"date":"2018-11-16","close":120.1755},{"date":"2018-11-19","close":113.4066},{"date":"2018-11-20","close":113.1152},{"date":"2018-11-21","close":116.18},{"date":"2018-11-23","close":116.8851},{"date":"2018-11-26","close":119.367},{"date":"2018-11-27","close":116.2176},{"date":"2018-11-28","close":121.266},{"date":"2018-11-29","close":121.6421},{"date":"2018-11-30","close":124.1616},{"date":"2018-12-03","close":126.6623},{"date":"2018-12-04","close":119.2447},{"date":"2018-12-06","close":118.0226},{"date":"2018-12-07","close":114.5347},{"date":"2018-12-10","close":112.9554},{"date":"2018-12-11","close":113.4442},{"date":"2018-12-12","close":116.2458},{"date":"2018-12-13","close":113.9895},{"date":"2018-12-14","close":111.517},{"date":"2018-12-17","close":106.9386},{"date":"2018-12-18","close":110.8213},{"date":"2018-12-19","close":106.0737},{"date":"2018-12-20","close":105.9891},{"date":"2018-12-21","close":103.7986},{"date":"2018-12-24","close":100.2355},{"date":"2018-12-26","close":107.2018},{"date":"2018-12-27","close":107.2582},{"date":"2018-12-28","close":108.3988},{"date":"2018-12-31","close":109.577},{"date":"2019-01-02","close":108.8135},{"date":"2019-01-03","close":102.3756},{"date":"2019-01-04","close":106.589},{"date":"2019-01-07","close":109.3885},{"date":"2019-01-08","close":111.2549},{"date":"2019-01-09","close":114.9593},{"date":"2019-01-10","close":115.7416},{"date":"2019-01-11","close":117.0424},{"date":"2019-01-14","close":113.5265},{"date":"2019-01-15","close":115.6003},{"date":"2019-01-16","close":114.4126},{"date":"2019-01-17","close":115.5625},{"date":"2019-01-18","close":117.608},{"date":"2019-01-22","close":114.0355},{"date":"2019-01-23","close":112.7724},{"date":"2019-01-24","close":119.5215},{"date":"2019-01-25","close":123.207},{"date":"2019-01-28","close":120.8976},{"date":"2019-01-29","close":119.1915},{"date":"2019-01-30","close":119.4837},{"date":"2019-01-31","close":119.2952},{"date":"2019-02-01","close":122.1042},{"date":"2019-02-04","close":123.8574},{"date":"2019-02-05","close":124.8566},{"date":"2019-02-06","close":127.1753},{"date":"2019-02-07","close":123.5558},{"date":"2019-02-08","close":123.7537},{"date":"2019-02-11","close":123.1693},{"date":"2019-02-12","close":124.423},{"date":"2019-02-13","close":126.5721},{"date":"2019-02-14","close":128.1933},{"date":"2019-02-15","close":130.531},{"date":"2019-02-19","close":128.5892},{"date":"2019-02-20","close":128.806},{"date":"2019-02-21","close":127.5241},{"date":"2019-02-22","close":128.7212},{"date":"2019-02-25","close":129.6449},{"date":"2019-02-26","close":128.806},{"date":"2019-02-27","close":127.1848},{"date":"2019-02-28","close":126.4118},{"date":"2019-03-01","close":128.363},{"date":"2019-03-04","close":128.6647},{"date":"2019-03-05","close":129.2302},{"date":"2019-03-06","close":127.1848},{"date":"2019-03-07","close":126.4024},{"date":"2019-03-08","close":126.5909},{"date":"2019-03-11","close":129.6073},{"date":"2019-03-12","close":129.7863},{"date":"2019-03-13","close":130.729},{"date":"2019-03-14","close":130.0314},{"date":"2019-03-15","close":133.0006},{"date":"2019-03-18","close":132.8309},{"date":"2019-03-19","close":133.3965},{"date":"2019-03-20","close":132.4633},{"date":"2019-03-21","close":136.6862},{"date":"2019-03-22","close":131.6527},{"date":"2019-03-25","close":130.6629},{"date":"2019-03-26","close":132.2088},{"date":"2019-03-27","close":127.6372},{"date":"2019-03-28","close":126.9565},{"date":"2019-03-29","close":128.091},{"date":"2019-04-01","close":132.6762},{"date":"2019-04-02","close":130.8799},{"date":"2019-04-03","close":136.8737},{"date":"2019-04-04","close":135.8905},{"date":"2019-04-05","close":136.7224},{"date":"2019-04-08","close":137.8663},{"date":"2019-04-09","close":138.0838},{"date":"2019-04-10","close":140.7214},{"date":"2019-04-11","close":140.7309},{"date":"2019-04-12","close":143.9263},{"date":"2019-04-15","close":143.2928},{"date":"2019-04-16","close":146.3465},{"date":"2019-04-17","close":146.6206},{"date":"2019-04-18","close":145.5051},{"date":"2019-04-22","close":144.9757},{"date":"2019-04-23","close":146.252},{"date":"2019-04-24","close":148.9274},{"date":"2019-04-25","close":147.2352},{"date":"2019-04-26","close":146.5166},{"date":"2019-04-29","close":145.7793},{"date":"2019-04-30","close":147.2068},{"date":"2019-05-01","close":145.9683},{"date":"2019-05-02","close":147.6417},{"date":"2019-05-03","close":137.0533},{"date":"2019-05-06","close":133.4987},{"date":"2019-05-07","close":130.861},{"date":"2019-05-08","close":129.7549},{"date":"2019-05-09","close":129.2633},{"date":"2019-05-10","close":128.7149},{"date":"2019-05-13","close":119.6108},{"date":"2019-05-14","close":121.322},{"date":"2019-05-15","close":122.1161},{"date":"2019-05-16","close":121.7191},{"date":"2019-05-17","close":117.8902},{"date":"2019-05-20","close":114.6286},{"date":"2019-05-21","close":116.2642},{"date":"2019-05-22","close":114.6854},{"date":"2019-05-23","close":112.2746},{"date":"2019-05-24","close":112.823},{"date":"2019-05-28","close":110.3838},{"date":"2019-05-29","close":111.0929},{"date":"2019-05-30","close":111.9532},{"date":"2019-05-31","close":110.0908},{"date":"2019-06-03","close":112.6528},{"date":"2019-06-04","close":118.2967},{"date":"2019-06-05","close":118.864},{"date":"2019-06-06","close":116.8881},{"date":"2019-06-07","close":118.2589},{"date":"2019-06-10","close":123.4491},{"date":"2019-06-11","close":124.0069},{"date":"2019-06-12","close":120.5846},{"date":"2019-06-13","close":122.8535},{"date":"2019-06-14","close":119.5069},{"date":"2019-06-17","close":119.2043},{"date":"2019-06-18","close":123.3451},{"date":"2019-06-19","close":121.3314},{"date":"2019-06-20","close":123.2034},{"date":"2019-06-21","close":121.7947},{"date":"2019-06-24","close":120.5373},{"date":"2019-06-25","close":117.4648},{"date":"2019-06-26","close":121.7285},{"date":"2019-06-27","close":125.9581},{"date":"2019-06-28","close":128.7652},{"date":"2019-07-01","close":131.5533},{"date":"2019-07-02","close":129.3911},{"date":"2019-07-03","close":129.2204},{"date":"2019-07-05","close":130.036},{"date":"2019-07-08","close":128.9833},{"date":"2019-07-09","close":131.5723},{"date":"2019-07-10","close":133.5164},{"date":"2019-07-11","close":133.4026},{"date":"2019-07-12","close":135.9156},{"date":"2019-07-15","close":136.3803},{"date":"2019-07-16","close":135.726},{"date":"2019-07-17","close":135.3846},{"date":"2019-07-18","close":138.3908},{"date":"2019-07-19","close":137.4614},{"date":"2019-07-22","close":137.8028},{"date":"2019-07-23","close":139.1116},{"date":"2019-07-24","close":145.3895},{"date":"2019-07-25","close":142.1747},{"date":"2019-07-26","close":143.1799},{"date":"2019-07-29","close":142.791},{"date":"2019-07-30","close":143.1135},{"date":"2019-07-31","close":140.5056},{"date":"2019-08-01","close":142.0135},{"date":"2019-08-02","close":139.0357},{"date":"2019-08-05","close":134.8914},{"date":"2019-08-06","close":137.746},{"date":"2019-08-07","close":138.7322},{"date":"2019-08-08","close":144.5645},{"date":"2019-08-09","close":141.4824},{"date":"2019-08-12","close":137.8692},{"date":"2019-08-13","close":143.3506},{"date":"2019-08-14","close":136.551},{"date":"2019-08-15","close":137.6416},{"date":"2019-08-16","close":143.5498},{"date":"2019-08-19","close":145.5792},{"date":"2019-08-20","close":144.5929},{"date":"2019-08-21","close":146.4422},{"date":"2019-08-22","close":147.3431},{"date":"2019-08-23","close":140.4487},{"date":"2019-08-26","close":140.8944},{"date":"2019-08-27","close":138.9693},{"date":"2019-08-28","close":139.4245},{"date":"2019-08-29","close":142.6488},{"date":"2019-08-30","close":142.7815},{"date":"2019-09-03","close":138.7133},{"date":"2019-09-04","close":141.985},{"date":"2019-09-05","close":148.0069},{"date":"2019-09-06","close":147.9406},{"date":"2019-09-09","close":145.8732},{"date":"2019-09-10","close":145.0102},{"date":"2019-09-11","close":149.382},{"date":"2019-09-12","close":152.9857},{"date":"2019-09-13","close":153.2038},{"date":"2019-09-16","close":152.0184},{"date":"2019-09-17","close":149.7423},{"date":"2019-09-18","close":150.1597},{"date":"2019-09-19","close":148.2725},{"date":"2019-09-20","close":146.2999},{"date":"2019-09-23","close":149.0596},{"date":"2019-09-24","close":149.1544},{"date":"2019-09-25","close":151.696},{"date":"2019-09-26","close":151.9425},{"date":"2019-09-27","close":148.9003},{"date":"2019-09-30","close":147.9591},{"date":"2019-10-01","close":145.7914},{"date":"2019-10-02","close":142.54},{"date":"2019-10-03","close":144.2513},{"date":"2019-10-04","close":145.3921},{"date":"2019-10-07","close":141.8555},{"date":"2019-10-08","close":134.8202},{"date":"2019-10-09","close":128.4885},{"date":"2019-10-10","close":130.2663},{"date":"2019-10-11","close":131.3216},{"date":"2019-10-14","close":135.4952},{"date":"2019-10-15","close":137.4822},{"date":"2019-10-16","close":134.8678},{"date":"2019-10-17","close":135.6854},{"date":"2019-10-18","close":135.1055},{"date":"2019-10-21","close":138.2333},{"date":"2019-10-22","close":137.102},{"date":"2019-10-23","close":143.2625},{"date":"2019-10-24","close":142.8347},{"date":"2019-10-25","close":144.8217},{"date":"2019-10-28","close":146.3143},{"date":"2019-10-29","close":144.7742},{"date":"2019-10-30","close":144.2038},{"date":"2019-10-31","close":142.5305},{"date":"2019-11-01","close":147.9115},{"date":"2019-11-04","close":153.1595},{"date":"2019-11-05","close":154.5665},{"date":"2019-11-06","close":152.2563},{"date":"2019-11-07","close":155.3081},{"date":"2019-11-08","close":156.9052},{"date":"2019-11-11","close":155.8214},{"date":"2019-11-12","close":154.538},{"date":"2019-11-13","close":152.3704},{"date":"2019-11-14","close":152.2372},{"date":"2019-11-15","close":154.4904},{"date":"2019-11-18","close":153.188},{"date":"2019-11-19","close":153.7869},{"date":"2019-11-20","close":151.3056},{"date":"2019-11-21","close":150.6496},{"date":"2019-11-22","close":150.1932},{"date":"2019-11-25","close":156.0211},{"date":"2019-11-26","close":154.7566},{"date":"2019-11-27","close":155.1465},{"date":"2019-11-29","close":152.7602},{"date":"2019-12-02","close":150.2122},{"date":"2019-12-03","close":149.6798},{"date":"2019-12-04","close":153.8439},{"date":"2019-12-05","close":154.3098},{"date":"2019-12-06","close":157.8084},{"date":"2019-12-09","close":156.2112},{"date":"2019-12-10","close":156.9813},{"date":"2019-12-11","close":160.7176},{"date":"2019-12-12","close":165.1859},{"date":"2019-12-13","close":165.9941},{"date":"2019-12-16","close":168.4944},{"date":"2019-12-17","close":169.8444},{"date":"2019-12-18","close":170.025},{"date":"2019-12-19","close":171.0613},{"date":"2019-12-20","close":173.8754},{"date":"2019-12-23","close":170.2437},{"date":"2019-12-24","close":169.5497},{"date":"2019-12-26","close":170.3293},{"date":"2019-12-27","close":169.6162},{"date":"2019-12-30","close":169.9783},{"date":"2019-12-31","close":169.6257},{"date":"2020-01-02","close":171.5219},{"date":"2020-01-03","close":168.4157},{"date":"2020-01-06","close":166.691},{"date":"2020-01-07","close":168.2441},{"date":"2020-01-08","close":168.025},{"date":"2020-01-09","close":170.2927},{"date":"2020-01-10","close":168.53},{"date":"2020-01-13","close":170.8549},{"date":"2020-01-14","close":170.4929},{"date":"2020-01-15","close":169.721},{"date":"2020-01-16","close":171.8364},{"date":"2020-01-17","close":173.0465},{"date":"2020-01-21","close":173.5896},{"date":"2020-01-22","close":173.1227},{"date":"2020-01-23","close":174.3995},{"date":"2020-01-24","close":174.6472},{"date":"2020-01-27","close":167.7487},{"date":"2020-01-28","close":171.7792},{"date":"2020-01-29","close":169.1303},{"date":"2020-01-30","close":170.0831},{"date":"2020-01-31","close":163.0988},{"date":"2020-02-03","close":166.9482},{"date":"2020-02-04","close":174.0089},{"date":"2020-02-05","close":178.1728},{"date":"2020-02-06","close":173.2847},{"date":"2020-02-07","close":171.7125},{"date":"2020-02-10","close":175.5048},{"date":"2020-02-11","close":180.5835},{"date":"2020-02-12","close":181.7364},{"date":"2020-02-13","close":182.4034},{"date":"2020-02-14","close":182.1747},{"date":"2020-02-18","close":176.591},{"date":"2020-02-19","close":178.6206},{"date":"2020-02-20","close":175.381},{"date":"2020-02-21","close":168.3013},{"date":"2020-02-24","close":158.0487},{"date":"2020-02-25","close":156.7814},{"date":"2020-02-26","close":156.4765},{"date":"2020-02-27","close":149.8065},{"date":"2020-02-28","close":151.1596},{"date":"2020-03-02","close":156.3812},{"date":"2020-03-03","close":154.5613},{"date":"2020-03-04","close":163.4513},{"date":"2020-03-05","close":164.2041},{"date":"2020-03-06","close":158.2297},{"date":"2020-03-09","close":141.5072},{"date":"2020-03-10","close":155.9048},{"date":"2020-03-11","close":148.4535},{"date":"2020-03-12","close":139.1061},{"date":"2020-03-13","close":162.5175},{"date":"2020-03-16","close":129.5585},{"date":"2020-03-17","close":151.5979},{"date":"2020-03-18","close":134.9516},{"date":"2020-03-19","close":143.3463},{"date":"2020-03-20","close":128.8439},{"date":"2020-03-23","close":133.2556},{"date":"2020-03-24","close":154.8281},{"date":"2020-03-25","close":150.8451},{"date":"2020-03-26","close":166.5385},{"date":"2020-03-27","close":154.0753},{"date":"2020-03-30","close":157.889},{"date":"2020-03-31","close":160.0586},{"date":"2020-04-01","close":152.3739},{"date":"2020-04-02","close":150.558},{"date":"2020-04-03","close":146.6392},{"date":"2020-04-06","close":162.4864},{"date":"2020-04-07","close":159.4756},{"date":"2020-04-08","close":165.8126},{"date":"2020-04-09","close":160.5079},{"date":"2020-04-13","close":164.3024},{"date":"2020-04-14","close":175.7529},{"date":"2020-04-15","close":170.6202},{"date":"2020-04-16","close":175.6764},{"date":"2020-04-17","close":177.5594},{"date":"2020-04-20","close":176.0874},{"date":"2020-04-21","close":169.3013},{"date":"2020-04-22","close":176.6131},{"date":"2020-04-23","close":173.2583},{"date":"2020-04-24","close":177.8175},{"date":"2020-04-27","close":185.3013},{"date":"2020-04-28","close":182.8545},{"date":"2020-04-29","close":194.5536},{"date":"2020-04-30","close":191.0744},{"date":"2020-05-01","close":180.6466},{"date":"2020-05-04","close":181.3826},{"date":"2020-05-05","close":188.2357},{"date":"2020-05-06","close":191.8773},{"date":"2020-05-07","close":194.0947},{"date":"2020-05-08","close":201.9323},{"date":"2020-05-11","close":201.1964},{"date":"2020-05-12","close":200.2405},{"date":"2020-05-13","close":190.9501},{"date":"2020-05-14","close":192.078},{"date":"2020-05-15","close":184.4794},{"date":"2020-05-18","close":195.7674},{"date":"2020-05-19","close":192.8904},{"date":"2020-05-20","close":200.2501},{"date":"2020-05-21","close":193.4926},{"date":"2020-05-22","close":193.2441},{"date":"2020-05-26","close":195.8343},{"date":"2020-05-27","close":200.489},{"date":"2020-05-28","close":196.0828},{"date":"2020-05-29","close":200.4795},{"date":"2020-06-01","close":203.9586},{"date":"2020-06-02","close":209.7699},{"date":"2020-06-03","close":217.359},{"date":"2020-06-04","close":218.9552},{"date":"2020-06-05","close":224.7569},{"date":"2020-06-08","close":219.4904},{"date":"2020-06-09","close":216.5083},{"date":"2020-06-10","close":219.6912},{"date":"2020-06-11","close":201.6743},{"date":"2020-06-12","close":204.5417},{"date":"2020-06-15","close":210.1044},{"date":"2020-06-16","close":213.5262},{"date":"2020-06-17","close":215.3518},{"date":"2020-06-18","close":213.1438},{"date":"2020-06-19","close":212.0351},{"date":"2020-06-22","close":216.6421},{"date":"2020-06-23","close":216.4318},{"date":"2020-06-24","close":210.2096},{"date":"2020-06-25","close":218.4772},{"date":"2020-06-26","close":216.2502},{"date":"2020-06-29","close":220.2735},{"date":"2020-06-30","close":227.0268},{"date":"2020-07-01","close":225.6379},{"date":"2020-07-02","close":227.1514},{"date":"2020-07-06","close":231.9505},{"date":"2020-07-07","close":233.7323},{"date":"2020-07-08","close":237.1137},{"date":"2020-07-09","close":238.9817},{"date":"2020-07-10","close":237.4777},{"date":"2020-07-13","close":232.2187},{"date":"2020-07-14","close":239.02},{"date":"2020-07-15","close":236.3378},{"date":"2020-07-16","close":235.2074},{"date":"2020-07-17","close":238.9242},{"date":"2020-07-20","close":241.9321},{"date":"2020-07-21","close":238.2441},{"date":"2020-07-22","close":238.7709},{"date":"2020-07-23","close":234.8818},{"date":"2020-07-24","close":234.8147},{"date":"2020-07-27","close":243.2061},{"date":"2020-07-28","close":237.0658},{"date":"2020-07-29","close":252.7757},{"date":"2020-07-30","close":258.3987},{"date":"2020-07-31","close":253.8582},{"date":"2020-08-03","close":257.1438},{"date":"2020-08-04","close":264.0216},{"date":"2020-08-05","close":266.3398},{"date":"2020-08-06","close":270.6121},{"date":"2020-08-07","close":267.0008},{"date":"2020-08-10","close":260.6881},{"date":"2020-08-11","close":258.8106},{"date":"2020-08-12","close":268.2174},{"date":"2020-08-13","close":267.3744},{"date":"2020-08-14","close":264.2516},{"date":"2020-08-17","close":269.5392},{"date":"2020-08-18","close":263.8109},{"date":"2020-08-19","close":262.9392},{"date":"2020-08-20","close":259.4141},{"date":"2020-08-21","close":261.2725},{"date":"2020-08-24","close":256.8277},{"date":"2020-08-25","close":260.1421},{"date":"2020-08-26","close":258.2071},{"date":"2020-08-27","close":252.9003},{"date":"2020-08-28","close":258.1208},{"date":"2020-08-31","close":255.8889},{"date":"2020-09-01","close":261.1479},{"date":"2020-09-02","close":270.9475},{"date":"2020-09-03","close":252.0189},{"date":"2020-09-04","close":245.0453},{"date":"2020-09-08","close":232.4199},{"date":"2020-09-09","close":236.1845},{"date":"2020-09-10","close":232.9564},{"date":"2020-09-11","close":227.0556},{"date":"2020-09-14","close":237.1808},{"date":"2020-09-15","close":247.7849},{"date":"2020-09-16","close":239.7097},{"date":"2020-09-17","close":241.501},{"date":"2020-09-18","close":243.254},{"date":"2020-09-21","close":245.1985},{"date":"2020-09-22","close":248.5608},{"date":"2020-09-23","close":241.4531},{"date":"2020-09-24","close":248.6662},{"date":"2020-09-25","close":254.021},{"date":"2020-09-28","close":263.3128},{"date":"2020-09-29","close":265.4529},{"date":"2020-09-30","close":268.3318},{"date":"2020-10-01","close":269.0324},{"date":"2020-10-02","close":261.3839},{"date":"2020-10-05","close":271.1053},{"date":"2020-10-06","close":274.9536},{"date":"2020-10-07","close":286.2872},{"date":"2020-10-08","close":290.7784},{"date":"2020-10-09","close":302.7358},{"date":"2020-10-12","close":303.446},{"date":"2020-10-13","close":302.755},{"date":"2020-10-14","close":301.709},{"date":"2020-10-15","close":307.9853},{"date":"2020-10-16","close":302.4959},{"date":"2020-10-19","close":299.8088},{"date":"2020-10-20","close":303.1773},{"date":"2020-10-21","close":298.6284},{"date":"2020-10-22","close":302.1312},{"date":"2020-10-23","close":308.4842},{"date":"2020-10-26","close":304.1657},{"date":"2020-10-27","close":306.9776},{"date":"2020-10-28","close":291.5078},{"date":"2020-10-29","close":305.778},{"date":"2020-10-30","close":306.7088},{"date":"2020-11-02","close":302.5439},{"date":"2020-11-03","close":301.709},{"date":"2020-11-04","close":322.313},{"date":"2020-11-05","close":342.2165},{"date":"2020-11-06","close":342.7729},{"date":"2020-11-09","close":304.0602},{"date":"2020-11-10","close":297.2657},{"date":"2020-11-11","close":304.636},{"date":"2020-11-12","close":298.2158},{"date":"2020-11-13","close":294.5691},{"date":"2020-11-16","close":293.6574},{"date":"2020-11-17","close":290.6345},{"date":"2020-11-18","close":288.0049},{"date":"2020-11-19","close":299.7224},{"date":"2020-11-20","close":302.995},{"date":"2020-11-23","close":306.0371},{"date":"2020-11-24","close":292.4002},{"date":"2020-11-25","close":294.0605},{"date":"2020-11-27","close":314.9043},{"date":"2020-11-30","close":307.0543},{"date":"2020-12-01","close":306.9007},{"date":"2020-12-02","close":307.8892},{"date":"2020-12-03","close":311.0657},{"date":"2020-12-04","close":308.4171},{"date":"2020-12-07","close":309.4342},{"date":"2020-12-08","close":310.4419},{"date":"2020-12-09","close":296.1621},{"date":"2020-12-10","close":294.8762},{"date":"2020-12-11","close":294.2044},{"date":"2020-12-14","close":306.5745},{"date":"2020-12-15","close":318.1864},{"date":"2020-12-16","close":318.6375},{"date":"2020-12-17","close":327.6966},{"date":"2020-12-18","close":334.184},{"date":"2020-12-21","close":332.5909},{"date":"2020-12-22","close":339.7789},{"date":"2020-12-23","close":339.6158},{"date":"2020-12-24","close":342.6674},{"date":"2020-12-28","close":345.9207},{"date":"2020-12-29","close":337.9843},{"date":"2020-12-30","close":346.672},{"date":"2020-12-31","close":351.9577},{"date":"2021-01-04","close":350.6026},{"date":"2021-01-05","close":356.119},{"date":"2021-01-06","close":344.625},{"date":"2021-01-07","close":366.3924},{"date":"2021-01-08","close":372.3123},{"date":"2021-01-11","close":377.1654},{"date":"2021-01-12","close":376.2621},{"date":"2021-01-13","close":373.0907},{"date":"2021-01-14","close":371.1494},{"date":"2021-01-15","close":364.4511},{"date":"2021-01-19","close":376.0699},{"date":"2021-01-20","close":380.9711},{"date":"2021-01-21","close":387.4677},{"date":"2021-01-22","close":381.442},{"date":"2021-01-25","close":376.0699},{"date":"2021-01-26","close":368.3144},{"date":"2021-01-27","close":338.042},{"date":"2021-01-28","close":353.6395},{"date":"2021-01-29","close":341.444},{"date":"2021-02-01","close":353.5914},{"date":"2021-02-02","close":359.9727},{"date":"2021-02-03","close":351.7558},{"date":"2021-02-04","close":353.2743},{"date":"2021-02-05","close":345.4995},{"date":"2021-02-08","close":354.2545},{"date":"2021-02-09","close":364.3838},{"date":"2021-02-10","close":359.175},{"date":"2021-02-11","close":369.6791},{"date":"2021-02-12","close":370.8803},{"date":"2021-02-16","close":372.8409},{"date":"2021-02-17","close":365.4602},{"date":"2021-02-18","close":361.2315},{"date":"2021-02-19","close":378.4052},{"date":"2021-02-22","close":358.1371},{"date":"2021-02-23","close":357.1761},{"date":"2021-02-24","close":372