{"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":"2026-10-23T10:02:10.998727+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":1.9,"direction":"higher_better","percentile":54},{"name":"영업이익 성장률","unit":"%","value":6.7,"direction":"higher_better","percentile":63}],"summary":"매출 +1.9%","percentile":58},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"B","metrics":[{"name":"RSI (14)","unit":"","value":84.4,"direction":null,"percentile":84},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":11.9,"direction":"higher_better","percentile":73}],"summary":"RSI 84","percentile":76},"valuation":{"grade":"C","metrics":[],"summary":"PER 33.32x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"영업이익률","unit":"%","value":55.66,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":40.74,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":6.1,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"수익성 데이터 부족","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.89,"rating":"poor","direction":"higher_better","percentile":35},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":26.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.05,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.9x","percentile":53}},"signals":[],"summary":"MSCI Inc.(MSCI)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 451.04억. 현재가 $620.41, 전일 대비 +2.6%, 30일 +11.9%. PER 33.3배. 기술적 시그널: RSI 84(과매수), MACD 골든크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.25,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.25%","value_pct":1.25},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":41.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.4,"direction":"higher_better","percentile":null}],"summary":"배당성향 42%로 낮아 안정적","percentile":82},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.25},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":11.009722967869834,"grade":"B","trend":"상승","atr_14":14.495299999999995,"rsi_14":84.4347507032492,"sma_20":562.8427500000001,"sma_60":562.4434166666667,"comment":"상승 추세, RSI 84","analysis":"RSI(14) 84.4로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(11.01)가 시그널선(4.37)을 상회합니다(골든크로스). 현재가가 SMA20(563)과 SMA60(562) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 520~605 (현재 위치 118%).","bb_lower":520.365543703564,"bb_upper":605.3199562964363,"macd_signal":4.369319023999411},"change_pct":2.61,"chart_data":[{"date":"2024-10-23","open":589.41,"high":591.36,"low":579.28,"close":582.94,"volume":281200,"rsi_14":55.99,"sma_20":595.38,"sma_60":569.95,"sma_120":532.73},{"date":"2024-10-24","open":580.39,"high":582.6,"low":572.34,"close":576.95,"volume":365400,"rsi_14":50.37,"sma_20":596.53,"sma_60":570.77,"sma_120":533.76},{"date":"2024-10-25","open":580.64,"high":582.43,"low":572.14,"close":575.45,"volume":391600,"rsi_14":53.09,"sma_20":597.15,"sma_60":571.45,"sma_120":534.7},{"date":"2024-10-28","open":579.7,"high":583.13,"low":577.09,"close":581.85,"volume":490700,"rsi_14":48.75,"sma_20":597.77,"sma_60":572.38,"sma_120":535.73},{"date":"2024-10-29","open":595.67,"high":617.46,"low":560.45,"close":565.88,"volume":1462500,"rsi_14":32.12,"sma_20":597.93,"sma_60":573.4,"sma_120":536.63},{"date":"2024-10-30","open":568.89,"high":575.21,"low":553.07,"close":556.26,"volume":747100,"rsi_14":30.08,"sma_20":596.87,"sma_60":574.12,"sma_120":537.36},{"date":"2024-10-31","open":557.45,"high":564.44,"low":556.18,"close":558.33,"volume":545300,"rsi_14":26.15,"sma_20":596.01,"sma_60":574.9,"sma_120":538.07},{"date":"2024-11-01","open":557.79,"high":565.88,"low":557.34,"close":564.92,"volume":369300,"rsi_14":30.92,"sma_20":595.42,"sma_60":575.69,"sma_120":538.84},{"date":"2024-11-04","open":564.48,"high":577.15,"low":562.34,"close":576.06,"volume":387000,"rsi_14":35.48,"sma_20":595.67,"sma_60":576.61,"sma_120":539.69},{"date":"2024-11-05","open":577.11,"high":583.16,"low":571.91,"close":575.06,"volume":537800,"rsi_14":37.66,"sma_20":595.24,"sma_60":577.54,"sma_120":540.51},{"date":"2024-11-06","open":579.7,"high":581.59,"low":547.02,"close":561.86,"volume":1254600,"rsi_14":32.7,"sma_20":593.76,"sma_60":578.02,"sma_120":541.15},{"date":"2024-11-07","open":566.18,"high":566.57,"low":559.13,"close":562.69,"volume":658200,"rsi_14":31.65,"sma_20":592.57,"sma_60":578.37,"sma_120":541.74},{"date":"2024-11-08","open":564.45,"high":583.26,"low":562.66,"close":580.61,"volume":781500,"rsi_14":45.21,"sma_20":591.99,"sma_60":578.89,"sma_120":542.42},{"date":"2024-11-11","open":581.19,"high":589.31,"low":580.93,"close":583.79,"volume":441600,"rsi_14":46.76,"sma_20":591.49,"sma_60":579.48,"sma_120":543.18},{"date":"2024-11-12","open":582.48,"high":592.35,"low":580.76,"close":589.06,"volume":404400,"rsi_14":53.04,"sma_20":590.95,"sma_60":580.18,"sma_120":544.0},{"date":"2024-11-13","open":591.43,"high":607.45,"low":590.8,"close":596.77,"volume":583500,"rsi_14":59.68,"sma_20":591.1,"sma_60":580.97,"sma_120":545.01},{"date":"2024-11-14","open":594.7,"high":603.06,"low":591.4,"close":592.48,"volume":354400,"rsi_14":58.09,"sma_20":591.12,"sma_60":581.71,"sma_120":545.95},{"date":"2024-11-15","open":587.48,"high":591.68,"low":581.51,"close":582.01,"volume":525000,"rsi_14":49.38,"sma_20":590.41,"sma_60":582.2,"sma_120":546.77},{"date":"2024-11-18","open":580.54,"high":583.34,"low":578.37,"close":581.29,"volume":653300,"rsi_14":57.26,"sma_20":589.88,"sma_60":582.57,"sma_120":547.63},{"date":"2024-11-19","open":579.76,"high":590.03,"low":578.23,"close":585.22,"volume":457200,"rsi_14":65.26,"sma_20":589.53,"sma_60":582.92,"sma_120":548.52},{"date":"2024-11-20","open":588.94,"high":591.28,"low":565.37,"close":570.39,"volume":888900,"rsi_14":55.15,"sma_20":588.81,"sma_60":582.87,"sma_120":549.25},{"date":"2024-11-21","open":576.26,"high":576.26,"low":568.45,"close":569.74,"volume":685600,"rsi_14":51.72,"sma_20":588.37,"sma_60":582.89,"sma_120":550.0},{"date":"2024-11-22","open":567.67,"high":578.83,"low":567.33,"close":577.81,"volume":437000,"rsi_14":50.12,"sma_20":588.41,"sma_60":583.02,"sma_120":550.81},{"date":"2024-11-25","open":580.92,"high":584.65,"low":577.83,"close":580.9,"volume":575600,"rsi_14":52.25,"sma_20":588.28,"sma_60":583.22,"sma_120":551.59},{"date":"2024-11-26","open":581.85,"high":591.04,"low":580.64,"close":589.95,"volume":362300,"rsi_14":64.51,"sma_20":589.43,"sma_60":583.7,"sma_120":552.5},{"date":"2024-11-27","open":592.15,"high":595.29,"low":589.19,"close":592.89,"volume":345500,"rsi_14":65.31,"sma_20":591.23,"sma_60":584.23,"sma_120":553.45},{"date":"2024-11-29","open":593.1,"high":598.89,"low":593.1,"close":597.47,"volume":204400,"rsi_14":59.53,"sma_20":593.15,"sma_60":584.88,"sma_120":554.49},{"date":"2024-12-02","open":595.88,"high":597.89,"low":589.75,"close":596.82,"volume":347300,"rsi_14":57.38,"sma_20":594.7,"sma_60":585.7,"sma_120":555.53},{"date":"2024-12-03","open":596.44,"high":601.4,"low":595.06,"close":595.97,"volume":307900,"rsi_14":53.64,"sma_20":595.64,"sma_60":586.53,"sma_120":556.53},{"date":"2024-12-04","open":593.73,"high":605.16,"low":593.73,"close":603.64,"volume":371900,"rsi_14":53.61,"sma_20":597.02,"sma_60":587.42,"sma_120":557.63},{"date":"2024-12-05","open":598.08,"high":604.09,"low":596.58,"close":597.74,"volume":402000,"rsi_14":52.46,"sma_20":598.77,"sma_60":588.22,"sma_120":558.71},{"date":"2024-12-06","open":597.02,"high":607.39,"low":597.02,"close":604.87,"volume":484400,"rsi_14":66.31,"sma_20":600.85,"sma_60":589.18,"sma_120":559.81},{"date":"2024-12-09","open":606.2,"high":608.59,"low":600.02,"close":606.16,"volume":323900,"rsi_14":67.61,"sma_20":602.07,"sma_60":590.12,"sma_120":560.99},{"date":"2024-12-10","open":605.57,"high":623.06,"low":605.01,"close":616.46,"volume":483900,"rsi_14":70.29,"sma_20":603.66,"sma_60":591.16,"sma_120":562.21},{"date":"2024-12-11","open":618.91,"high":626.02,"low":616.48,"close":617.05,"volume":455000,"rsi_14":87.18,"sma_20":605.01,"sma_60":592.38,"sma_120":563.41},{"date":"2024-12-12","open":626.19,"high":629.63,"low":621.41,"close":623.3,"volume":430300,"rsi_14":89.18,"sma_20":606.28,"sma_60":593.79,"sma_120":564.63},{"date":"2024-12-13","open":622.33,"high":623.53,"low":607.94,"close":612.63,"volume":380500,"rsi_14":74.53,"sma_20":607.23,"sma_60":594.95,"sma_120":565.77},{"date":"2024-12-16","open":612.57,"high":614.77,"low":604.72,"close":606.04,"volume":506500,"rsi_14":66.88,"sma_20":608.46,"sma_60":596.07,"sma_120":566.86},{"date":"2024-12-17","open":605.35,"high":607.08,"low":598.21,"close":599.3,"volume":555000,"rsi_14":56.48,"sma_20":609.37,"sma_60":596.92,"sma_120":567.9},{"date":"2024-12-18","open":606.71,"high":607.92,"low":585.38,"close":585.97,"volume":715200,"rsi_14":45.81,"sma_20":609.41,"sma_60":597.54,"sma_120":568.87},{"date":"2024-12-19","open":584.3,"high":594.11,"low":581.42,"close":588.6,"volume":508400,"rsi_14":44.5,"sma_20":610.34,"sma_60":598.18,"sma_120":569.88},{"date":"2024-12-20","open":585.56,"high":594.63,"low":584.27,"close":592.73,"volume":828400,"rsi_14":47.57,"sma_20":611.52,"sma_60":598.8,"sma_120":570.82},{"date":"2024-12-23","open":589.67,"high":594.99,"low":587.01,"close":593.34,"volume":302900,"rsi_14":48.43,"sma_20":612.31,"sma_60":599.29,"sma_120":571.78},{"date":"2024-12-24","open":595.19,"high":595.78,"low":590.96,"close":595.78,"volume":157400,"rsi_14":45.0,"sma_20":613.07,"sma_60":599.71,"sma_120":572.72},{"date":"2024-12-26","open":592.79,"high":601.32,"low":592.79,"close":598.78,"volume":221100,"rsi_14":50.69,"sma_20":613.52,"sma_60":600.29,"sma_120":573.71},{"date":"2024-12-27","open":594.89,"high":599.72,"low":591.29,"close":597.43,"volume":245400,"rsi_14":44.68,"sma_20":613.75,"sma_60":600.61,"sma_120":574.71},{"date":"2024-12-30","open":590.06,"high":590.24,"low":583.2,"close":587.69,"volume":358300,"rsi_14":38.21,"sma_20":613.25,"sma_60":600.8,"sma_120":575.63},{"date":"2024-12-31","open":589.23,"high":594.13,"low":586.2,"close":588.04,"volume":223800,"rsi_14":29.23,"sma_20":612.8,"sma_60":600.97,"sma_120":576.52},{"date":"2025-01-02","open":589.5,"high":591.71,"low":583.22,"close":585.22,"volume":390300,"rsi_14":27.48,"sma_20":612.25,"sma_60":601.19,"sma_120":577.31},{"date":"2025-01-03","open":585.95,"high":590.91,"low":584.05,"close":589.48,"volume":243800,"rsi_14":25.37,"sma_20":611.53,"sma_60":601.26,"sma_120":578.14},{"date":"2025-01-06","open":589.48,"high":592.86,"low":584.64,"close":584.76,"volume":359400,"rsi_14":27.78,"sma_20":610.87,"sma_60":601.13,"sma_120":578.88},{"date":"2025-01-07","open":582.65,"high":585.78,"low":576.32,"close":579.53,"volume":445400,"rsi_14":28.4,"sma_20":609.58,"sma_60":601.0,"sma_120":579.61},{"date":"2025-01-08","open":576.32,"high":590.28,"low":574.42,"close":590.21,"volume":417300,"rsi_14":43.04,"sma_20":608.76,"sma_60":600.94,"sma_120":580.47},{"date":"2025-01-10","open":577.77,"high":583.13,"low":562.25,"close":564.24,"volume":448000,"rsi_14":36.06,"sma_20":606.1,"sma_60":600.41,"sma_120":581.14},{"date":"2025-01-13","open":562.55,"high":570.07,"low":558.87,"close":568.94,"volume":410400,"rsi_14":37.71,"sma_20":603.64,"sma_60":599.87,"sma_120":581.76},{"date":"2025-01-14","open":571.05,"high":575.75,"low":567.9,"close":574.11,"volume":446900,"rsi_14":38.51,"sma_20":601.13,"sma_60":599.51,"sma_120":582.09},{"date":"2025-01-15","open":584.77,"high":590.69,"low":581.48,"close":589.01,"volume":504100,"rsi_14":47.73,"sma_20":599.93,"sma_60":599.43,"sma_120":582.65},{"date":"2025-01-16","open":591.4,"high":598.7,"low":586.79,"close":597.8,"volume":425400,"rsi_14":50.99,"sma_20":599.51,"sma_60":599.46,"sma_120":583.25},{"date":"2025-01-17","open":600.53,"high":604.88,"low":596.87,"close":599.81,"volume":311700,"rsi_14":50.51,"sma_20":599.53,"sma_60":599.6,"sma_120":583.84},{"date":"2025-01-21","open":592.89,"high":606.27,"low":592.89,"close":605.06,"volume":676000,"rsi_14":53.65,"sma_20":600.51,"sma_60":599.82,"sma_120":584.47},{"date":"2025-01-22","open":603.65,"high":606.41,"low":599.09,"close":600.77,"volume":406700,"rsi_14":56.6,"sma_20":601.13,"sma_60":600.09,"sma_120":585.02},{"date":"2025-01-23","open":603.09,"high":603.71,"low":597.6,"close":603.67,"volume":574300,"rsi_14":57.69,"sma_20":601.69,"sma_60":600.52,"sma_120":585.65},{"date":"2025-01-24","open":601.14,"high":610.54,"low":599.99,"close":608.34,"volume":369300,"rsi_14":61.16,"sma_20":602.45,"sma_60":601.06,"sma_120":586.25},{"date":"2025-01-27","open":603.68,"high":612.96,"low":600.84,"close":611.29,"volume":400400,"rsi_14":60.67,"sma_20":603.24,"sma_60":601.53,"sma_120":586.95},{"date":"2025-01-28","open":610.12,"high":622.32,"low":606.97,"close":615.8,"volume":514500,"rsi_14":65.22,"sma_20":604.11,"sma_60":602.35,"sma_120":587.88},{"date":"2025-01-29","open":584.06,"high":605.86,"low":560.85,"close":581.22,"volume":1061400,"rsi_14":50.64,"sma_20":603.29,"sma_60":602.75,"sma_120":588.44},{"date":"2025-01-30","open":581.66,"high":591.7,"low":573.39,"close":578.94,"volume":503100,"rsi_14":45.42,"sma_20":602.84,"sma_60":603.08,"sma_120":588.99},{"date":"2025-01-31","open":579.06,"high":585.18,"low":574.35,"close":584.86,"volume":735900,"rsi_14":60.02,"sma_20":602.68,"sma_60":603.39,"sma_120":589.54},{"date":"2025-02-03","open":575.47,"high":581.12,"low":569.78,"close":570.81,"volume":604500,"rsi_14":50.83,"sma_20":601.94,"sma_60":603.28,"sma_120":589.94},{"date":"2025-02-04","open":568.62,"high":577.71,"low":567.25,"close":572.81,"volume":855700,"rsi_14":49.4,"sma_20":601.09,"sma_60":603.21,"sma_120":590.38},{"date":"2025-02-05","open":574.48,"high":576.45,"low":563.73,"close":570.51,"volume":825600,"rsi_14":40.41,"sma_20":600.36,"sma_60":603.33,"sma_120":590.68},{"date":"2025-02-06","open":575.37,"high":576.02,"low":567.92,"close":575.76,"volume":570200,"rsi_14":38.15,"sma_20":600.17,"sma_60":603.53,"sma_120":590.95},{"date":"2025-02-07","open":575.7,"high":576.33,"low":566.0,"close":567.83,"volume":549500,"rsi_14":33.83,"sma_20":599.03,"sma_60":603.29,"sma_120":591.09},{"date":"2025-02-10","open":570.44,"high":572.18,"low":564.11,"close":571.84,"volume":547400,"rsi_14":32.99,"sma_20":599.42,"sma_60":603.06,"sma_120":591.27},{"date":"2025-02-11","open":563.03,"high":570.6,"low":557.79,"close":565.79,"volume":728900,"rsi_14":32.41,"sma_20":599.26,"sma_60":602.64,"sma_120":591.41},{"date":"2025-02-12","open":560.82,"high":561.99,"low":555.74,"close":561.11,"volume":634500,"rsi_14":28.97,"sma_20":598.59,"sma_60":602.0,"sma_120":591.49},{"date":"2025-02-13","open":563.66,"high":564.77,"low":556.96,"close":560.88,"volume":784500,"rsi_14":25.48,"sma_20":597.16,"sma_60":601.44,"sma_120":591.58},{"date":"2025-02-14","open":564.19,"high":569.11,"low":561.81,"close":562.98,"volume":453900,"rsi_14":23.4,"sma_20":595.29,"sma_60":601.09,"sma_120":591.64},{"date":"2025-02-18","open":563.01,"high":565.98,"low":552.24,"close":563.04,"volume":748200,"rsi_14":19.59,"sma_20":593.33,"sma_60":600.75,"sma_120":591.66},{"date":"2025-02-19","open":561.46,"high":566.61,"low":557.83,"close":565.04,"volume":609000,"rsi_14":34.27,"sma_20":591.19,"sma_60":600.37,"sma_120":591.65},{"date":"2025-02-20","open":564.42,"high":565.8,"low":558.44,"close":564.67,"volume":737000,"rsi_14":35.45,"sma_20":589.26,"sma_60":600.24,"sma_120":591.56},{"date":"2025-02-21","open":563.53,"high":569.75,"low":561.71,"close":568.59,"volume":565200,"rsi_14":33.01,"sma_20":587.38,"sma_60":600.19,"sma_120":591.54},{"date":"2025-02-24","open":568.56,"high":573.11,"low":559.29,"close":563.88,"volume":627000,"rsi_14":40.07,"sma_20":585.02,"sma_60":599.93,"sma_120":591.47},{"date":"2025-02-25","open":570.74,"high":576.65,"low":568.88,"close":574.69,"volume":723400,"rsi_14":50.07,"sma_20":583.06,"sma_60":599.79,"sma_120":591.51},{"date":"2025-02-26","open":573.57,"high":577.1,"low":568.14,"close":569.67,"volume":397200,"rsi_14":47.62,"sma_20":580.62,"sma_60":599.42,"sma_120":591.56},{"date":"2025-02-27","open":569.83,"high":579.07,"low":569.83,"close":571.47,"volume":456200,"rsi_14":44.13,"sma_20":580.03,"sma_60":599.02,"sma_120":591.63},{"date":"2025-02-28","open":575.42,"high":580.55,"low":570.86,"close":580.55,"volume":570700,"rsi_14":60.29,"sma_20":580.02,"sma_60":598.7,"sma_120":591.79},{"date":"2025-03-03","open":580.55,"high":588.62,"low":576.07,"close":578.83,"volume":507500,"rsi_14":55.11,"sma_20":579.62,"sma_60":598.37,"sma_120":592.03},{"date":"2025-03-04","open":576.7,"high":576.7,"low":551.21,"close":558.05,"volume":674800,"rsi_14":42.73,"sma_20":578.88,"sma_60":597.69,"sma_120":592.11},{"date":"2025-03-05","open":558.28,"high":564.87,"low":552.12,"close":563.33,"volume":614800,"rsi_14":50.34,"sma_20":578.3,"sma_60":596.97,"sma_120":592.2},{"date":"2025-03-06","open":556.53,"high":563.92,"low":552.26,"close":556.73,"volume":649000,"rsi_14":45.92,"sma_20":577.51,"sma_60":596.25,"sma_120":592.23},{"date":"2025-03-07","open":555.79,"high":557.36,"low":544.02,"close":552.42,"volume":710400,"rsi_14":43.1,"sma_20":576.23,"sma_60":595.33,"sma_120":592.25},{"date":"2025-03-10","open":545.64,"high":547.12,"low":530.41,"close":536.15,"volume":819700,"rsi_14":35.49,"sma_20":574.53,"sma_60":594.11,"sma_120":592.11},{"date":"2025-03-11","open":534.04,"high":539.97,"low":526.88,"close":532.59,"volume":846600,"rsi_14":32.78,"sma_20":572.44,"sma_60":592.65,"sma_120":591.91},{"date":"2025-03-12","open":536.02,"high":539.91,"low":529.42,"close":535.88,"volume":662900,"rsi_14":35.19,"sma_20":570.83,"sma_60":591.24,"sma_120":591.81},{"date":"2025-03-13","open":534.85,"high":538.09,"low":528.07,"close":532.33,"volume":650800,"rsi_14":31.27,"sma_20":569.27,"sma_60":589.67,"sma_120":591.73},{"date":"2025-03-14","open":537.9,"high":547.3,"low":535.24,"close":545.36,"volume":405800,"rsi_14":41.19,"sma_20":568.39,"sma_60":588.49,"sma_120":591.72},{"date":"2025-03-17","open":543.38,"high":559.5,"low":542.79,"close":556.43,"volume":343100,"rsi_14":41.34,"sma_20":568.06,"sma_60":587.62,"sma_120":591.84},{"date":"2025-03-18","open":556.92,"high":561.87,"low":555.32,"close":559.11,"volume":555200,"rsi_14":44.88,"sma_20":567.86,"sma_60":586.91,"sma_120":591.91},{"date":"2025-03-19","open":558.28,"high":564.01,"low":552.6,"close":560.79,"volume":522000,"rsi_14":44.81,"sma_20":567.65,"sma_60":586.45,"sma_120":591.99},{"date":"2025-03-20","open":555.8,"high":562.3,"low":553.04,"close":556.45,"volume":580600,"rsi_14":37.72,"sma_20":567.23,"sma_60":585.87,"sma_120":592.02},{"date":"2025-03-21","open":552.5,"high":554.23,"low":545.4,"close":553.08,"volume":822800,"rsi_14":37.1,"sma_20":566.44,"sma_60":585.17,"sma_120":591.99},{"date":"2025-03-24","open":560.25,"high":564.36,"low":555.67,"close":557.23,"volume":476900,"rsi_14":49.51,"sma_20":566.1,"sma_60":584.52,"sma_120":591.91},{"date":"2025-03-25","open":559.47,"high":566.82,"low":554.69,"close":564.92,"volume":409800,"rsi_14":50.93,"sma_20":565.6,"sma_60":583.97,"sma_120":591.84},{"date":"2025-03-26","open":565.04,"high":569.17,"low":556.02,"close":559.87,"volume":455100,"rsi_14":51.87,"sma_20":565.11,"sma_60":583.28,"sma_120":591.79},{"date":"2025-03-27","open":560.63,"high":561.37,"low":554.37,"close":556.23,"volume":453900,"rsi_14":52.29,"sma_20":564.33,"sma_60":582.55,"sma_120":591.58},{"date":"2025-03-28","open":556.52,"high":559.97,"low":545.71,"close":549.05,"volume":390000,"rsi_14":58.69,"sma_20":562.73,"sma_60":581.86,"sma_120":591.33},{"date":"2025-03-31","open":544.75,"high":557.72,"low":540.78,"close":555.97,"volume":569400,"rsi_14":65.05,"sma_20":561.57,"sma_60":581.29,"sma_120":591.13},{"date":"2025-04-01","open":554.67,"high":560.78,"low":551.26,"close":557.74,"volume":550100,"rsi_14":64.35,"sma_20":561.55,"sma_60":580.79,"sma_120":590.99},{"date":"2025-04-02","open":552.5,"high":567.0,"low":551.83,"close":566.25,"volume":481900,"rsi_14":70.91,"sma_20":561.7,"sma_60":580.36,"sma_120":590.81},{"date":"2025-04-03","open":552.11,"high":554.7,"low":534.5,"close":535.01,"volume":631700,"rsi_14":44.79,"sma_20":560.59,"sma_60":579.49,"sma_120":590.31},{"date":"2025-04-04","open":524.1,"high":524.27,"low":498.59,"close":498.89,"volume":1194700,"rsi_14":26.86,"sma_20":557.87,"sma_60":578.09,"sma_120":589.54},{"date":"2025-04-07","open":488.9,"high":512.56,"low":478.53,"close":498.02,"volume":1092200,"rsi_14":25.07,"sma_20":555.93,"sma_60":576.5,"sma_120":588.72},{"date":"2025-04-08","open":514.58,"high":522.7,"low":488.47,"close":498.42,"volume":852900,"rsi_14":24.28,"sma_20":554.19,"sma_60":575.35,"sma_120":587.88},{"date":"2025-04-09","open":491.57,"high":541.63,"low":486.93,"close":540.07,"volume":935700,"rsi_14":44.84,"sma_20":554.41,"sma_60":574.83,"sma_120":587.35},{"date":"2025-04-10","open":528.43,"high":529.23,"low":501.23,"close":518.87,"volume":525800,"rsi_14":40.3,"sma_20":553.72,"sma_60":573.86,"sma_120":586.69},{"date":"2025-04-11","open":515.19,"high":536.83,"low":512.87,"close":532.57,"volume":464600,"rsi_14":43.37,"sma_20":553.07,"sma_60":572.88,"sma_120":586.15},{"date":"2025-04-14","open":542.05,"high":548.48,"low":538.51,"close":541.96,"volume":484200,"rsi_14":43.88,"sma_20":552.34,"sma_60":571.9,"sma_120":585.68},{"date":"2025-04-15","open":544.57,"high":552.54,"low":543.0,"close":547.19,"volume":362000,"rsi_14":46.62,"sma_20":551.73,"sma_60":570.97,"sma_120":585.28},{"date":"2025-04-16","open":541.98,"high":546.78,"low":529.67,"close":533.41,"volume":418500,"rsi_14":44.24,"sma_20":550.34,"sma_60":569.73,"sma_120":584.77},{"date":"2025-04-17","open":538.3,"high":545.68,"low":533.85,"close":537.67,"volume":508600,"rsi_14":47.08,"sma_20":549.38,"sma_60":568.62,"sma_120":584.36},{"date":"2025-04-21","open":530.18,"high":533.53,"low":516.91,"close":524.49,"volume":917300,"rsi_14":42.18,"sma_20":547.93,"sma_60":567.25,"sma_120":583.89},{"date":"2025-04-22","open":512.86,"high":531.5,"low":507.59,"close":529.4,"volume":818200,"rsi_14":43.07,"sma_20":546.51,"sma_60":565.88,"sma_120":583.47},{"date":"2025-04-23","open":538.97,"high":550.55,"low":522.82,"close":524.42,"volume":940900,"rsi_14":39.59,"sma_20":544.45,"sma_60":564.37,"sma_120":582.95},{"date":"2025-04-24","open":526.88,"high":529.35,"low":520.08,"close":521.65,"volume":689700,"rsi_14":46.13,"sma_20":542.51,"sma_60":562.74,"sma_120":582.55},{"date":"2025-04-25","open":523.98,"high":528.68,"low":519.76,"close":526.33,"volume":504500,"rsi_14":59.73,"sma_20":540.99,"sma_60":561.78,"sma_120":582.27},{"date":"2025-04-28","open":525.67,"high":530.11,"low":520.5,"close":525.93,"volume":433200,"rsi_14":59.93,"sma_20":539.81,"sma_60":560.85,"sma_120":581.97},{"date":"2025-04-29","open":527.48,"high":533.75,"low":522.45,"close":531.35,"volume":350500,"rsi_14":61.31,"sma_20":538.56,"sma_60":559.91,"sma_120":581.65},{"date":"2025-04-30","open":527.94,"high":537.32,"low":522.31,"close":535.92,"volume":600800,"rsi_14":48.09,"sma_20":537.45,"sma_60":559.29,"sma_120":581.28},{"date":"2025-05-01","open":533.85,"high":542.98,"low":530.57,"close":536.86,"volume":430400,"rsi_14":60.2,"sma_20":535.96,"sma_60":558.65,"sma_120":580.93},{"date":"2025-05-02","open":545.15,"high":549.3,"low":541.37,"close":546.45,"volume":389900,"rsi_14":58.25,"sma_20":536.54,"sma_60":558.21,"sma_120":580.77},{"date":"2025-05-05","open":543.06,"high":548.46,"low":540.23,"close":541.13,"volume":328400,"rsi_14":49.48,"sma_20":538.69,"sma_60":557.6,"sma_120":580.56},{"date":"2025-05-06","open":536.37,"high":541.62,"low":533.25,"close":535.98,"volume":438300,"rsi_14":42.99,"sma_20":540.62,"sma_60":557.03,"sma_120":580.16},{"date":"2025-05-07","open":536.39,"high":544.96,"low":536.39,"close":543.35,"volume":339800,"rsi_14":56.76,"sma_20":542.9,"sma_60":556.51,"sma_120":579.79},{"date":"2025-05-08","open":544.95,"high":553.68,"low":543.6,"close":548.57,"volume":526100,"rsi_14":57.32,"sma_20":543.34,"sma_60":556.19,"sma_120":579.41},{"date":"2025-05-09","open":549.83,"high":551.67,"low":545.37,"close":547.18,"volume":379900,"rsi_14":68.09,"sma_20":544.77,"sma_60":555.92,"sma_120":578.96},{"date":"2025-05-12","open":560.02,"high":560.36,"low":549.0,"close":559.38,"volume":431600,"rsi_14":71.41,"sma_20":546.14,"sma_60":555.87,"sma_120":578.65},{"date":"2025-05-13","open":559.54,"high":564.85,"low":552.81,"close":554.36,"volume":512800,"rsi_14":71.38,"sma_20":546.77,"sma_60":555.72,"sma_120":578.4},{"date":"2025-05-14","open":555.15,"high":558.17,"low":552.1,"close":557.03,"volume":445200,"rsi_14":75.29,"sma_20":547.27,"sma_60":555.62,"sma_120":578.18},{"date":"2025-05-15","open":556.14,"high":567.05,"low":556.14,"close":565.71,"volume":608300,"rsi_14":76.63,"sma_20":548.91,"sma_60":555.63,"sma_120":578.0},{"date":"2025-05-16","open":566.79,"high":570.46,"low":560.0,"close":564.34,"volume":786900,"rsi_14":73.89,"sma_20":550.18,"sma_60":555.6,"sma_120":577.92},{"date":"2025-05-19","open":560.24,"high":567.13,"low":559.97,"close":564.76,"volume":284000,"rsi_14":72.08,"sma_20":552.14,"sma_60":555.5,"sma_120":577.85},{"date":"2025-05-20","open":561.45,"high":566.27,"low":559.48,"close":563.34,"volume":508000,"rsi_14":68.72,"sma_20":553.77,"sma_60":555.46,"sma_120":577.69},{"date":"2025-05-21","open":560.09,"high":562.82,"low":551.75,"close":552.39,"volume":509400,"rsi_14":58.79,"sma_20":555.11,"sma_60":555.06,"sma_120":577.42},{"date":"2025-05-22","open":551.81,"high":558.99,"low":548.78,"close":556.11,"volume":435600,"rsi_14":55.45,"sma_20":556.77,"sma_60":554.8,"sma_120":577.11},{"date":"2025-05-23","open":550.43,"high":554.46,"low":548.99,"close":550.97,"volume":226500,"rsi_14":55.61,"sma_20":557.94,"sma_60":554.42,"sma_120":576.72},{"date":"2025-05-27","open":555.99,"high":560.23,"low":552.48,"close":558.79,"volume":433500,"rsi_14":64.03,"sma_20":559.52,"sma_60":554.02,"sma_120":576.36},{"date":"2025-05-28","open":558.3,"high":561.7,"low":554.75,"close":554.93,"volume":359100,"rsi_14":56.88,"sma_20":560.63,"sma_60":553.59,"sma_120":575.98},{"date":"2025-05-29","open":557.22,"high":559.42,"low":553.02,"close":558.2,"volume":531900,"rsi_14":55.67,"sma_20":561.68,"sma_60":553.56,"sma_120":575.62},{"date":"2025-05-30","open":558.2,"high":558.2,"low":549.22,"close":556.25,"volume":631900,"rsi_14":55.23,"sma_20":562.57,"sma_60":553.41,"sma_120":575.19},{"date":"2025-06-02","open":549.97,"high":556.59,"low":537.05,"close":556.43,"volume":299100,"rsi_14":45.97,"sma_20":562.99,"sma_60":553.37,"sma_120":574.81},{"date":"2025-06-03","open":554.85,"high":559.56,"low":546.74,"close":558.61,"volume":338400,"rsi_14":52.26,"sma_20":563.79,"sma_60":553.45,"sma_120":574.39},{"date":"2025-06-04","open":560.36,"high":561.88,"low":557.56,"close":559.1,"volume":264600,"rsi_14":50.31,"sma_20":564.88,"sma_60":553.81,"sma_120":573.96},{"date":"2025-06-05","open":561.09,"high":561.09,"low":553.42,"close":556.3,"volume":348300,"rsi_14":38.19,"sma_20":565.45,"sma_60":554.18,"sma_120":573.42},{"date":"2025-06-06","open":558.6,"high":561.9,"low":556.78,"close":560.81,"volume":251300,"rsi_14":46.38,"sma_20":565.98,"sma_60":554.57,"sma_120":572.91},{"date":"2025-06-09","open":559.96,"high":561.38,"low":549.62,"close":550.31,"volume":526500,"rsi_14":37.71,"sma_20":566.05,"sma_60":554.85,"sma_120":572.26},{"date":"2025-06-10","open":551.26,"high":555.5,"low":548.43,"close":550.16,"volume":500400,"rsi_14":38.54,"sma_20":565.5,"sma_60":554.9,"sma_120":571.7},{"date":"2025-06-11","open":549.94,"high":552.87,"low":545.41,"close":546.78,"volume":566700,"rsi_14":44.39,"sma_20":565.02,"sma_60":554.71,"sma_120":571.17},{"date":"2025-06-12","open":544.64,"high":547.6,"low":540.3,"close":547.54,"volume":411000,"rsi_14":40.88,"sma_20":564.46,"sma_60":554.49,"sma_120":570.7},{"date":"2025-06-13","open":542.07,"high":543.4,"low":532.9,"close":535.25,"volume":465500,"rsi_14":35.48,"sma_20":562.82,"sma_60":554.02,"sma_120":570.24},{"date":"2025-06-16","open":538.75,"high":544.17,"low":538.3,"close":539.83,"volume":375400,"rsi_14":31.38,"sma_20":561.58,"sma_60":553.71,"sma_120":569.79},{"date":"2025-06-17","open":536.01,"high":541.73,"low":536.01,"close":540.99,"volume":414800,"rsi_14":35.54,"sma_20":560.37,"sma_60":553.48,"sma_120":569.32},{"date":"2025-06-18","open":539.74,"high":543.09,"low":533.41,"close":536.23,"volume":551600,"rsi_14":27.89,"sma_20":559.0,"sma_60":553.1,"sma_120":568.81},{"date":"2025-06-20","open":538.48,"high":539.98,"low":534.01,"close":537.28,"volume":666100,"rsi_14":30.55,"sma_20":558.23,"sma_60":552.6,"sma_120":568.28},{"date":"2025-06-23","open":536.17,"high":547.91,"low":532.22,"close":547.47,"volume":867300,"rsi_14":42.39,"sma_20":557.8,"sma_60":552.36,"sma_120":567.82},{"date":"2025-06-24","open":553.63,"high":569.62,"low":552.64,"close":567.76,"volume":672300,"rsi_14":55.95,"sma_20":558.65,"sma_60":552.52,"sma_120":567.54},{"date":"2025-06-25","open":566.23,"high":566.56,"low":552.63,"close":562.14,"volume":562200,"rsi_14":51.85,"sma_20":558.82,"sma_60":552.72,"sma_120":567.29},{"date":"2025-06-26","open":562.89,"high":563.7,"low":556.56,"close":557.9,"volume":584400,"rsi_14":50.96,"sma_20":558.97,"sma_60":552.72,"sma_120":567.0},{"date":"2025-06-27","open":561.72,"high":569.55,"low":560.31,"close":568.47,"volume":879900,"rsi_14":54.28,"sma_20":559.49,"sma_60":552.87,"sma_120":566.83},{"date":"2025-06-30","open":567.89,"high":571.09,"low":561.59,"close":568.8,"volume":584600,"rsi_14":61.64,"sma_20":560.12,"sma_60":552.88,"sma_120":566.62},{"date":"2025-07-01","open":566.49,"high":575.59,"low":562.15,"close":573.33,"volume":456800,"rsi_14":63.84,"sma_20":560.98,"sma_60":553.5,"sma_120":566.5},{"date":"2025-07-02","open":569.41,"high":578.27,"low":569.41,"close":574.82,"volume":466700,"rsi_14":67.12,"sma_20":561.8,"sma_60":554.76,"sma_120":566.43},{"date":"2025-07-03","open":578.42,"high":581.43,"low":572.01,"close":579.64,"volume":268200,"rsi_14":68.68,"sma_20":562.84,"sma_60":556.11,"sma_120":566.31},{"date":"2025-07-07","open":579.69,"high":582.35,"low":575.15,"close":579.9,"volume":373800,"rsi_14":80.21,"sma_20":564.04,"sma_60":557.46,"sma_120":566.41},{"date":"2025-07-08","open":583.21,"high":585.1,"low":569.15,"close":572.97,"volume":541000,"rsi_14":71.73,"sma_20":564.66,"sma_60":557.99,"sma_120":566.41},{"date":"2025-07-09","open":574.82,"high":578.27,"low":571.47,"close":573.8,"volume":349900,"rsi_14":71.6,"sma_20":565.85,"sma_60":558.89,"sma_120":566.38},{"date":"2025-07-10","open":572.92,"high":578.8,"low":571.84,"close":572.66,"volume":332300,"