.7447},{"date":"2021-02-25","close":348.4596},{"date":"2021-02-26","close":359.9246},{"date":"2021-03-01","close":373.8882},{"date":"2021-03-02","close":356.1382},{"date":"2021-03-03","close":340.9828},{"date":"2021-03-04","close":315.1887},{"date":"2021-03-05","close":319.9362},{"date":"2021-03-08","close":290.2788},{"date":"2021-03-09","close":311.2389},{"date":"2021-03-10","close":310.8064},{"date":"2021-03-11","close":324.4434},{"date":"2021-03-12","close":318.1006},{"date":"2021-03-15","close":328.326},{"date":"2021-03-16","close":329.2966},{"date":"2021-03-17","close":338.4745},{"date":"2021-03-18","close":322.6751},{"date":"2021-03-19","close":329.8059},{"date":"2021-03-22","close":334.6688},{"date":"2021-03-23","close":323.5786},{"date":"2021-03-24","close":318.0909},{"date":"2021-03-25","close":318.658},{"date":"2021-03-26","close":337.2924},{"date":"2021-03-29","close":327.2687},{"date":"2021-03-30","close":329.82},{"date":"2021-03-31","close":340.0441},{"date":"2021-04-01","close":353.8208},{"date":"2021-04-05","close":363.9872},{"date":"2021-04-06","close":360.5791},{"date":"2021-04-07","close":359.212},{"date":"2021-04-08","close":364.2664},{"date":"2021-04-09","close":362.8223},{"date":"2021-04-12","close":359.9821},{"date":"2021-04-13","close":362.4853},{"date":"2021-04-14","close":356.1314},{"date":"2021-04-15","close":367.3471},{"date":"2021-04-16","close":364.507},{"date":"2021-04-19","close":355.8232},{"date":"2021-04-20","close":350.7015},{"date":"2021-04-21","close":363.4962},{"date":"2021-04-22","close":358.3071},{"date":"2021-04-23","close":366.5962},{"date":"2021-04-26","close":375.0104},{"date":"2021-04-27","close":370.6492},{"date":"2021-04-28","close":363.4481},{"date":"2021-04-29","close":357.2769},{"date":"2021-04-30","close":347.9097},{"date":"2021-05-03","close":337.2234},{"date":"2021-05-04","close":321.6657},{"date":"2021-05-05","close":325.2278},{"date":"2021-05-06","close":320.9533},{"date":"2021-05-07","close":330.0126},{"date":"2021-05-10","close":309.8627},{"date":"2021-05-11","close":308.4668},{"date":"2021-05-12","close":294.6902},{"date":"2021-05-13","close":294.9117},{"date":"2021-05-14","close":304.7218},{"date":"2021-05-17","close":300.6591},{"date":"2021-05-18","close":297.8672},{"date":"2021-05-19","close":307.8795},{"date":"2021-05-20","close":319.596},{"date":"2021-05-21","close":312.3466},{"date":"2021-05-24","close":317.603},{"date":"2021-05-25","close":318.9991},{"date":"2021-05-26","close":326.3928},{"date":"2021-05-27","close":329.8008},{"date":"2021-05-28","close":330.3303},{"date":"2021-06-01","close":329.6757},{"date":"2021-06-02","close":330.8213},{"date":"2021-06-03","close":323.4179},{"date":"2021-06-04","close":334.0945},{"date":"2021-06-07","close":329.8681},{"date":"2021-06-08","close":326.0365},{"date":"2021-06-09","close":327.8176},{"date":"2021-06-10","close":330.5998},{"date":"2021-06-11","close":334.2198},{"date":"2021-06-14","close":338.6772},{"date":"2021-06-15","close":332.5349},{"date":"2021-06-16","close":330.8694},{"date":"2021-06-17","close":342.8072},{"date":"2021-06-18","close":340.7663},{"date":"2021-06-21","close":340.9106},{"date":"2021-06-22","close":340.5352},{"date":"2021-06-23","close":337.0309},{"date":"2021-06-24","close":345.9554},{"date":"2021-06-25","close":352.0493},{"date":"2021-06-28","close":360.5214},{"date":"2021-06-29","close":363.9156},{"date":"2021-06-30","close":360.1067},{"date":"2021-07-01","close":356.9536},{"date":"2021-07-02","close":362.8645},{"date":"2021-07-06","close":369.7591},{"date":"2021-07-07","close":363.4528},{"date":"2021-07-08","close":359.6729},{"date":"2021-07-09","close":368.9298},{"date":"2021-07-12","close":373.1244},{"date":"2021-07-13","close":373.6065},{"date":"2021-07-14","close":369.1902},{"date":"2021-07-15","close":365.9502},{"date":"2021-07-16","close":365.902},{"date":"2021-07-19","close":367.1363},{"date":"2021-07-20","close":378.341},{"date":"2021-07-21","close":390.8187},{"date":"2021-07-22","close":390.5294},{"date":"2021-07-23","close":399.4587},{"date":"2021-07-26","close":398.1858},{"date":"2021-07-27","close":392.7087},{"date":"2021-07-28","close":415.6004},{"date":"2021-07-29","close":424.3368},{"date":"2021-07-30","close":433.208},{"date":"2021-08-02","close":438.2223},{"date":"2021-08-03","close":440.228},{"date":"2021-08-04","close":449.7646},{"date":"2021-08-05","close":446.92},{"date":"2021-08-06","close":445.2904},{"date":"2021-08-09","close":443.3424},{"date":"2021-08-10","close":442.0023},{"date":"2021-08-11","close":442.8218},{"date":"2021-08-12","close":445.8207},{"date":"2021-08-13","close":448.2411},{"date":"2021-08-16","close":442.1469},{"date":"2021-08-17","close":436.4962},{"date":"2021-08-18","close":441.549},{"date":"2021-08-19","close":450.5263},{"date":"2021-08-20","close":459.1566},{"date":"2021-08-23","close":467.8447},{"date":"2021-08-24","close":467.9893},{"date":"2021-08-25","close":466.0029},{"date":"2021-08-26","close":469.8117},{"date":"2021-08-27","close":477.2752},{"date":"2021-08-30","close":484.9701},{"date":"2021-08-31","close":477.2462},{"date":"2021-09-01","close":478.3649},{"date":"2021-09-02","close":480.2259},{"date":"2021-09-03","close":484.189},{"date":"2021-09-07","close":479.5895},{"date":"2021-09-08","close":474.4788},{"date":"2021-09-09","close":470.8821},{"date":"2021-09-10","close":476.3688},{"date":"2021-09-13","close":471.8945},{"date":"2021-09-14","close":477.7573},{"date":"2021-09-15","close":478.2683},{"date":"2021-09-16","close":481.007},{"date":"2021-09-17","close":479.7438},{"date":"2021-09-20","close":471.1618},{"date":"2021-09-21","close":475.0671},{"date":"2021-09-22","close":489.7817},{"date":"2021-09-23","close":499.2509},{"date":"2021-09-24","close":499.4149},{"date":"2021-09-27","close":490.9486},{"date":"2021-09-28","close":472.6758},{"date":"2021-09-29","close":467.8677},{"date":"2021-09-30","close":467.9353},{"date":"2021-10-01","close":466.3906},{"date":"2021-10-04","close":447.9793},{"date":"2021-10-05","close":453.2894},{"date":"2021-10-06","close":450.6923},{"date":"2021-10-07","close":455.8865},{"date":"2021-10-08","close":452.5267},{"date":"2021-10-11","close":444.9092},{"date":"2021-10-12","close":445.7395},{"date":"2021-10-13","close":449.8716},{"date":"2021-10-14","close":463.4749},{"date":"2021-10-15","close":464.4211},{"date":"2021-10-18","close":473.3805},{"date":"2021-10-19","close":478.9318},{"date":"2021-10-20","close":483.6624},{"date":"2021-10-21","close":499.6215},{"date":"2021-10-22","close":493.2977},{"date":"2021-10-25","close":504.748},{"date":"2021-10-26","close":505.2403},{"date":"2021-10-27","close":506.8622},{"date":"2021-10-28","close":530.7186},{"date":"2021-10-29","close":507.3065},{"date":"2021-11-01","close":510.9945},{"date":"2021-11-02","close":517.463},{"date":"2021-11-03","close":520.4365},{"date":"2021-11-04","close":516.5845},{"date":"2021-11-05","close":527.4071},{"date":"2021-11-08","close":529.4055},{"date":"2021-11-09","close":534.3488},{"date":"2021-11-10","close":519.027},{"date":"2021-11-11","close":535.4302},{"date":"2021-11-12","close":542.3621},{"date":"2021-11-15","close":543.511},{"date":"2021-11-16","close":556.0715},{"date":"2021-11-17","close":544.0807},{"date":"2021-11-18","close":541.5702},{"date":"2021-11-19","close":550.8773},{"date":"2021-11-22","close":538.5871},{"date":"2021-11-23","close":526.9824},{"date":"2021-11-24","close":533.4896},{"date":"2021-11-26","close":516.5361},{"date":"2021-11-29","close":544.8238},{"date":"2021-11-30","close":534.3392},{"date":"2021-12-01","close":536.0191},{"date":"2021-12-02","close":535.3046},{"date":"2021-12-03","close":525.8044},{"date":"2021-12-06","close":492.593},{"date":"2021-12-07","close":520.1663},{"date":"2021-12-08","close":520.3883},{"date":"2021-12-09","close":497.7775},{"date":"2021-12-10","close":486.0182},{"date":"2021-12-13","close":463.4267},{"date":"2021-12-14","close":461.4088},{"date":"2021-12-15","close":473.4577},{"date":"2021-12-16","close":459.0724},{"date":"2021-12-17","close":466.3036},{"date":"2021-12-20","close":460.9841},{"date":"2021-12-21","close":468.6787},{"date":"2021-12-22","close":475.7747},{"date":"2021-12-23","close":478.4781},{"date":"2021-12-27","close":493.4329},{"date":"2021-12-28","close":480.8723},{"date":"2021-12-29","close":481.1041},{"date":"2021-12-30","close":475.0918},{"date":"2021-12-31","close":476.8607},{"date":"2022-01-03","close":478.33},{"date":"2022-01-04","close":474.85},{"date":"2022-01-05","close":445.1556},{"date":"2022-01-06","close":450.066},{"date":"2022-01-07","close":429.8444},{"date":"2022-01-10","close":434.3295},{"date":"2022-01-11","close":437.4034},{"date":"2022-01-12","close":433.9236},{"date":"2022-01-13","close":419.1343},{"date":"2022-01-14","close":423.5518},{"date":"2022-01-18","close":402.4505},{"date":"2022-01-19","close":400.15},{"date":"2022-01-20","close":390.6674},{"date":"2022-01-21","close":384.1621},{"date":"2022-01-24","close":388.5989},{"date":"2022-01-25","close":362.3553},{"date":"2022-01-26","close":365.5838},{"date":"2022-01-27","close":349.0643},{"date":"2022-01-28","close":358.5082},{"date":"2022-01-31","close":389.4785},{"date":"2022-02-01","close":392.7748},{"date":"2022-02-02","close":400.6623},{"date":"2022-02-03","close":380.0348},{"date":"2022-02-04","close":386.7624},{"date":"2022-02-07","close":383.6982},{"date":"2022-02-08","close":392.0594},{"date":"2022-02-09","close":408.6949},{"date":"2022-02-10","close":393.693},{"date":"2022-02-11","close":410.1255},{"date":"2022-02-14","close":418.8539},{"date":"2022-02-15","close":463.27},{"date":"2022-02-16","close":471.2929},{"date":"2022-02-17","close":446.4606},{"date":"2022-02-18","close":442.0818},{"date":"2022-02-22","close":435.0835},{"date":"2022-02-23","close":417.0078},{"date":"2022-02-24","close":439.9456},{"date":"2022-02-25","close":446.0352},{"date":"2022-02-28","close":443.3868},{"date":"2022-03-01","close":422.0245},{"date":"2022-03-02","close":438.312},{"date":"2022-03-03","close":415.6448},{"date":"2022-03-04","close":399.9663},{"date":"2022-03-07","close":368.7639},{"date":"2022-03-08","close":381.2719},{"date":"2022-03-09","close":404.2001},{"date":"2022-03-10","close":395.4039},{"date":"2022-03-11","close":382.5286},{"date":"2022-03-14","close":372.1568},{"date":"2022-03-15","close":407.7379},{"date":"2022-03-16","close":425.9683},{"date":"2022-03-17","close":436.1758},{"date":"2022-03-18","close":454.1935},{"date":"2022-03-21","close":448.9254},{"date":"2022-03-22","close":454.4545},{"date":"2022-03-23","close":448.2391},{"date":"2022-03-24","close":478.1075},{"date":"2022-03-25","close":475.1111},{"date":"2022-03-28","close":482.7473},{"date":"2022-03-29","close":495.1103},{"date":"2022-03-30","close":472.7875},{"date":"2022-03-31","close":470.1544},{"date":"2022-04-01","close":448.7802},{"date":"2022-04-04","close":459.3608},{"date":"2022-04-05","close":425.3345},{"date":"2022-04-06","close":417.4644},{"date":"2022-04-07","close":422.3626},{"date":"2022-04-08","close":398.4328},{"date":"2022-04-11","close":383.4477},{"date":"2022-04-12","close":388.2201},{"date":"2022-04-13","close":407.1935},{"date":"2022-04-14","close":396.2935},{"date":"2022-04-18","close":412.3048},{"date":"2022-04-19","close":423.4662},{"date":"2022-04-20","close":418.3743},{"date":"2022-04-21","close":402.2759},{"date":"2022-04-22","close":391.2888},{"date":"2022-04-25","close":406.7386},{"date":"2022-04-26","close":381.7634},{"date":"2022-04-27","close":379.8369},{"date":"2022-04-28","close":399.304},{"date":"2022-04-29","close":379.7014},{"date":"2022-05-02","close":397.7359},{"date":"2022-05-03","close":442.856},{"date":"2022-05-04","close":463.8719},{"date":"2022-05-05","close":437.5317},{"date":"2022-05-06","close":430.7168},{"date":"2022-05-09","close":393.7379},{"date":"2022-05-10","close":399.5945},{"date":"2022-05-11","close":374.3481},{"date":"2022-05-12","close":376.0035},{"date":"2022-05-13","close":417.8709},{"date":"2022-05-16","close":403.67},{"date":"2022-05-17","close":428.9355},{"date":"2022-05-18","close":398.2101},{"date":"2022-05-19","close":403.3698},{"date":"2022-05-20","close":404.7541},{"date":"2022-05-23","close":405.3639},{"date":"2022-05-24","close":376.0229},{"date":"2022-05-25","close":388.7719},{"date":"2022-05-26","close":408.1906},{"date":"2022-05-27","close":441.278},{"date":"2022-05-31","close":435.9925},{"date":"2022-06-01","close":433.9209},{"date":"2022-06-02","close":457.2022},{"date":"2022-06-03","close":442.8365},{"date":"2022-06-06","close":451.2004},{"date":"2022-06-07","close":458.3057},{"date":"2022-06-08","close":443.2625},{"date":"2022-06-09","close":429.8842},{"date":"2022-06-10","close":410.0782},{"date":"2022-06-13","close":377.1845},{"date":"2022-06-14","close":394.1444},{"date":"2022-06-15","close":402.8858},{"date":"2022-06-16","close":374.745},{"date":"2022-06-17","close":385.8194},{"date":"2022-06-21","close":399.6428},{"date":"2022-06-22","close":387.6586},{"date":"2022-06-23","close":386.8745},{"date":"2022-06-24","close":406.0029},{"date":"2022-06-27","close":403.5344},{"date":"2022-06-28","close":384.4351},{"date":"2022-06-29","close":380.5847},{"date":"2022-06-30","close":372.4669},{"date":"2022-07-01","close":353.9522},{"date":"2022-07-05","close":357.6474},{"date":"2022-07-06","close":357.9772},{"date":"2022-07-07","close":375.0371},{"date":"2022-07-08","close":383.5623},{"date":"2022-07-11","close":377.9079},{"date":"2022-07-12","close":373.7569},{"date":"2022-07-13","close":375.7742},{"date":"2022-07-14","close":384.0471},{"date":"2022-07-15","close":397.8871},{"date":"2022-07-18","close":396.7136},{"date":"2022-07-19","close":413.3953},{"date":"2022-07-20","close":428.7676},{"date":"2022-07-21","close":442.2875},{"date":"2022-07-22","close":423.2878},{"date":"2022-07-25","close":417.3135},{"date":"2022-07-26","close":409.3896},{"date":"2022-07-27","close":437.4188},{"date":"2022-07-28","close":446.2445},{"date":"2022-07-29","close":450.7157},{"date":"2022-08-01","close":448.3686},{"date":"2022-08-02","close":490.4801},{"date":"2022-08-03","close":510.2654},{"date":"2022-08-04","close":514.9596},{"date":"2022-08-05","close":516.2883},{"date":"2022-08-08","close":519.3822},{"date":"2022-08-09","close":495.6592},{"date":"2022-08-10","close":515.9777},{"date":"2022-08-11","close":502.3609},{"date":"2022-08-12","close":511.8462},{"date":"2022-08-15","close":520.701},{"date":"2022-08-16","close":515.3961},{"date":"2022-08-17","close":504.8147},{"date":"2022-08-18","close":511.3515},{"date":"2022-08-19","close":496.2314},{"date":"2022-08-22","close":476.8244},{"date":"2022-08-23","close":482.5175},{"date":"2022-08-24","close":482.1296},{"date":"2022-08-25","close":498.9277},{"date":"2022-08-26","close":462.2571},{"date":"2022-08-29","close":447.8449},{"date":"2022-08-30","close":449.2123},{"date":"2022-08-31","close":439.5233},{"date":"2022-09-01","close":412.6485},{"date":"2022-09-02","close":411.6301},{"date":"2022-09-06","close":406.2667},{"date":"2022-09-07","close":414.3166},{"date":"2022-09-08","close":425.5573},{"date":"2022-09-09","close":433.7237},{"date":"2022-09-12","close":433.4521},{"date":"2022-09-13","close":409.6031},{"date":"2022-09-14","close":416.7607},{"date":"2022-09-15","close":406.2571},{"date":"2022-09-16","close":405.3647},{"date":"2022-09-19","close":405.0738},{"date":"2022-09-20","close":398.4594},{"date":"2022-09-21","close":391.6896},{"date":"2022-09-22","close":370.2072},{"date":"2022-09-23","close":360.0526},{"date":"2022-09-26","close":356.2799},{"date":"2022-09-27","close":361.4299},{"date":"2022-09-28","close":367.8989},{"date":"2022-09-29","close":355.0907},{"date":"2022-09-30","close":353.1472},{"date":"2022-10-03","close":366.3635},{"date":"2022-10-04","close":382.8935},{"date":"2022-10-05","close":388.559},{"date":"2022-10-06","close":384.1958},{"date":"2022-10-07","close":352.3698},{"date":"2022-10-10","close":334.6249},{"date":"2022-10-11","close":318.7556},{"date":"2022-10-12","close":313.8675},{"date":"2022-10-13","close":322.5942},{"date":"2022-10-14","close":300.4764},{"date":"2022-10-17","close":307.2497},{"date":"2022-10-18","close":306.6957},{"date":"2022-10-19","close":305.9474},{"date":"2022-10-20","close":308.4838},{"date":"2022-10-21","close":323.4396},{"date":"2022-10-24","close":321.6516},{"date":"2022-10-25","close":332.5065},{"date":"2022-10-26","close":323.9255},{"date":"2022-10-27","close":320.1843},{"date":"2022-10-28","close":337.0155},{"date":"2022-10-31","close":329.8728},{"date":"2022-11-01","close":339.0368},{"date":"2022-11-02","close":325.1014},{"date":"2022-11-03","close":324.771},{"date":"2022-11-04","close":341.8161},{"date":"2022-11-07","close":343.0017},{"date":"2022-11-08","close":346.1017},{"date":"2022-11-09","close":334.139},{"date":"2022-11-10","close":375.955},{"date":"2022-11-11","close":382.2716},{"date":"2022-11-14","close":377.024},{"date":"2022-11-15","close":393.6027},{"date":"2022-11-16","close":364.7891},{"date":"2022-11-17","close":365.4305},{"date":"2022-11-18","close":366.6646},{"date":"2022-11-21","close":357.8894},{"date":"2022-11-22","close":363.4675},{"date":"2022-11-23","close":365.0904},{"date":"2022-11-25","close":358.8613},{"date":"2022-11-28","close":345.4603},{"date":"2022-11-29","close":344.9356},{"date":"2022-11-30","close":371.1836},{"date":"2022-12-01","close":371.2904},{"date":"2022-12-02","close":372.3983},{"date":"2022-12-05","close":364.4781},{"date":"2022-12-06","close":353.5942},{"date":"2022-12-07","close":357.3939},{"date":"2022-12-08","close":374.4779},{"date":"2022-12-09","close":375.2068},{"date":"2022-12-12","close":381.9412},{"date":"2022-12-13","close":390.1916},{"date":"2022-12-14","close":384.2346},{"date":"2022-12-15","close":362.7678},{"date":"2022-12-16","close":356.6748},{"date":"2022-12-19","close":348.8811},{"date":"2022-12-20","close":347.7731},{"date":"2022-12-21","close":356.6456},{"date":"2022-12-22","close":337.7929},{"date":"2022-12-23","close":340.7181},{"date":"2022-12-27","close":332.623},{"date":"2022-12-28","close":330.6795},{"date":"2022-12-29","close":344.2074},{"date":"2022-12-30","close":344.3924},{"date":"2023-01-03","close":334.0103},{"date":"2023-01-04","close":348.5024},{"date":"2023-01-05","close":338.0132},{"date":"2023-01-06","close":357.8717},{"date":"2023-01-09","close":373.4643},{"date":"2023-01-10","close":378.0516},{"date":"2023-01-11","close":387.0117},{"date":"2023-01-12","close":389.2226},{"date":"2023-01-13","close":388.0733},{"date":"2023-01-17","close":391.2093},{"date":"2023-01-18","close":387.4792},{"date":"2023-01-19","close":373.2987},{"date":"2023-01-20","close":387.4111},{"date":"2023-01-23","close":417.3401},{"date":"2023-01-24","close":408.2046},{"date":"2023-01-25","close":413.6196},{"date":"2023-01-26","close":421.4792},{"date":"2023-01-27","close":413.9897},{"date":"2023-01-30","close":396.9946},{"date":"2023-01-31","close":415.4408},{"date":"2023-02-01","close":445.8373},{"date":"2023-02-02","close":461.6053},{"date":"2023-02-03","close":444.4056},{"date":"2023-02-06","close":437.9582},{"date":"2023-02-07","close":455.4305},{"date":"2023-02-08","close":450.9309},{"date":"2023-02-09","close":497.1246},{"date":"2023-02-10","close":479.1945},{"date":"2023-02-13","close":488.3495},{"date":"2023-02-14","close":506.9905},{"date":"2023-02-15","close":516.2722},{"date":"2023-02-16","close":499.988},{"date":"2023-02-17","close":489.002},{"date":"2023-02-21","close":469.3578},{"date":"2023-02-22","close":470.1272},{"date":"2023-02-23","close":481.9994},{"date":"2023-02-24","close":470.4681},{"date":"2023-02-27","close":473.5847},{"date":"2023-02-28","close":471.666},{"date":"2023-03-01","close":473.8476},{"date":"2023-03-02","close":480.8696},{"date":"2023-03-03","close":492.8393},{"date":"2023-03-06","close":484.2491},{"date":"2023-03-07","close":479.9542},{"date":"2023-03-08","close":491.6122},{"date":"2023-03-09","close":479.8276},{"date":"2023-03-10","close":466.4652},{"date":"2023-03-13","close":473.6236},{"date":"2023-03-14","close":480.8502},{"date":"2023-03-15","close":464.1862},{"date":"2023-03-16","close":484.9894},{"date":"2023-03-17","close":475.5812},{"date":"2023-03-20","close":481.454},{"date":"2023-03-21","close":485.4471},{"date":"2023-03-22","close":477.0421},{"date":"2023-03-23","close":497.1927},{"date":"2023-03-24","close":472.7471},{"date":"2023-03-27","close":470.244},{"date":"2023-03-28","close":462.6571},{"date":"2023-03-29","close":478.1134},{"date":"2023-03-30","close":485.8037},{"date":"2023-03-31","close":488.4876},{"date":"2023-04-03","close":481.0997},{"date":"2023-04-04","close":471.3796},{"date":"2023-04-05","close":461.9229},{"date":"2023-04-06","close":462.2059},{"date":"2023-04-10","close":476.9911},{"date":"2023-04-11","close":472.9704},{"date":"2023-04-12","close":454.6718},{"date":"2023-04-13","close":465.3582},{"date":"2023-04-14","close":465.7778},{"date":"2023-04-17","close":470.7452},{"date":"2023-04-18","close":464.1676},{"date":"2023-04-19","close":452.3394},{"date":"2023-04-20","close":455.1891},{"date":"2023-04-21","close":451.8513},{"date":"2023-04-24","close":461.5423},{"date":"2023-04-25","close":439.9647},{"date":"2023-04-26","close":443.1072},{"date":"2023-04-27","close":437.8079},{"date":"2023-04-28","close":450.8462},{"date":"2023-05-01","close":460.381},{"date":"2023-05-02","close":456.8579},{"date":"2023-05-03","close":454.8866},{"date":"2023-05-04","close":447.8794},{"date":"2023-05-05","close":401.367},{"date":"2023-05-08","close":408.54},{"date":"2023-05-09","close":391.7152},{"date":"2023-05-10","close":405.9636},{"date":"2023-05-11","close":389.0118},{"date":"2023-05-12","close":389.5779},{"date":"2023-05-15","close":402.6259},{"date":"2023-05-16","close":392.8472},{"date":"2023-05-17","close":405.7001},{"date":"2023-05-18","close":421.0807},{"date":"2023-05-19","close":421.6174},{"date":"2023-05-22","close":437.6029},{"date":"2023-05-23","close":413.4977},{"date":"2023-05-24","close":405.7196},{"date":"2023-05-25","close":476.5617},{"date":"2023-05-26","close":508.3768},{"date":"2023-05-30","close":502.5701},{"date":"