rsi_14":75.2,"sma_20":566.99,"sma_60":559.54,"sma_120":566.21},{"date":"2025-07-11","open":568.62,"high":570.82,"low":555.55,"close":557.77,"volume":635300,"rsi_14":61.9,"sma_20":567.55,"sma_60":559.78,"sma_120":565.84},{"date":"2025-07-14","open":557.82,"high":568.61,"low":555.18,"close":562.8,"volume":520000,"rsi_14":59.46,"sma_20":568.32,"sma_60":560.01,"sma_120":565.49},{"date":"2025-07-15","open":563.64,"high":568.13,"low":555.35,"close":555.37,"volume":403300,"rsi_14":40.91,"sma_20":569.34,"sma_60":560.36,"sma_120":565.04},{"date":"2025-07-16","open":557.02,"high":565.49,"low":550.95,"close":564.25,"volume":840900,"rsi_14":51.48,"sma_20":570.58,"sma_60":560.78,"sma_120":564.7},{"date":"2025-07-17","open":567.08,"high":573.81,"low":561.57,"close":572.19,"volume":647000,"rsi_14":59.52,"sma_20":572.16,"sma_60":561.56,"sma_120":564.4},{"date":"2025-07-18","open":572.63,"high":576.51,"low":568.83,"close":569.98,"volume":584900,"rsi_14":51.13,"sma_20":573.87,"sma_60":562.21,"sma_120":564.05},{"date":"2025-07-21","open":574.56,"high":574.92,"low":566.66,"close":570.01,"volume":1065600,"rsi_14":50.91,"sma_20":575.53,"sma_60":562.96,"sma_120":563.66},{"date":"2025-07-22","open":557.23,"high":563.66,"low":518.1,"close":519.23,"volume":2464300,"rsi_14":25.98,"sma_20":574.1,"sma_60":562.89,"sma_120":562.82},{"date":"2025-07-23","open":527.4,"high":531.57,"low":517.77,"close":523.55,"volume":1930900,"rsi_14":27.8,"sma_20":571.86,"sma_60":562.81,"sma_120":562.3},{"date":"2025-07-24","open":524.98,"high":540.32,"low":524.47,"close":535.83,"volume":1252000,"rsi_14":32.18,"sma_20":570.52,"sma_60":562.95,"sma_120":561.9},{"date":"2025-07-25","open":538.96,"high":543.82,"low":537.0,"close":538.77,"volume":998800,"rsi_14":33.63,"sma_20":569.55,"sma_60":563.05,"sma_120":561.48},{"date":"2025-07-28","open":534.99,"high":549.24,"low":533.67,"close":545.18,"volume":1668300,"rsi_14":38.89,"sma_20":568.37,"sma_60":563.18,"sma_120":561.24},{"date":"2025-07-29","open":547.92,"high":551.25,"low":543.27,"close":547.53,"volume":1162100,"rsi_14":40.57,"sma_20":567.39,"sma_60":563.36,"sma_120":561.01},{"date":"2025-07-30","open":545.42,"high":553.99,"low":544.99,"close":549.43,"volume":994500,"rsi_14":41.8,"sma_20":566.28,"sma_60":563.42,"sma_120":560.82},{"date":"2025-07-31","open":546.81,"high":560.08,"low":546.81,"close":551.6,"volume":1103000,"rsi_14":48.23,"sma_20":565.21,"sma_60":563.6,"sma_120":560.6},{"date":"2025-08-01","open":549.42,"high":553.81,"low":542.79,"close":547.71,"volume":1053000,"rsi_14":44.34,"sma_20":563.69,"sma_60":563.81,"sma_120":560.42},{"date":"2025-08-04","open":550.77,"high":563.33,"low":550.77,"close":562.1,"volume":863400,"rsi_14":53.58,"sma_20":562.89,"sma_60":564.13,"sma_120":560.32},{"date":"2025-08-05","open":562.21,"high":565.95,"low":547.93,"close":548.04,"volume":1089700,"rsi_14":44.44,"sma_20":561.73,"sma_60":564.12,"sma_120":560.16},{"date":"2025-08-06","open":549.51,"high":552.88,"low":532.83,"close":538.77,"volume":1064900,"rsi_14":37.83,"sma_20":560.06,"sma_60":563.99,"sma_120":559.96},{"date":"2025-08-07","open":543.48,"high":545.35,"low":532.09,"close":536.01,"volume":499700,"rsi_14":37.67,"sma_20":558.3,"sma_60":563.59,"sma_120":559.73},{"date":"2025-08-08","open":537.31,"high":540.44,"low":535.53,"close":537.18,"volume":608700,"rsi_14":38.21,"sma_20":557.35,"sma_60":563.31,"sma_120":559.52},{"date":"2025-08-11","open":537.65,"high":546.05,"low":537.65,"close":539.84,"volume":588000,"rsi_14":63.65,"sma_20":556.29,"sma_60":563.02,"sma_120":559.32},{"date":"2025-08-12","open":540.45,"high":544.45,"low":538.0,"close":540.6,"volume":589400,"rsi_14":62.01,"sma_20":555.64,"sma_60":562.6,"sma_120":559.12},{"date":"2025-08-13","open":544.37,"high":558.02,"low":542.89,"close":557.57,"volume":542900,"rsi_14":64.16,"sma_20":555.41,"sma_60":562.52,"sma_120":559.06},{"date":"2025-08-14","open":554.4,"high":556.75,"low":550.56,"close":555.89,"volume":362900,"rsi_14":61.58,"sma_20":554.68,"sma_60":562.41,"sma_120":558.95},{"date":"2025-08-15","open":556.24,"high":558.8,"low":548.06,"close":549.11,"volume":372300,"rsi_14":52.46,"sma_20":553.64,"sma_60":562.17,"sma_120":558.82},{"date":"2025-08-18","open":548.12,"high":553.75,"low":547.14,"close":547.78,"volume":709700,"rsi_14":49.07,"sma_20":552.52,"sma_60":562.1,"sma_120":558.58},{"date":"2025-08-19","open":548.1,"high":561.91,"low":547.44,"close":560.09,"volume":685200,"rsi_14":54.82,"sma_20":554.61,"sma_60":562.17,"sma_120":558.48},{"date":"2025-08-20","open":559.57,"high":566.25,"low":554.61,"close":566.09,"volume":577300,"rsi_14":56.62,"sma_20":556.78,"sma_60":562.43,"sma_120":558.42},{"date":"2025-08-21","open":562.5,"high":563.99,"low":557.95,"close":559.21,"volume":535600,"rsi_14":54.91,"sma_20":557.98,"sma_60":562.44,"sma_120":558.23},{"date":"2025-08-22","open":563.01,"high":571.99,"low":558.64,"close":566.66,"volume":380100,"rsi_14":51.49,"sma_20":559.4,"sma_60":562.64,"sma_120":558.11},{"date":"2025-08-25","open":565.31,"high":569.25,"low":561.83,"close":565.57,"volume":532500,"rsi_14":59.97,"sma_20":560.45,"sma_60":562.77,"sma_120":558.16},{"date":"2025-08-26","open":564.74,"high":564.77,"low":554.93,"close":563.31,"volume":425100,"rsi_14":65.84,"sma_20":561.16,"sma_60":562.89,"sma_120":558.15},{"date":"2025-08-27","open":563.37,"high":567.1,"low":561.62,"close":562.05,"volume":332900,"rsi_14":67.24,"sma_20":561.71,"sma_60":562.99,"sma_120":558.18},{"date":"2025-08-28","open":562.94,"high":564.0,"low":560.32,"close":560.47,"volume":521500,"rsi_14":65.21,"sma_20":562.07,"sma_60":563.03,"sma_120":558.24},{"date":"2025-08-29","open":560.72,"high":563.52,"low":557.5,"close":559.66,"volume":499000,"rsi_14":63.09,"sma_20":562.59,"sma_60":563.04,"sma_120":558.43},{"date":"2025-09-02","open":552.7,"high":557.75,"low":540.22,"close":546.04,"volume":845300,"rsi_14":52.26,"sma_20":561.68,"sma_60":562.87,"sma_120":558.53},{"date":"2025-09-03","open":544.75,"high":550.51,"low":541.29,"close":543.77,"volume":898700,"rsi_14":38.38,"sma_20":561.37,"sma_60":562.59,"sma_120":558.58},{"date":"2025-09-04","open":546.23,"high":549.68,"low":543.17,"close":549.27,"volume":590600,"rsi_14":44.07,"sma_20":561.82,"sma_60":562.57,"sma_120":558.71},{"date":"2025-09-05","open":550.43,"high":553.61,"low":546.13,"close":547.26,"volume":626800,"rsi_14":48.57,"sma_20":562.3,"sma_60":562.53,"sma_120":558.72},{"date":"2025-09-08","open":549.81,"high":567.98,"low":547.03,"close":566.42,"volume":922800,"rsi_14":61.34,"sma_20":563.7,"sma_60":562.87,"sma_120":558.79},{"date":"2025-09-09","open":563.86,"high":566.34,"low":559.83,"close":561.07,"volume":671200,"rsi_14":50.66,"sma_20":564.68,"sma_60":563.1,"sma_120":558.79},{"date":"2025-09-10","open":563.65,"high":563.65,"low":551.04,"close":555.18,"volume":648700,"rsi_14":42.74,"sma_20":565.33,"sma_60":563.44,"sma_120":558.73},{"date":"2025-09-11","open":557.67,"high":577.52,"low":556.78,"close":577.16,"volume":477000,"rsi_14":59.95,"sma_20":566.24,"sma_60":564.07,"sma_120":558.89},{"date":"2025-09-12","open":575.77,"high":577.13,"low":568.15,"close":574.96,"volume":722100,"rsi_14":54.88,"sma_20":567.11,"sma_60":564.65,"sma_120":559.07},{"date":"2025-09-15","open":575.85,"high":576.04,"low":566.78,"close":568.42,"volume":1255800,"rsi_14":51.58,"sma_20":568.09,"sma_60":565.2,"sma_120":559.15},{"date":"2025-09-16","open":567.97,"high":571.8,"low":554.9,"close":558.97,"volume":566600,"rsi_14":47.77,"sma_20":568.66,"sma_60":565.57,"sma_120":559.08},{"date":"2025-09-17","open":560.73,"high":577.08,"low":560.73,"close":570.42,"volume":875400,"rsi_14":53.88,"sma_20":569.18,"sma_60":565.96,"sma_120":559.16},{"date":"2025-09-18","open":571.08,"high":571.75,"low":540.3,"close":548.08,"volume":1599000,"rsi_14":45.18,"sma_20":568.27,"sma_60":565.63,"sma_120":559.08},{"date":"2025-09-19","open":550.03,"high":554.8,"low":547.12,"close":551.8,"volume":1237100,"rsi_14":47.01,"sma_20":567.9,"sma_60":565.46,"sma_120":559.09},{"date":"2025-09-22","open":551.06,"high":563.61,"low":549.09,"close":559.99,"volume":838700,"rsi_14":55.53,"sma_20":567.56,"sma_60":565.5,"sma_120":559.11},{"date":"2025-09-23","open":557.96,"high":562.86,"low":557.58,"close":560.86,"volume":650800,"rsi_14":56.85,"sma_20":567.32,"sma_60":565.38,"sma_120":559.13},{"date":"2025-09-24","open":557.96,"high":559.86,"low":550.39,"close":558.37,"volume":710900,"rsi_14":53.74,"sma_20":567.07,"sma_60":565.21,"sma_120":559.05},{"date":"2025-09-25","open":555.99,"high":558.59,"low":551.11,"close":556.64,"volume":484800,"rsi_14":53.86,"sma_20":566.79,"sma_60":564.93,"sma_120":559.22},{"date":"2025-09-26","open":557.78,"high":564.65,"low":556.12,"close":557.39,"volume":579900,"rsi_14":45.61,"sma_20":566.64,"sma_60":564.64,"sma_120":559.7},{"date":"2025-09-29","open":558.8,"high":563.25,"low":555.83,"close":560.82,"volume":507800,"rsi_14":49.87,"sma_20":566.7,"sma_60":564.32,"sma_120":560.22},{"date":"2025-09-30","open":558.59,"high":563.75,"low":554.86,"close":559.35,"volume":460700,"rsi_14":52.16,"sma_20":567.37,"sma_60":563.98,"sma_120":560.72},{"date":"2025-10-01","open":558.96,"high":560.27,"low":542.34,"close":544.74,"volume":522800,"rsi_14":31.83,"sma_20":567.42,"sma_60":563.51,"sma_120":560.75},{"date":"2025-10-02","open":543.04,"high":554.65,"low":537.27,"close":552.8,"volume":660000,"rsi_14":38.35,"sma_20":567.6,"sma_60":563.16,"sma_120":561.02},{"date":"2025-10-03","open":552.54,"high":555.45,"low":547.12,"close":552.16,"volume":386900,"rsi_14":40.89,"sma_20":567.85,"sma_60":562.82,"sma_120":561.18},{"date":"2025-10-06","open":556.05,"high":560.13,"low":549.81,"close":556.79,"volume":396800,"rsi_14":48.71,"sma_20":567.36,"sma_60":562.8,"sma_120":561.29},{"date":"2025-10-07","open":554.99,"high":564.27,"low":550.12,"close":561.03,"volume":324100,"rsi_14":43.91,"sma_20":567.36,"sma_60":562.78,"sma_120":561.4},{"date":"2025-10-08","open":559.59,"high":565.48,"low":555.91,"close":558.89,"volume":330800,"rsi_14":59.48,"sma_20":567.54,"sma_60":562.84,"sma_120":561.6},{"date":"2025-10-09","open":555.32,"high":558.71,"low":549.47,"close":550.