2023-05-31","close":478.1134},{"date":"2023-06-01","close":487.2676},{"date":"2023-06-02","close":485.2767},{"date":"2023-06-05","close":475.4199},{"date":"2023-06-06","close":485.4329},{"date":"2023-06-07","close":482.671},{"date":"2023-06-08","close":485.7159},{"date":"2023-06-09","close":489.7854},{"date":"2023-06-12","close":513.5492},{"date":"2023-06-13","close":522.7911},{"date":"2023-06-14","close":524.2745},{"date":"2023-06-15","close":506.7763},{"date":"2023-06-16","close":505.1465},{"date":"2023-06-20","close":497.9442},{"date":"2023-06-21","close":492.9182},{"date":"2023-06-22","close":499.9057},{"date":"2023-06-23","close":493.816},{"date":"2023-06-26","close":498.6078},{"date":"2023-06-27","close":519.9804},{"date":"2023-06-28","close":514.5739},{"date":"2023-06-29","close":523.892},{"date":"2023-06-30","close":528.2236},{"date":"2023-07-03","close":530.5116},{"date":"2023-07-05","close":511.6306},{"date":"2023-07-06","close":503.0557},{"date":"2023-07-07","close":502.4788},{"date":"2023-07-10","close":522.4547},{"date":"2023-07-11","close":530.4725},{"date":"2023-07-12","close":548.5711},{"date":"2023-07-13","close":563.8048},{"date":"2023-07-14","close":552.4528},{"date":"2023-07-17","close":575.6359},{"date":"2023-07-18","close":575.0395},{"date":"2023-07-19","close":561.7418},{"date":"2023-07-20","close":517.2921},{"date":"2023-07-21","close":521.8093},{"date":"2023-07-24","close":521.3693},{"date":"2023-07-25","close":539.2725},{"date":"2023-07-26","close":517.0476},{"date":"2023-07-27","close":525.251},{"date":"2023-07-28","close":533.4253},{"date":"2023-07-31","close":547.0555},{"date":"2023-08-01","close":538.0599},{"date":"2023-08-02","close":518.6412},{"date":"2023-08-03","close":520.8414},{"date":"2023-08-04","close":525.1046},{"date":"2023-08-07","close":529.6805},{"date":"2023-08-08","close":517.9276},{"date":"2023-08-09","close":509.4601},{"date":"2023-08-10","close":506.957},{"date":"2023-08-11","close":491.0095},{"date":"2023-08-14","close":512.9997},{"date":"2023-08-15","close":507.3578},{"date":"2023-08-16","close":482.933},{"date":"2023-08-17","close":474.5633},{"date":"2023-08-18","close":471.5713},{"date":"2023-08-21","close":487.8024},{"date":"2023-08-22","close":489.5037},{"date":"2023-08-23","close":507.9055},{"date":"2023-08-24","close":477.1642},{"date":"2023-08-25","close":478.2104},{"date":"2023-08-28","close":482.8939},{"date":"2023-08-29","close":501.4228},{"date":"2023-08-30","close":503.6912},{"date":"2023-08-31","close":509.6263},{"date":"2023-09-01","close":513.2537},{"date":"2023-09-05","close":516.9694},{"date":"2023-09-06","close":511.5525},{"date":"2023-09-07","close":494.8913},{"date":"2023-09-08","close":489.7384},{"date":"2023-09-11","close":475.3553},{"date":"2023-09-12","close":463.4069},{"date":"2023-09-13","close":459.9064},{"date":"2023-09-14","close":468.5207},{"date":"2023-09-15","close":453.9126},{"date":"2023-09-18","close":452.8958},{"date":"2023-09-19","close":447.606},{"date":"2023-09-20","close":442.7953},{"date":"2023-09-21","close":430.5927},{"date":"2023-09-22","close":439.3047},{"date":"2023-09-25","close":443.0789},{"date":"2023-09-26","close":434.6603},{"date":"2023-09-27","close":431.3749},{"date":"2023-09-28","close":442.8801},{"date":"2023-09-29","close":452.7585},{"date":"2023-10-02","close":450.1517},{"date":"2023-10-03","close":439.9499},{"date":"2023-10-04","close":448.0251},{"date":"2023-10-05","close":442.7233},{"date":"2023-10-06","close":464.2049},{"date":"2023-10-09","close":466.498},{"date":"2023-10-10","close":480.1984},{"date":"2023-10-11","close":491.9975},{"date":"2023-10-12","close":483.1776},{"date":"2023-10-13","close":466.2334},{"date":"2023-10-16","close":473.456},{"date":"2023-10-17","close":467.0273},{"date":"2023-10-18","close":451.8372},{"date":"2023-10-19","close":425.0735},{"date":"2023-10-20","close":411.6378},{"date":"2023-10-23","close":405.2188},{"date":"2023-10-24","close":409.6386},{"date":"2023-10-25","close":391.7341},{"date":"2023-10-26","close":395.9774},{"date":"2023-10-27","close":397.81},{"date":"2023-10-30","close":395.9187},{"date":"2023-10-31","close":432.9037},{"date":"2023-11-01","close":447.4273},{"date":"2023-11-02","close":462.2841},{"date":"2023-11-03","close":483.0697},{"date":"2023-11-06","close":483.6676},{"date":"2023-11-07","close":482.7072},{"date":"2023-11-08","close":483.0796},{"date":"2023-11-09","close":472.4172},{"date":"2023-11-10","close":494.4867},{"date":"2023-11-13","close":496.9759},{"date":"2023-11-14","close":524.7589},{"date":"2023-11-15","close":536.6462},{"date":"2023-11-16","close":526.2387},{"date":"2023-11-17","close":529.2177},{"date":"2023-11-20","close":540.1742},{"date":"2023-11-21","close":527.3264},{"date":"2023-11-22","close":535.1469},{"date":"2023-11-24","close":538.4493},{"date":"2023-11-27","close":535.5878},{"date":"2023-11-28","close":532.5693},{"date":"2023-11-29","close":541.4089},{"date":"2023-11-30","close":537.7437},{"date":"2023-12-01","close":548.4159},{"date":"2023-12-04","close":548.3474},{"date":"2023-12-05","close":542.3203},{"date":"2023-12-06","close":543.1532},{"date":"2023-12-07","close":557.1281},{"date":"2023-12-08","close":564.2134},{"date":"2023-12-11","close":580.5502},{"date":"2023-12-12","close":583.9017},{"date":"2023-12-13","close":596.5435},{"date":"2023-12-14","close":624.6401},{"date":"2023-12-15","close":620.6418},{"date":"2023-12-18","close":621.6412},{"date":"2023-12-19","close":622.5527},{"date":"2023-12-20","close":598.8074},{"date":"2023-12-21","close":609.2933},{"date":"2023-12-22","close":605.2852},{"date":"2023-12-26","close":624.2969},{"date":"2023-12-27","close":623.8267},{"date":"2023-12-28","close":620.5484},{"date":"2023-12-29","close":619.1349},{"date":"2024-01-02","close":592.8493},{"date":"2024-01-03","close":567.6237},{"date":"2024-01-04","close":560.5175},{"date":"2024-01-05","close":563.3934},{"date":"2024-01-08","close":579.8047},{"date":"2024-01-09","close":582.7886},{"date":"2024-01-10","close":578.3128},{"date":"2024-01-11","close":577.5667},{"date":"2024-01-12","close":568.0754},{"date":"2024-01-16","close":585.3994},{"date":"2024-01-17","close":573.5621},{"date":"2024-01-18","close":599.622},{"date":"2024-01-19","close":619.6748},{"date":"2024-01-22","close":625.986},{"date":"2024-01-23","close":630.1477},{"date":"2024-01-24","close":620.3324},{"date":"2024-01-25","close":604.3137},{"date":"2024-01-26","close":590.0421},{"date":"2024-01-29","close":608.3381},{"date":"2024-01-30","close":602.0955},{"date":"2024-01-31","close":591.593},{"date":"2024-02-01","close":602.7924},{"date":"2024-02-02","close":624.1212},{"date":"2024-02-05","close":634.2801},{"date":"2024-02-06","close":621.2943},{"date":"2024-02-07","close":633.4948},{"date":"2024-02-08","close":723.4627},{"date":"2024-02-09","close":738.4214},{"date":"2024-02-12","close":716.3957},{"date":"2024-02-13","close":698.9733},{"date":"2024-02-14","close":731.4229},{"date":"2024-02-15","close":720.7634},{"date":"2024-02-16","close":717.0139},{"date":"2024-02-20","close":699.1695},{"date":"2024-02-21","close":700.7399},{"date":"2024-02-22","close":727.6145},{"date":"2024-02-23","close":707.8168},{"date":"2024-02-26","close":711.5076},{"date":"2024-02-27","close":696.1955},{"date":"2024-02-28","close":697.4518},{"date":"2024-02-29","close":706.747},{"date":"2024-03-01","close":730.0193},{"date":"2024-03-04","close":722.0984},{"date":"2024-03-05","close":704.3915},{"date":"2024-03-06","close":717.8679},{"date":"2024-03-07","close":753.4291},{"date":"2024-03-08","close":718.6924},{"date":"2024-03-11","close":705.8931},{"date":"2024-03-12","close":722.9523},{"date":"2024-03-13","close":695.106},{"date":"2024-03-14","close":680.2063},{"date":"2024-03-15","close":674.3072},{"date":"2024-03-18","close":661.8514},{"date":"2024-03-19","close":638.2749},{"date":"2024-03-20","close":654.696},{"date":"2024-03-21","close":662.7741},{"date":"2024-03-22","close":659.8983},{"date":"2024-03-25","close":657.0125},{"date":"2024-03-26","close":654.1857},{"date":"2024-03-27","close":661.9545},{"date":"2024-03-28","close":666.1633},{"date":"2024-04-01","close":657.3719},{"date":"2024-04-02","close":638.186},{"date":"2024-04-03","close":639.0417},{"date":"2024-04-04","close":632.4529},{"date":"2024-04-05","close":643.4373},{"date":"2024-04-08","close":669.9986},{"date":"2024-04-09","close":670.8147},{"date":"2024-04-10","close":655.4148},{"date":"2024-04-11","close":672.9683},{"date":"2024-04-12","close":647.2921},{"date":"2024-04-15","close":635.8849},{"date":"2024-04-16","close":644.6371},{"date":"2024-04-17","close":627.123},{"date":"2024-04-18","close":610.0024},{"date":"2024-04-19","close":581.6907},{"date":"2024-04-22","close":590.6494},{"date":"2024-04-23","close":601.2108},{"date":"2024-04-24","close":631.5385},{"date":"2024-04-25","close":649.3671},{"date":"2024-04-26","close":665.9764},{"date":"2024-04-29","close":668.4053},{"date":"2024-04-30","close":658.2078},{"date":"2024-05-01","close":641.746},{"date":"2024-05-02","close":701.0439},{"date":"2024-05-03","close":695.4681},{"date":"2024-05-06","close":720.869},{"date":"2024-05-07","close":690.5511},{"date":"2024-05-08","close":701.5159},{"date":"2024-05-09","close":696.2548},{"date":"2024-05-10","close":690.8658},{"date":"2024-05-13","close":691.3674},{"date":"2024-05-14","close":701.8503},{"date":"2024-05-15","close":729.0212},{"date":"2024-05-16","close":716.0012},{"date":"2024-05-17","close":717.9188},{"date":"2024-05-20","close":743.3195},{"date":"2024-05-21","close":744.1653},{"date":"2024-05-22","close":747.9808},{"date":"2024-05-23","close":733.9872},{"date":"2024-05-24","close":740.861},{"date":"2024-05-28","close":746.9581},{"date":"2024-05-29","close":733.9971},{"date":"2024-05-30","close":731.5387},{"date":"2024-05-31","close":723.406},{"date":"2024-06-03","close":719.6298},{"date":"2024-06-04","close":714.4868},{"date":"2024-06-05","close":745.0207},{"date":"2024-06-06","close":746.0042},{"date":"2024-06-07","close":739.15},{"date":"2024-06-10","close":766.6257},{"date":"2024-06-11","close":770.9525},{"date":"2024-06-12","close":802.0766},{"date":"2024-06-13","close":803.4239},{"date":"2024-06-14","close":793.1671},{"date":"2024-06-17","close":813.6413},{"date":"2024-06-18","close":838.3929},{"date":"2024-06-20","close":811.6154},{"date":"2024-06-21","close":812.4415},{"date":"2024-06-24","close":784.8774},{"date":"2024-06-25","close":806.2462},{"date":"2024-06-26","close":802.883},{"date":"2024-06-27","close":797.2286},{"date":"2024-06-28","close":809.2739},{"date":"2024-07-01","close":807.0283},{"date":"2024-07-02","close":816.2372},{"date":"2024-07-03","close":826.549},{"date":"2024-07-05","close":828.9424},{"date":"2024-07-08","close":838.9589},{"date":"2024-07-09","close":833.4237},{"date":"2024-07-10","close":847.8132},{"date":"2024-07-11","close":818.4039},{"date":"2024-07-12","close":842.7507},{"date":"2024-07-15","close":857.7606},{"date":"2024-07-16","close":876.0502},{"date":"2024-07-17","close":805.0389},{"date":"2024-07-18","close":830.7349},{"date":"2024-07-19","close":796.6179},{"date":"2024-07-22","close":844.4547},{"date":"2024-07-23","close":833.6305},{"date":"2024-07-24","close":775.9842},{"date":"2024-07-25","close":777.9738},{"date":"2024-07-26","close":809.3725},{"date":"2024-07-29","close":814.7697},{"date":"2024-07-30","close":770.0453},{"date":"2024-07-31","close":850.0587},{"date":"2024-08-01","close":773.0985},{"date":"2024-08-02","close":783.7452},{"date":"2024-08-05","close":758.8076},{"date":"2024-08-06","close":778.2297},{"date":"2024-08-07","close":745.6098},{"date":"2024-08-08","close":830.7841},{"date":"2024-08-09","close":810.574},{"date":"2024-08-12","close":811.5096},{"date":"2024-08-13","close":854.7074},{"date":"2024-08-14","close":849.5958},{"date":"2024-08-15","close":906.7889},{"date":"2024-08-16","close":900.8501},{"date":"2024-08-19","close":903.3616},{"date":"2024-08-20","close":891.0306},{"date":"2024-08-21","close":932.8593},{"date":"2024-08-22","close":894.8127},{"date":"2024-08-23","close":922.1535},{"date":"2024-08-26","close":898.4764},{"date":"2024-08-27","close":931.1851},{"date":"2024-08-28","close":915.269},{"date":"2024-08-29","close":916.5592},{"date":"2024-08-30","close":920.5677},{"date":"2024-09-03","close":825.968},{"date":"2024-09-04","close":837.6686},{"date":"2024-09-05","close":828.7847},{"date":"2024-09-06","close":794.1359},{"date":"2024-09-09","close":823.3876},{"date":"2024-09-10","close":834.901},{"date":"2024-09-11","close":881.6443},{"date":"2024-09-12","close":882.3832},{"date":"2024-09-13","close":900.2985},{"date":"2024-09-16","close":871.8644},{"date":"2024-09-17","close":854.215},{"date":"2024-09-18","close":847.6654},{"date":"2024-09-19","close":897.3635},{"date":"2024-09-20","close":877.8624},{"date":"2024-09-23","close":879.8027},{"date":"2024-09-24","close":897.2454},{"date":"2024-09-25","close":900.9288},{"date":"2024-09-26","close":930.1313},{"date":"2024-09-27","close":911.024},{"date":"2024-09-30","close":911.7737},{"date":"2024-10-01","close":879.5336},{"date":"2024-10-02","close":906.2508},{"date":"2024-10-03","close":910.0477},{"date":"2024-10-04","close":922.7307},{"date":"2024-10-07","close":917.4346},{"date":"2024-10-08","close":910.4324},{"date":"2024-10-09","close":923.1252},{"date":"2024-10-10","close":917.267},{"date":"2024-10-11","close":925.5512},{"date":"2024-10-14","close":930.2261},{"date":"2024-10-15","close":882.374},{"date":"2024-10-16","close":892.4828},{"date":"2024-10-17","close":905.4913},{"date":"2024-10-18","close":903.6766},{"date":"2024-10-21","close":871.1013},{"date":"2024-10-22","close":864.7401},{"date":"2024-10-23","close":871.4761},{"date":"2024-10-24","close":887.6405},{"date":"2024-10-25","close":888.8832},{"date":"2024-10-28","close":878.2023},{"date":"2024-10-29","close":920.3834},{"date":"2024-10-30","close":907.1482},{"date":"2024-10-31","close":748.8477},{"date":"2024-11-01","close":748.9167},{"date":"2024-11-04","close":756.0176},{"date":"2024-11-05","close":752.4671},{"date":"2024-11-06","close":774.48},{"date":"2024-11-07","close":764.5387},{"date":"2024-11-08","close":750.8201},{"date":"2024-11-11","close":638.3994},{"date":"2024-11-12","close":635.2336},{"date":"2024-11-13","close":593.1903},{"date":"2024-11-14","close":568.85},{"date":"2024-11-15","close":565.487},{"date":"2024-11-18","close":579.748},{"date":"2024-11-19","close":577.8051},{"date":"2024-11-20","close":552.3503},{"date":"2024-11-21","close":564.5895},{"date":"2024-11-22","close":572.8148},{"date":"2024-11-25","close":592.5887},{"date":"2024-11-26","close":564.2049},{"date":"2024-11-27","close":552.5278},{"date":"2024-11-29","close":559.826},{"date":"2024-12-02","close":572.3611},{"date":"2024-12-03","close":574.8267},{"date":"2024-12-04","close":573.6235},{"date":"2024-12-05","close":564.4417},{"date":"2024-12-06","close":581.5626},{"date":"2024-12-09","close":601.2775},{"date":"2024-12-10","close":587.125},{"date":"2024-12-11","close":615.2327},{"date":"2024-12-12","close":597.1156},{"date":"2024-12-13","close":600.0644},{"date":"2024-12-16","close":619.9666},{"date":"2024-12-17","close":619.572},{"date":"2024-12-18","close":589.8372},{"date":"2024-12-19","close":581.04},{"date":"2024-12-20","close":585.0539},{"date":"2024-12-23","close":608.7828},{"date":"2024-12-24","close":611.051},{"date":"2024-12-26","close":611.2975},{"date":"2024-12-27","close":604.2657},{"date":"2024-12-30","close":595.3403},{"date":"2024-12-31","close":584.7658},{"date":"2025-01-02","close":587.2562},{"date":"2025-01-03","close":612.6056},{"date":"2025-01-06","close":623.704},{"date":"2025-01-07","close":617.547},{"date":"2025-01-08","close":613.6829},{"date":"2025-01-10","close":584.3012},{"date":"2025-01-13","close":580.4667},{"date":"2025-01-14","close":582.9473},{"date":"2025-01-15","close":595.3502},{"date":"2025-01-16","close":589.6675},{"date":"2025-01-17","close":618.4858},{"date":"2025-01-21","close":631.0073},{"date":"2025-01-22","close":681.3406},{"date":"2025-01-23","close":690.6007},{"date":"2025-01-24","close":670.4794},{"date":"2025-01-27","close":593.7491},{"date":"2025-01-28","close":610.3325},{"date":"2025-01-29","close":611.5086},{"date":"2025-01-30","close":629.3175},{"date":"2025-01-31","close":629.9005},{"date":"2025-02-03","close":621.4112},{"date":"2025-02-04","close":648.5988},{"date":"2025-02-05","close":646.2072},{"date":"2025-02-06","close":653.1548},{"date":"2025-02-07","close":711.8091},{"date":"2025-02-10","close":697.0937},{"date":"2025-02-11","close":690.8379},{"date":"2025-02-12","close":691.2629},{"date":"2025-02-13","close":691.7866},{"date":"2025-02-14","close":676.9032},{"date":"2025-02-18","close":682.6747},{"date":"2025-02-19","close":684.3943},{"date":"2025-02-20","close":681.7259},{"date":"2025-02-21","close":653.3327},{"date":"2025-02-24","close":645.0903},{"date":"2025-02-25","close":643.687},{"date":"2025-02-26","close":663.7096},{"date":"2025-02-27","close":602.2385},{"date":"2025-02-28","close":603.8494},{"date":"2025-03-03","close":572.1355},{"date":"2025-03-04","close":581.2573},{"date":"2025-03-05","close":605.0156},{"date":"2025-03-06","close":559.0705},{"date":"2025-03-07","close":589.7961},{"date":"2025-03-10","close":574.7742},{"date":"2025-03-11","close":563.666},{"date":"2025-03-12","close":576.1579},{"date":"2025-03-13","close":564.516},{"date":"2025-03-14","close":598.9574},{"date":"2025-03-17","close":633.1322},{"date":"2025-03-18","close":614.9972},{"date":"2025-03-19","close":622.4589},{"date":"2025-03-20","close":601.8828},{"date":"2025-03-21","close":584.0541},{"date":"2025-03-24","close":620.571},{"date":"2025-03-25","close":625.5521},{"date":"2025-03-26","close":593.4329},{"date":"2025-03-27","close":594.3915},{"date":"2025-03-28","close":573.0941},{"date":"2025-03-31","close":574.7291},{"date":"2025-04-01","close":576.2156},{"date":"2025-04-02","close":585.3026},{"date":"2025-04-03","close":494.1653},{"date":"2025-04-04","close":473.068},{"date":"2025-04-07","close":484.1963},{"date":"2025-04-08","close":451.0689},{"date":"2025-04-09","close":556.7535},{"date":"2025-04-10","close":480.3217},{"date":"2025-04-11","close":528.3033},{"date":"2025-04-14","close":533.9219},{"date":"2025-04-15","close":539.3226},{"date":"2025-04-16","close":520.1082},{"date":"2025-04-17","close":518.8398},{"date":"2025-04-21","close":503.5891},{"date":"2025-04-22","close":507.1862},{"date":"2025-04-23","close":532.1086},{"date":"2025-04-24","close":575.4921},{"date":"2025-04-25","close":578.4353},{"date":"2025-04-28","close":579.9119},{"date":"2025-04-29","close":581.428},{"date":"2025-04-30","close":587.7303},{"date":"2025-05-01","close":596.1832},{"date":"2025-05-02","close":631.124},{"date":"2025-05-05","close":621.7198},{"date":"2025-05-06","close":617.3498},{"date":"2025-05-07","close":630.9456},{"date":"2025-05-08","close":634.1364},{"date":"2025-05-09","close":631.996},{"date":"2025-05-12","close":702.809},{"date":"2025-05-13","close":731.051},{"date":"2025-05-14","close":727.6323},{"date":"2025-05-15","close":703.8892},{"date":"2025-05-16","close":708.9233},{"date":"2025-05-19","close":696.031},{"date":"2025-05-20","close":693.831},{"date":"2025-05-21","close":672.4761},{"date":"2025-05-22","close":666.1143},{"date":"2025-05-23","close":656.1849},{"date":"2025-05-27","close":679.3137},{"date":"2025-05-28","close":671.3465},{"date":"2025-05-29","close":674.5571},{"date":"2025-05-30","close":655.9076},{"date":"2025-06-02","close":662.6063},{"date":"2025-06-03","close":679.5515},{"date":"2025-06-04","close":688.4601},{"date":"2025-06-05","close":674.894},{"date":"2025-06-06","close":680.8596},{"date":"2025-06-09","close":699.8857},{"date":"2025-06-10","close":725.2144},{"date":"2025-06-11","close":714.304},{"date":"2025-06-12","close":712.0645},{"date":"2025-06-13","close":666.9169},{"date":"2025-06-16","close":700.193},{"date":"2025-06-17","close":684.6152},{"date":"2025-06-18","close":686.9637},{"date":"2025-06-20","close":679.6902},{"date":"2025-06-23","close":686.3494},{"date":"2025-06-24","close":710.0925},{"date":"2025-06-25","close":716.276},{"date":"2025-06-26","close":728.5142},{"date":"2025-06-27","close":729.3665},{"date":"2025-06-30","close":726.2978},{"date":"2025-07-01","close":741.7795},{"date":"2025-07-02","close":759.0885},{"date":"2025-07-03","close":753.3685},{"date":"2025-07-07","close":736.0198},{"date":"2025-07-08","close":756.0199},{"date":"2025-07-09","close":745.9206},{"date":"2025-07-10","close":735.3049},{"date":"2025-07-11","close":730.9453},{"date":"2025-07-14","close":716.129},{"date":"2025-07-15","close":712.6335},{"date":"2025-07-16","close":709.0684},{"date":"2025-07-17","close":708.6116},{"date":"2025-07-18","close":720.2006},{"date":"2025-07-21","close":719.7338},{"date":"2025-07-22","close":714.9771},{"date":"2025-07-23","close":715.0069},{"date":"2025-07-24","close":708.0456},{"date":"2025-07-25","close":709.7139},{"date":"2025-07-28","close":733.418},{"date":"2025-07-29","close":719.543},{"date":"2025-07-30","close":725.6719},{"date":"2025-07-31","close":706.5005},{"date":"2025-08-01","close":780.3848},{"date":"2025-08-04","close":825.0949},{"date":"2025-08-05","close":797.4305},{"date":"2025-08-06","close":800.48},{"date":"2025-08-07","close":792.6227},{"date":"2025-08-08","close":798.9304},{"date":"2025-08-11","close":792.1956},{"date":"2025-08-12","close":834.9587},{"date":"2025-08-13","close":856.0572},{"date":"2025-08-14","close":843.1537},{"date":"2025-08-15","close":820.9626},{"date":"2025-08-18","close":844.6437},{"date":"2025-08-19","close":839.1705},{"date":"2025-08-20","close":820.7639},{"date":"2025-08-21","close":815.2708},{"date":"2025-08-22","close":838.3758},{"date":"2025-08-25","close":832.2767},{"date":"2025-08-26","close":844.9715},{"date":"2025-08-27","close":860.5471},{"date":"2025-08-28","close":852.7394},{"date":"2025-08-29","close":830.1907},{"date":"2025-09-02","close":818.1614},{"date":"2025-09-03","close":822.0453},{"date":"2025-09-04","close":842.4584},{"date":"2025-09-05","close":860.0901},{"date":"2025-09-08","close":858.5604},{