37,"volume":474400,"rsi_14":48.84,"sma_20":566.18,"sma_60":562.61,"sma_120":561.69},{"date":"2025-10-10","open":554.02,"high":554.81,"low":538.77,"close":539.18,"volume":488100,"rsi_14":33.93,"sma_20":564.37,"sma_60":562.06,"sma_120":561.81},{"date":"2025-10-13","open":540.26,"high":544.6,"low":537.26,"close":540.56,"volume":450200,"rsi_14":34.45,"sma_20":562.96,"sma_60":561.56,"sma_120":561.89},{"date":"2025-10-14","open":540.07,"high":549.01,"low":539.23,"close":545.72,"volume":367100,"rsi_14":40.68,"sma_20":562.28,"sma_60":561.16,"sma_120":562.06},{"date":"2025-10-15","open":543.89,"high":546.65,"low":535.77,"close":541.6,"volume":511100,"rsi_14":39.3,"sma_20":560.82,"sma_60":561.54,"sma_120":562.21},{"date":"2025-10-16","open":542.36,"high":542.36,"low":524.23,"close":525.76,"volume":773000,"rsi_14":31.49,"sma_20":559.69,"sma_60":561.58,"sma_120":562.2},{"date":"2025-10-17","open":527.4,"high":529.06,"low":518.6,"close":526.76,"volume":861700,"rsi_14":29.48,"sma_20":558.42,"sma_60":561.43,"sma_120":562.19},{"date":"2025-10-20","open":521.17,"high":530.96,"low":517.85,"close":529.08,"volume":603300,"rsi_14":31.94,"sma_20":556.85,"sma_60":561.27,"sma_120":562.16},{"date":"2025-10-21","open":524.23,"high":537.57,"low":524.23,"close":532.68,"volume":686200,"rsi_14":41.72,"sma_20":555.42,"sma_60":561.06,"sma_120":562.12},{"date":"2025-10-22","open":532.16,"high":537.99,"low":528.38,"close":529.97,"volume":514600,"rsi_14":33.08,"sma_20":553.98,"sma_60":560.74,"sma_120":562.05},{"date":"2025-10-23","open":528.94,"high":531.53,"low":525.51,"close":531.1,"volume":440300,"rsi_14":34.5,"sma_20":552.69,"sma_60":560.4,"sma_120":561.91},{"date":"2025-10-24","open":535.88,"high":540.1,"low":531.14,"close":534.59,"volume":394400,"rsi_14":33.39,"sma_20":551.53,"sma_60":560.08,"sma_120":561.84},{"date":"2025-10-27","open":537.8,"high":541.05,"low":535.08,"close":539.09,"volume":688300,"rsi_14":33.65,"sma_20":550.43,"sma_60":559.9,"sma_120":561.85},{"date":"2025-10-28","open":546.05,"high":585.94,"low":543.1,"close":585.33,"volume":1465900,"rsi_14":61.89,"sma_20":551.75,"sma_60":560.27,"sma_120":562.2},{"date":"2025-10-29","open":579.8,"high":579.85,"low":552.26,"close":559.48,"volume":1140300,"rsi_14":53.54,"sma_20":552.49,"sma_60":560.43,"sma_120":562.28},{"date":"2025-10-30","open":560.49,"high":580.83,"low":560.1,"close":574.86,"volume":697800,"rsi_14":63.44,"sma_20":553.61,"sma_60":561.01,"sma_120":562.5},{"date":"2025-10-31","open":570.93,"high":583.07,"low":568.39,"close":580.19,"volume":871400,"rsi_14":64.5,"sma_20":555.03,"sma_60":561.73,"sma_120":562.66},{"date":"2025-11-03","open":578.38,"high":580.09,"low":569.59,"close":572.85,"volume":544100,"rsi_14":59.77,"sma_20":555.85,"sma_60":562.3,"sma_120":562.8},{"date":"2025-11-04","open":575.06,"high":575.39,"low":562.12,"close":566.73,"volume":890800,"rsi_14":58.92,"sma_20":556.14,"sma_60":562.73,"sma_120":562.87},{"date":"2025-11-05","open":564.62,"high":571.56,"low":562.61,"close":563.81,"volume":652000,"rsi_14":64.87,"sma_20":556.39,"sma_60":563.09,"sma_120":562.85},{"date":"2025-11-06","open":561.25,"high":573.71,"low":559.06,"close":572.15,"volume":708900,"rsi_14":66.78,"sma_20":557.49,"sma_60":563.3,"sma_120":562.91},{"date":"2025-11-07","open":569.82,"high":575.38,"low":568.66,"close":574.57,"volume":552600,"rsi_14":66.8,"sma_20":559.29,"sma_60":563.59,"sma_120":563.0},{"date":"2025-11-10","open":573.59,"high":573.88,"low":564.41,"close":568.75,"volume":683900,"rsi_14":63.11,"sma_20":560.72,"sma_60":563.92,"sma_120":563.05},{"date":"2025-11-11","open":570.85,"high":579.02,"low":568.21,"close":576.09,"volume":366300,"rsi_14":66.21,"sma_20":562.26,"sma_60":564.4,"sma_120":563.25},{"date":"2025-11-12","open":577.47,"high":582.6,"low":571.79,"close":572.53,"volume":620700,"rsi_14":64.32,"sma_20":563.83,"sma_60":564.61,"sma_120":563.39},{"date":"2025-11-13","open":567.8,"high":569.88,"low":561.53,"close":565.2,"volume":530800,"rsi_14":60.31,"sma_20":565.83,"sma_60":564.6,"sma_120":563.51},{"date":"2025-11-14","open":565.68,"high":567.25,"low":558.27,"close":558.9,"volume":423500,"rsi_14":55.93,"sma_20":567.37,"sma_60":564.56,"sma_120":563.5},{"date":"2025-11-17","open":555.93,"high":564.17,"low":549.91,"close":551.76,"volume":674200,"rsi_14":34.36,"sma_20":568.43,"sma_60":564.28,"sma_120":563.46},{"date":"2025-11-18","open":548.71,"high":556.06,"low":543.92,"close":550.67,"volume":655700,"rsi_14":44.01,"sma_20":569.25,"sma_60":564.0,"sma_120":563.38},{"date":"2025-11-19","open":548.71,"high":557.2,"low":548.59,"close":553.4,"volume":484000,"rsi_14":34.63,"sma_20":570.35,"sma_60":563.8,"sma_120":563.35},{"date":"2025-11-20","open":558.71,"high":562.34,"low":552.52,"close":553.88,"volume":572300,"rsi_14":30.14,"sma_20":571.42,"sma_60":563.63,"sma_120":563.31},{"date":"2025-11-21","open":555.18,"high":564.59,"low":553.44,"close":555.77,"volume":578000,"rsi_14":35.56,"sma_20":572.4,"sma_60":563.52,"sma_120":563.28},{"date":"2025-11-24","open":555.02,"high":561.13,"low":550.09,"close":550.44,"volume":822100,"rsi_14":36.0,"sma_20":572.89,"sma_60":563.34,"sma_120":563.19},{"date":"2025-11-25","open":550.61,"high":558.98,"low":549.91,"close":556.69,"volume":617900,"rsi_14":43.44,"sma_20":571.35,"sma_60":563.49,"sma_120":563.18},{"date":"2025-11-26","open":554.48,"high":560.72,"low":550.44,"close":556.51,"volume":575100,"rsi_14":35.39,"sma_20":571.11,"sma_60":563.67,"sma_120":563.13},{"date":"2025-11-28","open":557.95,"high":560.93,"low":554.44,"close":557.48,"volume":249700,"rsi_14":33.77,"sma_20":570.14,"sma_60":563.78,"sma_120":563.18},{"date":"2025-12-01","open":553.62,"high":559.53,"low":551.98,"close":553.47,"volume":650000,"rsi_14":34.86,"sma_20":568.69,"sma_60":563.86,"sma_120":563.19},{"date":"2025-12-02","open":552.79,"high":555.29,"low":540.66,"close":541.23,"volume":749900,"rsi_14":20.09,"sma_20":567.0,"sma_60":563.4,"sma_120":563.13},{"date":"2025-12-03","open":540.07,"high":547.32,"low":538.97,"close":539.52,"volume":994700,"rsi_14":20.72,"sma_20":565.53,"sma_60":563.01,"sma_120":563.05},{"date":"2025-12-04","open":539.09,"high":543.91,"low":532.3,"close":534.86,"volume":816200,"rsi_14":21.7,"sma_20":563.98,"sma_60":562.64,"sma_120":563.04},{"date":"2025-12-05","open":534.02,"high":538.12,"low":525.61,"close":532.3,"volume":797600,"rsi_14":24.05,"sma_20":561.87,"sma_60":561.85,"sma_120":562.96},{"date":"2025-12-08","open":529.76,"high":534.57,"low":528.64,"close":530.96,"volume":899900,"rsi_14":27.12,"sma_20":559.58,"sma_60":561.08,"sma_120":562.87},{"date":"2025-12-09","open":533.65,"high":538.84,"low":530.36,"close":531.28,"volume":598800,"rsi_14":28.29,"sma_20":557.59,"sma_60":560.42,"sma_120":562.81},{"date":"2025-12-10","open":530.33,"high":535.74,"low":524.54,"close":532.23,"volume":1128800,"rsi_14":25.33,"sma_20":555.28,"sma_60":559.94,"sma_120":562.76},{"date":"2025-12-11","open":533.13,"high":544.53,"low":533.13,"close":543.53,"volume":685300,"rsi_14":40.36,"sma_20":553.72,"sma_60":559.46,"sma_120":562.71},{"date":"2025-12-12","open":546.15,"high":549.8,"low":540.05,"close":544.99,"volume":629600,"rsi_14":39.88,"sma_20":552.61,"sma_60":559.38,"sma_120":562.51},{"date":"2025-12-15","open":545.4,"high":550.49,"low":543.01,"close":547.38,"volume":709100,"rsi_14":46.97,"sma_20":552.03,"sma_60":559.27,"sma_120":562.37},{"date":"2025-12-16","open":547.52,"high":550.36,"low":543.08,"close":545.13,"volume":601000,"rsi_14":37.53,"sma_20":551.69,"sma_60":558.99,"sma_120":562.25},{"date":"2025-12-17","open":545.06,"high":561.99,"low":544.44,"close":554.76,"volume":705300,"rsi_14":48.43,"sma_20":551.9,"sma_60":558.86,"sma_120":562.12},{"date":"2025-12-18","open":556.96,"high":564.29,"low":554.66,"close":556.18,"volume":800500,"rsi_14":48.84,"sma_20":552.04,"sma_60":558.79,"sma_120":562.0},{"date":"2025-12-19","open":553.08,"high":565.59,"low":553.08,"close":561.99,"volume":1726500,"rsi_14":57.34,"sma_20":552.45,"sma_60":558.85,"sma_120":561.89},{"date":"2025-12-22","open":560.82,"high":574.27,"low":560.82,"close":570.26,"volume":520600,"rsi_14":76.83,"sma_20":553.18,"sma_60":559.04,"sma_120":561.84},{"date":"2025-12-23","open":570.98,"high":575.35,"low":566.98,"close":574.87,"volume":428000,"rsi_14":81.01,"sma_20":554.42,"sma_60":559.25,"sma_120":561.78},{"date":"2025-12-24","open":574.7,"high":578.53,"low":572.74,"close":575.31,"volume":143500,"rsi_14":88.32,"sma_20":555.36,"sma_60":559.48,"sma_120":561.73},{"date":"2025-12-26","open":576.43,"high":579.51,"low":574.25,"close":578.52,"volume":245500,"rsi_14":93.26,"sma_20":556.47,"sma_60":560.02,"sma_120":561.77},{"date":"2025-12-29","open":580.53,"high":581.37,"low":575.62,"close":579.28,"volume":320700,"rsi_14":95.73,"sma_20":557.57,"sma_60":560.44,"sma_120":561.8},{"date":"2025-12-30","open":576.65,"high":579.73,"low":572.9,"close":575.81,"volume":373800,"rsi_14":89.77,"sma_20":558.7,"sma_60":560.81,"sma_120":561.81},{"date":"2025-12-31","open":574.82,"high":576.46,"low":567.03,"close":567.38,"volume":324000,"rsi_14":77.7,"sma_20":560.02,"sma_60":560.96,"sma_120":561.88},{"date":"2026-01-02","open":565.25,"high":568.42,"low":556.07,"close":558.99,"volume":409000,"rsi_14":62.77,"sma_20":561.01,"sma_60":560.89,"sma_120":561.84},{"date":"2026-01-05","open":552.08,"high":577.74,"low":550.84,"close":571.21,"volume":628300,"rsi_14":68.39,"sma_20":562.85,"sma_60":561.07,"sma_120":561.96},{"date":"2026-01-06","open":568.9,"high":581.9,"low":565.66,"close":580.46,"volume":331500,"rsi_14":71.16,"sma_20":565.28,"sma_60":561.55,"sma_120":562.08},{"date":"2026-01-07","open":580.64,"high":587.07,"low":571.75,"close":572.29,"volume":425400,"rsi_14":66.15,"sma_20":567.37,"sma_60":562.08,"sma_120":562.07},{"date":"2026-01-08","open":571.67,"high":582.04,"low":570.29,"close":574.9,"volume":400800,"rsi_14":63.06,"sma_20":569.58,"sma_60":562.63,"sma_120":562.1},{"date":"2026-01-09","open":574.97,"high":578.79,"low":571.85,"close":574.73,"volume":228700,"rsi_14":62.24,"sma_20":571.72,"sma_60":563.09,"sma_120":562.12},{"date":"2026-01-12","open":571.86,"high":580.82,"low":571.12,"close