"date":"2025-09-09","close":852.1534},{"date":"2025-09-10","close":849.4813},{"date":"2025-09-11","close":834.7799},{"date":"2025-09-12","close":828.5815},{"date":"2025-09-15","close":844.0477},{"date":"2025-09-16","close":851.309},{"date":"2025-09-17","close":871.8115},{"date":"2025-09-18","close":911.6641},{"date":"2025-09-19","close":910.2536},{"date":"2025-09-22","close":916.6606},{"date":"2025-09-23","close":908.1775},{"date":"2025-09-24","close":902.3963},{"date":"2025-09-25","close":885.45},{"date":"2025-09-26","close":881.6356},{"date":"2025-09-29","close":880.682},{"date":"2025-09-30","close":916.0547},{"date":"2025-10-01","close":911.3084},{"date":"2025-10-02","close":925.8755},{"date":"2025-10-03","close":914.2537},{"date":"2025-10-06","close":963.2783},{"date":"2025-10-07","close":940.7809},{"date":"2025-10-08","close":976.0146},{"date":"2025-10-09","close":974.3728},{"date":"2025-10-10","close":899.9354},{"date":"2025-10-13","close":976.7807},{"date":"2025-10-14","close":963.4276},{"date":"2025-10-15","close":1002.9099},{"date":"2025-10-16","close":1021.7158},{"date":"2025-10-17","close":999.6463},{"date":"2025-10-20","close":1026.4521},{"date":"2025-10-21","close":1023.5466},{"date":"2025-10-22","close":996.4125},{"date":"2025-10-23","close":1065.4668},{"date":"2025-10-24","close":1069.5563},{"date":"2025-10-27","close":1099.5462},{"date":"2025-10-28","close":1080.9493},{"date":"2025-10-29","close":1088.6309},{"date":"2025-10-30","close":1082.1433},{"date":"2025-10-31","close":999.9945},{"date":"2025-11-03","close":998.9299},{"date":"2025-11-04","close":953.0993},{"date":"2025-11-05","close":995.1687},{"date":"2025-11-06","close":953.2983},{"date":"2025-11-07","close":953.4873},{"date":"2025-11-10","close":971.4474},{"date":"2025-11-11","close":949.955},{"date":"2025-11-12","close":953.5769},{"date":"2025-11-13","close":919.6865},{"date":"2025-11-14","close":915.6069},{"date":"2025-11-17","close":892.5424},{"date":"2025-11-18","close":852.6918},{"date":"2025-11-19","close":880.2439},{"date":"2025-11-20","close":852.9207},{"date":"2025-11-21","close":868.0052},{"date":"2025-11-24","close":888.5225},{"date":"2025-11-25","close":904.0846},{"date":"2025-11-26","close":920.3432},{"date":"2025-11-28","close":923.5472},{"date":"2025-12-01","close":923.7263},{"date":"2025-12-02","close":947.4376},{"date":"2025-12-03","close":953.2485},{"date":"2025-12-04","close":947.9948},{"date":"2025-12-05","close":958.4773},{"date":"2025-12-08","close":978.6812},{"date":"2025-12-09","close":958.154},{"date":"2025-12-10","close":974.1439},{"date":"2025-12-11","close":976.5917},{"date":"2025-12-12","close":941.7958},{"date":"2025-12-15","close":944.6714},{"date":"2025-12-16","close":946.6217},{"date":"2025-12-17","close":907.7065},{"date":"2025-12-18","close":924.8507},{"date":"2025-12-19","close":932.4427},{"date":"2025-12-22","close":940.4526},{"date":"2025-12-23","close":938.8506},{"date":"2025-12-24","close":948.5023},{"date":"2025-12-26","close":941.6068},{"date":"2025-12-29","close":925.4079},{"date":"2025-12-30","close":919.3084},{"date":"2025-12-31","close":903.398},{"date":"2026-01-02","close":933.2502},{"date":"2026-01-05","close":951.909},{"date":"2026-01-06","close":1002.0944},{"date":"2026-01-07","close":955.9458},{"date":"2026-01-08","close":955.9557},{"date":"2026-01-09","close":955.8361},{"date":"2026-01-12","close":963.9993},{"date":"2026-01-13","close":980.0667},{"date":"2026-01-14","close":980.3856},{"date":"2026-01-15","close":1006.2409},{"date":"2026-01-16","close":1029.7936},{"date":"2026-01-20","close":1031.1093},{"date":"2026-01-21","close":1071.4172},{"date":"2026-01-22","close":1073.1515},{"date":"2026-01-23","close":1060.2637},{"date":"2026-01-26","close":1064.6493},{"date":"2026-01-27","close":1091.91},{"date":"2026-01-28","close":1157.9833},{"date":"2026-01-29","close":1179.2835},{"date":"2026-01-30","close":1120.4763},{"date":"2026-02-02","close":1169.3859},{"date":"2026-02-03","close":1161.0234},{"date":"2026-02-04","close":1133.1149},{"date":"2026-02-05","close":1152.2123},{"date":"2026-02-06","close":1225.801},{"date":"2026-02-09","close":1202.2382},{"date":"2026-02-10","close":1138.2879},{"date":"2026-02-11","close":1192.8191},{"date":"2026-02-12","close":1152.1525},{"date":"2026-02-13","close":1167.6417},{"date":"2026-02-17","close":1169.3461},{"date":"2026-02-18","close":1184.4366},{"date":"2026-02-19","close":1171.3794},{"date":"2026-02-20","close":1200.165},{"date":"2026-02-23","close":1186.1709},{"date":"2026-02-24","close":1209.7038},{"date":"2026-02-25","close":1227.924},{"date":"2026-02-26","close":1176.2734},{"date":"2026-02-27","close":1139.0056},{"date":"2026-03-02","close":1138.8461},{"date":"2026-03-03","close":1070.859},{"date":"2026-03-04","close":1095.4284},{"date":"2026-03-05","close":1074.9157},{"date":"2026-03-06","close":1019.8163},{"date":"2026-03-09","close":1058.5294},{"date":"2026-03-10","close":1052.3696},{"date":"2026-03-11","close":1067.5897},{"date":"2026-03-12","close":1030.5013},{"date":"2026-03-13","close":1049.1502},{"date":"2026-03-16","close":1073.8791},{"date":"2026-03-17","close":1063.1742},{"date":"2026-03-18","close":1071.776},{"date":"2026-03-19","close":1089.1191},{"date":"2026-03-20","close":1065.357},{"date":"2026-03-23","close":1072.8325},{"date":"2026-03-24","close":1097.99},{"date":"2026-03-25","close":1115.0042},{"date":"2026-03-26","close":1054.8216},{"date":"2026-03-27","close":1049.5688},{"date":"2026-03-30","close":999.0644},{"date":"2026-03-31","close":1091.7704},{"date":"2026-04-01","close":1117.8926},{"date":"2026-04-02","close":1116.8741},{"date":"2026-04-06","close":1178.3252},{"date":"2026-04-07","close":1189.499},{"date":"2026-04-08","close":1311.0432},{"date":"2026-04-09","close":1332.2825},{"date":"2026-04-10","close":1351.8941},{"date":"2026-04-13","close":1370.2475},{"date":"2026-04-14","close":1361.4503},{"date":"2026-04-15","close":1351.0453},{"date":"2026-04-16","close":1400.7833},{"date":"2026-04-17","close":1466.2287},{"date":"2026-04-20","close":1488.7061},{"date":"2026-04-21","close":1525.7426},{"date":"2026-04-22","close":1519.8411},{"date":"2026-04-23","close":1589.8698},{"date":"2026-04-24","close":1629.7021},{"date":"2026-04-27","close":1585.2764},{"date":"2026-04-28","close":1501.907},{"date":"2026-04-29","close":1524.6342},{"date":"2026-04-30","close":1612.0776},{"date":"2026-05-01","close":1581.1923},{"date":"2026-05-04","close":1571.027},{"date":"2026-05-05","close":1585.8256},{"date":"2026-05-06","close":1649.9628},{"date":"2026-05-07","close":1573.6832},{"date":"2026-05-08","close":1598.5272},{"date":"2026-05-11","close":1658.7002},{"date":"2026-05-12","close":1597.2092},{"date":"2026-05-13","close":1647.9657},{"date":"2026-05-14","close":1611.6383},{"date":"2026-05-15","close":1547.7807},{"date":"2026-05-18","close":1484.1827},{"date":"2026-05-19","close":1465.989},{"date":"2026-05-20","close":1551.026},{"date":"2026-05-21","close":1558.9944},{"date":"2026-05-22","close":1587.5132},{"date":"2026-05-26","close":1660.5775},{"date":"2026-05-27","close":1617.8293},{"date":"2026-05-28","close":1630.8105},{"date":"2026-05-29","close":1563.9473},{"date":"2026-06-01","close":1540.1617},{"date":"2026-06-02","close":1622.6424},{"date":"2026-06-03","close":1687.4486},{"date":"2026-06-04","close":1650.2125},{"date":"2026-06-05","close":1478.9103},{"date":"2026-06-08","close":1556.9274},{"date":"2026-06-09","close":1529.7667},{"date":"2026-06-10","close":1470.9119},{"date":"2026-06-11","close":1587.2536},{"date":"2026-06-12","close":1575.0412},{"date":"2026-06-15","close":1649.9029},{"date":"2026-06-16","close":1496.6047},{"date":"2026-06-17","close":1446.1178},{"date":"2026-06-18","close":1561.4409},{"date":"2026-06-22","close":1535.6582},{"date":"2026-06-23","close":1421.7031},{"date":"2026-06-24","close":1432.8769},{"date":"2026-06-25","close":1436.2221},{"date":"2026-06-26","close":1311.4226},{"date":"2026-06-29","close":1310.8734},{"date":"2026-06-30","close":1382.36},{"date":"2026-07-01","close":1331.73},{"date":"2026-07-02","close":1288.16},{"date":"2026-07-06","close":1346.13},{"date":"2026-07-07","close":1272.81},{"date":"2026-07-08","close":1315.51},{"date":"2026-07-09","close":1374.13},{"date":"2026-07-10","close":1352.74},{"date":"2026-07-13","close":1291.38},{"date":"2026-07-14","close":1376.41},{"date":"2026-07-15","close":1352.66},{"date":"2026-07-16","close":1305.65},{"date":"2026-07-17","close":1312.0},{"date":"2026-07-20","close":1328.8},{"date":"2026-07-21","close":1383.26},{"date":"2026-07-22","close":1398.45},{"date":"2026-07-23","close":1397.15},{"date":"2026-07-24","close":1333.81},{"date":"2026-07-27","close":1339.08},{"date":"2026-07-28","close":1282.01},{"date":"2026-07-29","close":1248.76},{"date":"2026-07-30","close":1316.18},{"date":"2026-07-31","close":1426.03},{"date":"2026-08-03","close":1344.37},{"date":"2026-08-04","close":1335.03},{"date":"2026-08-05","close":1345.455},{"date":"2026-08-06","close":1359.08},{"date":"2026-08-07","close":1401.54},{"date":"2026-08-10","close":1381.1},{"date":"2026-08-11","close":1402.11},{"date":"2026-08-12","close":1425.01},{"date":"2026-08-13","close":1362.55},{"date":"2026-08-14","close":1402.01},{"date":"2026-08-17","close":1415.99},{"date":"2026-08-18","close":1333.18},{"date":"2026-08-19","close":1300.14},{"date":"2026-08-20","close":1310.6},{"date":"2026-08-21","close":1316.28},{"date":"2026-08-24","close":1285.03},{"date":"2026-08-25","close":1304.15},{"date":"2026-08-26","close":1303.88},{"date":"2026-08-27","close":1311.08},{"date":"2026-08-28","close":1256.26},{"date":"2026-08-31","close":1267.77},{"date":"2026-09-01","close":1225.96},{"date":"2026-09-02","close":1219.36},{"date":"2026-09-03","close":1213.65},{"date":"2026-09-04","close":1223.86},{"date":"2026-09-08","close":1218.5},{"date":"2026-09-09","close":1203.75},{"date":"2026-09-10","close":1186.08},{"date":"2026-09-11","close":1234.46},{"date":"2026-09-14","close":1143.24},{"date":"2026-09-15","close":1142.46},{"date":"2026-09-16","close":1147.61},{"date":"2026-09-17","close":1169.58},{"date":"2026-09-18","close":1217.8},{"date":"2026-09-21","close":1277.68},{"date":"2026-09-22","close":1380.62},{"date":"2026-09-23","close":1355.47},{"date":"2026-09-24","close":1335.55},{"date":"2026-09-25","close":1367.43},{"date":"2026-09-28","close":1349.1971},{"date":"2026-09-29","close":1353.98},{"date":"2026-09-30","close":1347.22},{"date":"2026-10-01","close":1360.97},{"date":"2026-10-02","close":1439.73},{"date":"2026-10-05","close":1479.89},{"date":"2026-10-06","close":1473.69},{"date":"2026-10-07","close":1425.98},{"date":"2026-10-08","close":1369.8},{"date":"2026-10-09","close":1386.29},{"date":"2026-10-12","close":1319.23},{"date":"2026-10-13","close":1319.55},{"date":"2026-10-14","close":1243.11},{"date":"2026-10-15","close":1249.2},{"date":"2026-10-16","close":1210.86},{"date":"2026-10-19","close":1253.66},{"date":"2026-10-20","close":1248.74},{"date":"2026-10-21","close":1283.32},{"date":"2026-10-22","close":1167.93}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":1167.93,"low_30d":1133.83,"support":1169.61,"high_30d":1491.64,"change_1d":-9.0,"change_7d":-3.5,"change_30d":-5.4,"resistance":1455.86,"position_in_range":10.