":579.98,"volume":233600,"rsi_14":61.95,"sma_20":573.57,"sma_60":563.71,"sma_120":562.62},{"date":"2026-01-13","open":578.82,"high":583.4,"low":568.86,"close":580.94,"volume":415300,"rsi_14":57.86,"sma_20":575.39,"sma_60":564.61,"sma_120":563.09},{"date":"2026-01-14","open":580.31,"high":589.38,"low":576.57,"close":588.21,"volume":365100,"rsi_14":59.45,"sma_20":577.45,"sma_60":565.61,"sma_120":563.52},{"date":"2026-01-15","open":590.88,"high":592.55,"low":584.81,"close":590.7,"volume":365800,"rsi_14":60.59,"sma_20":579.75,"sma_60":566.62,"sma_120":563.95},{"date":"2026-01-16","open":590.0,"high":598.92,"low":587.56,"close":595.91,"volume":509475,"rsi_14":60.09,"sma_20":572.08,"sma_60":564.43,"sma_120":563.5},{"date":"2026-01-20","open":587.86,"high":590.39,"low":573.53,"close":577.76,"volume":626600,"rsi_14":49.17,"sma_20":582.92,"sma_60":568.44,"sma_120":564.59},{"date":"2026-01-21","open":580.86,"high":589.06,"low":579.29,"close":582.45,"volume":405400,"rsi_14":53.56,"sma_20":583.96,"sma_60":569.28,"sma_120":564.84},{"date":"2026-01-22","open":585.95,"high":591.0,"low":580.09,"close":584.71,"volume":375100,"rsi_14":59.95,"sma_20":584.69,"sma_60":570.09,"sma_120":565.09},{"date":"2026-01-23","open":582.49,"high":584.91,"low":577.78,"close":583.23,"volume":373100,"rsi_14":65.11,"sma_20":585.11,"sma_60":570.81,"sma_120":565.35},{"date":"2026-01-26","open":583.84,"high":591.62,"low":582.87,"close":587.59,"volume":282000,"rsi_14":61.32,"sma_20":585.73,"sma_60":570.81,"sma_120":565.54},{"date":"2026-01-27","open":585.97,"high":588.85,"low":571.35,"close":575.31,"volume":550700,"rsi_14":46.58,"sma_20":585.57,"sma_60":571.05,"sma_120":565.74},{"date":"2026-01-28","open":572.05,"high":614.5,"low":569.42,"close":608.07,"volume":995500,"rsi_14":67.9,"sma_20":587.03,"sma_60":571.58,"sma_120":566.29},{"date":"2026-01-29","open":609.44,"high":611.16,"low":594.67,"close":601.51,"volume":799800,"rsi_14":62.81,"sma_20":588.33,"sma_60":571.91,"sma_120":566.82},{"date":"2026-01-30","open":598.84,"high":606.19,"low":596.28,"close":602.48,"volume":569400,"rsi_14":63.26,"sma_20":590.1,"sma_60":572.38,"sma_120":567.34},{"date":"2026-02-02","open":601.72,"high":619.35,"low":594.54,"close":617.84,"volume":767500,"rsi_14":66.49,"sma_20":593.08,"sma_60":573.21,"sma_120":567.97},{"date":"2026-02-03","open":604.34,"high":607.53,"low":567.84,"close":575.05,"volume":1110100,"rsi_14":48.12,"sma_20":593.27,"sma_60":573.37,"sma_120":568.23},{"date":"2026-02-04","open":568.78,"high":569.38,"low":552.44,"close":564.7,"volume":1116700,"rsi_14":42.64,"sma_20":592.47,"sma_60":573.21,"sma_120":568.26},{"date":"2026-02-05","open":577.59,"high":585.49,"low":545.48,"close":559.64,"volume":1106100,"rsi_14":40.43,"sma_20":591.83,"sma_60":572.93,"sma_120":568.26},{"date":"2026-02-06","open":562.87,"high":568.82,"low":543.91,"close":551.61,"volume":959300,"rsi_14":36.58,"sma_20":590.66,"sma_60":572.61,"sma_120":568.27},{"date":"2026-02-09","open":550.84,"high":562.19,"low":544.25,"close":553.2,"volume":937600,"rsi_14":41.73,"sma_20":589.57,"sma_60":572.19,"sma_120":568.3},{"date":"2026-02-10","open":539.97,"high":552.51,"low":507.35,"close":509.95,"volume":1259200,"rsi_14":30.62,"sma_20":586.03,"sma_60":571.11,"sma_120":567.86},{"date":"2026-02-11","open":512.21,"high":514.51,"low":496.69,"close":506.18,"volume":1228653,"rsi_14":32.18,"sma_20":568.25,"sma_60":563.71,"sma_120":563.12},{"date":"2026-02-12","open":507.46,"high":521.42,"low":495.54,"close":516.44,"volume":1191698,"rsi_14":33.24,"sma_20":565.3,"sma_60":562.84,"sma_120":562.85},{"date":"2026-02-13","open":520.54,"high":530.19,"low":516.44,"close":522.27,"volume":984312,"rsi_14":35.26,"sma_20":562.86,"sma_60":562.12,"sma_120":562.61},{"date":"2026-02-17","open":525.31,"high":530.94,"low":509.43,"close":517.57,"volume":790275,"rsi_14":35.86,"sma_20":560.35,"sma_60":561.43,"sma_120":562.43},{"date":"2026-02-18","open":530.32,"high":541.95,"low":526.52,"close":541.32,"volume":798500,"rsi_14":30.8,"sma_20":569.07,"sma_60":568.01,"sma_120":565.91},{"date":"2026-02-19","open":538.06,"high":546.03,"low":532.48,"close":537.22,"volume":582600,"rsi_14":31.23,"sma_20":566.67,"sma_60":567.69,"sma_120":565.66},{"date":"2026-02-20","open":535.74,"high":544.03,"low":531.14,"close":540.19,"volume":603401,"rsi_14":44.66,"sma_20":558.54,"sma_60":560.74,"sma_120":562.41},{"date":"2026-02-23","open":540.52,"high":544.84,"low":533.27,"close":534.51,"volume":533700,"rsi_14":24.75,"sma_20":561.75,"sma_60":567.09,"sma_120":565.22},{"date":"2026-02-24","open":530.37,"high":547.79,"low":526.23,"close":544.75,"volume":964128,"rsi_14":47.69,"sma_20":556.84,"sma_60":560.17,"sma_120":562.41},{"date":"2026-02-25","open":549.67,"high":554.9,"low":543.81,"close":552.85,"volume":523236,"rsi_14":49.99,"sma_20":555.83,"sma_60":559.84,"sma_120":562.52},{"date":"2026-02-26","open":555.11,"high":569.25,"low":554.35,"close":568.74,"volume":582026,"rsi_14":53.06,"sma_20":555.25,"sma_60":559.93,"sma_120":562.75},{"date":"2026-02-27","open":560.28,"high":570.43,"low":559.61,"close":567.71,"volume":883309,"rsi_14":52.74,"sma_20":554.8,"sma_60":559.82,"sma_120":562.89},{"date":"2026-03-02","open":557.68,"high":571.36,"low":554.43,"close":569.74,"volume":417514,"rsi_14":52.77,"sma_20":554.83,"sma_60":560.12,"sma_120":562.87},{"date":"2026-03-03","open":556.97,"high":567.5,"low":553.05,"close":561.51,"volume":581849,"rsi_14":52.1,"sma_20":554.86,"sma_60":560.21,"sma_120":562.84},{"date":"2026-03-04","open":561.26,"high":571.7,"low":555.7,"close":568.24,"volume":546711,"rsi_14":52.2,"sma_20":555.59,"sma_60":560.29,"sma_120":562.9},{"date":"2026-03-05","open":563.36,"high":574.33,"low":556.36,"close":562.13,"volume":871657,"rsi_14":71.72,"sma_20":548.93,"sma_60":568.9,"sma_120":565.37},{"date":"2026-03-06","open":561.33,"high":565.22,"low":547.32,"close":565.13,"volume":660733,"rsi_14":71.34,"sma_20":549.1,"sma_60":569.43,"sma_120":565.26},{"date":"2026-03-09","open":560.81,"high":563.25,"low":546.09,"close":560.34,"volume":540993,"rsi_14":71.09,"sma_20":549.44,"sma_60":569.89,"sma_120":565.16},{"date":"2026-03-10","open":557.2,"high":557.2,"low":545.05,"close":546.14,"volume":595671,"rsi_14":52.76,"sma_20":548.98,"sma_60":570.09,"sma_120":565.02},{"date":"2026-03-11","open":547.36,"high":552.63,"low":529.76,"close":543.11,"volume":560873,"rsi_14":53.25,"sma_20":550.55,"sma_60":570.05,"sma_120":564.75},{"date":"2026-03-12","open":538.74,"high":548.01,"low":531.75,"close":532.48,"volume":763293,"rsi_14":46.06,"sma_20":551.77,"sma_60":569.8,"sma_120":564.59},{"date":"2026-03-13","open":536.37,"high":549.12,"low":535.04,"close":543.95,"volume":689796,"rsi_14":51.91,"sma_20":553.66,"sma_60":559.09,"sma_120":561.3},{"date":"2026-03-16","open":546.16,"high":550.24,"low":542.74,"close":546.03,"volume":450513,"rsi_14":50.55,"sma_20":551.03,"sma_60":558.91,"sma_120":561.03},{"date":"2026-03-17","open":555.96,"high":561.78,"low":553.23,"close":556.37,"volume":402773,"rsi_14":51.83,"sma_20":556.19,"sma_60":569.68,"sma_120":564.27},{"date":"2026-03-18","open":550.22,"high":557.07,"low":549.39,"close":552.72,"volume":474139,"rsi_14":40.79,"sma_20":556.77,"sma_60":569.59,"sma_120":564.19},{"date":"2026-03-19","open":549.51,"high":555.04,"low":541.72,"close":552.26,"volume":519861,"rsi_14":40.99,"sma_20":557.52,"sma_60":569.39,"sma_120":564.12},{"date":"2026-03-20","open":550.17,"high":552.5,"low":545.07,"close":548.64,"volume":1121043,"rsi_14":37.92,"sma_20":557.95,"sma_60":568.99,"sma_120":564.01},{"date":"2026-03-23","open":550.61,"high":560.93,"low":546.43,"close":547.62,"volume":442234,"rsi_14":41.26,"sma_20":558.61,"sma_60":568.49,"sma_120":563.87},{"date":"2026-03-24","open":542.68,"high":545.52,"low":531.84,"close":533.77,"volume":457387,"rsi_14":30.13,"sma_20":558.04,"sma_60":558.06,"sma_120":560.06},{"date":"2026-03-25","open":537.41,"high":538.3,"low":521.21,"close":527.16,"volume":405237,"rsi_14":29.84,"sma_20":556.75,"sma_60":557.77,"sma_120":559.67},{"date":"2026-03-26","open":524.35,"high":535.07,"low":524.19,"close":530.82,"volume":335384,"rsi_14":31.0,"sma_20":554.86,"sma_60":557.45,"sma_120":559.3},{"date":"2026-03-27","open":527.54,"high":531.14,"low":516.25,"close":519.63,"volume":441779,"rsi_14":28.78,"sma_20":552.44,"sma_60":557.02,"sma_120":559.28},{"date":"2026-03-30","open":522.64,"high":531.64,"low":520.22,"close":528.04,"volume":365051,"rsi_14":39.82,"sma_20":550.33,"sma_60":557.0,"sma_120":559.29},{"date":"2026-03-31","open":537.56,"high":540.94,"low":526.18,"close":535.12,"volume":443911,"rsi_14":45.9,"sma_20":549.01,"sma_60":557.07,"sma_120":559.25},{"date":"2026-04-01","open":527.34,"high":536.2,"low":521.78,"close":533.03,"volume":397514,"rsi_14":50.43,"sma_20":547.22,"sma_60":557.08,"sma_120":559.17},{"date":"2026-04-02","open":530.04,"high":542.72,"low":527.61,"close":540.85,"volume":351122,"rsi_14":48.1,"sma_20":546.12,"sma_60":557.15,"sma_120":559.11},{"date":"2026-04-06","open":541.72,"high":545.9,"low":540.58,"close":542.77,"volume":367199,"rsi_14":47.93,"sma_20":544.98,"sma_60":557.3,"sma_120":559.02},{"date":"2026-04-07","open":545.09,"high":548.97,"low":542.2,"close":543.33,"volume":524504,"rsi_14":40.95,"sma_20":544.13,"sma_60":557.44,"sma_120":558.92},{"date":"2026-04-08","open":551.82,"high":563.4,"low":550.01,"close":552.91,"volume":498977,"rsi_14":50.15,"sma_20":544.46,"sma_60":557.69,"sma_120":558.88},{"date":"2026-04-09","open":548.55,"high":553.07,"low":537.72,"close":541.94,"volume":513324,"rsi_14":44.25,"sma_20":544.41,"sma_60":557.67,"sma_120":558.79},{"date":"2026-04-10","open":537.65,"high":541.81,"low":528.68,"close":532.61,"volume":534191,"rsi_14":41.44,"sma_20":544.4,"sma_60":556.72,"sma_120":558.49},{"date":"2026-04-13","open":532.23,"high":548.93,"low":531.81,"close":548.76,"volume":414711,"rsi_14":50.44,"sma_20":544.64,"sma_60":556.47,"sma_120":558.45},{"date":"2026-04-14","open":549.31,"high":552.78,"low":541.3,"close":541.75,"volume":566062,"rsi_14":53.94,"sma_20":544.44,"sma_60":555.85,"sma_120":558.43},{"date":"2026-04-15","open":544.4,"high":558.06,"low":543.15,"close":556.02,"volume":425112,"rsi_14":63.13,"sma_20":544.42,"sma_60":555.37,"sma_120":558.55},{"date":"2026-04-16","open":560.85,"high":563.69,"low":557.76,"close":560.83,"volume":439003,"rsi_14":63.48,"sma_20":544.82,"sma_60":555.1,"sma_120":558.7},{"date":"2026-04-17","open":564.92,"high":568.77,"low":558.83,"close":564.45,"volume":804483,"rsi_14":71.56,"sma_20":545.42,"sma_60":555.0,"sma_120":558.86},{"date":"2026-04-20","open":564.45,"high":566.32,"low":552.35,"close":562.86,"volume":584115,"rsi_14":68.07,"sma_20":546.16,"sma_60":554.91,"sma_120":559.0},{"date":"2026-04-21","open":568.74,"high":599.72,"low":566.63,"close":593.08,"volume":1418339,"rsi_14":74.19,"sma_20":548.45,"sma_60":555.2,"sma_120":559.25},{"date":"2026-04-22","open":603.61,"high":616.81,"low":600.64,"close":603.65,"volume":899087,"rsi_14":77.56,"sma_20":551.98,"sma_60":555.62,"sma_120":559.6},{"date":"2026-04-23","open":604.94,"high":606.64,"low":577.49,"close":593.7,"volume":778591,"rsi_14":70.16,"sma_20":555.31,"sma_60":555.97,"sma_120":559.94},{"date":"2026-04-24","open":590.71,"high":594.04,"low":585.42,"close":588.42,"volume":389290,"rsi_14":67.03,"sma_20":558.21,"sma_60":556.11,"sma_120":560.25},{"date":"2026-04-27","open":586.2,"high":595.38,"low":584.85,"close":586.76,"volume":549078,"rsi_14":66.14,"sma_20":561.6,"sma_60":556.28,"sma_120":560.44},{"date":"2026-04-28","open":595.55,"high":598.53,"low":589.12,"close":590.49,"volume":629754,"rsi_14":64.59,"sma_20":564.75,"sma_60":556.64,"sma_120":560.62},{"date":"2026-04-29","open":589.65,"high":595.66,"low":582.77,"close":593.82,"volume":614186,"rsi_14":71.31,"sma_20":567.69,"sma_60":557.18,"sma_120":560.87},{"date":"2026-04-30","open":587.25,"high":589.21,"low":580.71,"close":587.14,"volume":598314,"rsi_14":72.94,"sma_20":570.42,"sma_60":557.74,"sma_120":561.01},{"date":"2026-05-01","open":592.41,"high":597.71,"low":584.12,"close":584.6,"volume":266854,"rsi_14":66.93,"sma_20":572.62,"sma_60":558.27,"sma_120":561.13},{"date":"2026-05-04","open":587.28,"high":591.5,"low":576.6,"close":578.07,"volume":337838,"rsi_14":67.17,"sma_20":574.39,"sma_60":558.65,"sma_120":561.22},{"date":"2026-05-05","open":578.02,"high":579.35,"low":565.06,"close":576.69,"volume":831826,"rsi_14":61.33,"sma_20":576.09,"sma_60":559.0,"sma_120":561.32},{"date":"2026-05-06","open":574.09,"high":580.32,"low":569.48,"close":577.94,"volume":834234,"rsi_14":59.66,"sma_20":577.34,"sma_60":559.33,"sma_120":561.43},{"date":"2026-05-07","open":577.73,"high":588.44,"low":576.47,"close":584.13,"volume":670714,"rsi_14":60.78,"sma_20":579.46,"sma_60":559.86,"sma_120":561.6},{"date":"2026-05-08","open":584.88,"high":586.25,"low":573.28,"close":581.2,"volume":625184,"rsi_14":59.83,"sma_20":581.91,"sma_60":560.24,"sma_120":561.86},{"date":"2026-05-11","open":578.54,"high":583.78,"low":574.0,"close":580.41,"volume":664633,"rsi_14":39.77,"sma_20":583.5,"sma_60":560.6,"sma_120":562.14},{"date":"2026-05-12","open":583.07,"high":585.63,"low":571.95,"close":576.9,"volume":850667,"rsi_14":26.16,"sma_20":585.3,"sma_60":560.25,"sma_120":562.34},{"date":"2026-05-13","open":571.85,"high":577.15,"low":550.51,"close":566.79,"volume":690350,"rsi_14":25.95,"sma_20":585.82,"sma_60":561.23,"sma_120":562.47},{"date":"2026-05-14","open":566.88,"high":569.34,"low":561.58,"close":565.58,"volume":627354,"rsi_14":28.08,"sma_20":586.07,"sma_60":562.02,"sma_120":562.43},{"date":"2026-05-15","open":568.44,"high":575.03,"low":556.47,"close":559.7,"volume":566817,"rsi_14":24.98,"sma_20":585.72,"sma_60":562.62,"sma_120":562.37},{"date":"2026-05-18","open":559.93,"high":583.03,"low":559.93,"close":582.03,"volume":558092,"rsi_14":43.36,"sma_20":586.6,"sma_60":563.66,"sma_120":562.54},{"date":"2026-05-19","open":589.87,"high":594.36,"low":575.48,"close":575.62,"volume":865515,"rsi_14":37.21,"sma_20":585.59,"sma_60":564.21,"sma_120":562.48},{"date":"2026-05-20","open":573.93,"high":585.0,"low":567.14,"close":579.88,"volume":515630,"rsi_14":43.93,"sma_20":584.29,"sma_60":564.77,"sma_120":562.47},{"date":"2026-05-21","open":575.81,"high":583.54,"low":570.8,"close":580.25,"volume":446406,"rsi_14":45.54,"sma_20":583.5,"sma_60":565.19,"sma_120":562.51},{"date":"2026-05-22","open":581.59,"high":589.32,"low":577.92,"close":586.44,"volume":412309,"rsi_14":54.35,"sma_20":583.31,"sma_60":565.46,"sma_120":562.7},{"date":"2026-05-26","open":584.2,"high":590.58,"low":577.18,"close":586.41,"volume":566730,"rsi_14":55.35,"sma_20":583.19,"sma_60":565.74,"sma_120":562.78},{"date":"2026-05-27","open":595.85,"high":605.08,"low":592.06,"close":601.3,"volume":786460,"rsi_14":62.25,"sma_20":583.62,"sma_60":566.23,"sma_120":563.17},{"date":"2026-05-28","open":601.94,"high":624.76,"low":599.84,"close":624.27,"volume":1200475,"rsi_14":68.37,"sma_20":585.04,"sma_60":567.25,"sma_120":563.73},{"date":"2026-05-29","open":624.83,"high":637.97,"low":620.76,"close":629.11,"volume":1096916,"rsi_14":71.68,"sma_20":587.04,"sma_60":568.23,"sma_120":564.26},{"date":"2026-06-01","open":631.42,"high":642.36,"low":629.12,"close":641.52,"volume":766157,"rsi_14":75.06,"sma_20":589.77,"sma_60":569.5,"sma_120":564.88},{"date":"2026-06-02","open":635.82,"high":638.7,"low":619.81,"close":628.01,"volume":974619,"rsi_14":69.21,"sma_20":592.18,"sma_60":570.52,"sma_120":565.41},{"date":"2026-06-03","open":623.37,"high":623.61,"low":610.86,"close":611.38,"volume":831648,"rsi_14":65.87,"sma_20":593.81,"sma_60":571.34,"sma_120":565.82},{"date":"2026-06-04","open":621.1,"high":625.19,"low":614.44,"close":616.65,"volume":445710,"rsi_14":67.81,"sma_20":595.66,"sma_60":572.49,"sma_120":566.27},{"date":"2026-06-05","open":619.18,"high":622.65,"low":610.24,"close":613.25,"volume":457921,"rsi_14":70.06,"sma_20":597.0,"sma_60":573.62,"sma_120":566.65},{"date":"2026-06-08","open":610.36,"high":610.36,"low":598.34,"close":600.78,"volume":553687,"rsi_14":57.58,"sma_20":597.88,"sma_60":574.73,"sma_120":566.95},{"date":"2026-06-09","open":600.0,"high":607.91,"low":591.87,"close":605.36,"volume":388231,"rsi_14":62.13,"sma_20":599.01,"sma_60":575.72,"sma_120":567.4},{"date":"2026-06-10","open":602.39,"high":607.4,"low":591.81,"close":606.34,"volume":331904,"rsi_14":61.06,"sma_20":600.38,"sma_60":576.7,"sma_120":567.8},{"date":"2026-06-11","open":604.91,"high":607.11,"low":591.29,"close":592.18,"volume":408184,"rsi_14":54.46,"sma_20":601.56,"sma_60":577.27,"sma_120":568.09},{"date":"2026-06-12","open":596.85,"high":598.65,"low":586.2,"close":596.97,"volume":390160,"rsi_14":53.98,"sma_20":603.03,"sma_60":577.97,"sma_120":568.37},{"date":"2026-06-15","open":598.05,"high":613.24,"low":596.61,"close":608.98,"volume":539642,"rsi_14":57.89,"sma_20":605.51,"sma_60":578.89,"sma_120":568.73},{"date":"2026-06-16","open":616.62,"high":616.62,"low":601.21,"close":605.98,"volume":490583,"rsi_14":51.93,"sma_20":606.73,"sma_60":579.82,"sma_120":569.07},{"date":"2026-06-17","open":602.52,"high":608.3,"low":588.77,"close":594.75,"volume":585080,"rsi_14":37.73,"sma_20":607.69,"sma_60":580.57,"sma_120":569.39},{"date":"2026-06-18","open":598.15,"high":598.15,"low":577.92,"close":579.1,"volume":1002745,"rsi_14":30.72,"sma_20":607.62,"sma_60":581.29,"sma_120":569.67},{"date":"2026-06-22","open":576.97,"high":580.9,"low":565.51,"close":578.77,"volume":697800,"rsi_14":23.35,"sma_20":607.54,"sma_60":582.12,"sma_120":569.94},{"date":"2026-06-23","open":584.59,"high":588.01,"low":575.97,"close":579.42,"volume":711461,"rsi_14":26.71,"sma_20":607.19,"sma_60":582.9,"sma_120":570.18},{"date":"2026-06-24","open":582.95,"high":585.76,"low":575.05,"close":575.22,"volume":688727,"rsi_14":30.5,"sma_20":606.64,"sma_60":583.8,"sma_120":570.41},{"date":"2026-06-25","open":573.8,"high":577.38,"low":540.38,"close":542.61,"volume":926892,"rsi_14":19.22,"sma_20":603.71,"sma_60":584.02,"sma_120":570.51},{"date":"2026-06-26","open":546.83,"high":564.13,"low":543.72,"close":552.86,"volume":2592777,"rsi_14":26.0,"sma_20":600.1,"sma_60":584.27,"sma_120":570.67},{"date":"2026-06-29","open":559.88,"high":566.89,"low":551.01,"close":556.0,"volume":901872,"rsi_14":31.07,"sma_20":596.45,"sma_60":584.63,"sma_120":570.86},{"date":"2026-06-30","open":551.11,"high":560.59,"low":543.56,"close":558.03,"volume":666355,"rsi_14":29.47,"sma_20":592.26,"sma_60":584.89,"sma_120":571.02},{"date":"2026-07-01","open":562.01,"high":587.65,"low":562.01,"close":579.94,"volume":888368,"rsi_14":40.36,"sma_20":589.85,"sma_60":585.48,"sma_120":571.39},{"date":"2026-07-02","open":589.97,"high":601.67,"low":583.93,"close":600.95,"volume":522660,"rsi_14":53.07,"sma_20":589.32,"sma_60":586.4,"sma_120":571.92},{"date":"2026-07-06","open":600.15,"high":612.24,"low":587.18,"close":611.84,"volume":422868,"rsi_14":55.0,"sma_20":589.08,"sma_60":587.36,"sma_120":572.52},{"date":"2026-07-07","open":614.69,"high":617.74,"low":604.81,"close":605.91,"volume":677780,"rsi_14":49.13,"sma_20":588.74,"sma_60":588.4,"sma_120":573.04},{"date":"2026-07-08","open":602.04,"high":607.81,"low":592.51,"close":602.06,"volume":493829,"rsi_14":48.71,"sma_20":588.79,"sma_60":589.53,"sma_120":573.12},{"date":"2026-07-09","open":600.28,"high":607.81,"low":590.82,"close":601.18,"volume":471033,"rsi_14":52.4,"sma_20":588.56,"sma_60":590.37,"sma_120":573.42},{"date":"2026-07-10","open":611.33,"high":613.61,"low":599.04,"close":602.54,"volume":267772,"rsi_14":59.8,"sma_20":588.37,"sma_60":591.35,"sma_120":573.6},{"date":"2026-07-13","open":609.84,"high":618.45,"low":603.43,"close":618.0,"volume":448754,"rsi_14":64.58,"sma_20":589.66,"sma_60":592.35,"sma_120":573.86},{"date":"2026-07-14","open":607.81,"high":611.61,"low":600.0,"close":609.24,"volume":483809,"rsi_14":60.5,"sma_20":590.29,"sma_60":593.13,"sma_120":574.12},{"date":"2026-07-15","open":616.72,"high":629.06,"low":607.98,"close":619.54,"volume":476239,"rsi_14":64.95,"sma_20":590.82,"sma_60":594.02,"sma_120":574.51},{"date":"2026-07-16","open":622.82,"high":634.96,"low":621.2,"close":634.95,"volume":511502,"rsi_14":85.2,"sma_20":592.27,"sma_60":595.19,"sma_120":575.05},{"date":"2026-07-17","open":634.79,"high":