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":21.13,"per":84.32,"quarter":"2024-Q2"},{"pbr":22.23,"per":84.2,"quarter":"2024-Q3"},{"pbr":10.66,"per":46.21,"quarter":"2024-Q4"},{"pbr":10.09,"per":39.54,"quarter":"2025-Q1"},{"pbr":12.24,"per":44.29,"quarter":"2025-Q2"},{"pbr":14.72,"per":53.66,"quarter":"2025-Q3"},{"pbr":14.67,"per":50.84,"quarter":"2025-Q4"},{"pbr":17.02,"per":57.98,"quarter":"2026-Q1"},{"pbr":20.35,"per":69.01,"quarter":"2026-Q2"},{"pbr":16.36,"per":58.31,"quarter":"현재"}],"timeline":[{"close":809.2739,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":911.7737,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":584.7658,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":574.7291,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":726.2978,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":916.0547,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":903.398,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":1091.7704,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1382.36,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":15.9,"pbr_5y_low":10.09,"per_5y_avg":58.89,"per_5y_low":39.54,"current_pbr":16.36,"current_per":58.31,"pbr_5y_high":22.23,"per_5y_high":84.32,"pbr_5y_median":14.72,"per_5y_median":53.66,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":55.6,"per_percentile":66.7,"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":["RSI 25 (30 이하 과매도 구간)","전분기 대비 매출 22% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"Semiconductors"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +21.9%"},"momentum":{"grade":"D","reason":"RSI 25"},"valuation":{"grade":"C","reason":"PER 58.31x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 6.6%"},"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":5.49,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":6.61,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":20.06,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.2,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":55.18,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":28.72,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":24.41,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":21.13,"per":84.32,"close":809.2739,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":22.23,"per":84.2,"close":911.7737,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":10.66,"per":46.21,"close":584.7658,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":10.09,"per":39.54,"close":574.7291,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":12.24,"per":44.29,"close":726.2978,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":14.72,"per":53.66,"close":916.0547,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":14.67,"per":50.84,"close":903.398,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":17.02,"per":57.98,"close":1091.7704,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":20.35,"per":69.01,"close":1382.36,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["None"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"58.3배"},{"label":"PBR","value":"16.4배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"6.6%"}],"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":5.41,"pbr":19.09,"per":83.25,"roa":0.054905385101426375,"roe":0.06605134640028916,"revenue":980642000.0,"market_cap":66968465000.0,"net_income":257298000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5517507918282105,"total_assets":4686207000.0,"total_equity":3895424000.0,"profit_margin":0.262377095820901,"dividend_yield":0.46,"fiscal_quarter":"Q2","operating_income":303894000.0,"operating_margin":0.30989290689160776},{"eps":5.1,"pbr":19.09,"per":106.35,"roa":0.043432641037064276,"roe":0.052544045945380036,"revenue":804185000.0,"market_cap":66968465000.0,"net_income":193226000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.553436087467436,"total_assets":4448866000.0,"total_equity":3677410000.0,"profit_margin":0.24027555848467702,"dividend_yield":0.45,"fiscal_quarter":"Q1","operating_income":241152000.0,"operating_margin":0.29987129827092024},{"eps":4.79,"pbr":null,"per":null,"roa":0.040564598875867504,"roe":0.04817673638120038,"revenue":751155000.0,"market_cap":null,"net_income":170136000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5515066797132416,"total_assets":4194198999.0,"total_equity":3531497000.0,"profit_margin":0.22649919124548196,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":199936000.0,"operating_margin":0.2661714293321618},{"eps":4.73,"pbr":null,"per":null,"roa":0.04238168958099958,"roe":0.049965428298122144,"revenue":737176000.0,"market_cap":null,"net_income":178274000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.551059719795544,"total_assets":4206392000.0,"total_equity":3567947000.0,"profit_margin":0.24183370050028757,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":195183000.0,"operating_margin":0.26477123509175554},{"eps":4.21,"pbr":null,"per":null,"roa":0.03366539029910302,"roe":0.0393072684026304,"revenue":664574000.0,"market_cap":null,"net_income":133726000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5507528130802589,"total_assets":3972210000.0,"total_equity":3402068000.0,"profit_margin":0.2012206315624746,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":164758000.0,"operating_margin":0.24791520583110382},{"eps":4.04,"pbr":null,"per":null,"roa":0.03515487051206592,"roe":0.04095212441957631,"revenue":637554000.0,"market_cap":null,"net_income":133791000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5540393441183021,"total_assets":3805760000.0,"total_equity":3267010000.0,"profit_margin":0.2098504597257644,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":168759000.0,"operating_margin":0.26469757855805154},{"eps":4.09,"pbr":null,"per":null,"roa":0.05555330697517927,"roe":0.0638768541980382,"revenue":621665000.0,"market_cap":null,"net_income":200941700.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5540089919812118,"total_assets":3617097000.0,"total_equity":3145767000.0,"profit_margin":0.32323148319432493,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":163307000.0,"operating_margin":0.2626929294716608},{"eps":4.06,"pbr":null,"per":null,"roa":0.05059304875400211,"roe":0.061415407643014175,"revenue":620119000.0,"market_cap":null,"net_income":144430000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5538340221796139,"total_assets":2854740000.0,"total_equity":2351690000.0,"profit_margin":0.2329069098027959,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":164028000.0,"operating_margin":0.264510521367673},{"eps":2.343975242675788,"pbr":null,"per":null,"roa":0.037900678667075506,"roe":0.0457069628363947,"revenue":507431000.0,"market_cap":null,"net_income":100366000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5529382319960744,"total_assets":2648132000.0,"total_equity":2195858000.0,"profit_margin":0.1977924092142577,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":116536000.0,"operating_margin":0.22965881075456565},{"eps":2.1612280347175346,"pbr":null,"per":null,"roa":0.03588667317381891,"roe":0.04378448274638441,"revenue":457885000.0,"market_cap":null,"net_income":92541000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5513196544984003,"total_assets":2578701000.0,"total_equity":2113557000.0,"profit_margin":0.20210533212487852,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":95487000.0,"operating_margin":0.20853926204177906},{"eps":2.2631460942101627,"pbr":null,"per":null,"roa":0.03980729171159647,"roe":0.04727213834167748,"revenue":454012000.0,"market_cap":null,"net_income":96905000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.553119741328423,"total_assets":2434353000.0,"total_equity":2049939000.0,"profit_margin":0.21344149493845976,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":109569000.0,"operating_margin":0.24133503079213764},{"eps":2.8296741160186363,"pbr":null,"per":null,"roa":0.05204397254572312,"roe":0.06229895766490613,"revenue":474867000.0,"market_cap":null,"net_income":121163000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5549785518892658,"total_assets":2328089000.0,"total_equity":1944864000.0,"profit_margin":0.2551514424038731,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":135566000.0,"operating_margin":0.28548204023442353}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":9.598,"per":84.32,"date":"2024-06","close":809.27,"source":"reported"},{"eps":9.598,"per":88.57,"date":"2024-07","close":850.06,"source":"reported"},{"eps":9.598,"per":95.91,"date":"2024-08","close":920.57,"source":"reported"},{"eps":10.8283,"per":84.2,"date":"2024-09","close":911.77,"source":"reported"},{"eps":10.8283,"per":69.16,"date":"2024-10","close":748.85,"source":"reported"},{"eps":10.8283,"per":51.7,"date":"2024-11","close":559.83,"source":"reported"},{"eps":12.6552,"per":46.21,"date":"2024-12","close":584.77,"source":"reported"},{"eps":12.6552,"per":49.77,"date":"2025-01","close":629.9,"source":"reported"},{"eps":12.6552,"per":47.72,"date":"2025-02","close":603.85,"source":"reported"},{"eps":14.534,"per":39.54,"date":"2025-03","close":574.73,"source":"reported"},{"eps":14.534,"per":40.44,"date":"2025-04","close":587.73,"source":"reported"},{"eps":14.534,"per":45.13,"date":"2025-05","close":655.91,"source":"reported"},{"eps":16.4,"per":44.29,"date":"2025-06","close":726.3,"source":"reported"},{"eps":16.4,"per":43.08,"date":"2025-07","close":706.5,"source":"reported"},{"eps":16.4,"per":50.62,"date":"2025-08","close":830.19,"source":"reported"},{"eps":17.07,"per":53.66,"date":"2025-09","close":916.05,"source":"reported"},{"eps":17.07,"per":58.58,"date":"2025-10","close":999.99,"source":"reported"},{"eps":17.07,"per":54.1,"date":"2025-11","close":923.55,"source":"reported"},{"eps":17.77,"per":50.84,"date":"2025-12","close":903.4,"source":"reported"},{"eps":17.77,"per":63.05,"date":"2026-01","close":1120.48,"source":"reported"},{"eps":17.77,"per":64.1,"date":"2026-02","close":1139.01,"source":"reported"},{"eps":18.83,"per":57.98,"date":"2026-03","close":1091.77,"source":"reported"},{"eps":18.83,"per":85.61,"date":"2026-04","close":1612.08,"source":"reported"},{"eps":18.83,"per":83.06,"date":"2026-05","close":1563.95,"source":"reported"},{"eps":20.03,"per":69.01,"date":"2026-06","close":1382.36,"source":"reported"},{"eps":20.03,"per":71.19,"date":"2026-07","close":1426.03,"source":"reported"},{"eps":20.03,"per":63.29,"date":"2026-08","close":1267.77,"source":"reported"},{"eps":20.03,"per":67.26,"date":"2026-09","close":1347.22,"source":"reported"},{"eps":20.03,"per":58.31,"date":"2026-10","close":1167.93,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":61.4,"std":15.67,"count":29,"current":58.31,"lower_1sd":45.74,"upper_1sd":77.07},"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":"Monolithic Power Systems, Inc.","phase":"above-fold","symbol_resolved":true}