642.46,"low":620.0,"close":626.4,"volume":680882,"rsi_14":78.5,"sma_20":593.87,"sma_60":595.71,"sma_120":575.45},{"date":"2026-07-20","open":625.38,"high":629.43,"low":618.84,"close":622.87,"volume":750572,"rsi_14":76.03,"sma_20":596.08,"sma_60":596.0,"sma_120":575.81},{"date":"2026-07-21","open":558.99,"high":576.7,"low":546.04,"close":559.72,"volume":2010246,"rsi_14":50.4,"sma_20":595.09,"sma_60":595.38,"sma_120":575.68},{"date":"2026-07-22","open":553.02,"high":569.95,"low":553.02,"close":568.9,"volume":1176100,"rsi_14":46.93,"sma_20":594.58,"sma_60":595.03,"sma_120":575.57},{"date":"2026-07-23","open":561.15,"high":565.73,"low":546.95,"close":550.53,"volume":1372032,"rsi_14":35.67,"sma_20":593.34,"sma_60":594.39,"sma_120":575.33},{"date":"2026-07-24","open":557.5,"high":559.18,"low":547.62,"close":548.81,"volume":1139265,"rsi_14":31.02,"sma_20":593.63,"sma_60":593.65,"sma_120":575.14},{"date":"2026-07-27","open":558.52,"high":571.8,"low":555.49,"close":568.98,"volume":720622,"rsi_14":39.75,"sma_20":594.45,"sma_60":593.2,"sma_120":575.19},{"date":"2026-07-28","open":573.22,"high":583.45,"low":566.38,"close":577.31,"volume":760360,"rsi_14":43.34,"sma_20":595.53,"sma_60":593.0,"sma_120":575.37},{"date":"2026-07-29","open":578.85,"high":587.87,"low":575.95,"close":580.83,"volume":547534,"rsi_14":44.61,"sma_20":596.67,"sma_60":592.9,"sma_120":575.59},{"date":"2026-07-30","open":573.55,"high":583.3,"low":564.96,"close":573.67,"volume":707766,"rsi_14":42.61,"sma_20":596.37,"sma_60":592.8,"sma_120":575.72},{"date":"2026-07-31","open":568.72,"high":578.41,"low":564.76,"close":570.19,"volume":616897,"rsi_14":36.88,"sma_20":594.82,"sma_60":592.65,"sma_120":575.82},{"date":"2026-08-03","open":575.89,"high":580.11,"low":567.55,"close":572.37,"volume":418618,"rsi_14":39.56,"sma_20":592.84,"sma_60":592.52,"sma_120":574.73},{"date":"2026-08-04","open":571.6,"high":580.81,"low":567.98,"close":569.42,"volume":827928,"rsi_14":35.06,"sma_20":591.0,"sma_60":592.24,"sma_120":575.19},{"date":"2026-08-05","open":576.45,"high":579.7,"low":566.15,"close":569.82,"volume":598519,"rsi_14":28.6,"sma_20":589.37,"sma_60":592.01,"sma_120":575.69},{"date":"2026-08-06","open":567.95,"high":572.21,"low":561.94,"close":565.19,"volume":667720},{"date":"2026-08-07","open":565.23,"high":569.38,"low":558.84,"close":561.15,"volume":617275,"rsi_14":29.33,"sma_20":585.5,"sma_60":591.42,"sma_120":576.37},{"date":"2026-08-10","open":556.68,"high":568.19,"low":556.56,"close":561.06,"volume":892254,"rsi_14":50.77,"sma_20":582.64,"sma_60":591.29,"sma_120":576.72},{"date":"2026-08-11","open":559.95,"high":563.3,"low":556.8,"close":559.69,"volume":708586,"rsi_14":44.13,"sma_20":580.15,"sma_60":591.16,"sma_120":576.85},{"date":"2026-08-12","open":554.81,"high":563.27,"low":554.0,"close":560.99,"volume":879712},{"date":"2026-08-13","open":560.03,"high":577.28,"low":553.12,"close":573.18,"volume":689814,"rsi_14":66.97,"sma_20":574.11,"sma_60":591.03,"sma_120":577.3},{"date":"2026-08-14","open":572.5,"high":572.75,"low":567.06,"close":569.13,"volume":534013,"rsi_14":48.36,"sma_20":571.14,"sma_60":590.89,"sma_120":577.55},{"date":"2026-08-17","open":561.43,"high":569.68,"low":550.52,"close":550.68,"volume":634220,"rsi_14":28.89,"sma_20":567.42,"sma_60":590.37,"sma_120":577.57},{"date":"2026-08-18","open":558.94,"high":566.86,"low":554.04,"close":562.77,"volume":957191,"rsi_14":36.84,"sma_20":567.47,"sma_60":590.04,"sma_120":577.62},{"date":"2026-08-19","open":561.75,"high":575.65,"low":560.43,"close":565.27,"volume":636823,"rsi_14":42.72,"sma_20":567.18,"sma_60":589.65,"sma_120":577.55},{"date":"2026-08-20","open":563.42,"high":572.43,"low":561.79,"close":568.75,"volume":676483,"rsi_14":47.57,"sma_20":568.0,"sma_60":589.32,"sma_120":577.53},{"date":"2026-08-21","open":568.57,"high":574.98,"low":562.68,"close":563.49,"volume":436997,"rsi_14":42.76,"sma_20":568.64,"sma_60":588.66,"sma_120":577.44},{"date":"2026-08-24","open":564.36,"high":572.47,"low":562.75,"close":571.36,"volume":409126},{"date":"2026-08-25","open":563.41,"high":570.08,"low":560.73,"close":563.99,"volume":374285,"rsi_14":45.51,"sma_20":567.88,"sma_60":586.62,"sma_120":577.42},{"date":"2026-08-26","open":560.13,"high":568.13,"low":560.01,"close":564.22,"volume":273345,"rsi_14":48.12,"sma_20":566.94,"sma_60":585.29,"sma_120":577.4},{"date":"2026-08-27","open":564.43,"high":572.58,"low":564.43,"close":569.15,"volume":530827,"rsi_14":53.59,"sma_20":566.61,"sma_60":584.27,"sma_120":577.4},{"date":"2026-08-28","open":570.85,"high":576.55,"low":569.86,"close":570.76,"volume":270102,"rsi_14":54.53,"sma_20":566.54,"sma_60":583.56,"sma_120":577.45},{"date":"2026-08-31","open":567.14,"high":573.05,"low":564.06,"close":570.64,"volume":427000},{"date":"2026-09-01","open":568.83,"high":572.75,"low":559.69,"close":563.09,"volume":355576,"rsi_14":50.07,"sma_20":565.93,"sma_60":581.88,"sma_120":577.75},{"date":"2026-09-02","open":563.13,"high":565.71,"low":555.01,"close":560.63,"volume":397229,"rsi_14":41.05,"sma_20":565.39,"sma_60":581.18,"sma_120":577.96},{"date":"2026-09-03","open":567.82,"high":576.39,"low":564.46,"close":574.65,"volume":297414,"rsi_14":53.14,"sma_20":565.74,"sma_60":580.63,"sma_120":578.18},{"date":"2026-09-04","open":566.56,"high":573.41,"low":560.46,"close":573.01,"volume":477327,"rsi_14":65.7,"sma_20":566.23,"sma_60":580.03,"sma_120":578.37},{"date":"2026-09-08","open":569.34,"high":569.34,"low":550.15,"close":551.39,"volume":515940},{"date":"2026-09-09","open":549.85,"high":556.61,"low":545.56,"close":554.54,"volume":505860,"rsi_14":43.4,"sma_20":565.29,"sma_60":578.58,"sma_120":578.27},{"date":"2026-09-10","open":554.24,"high":555.8,"low":545.12,"close":547.6,"volume":493479,"rsi_14":37.53,"sma_20":564.52,"sma_60":577.52,"sma_120":578.2},{"date":"2026-09-11","open":552.56,"high":556.51,"low":545.7,"close":554.61,"volume":425426,"rsi_14":44.87,"sma_20":563.49,"sma_60":576.62,"sma_120":578.22},{"date":"2026-09-14","open":561.55,"high":564.77,"low":542.63,"close":553.65,"volume":823323,"rsi_14":38.88,"sma_20":562.71,"sma_60":575.9,"sma_120":578.24},{"date":"2026-09-15","open":550.06,"high":553.65,"low":543.48,"close":544.6,"volume":524400,"rsi_14":38.07,"sma_20":562.41,"sma_60":575.29,"sma_120":578.29},{"date":"2026-09-16","open":546.13,"high":548.68,"low":537.36,"close":540.61,"volume":648067,"rsi_14":36.12,"sma_20":561.3,"sma_60":574.62,"sma_120":578.37},{"date":"2026-09-17","open":543.73,"high":552.88,"low":542.1,"close":549.47,"volume":687763},{"date":"2026-09-18","open":546.43,"high":555.4,"low":544.18,"close":552.87,"volume":841579,"rsi_14":40.15,"sma_20":559.72,"sma_60":573.68,"sma_120":578.74},{"date":"2026-09-21","open":556.34,"high":559.93,"low":552.33,"close":558.97,"volume":430744,"rsi_14":43.97,"sma_20":559.49,"sma_60":573.92,"sma_120":578.97},{"date":"2026-09-22","open":558.11,"high":559.35,"low":547.85,"close":548.88,"volume":748098,"rsi_14":42.84,"sma_20":558.37,"sma_60":573.82,"sma_120":579.05},{"date":"2026-09-23","open":548.11,"high":559.15,"low":545.01,"close":555.7,"volume":611737,"rsi_14":47.62,"sma_20":557.95,"sma_60":573.78,"sma_120":579.21},{"date":"2026-09-24","open":557.72,"high":563.27,"low":552.03,"close":556.08,"volume":541144,"rsi_14":39.68,"sma_20":557.54,"sma_60":573.72,"sma_120":579.3},{"date":"2026-09-25","open":552.07,"high":555.95,"low":547.48,"close":551.36,"volume":460169,"rsi_14":38.41,"sma_20":556.66,"sma_60":573.21,"sma_120":579.34},{"date":"2026-09-28","open":547.0,"high":547.0,"low":540.43,"close":542.72,"volume":602034,"rsi_14":44.59,"sma_20":555.25,"sma_60":572.2,"sma_120":579.3},{"date":"2026-09-29","open":537.32,"high":540.46,"low":533.45,"close":539.76,"volume":603981},{"date":"2026-09-30","open":539.03,"high":546.62,"low":537.62,"close":538.66,"volume":667150,"rsi_14":43.97,"sma_20":552.49,"sma_60":569.81,"sma_120":579.1},{"date":"2026-10-01","open":542.26,"high":550.45,"low":536.86,"close":545.39,"volume":645381,"rsi_14":43.75,"sma_20":551.73,"sma_60":568.82,"sma_120":579.17},{"date":"2026-10-02","open":546.48,"high":549.89,"low":535.95,"close":535.95,"volume":487616,"rsi_14":39.24,"sma_20":549.79,"sma_60":567.7,"sma_120":579.03},{"date":"2026-10-05","open":536.05,"high":553.53,"low":535.35,"close":552.35,"volume":488082,"rsi_14":54.32,"sma_20":548.76,"sma_60":566.83,"sma_120":579.09},{"date":"2026-10-06","open":556.0,"high":560.62,"low":551.41,"close":554.92,"volume":576738,"rsi_14":58.11,"sma_20":548.93,"sma_60":565.74,"sma_120":579.05},{"date":"2026-10-07","open":551.28,"high":558.66,"low":549.18,"close":555.38,"volume":414176},{"date":"2026-10-08","open":555.38,"high":562.9,"low":552.79,"close":561.67,"volume":389159,"rsi_14":55.37,"sma_20":549.69,"sma_60":563.81,"sma_120":578.91},{"date":"2026-10-09","open":564.19,"high":567.13,"low":560.88,"close":565.12,"volume":323387,"rsi_14":53.84,"sma_20":550.21,"sma_60":562.6,"sma_120":578.89},{"date":"2026-10-12","open":568.32,"high":571.39,"low":565.33,"close":568.01,"volume":468442,"rsi_14":63.1,"sma_20":550.92,"sma_60":561.59,"sma_120":578.65},{"date":"2026-10-13","open":570.33,"high":571.92,"low":558.87,"close":560.82,"volume":469867,"rsi_14":53.52,"sma_20":551.74,"sma_60":560.52,"sma_120":578.26},{"date":"2026-10-14","open":560.51,"high":562.53,"low":557.0,"close":560.52,"volume":548778,"rsi_14":53.11,"sma_20":552.74,"sma_60":560.5,"sma_120":577.94},{"date":"2026-10-15","open":567.27,"high":575.1,"low":565.34,"close":575.09,"volume":581867,"rsi_14":64.17,"sma_20":554.0,"sma_60":560.56,"sma_120":577.79},{"date":"2026-10-16","open":574.01,"high":577.0,"low":564.53,"close":569.08,"volume":883583,"rsi_14":66.21,"sma_20":554.81,"sma_60":560.84,"sma_120":577.61},{"date":"2026-10-19","open":564.98,"high":567.14,"low":558.58,"close":563.49,"volume":1237902,"rsi_14":66.76,"sma_20":555.2,"sma_60":561.11,"sma_120":577.38},{"date":"2026-10-20","open":587.16,"high":605.61,"low":574.55,"close":591.69,"volume":1437214,"rsi_14":74.2,"sma_20":557.21,"sma_60":561.41,"sma_120":577.3},{"date":"2026-10-21","open":590.21,"high":607.95,"low":586.08,"close":604.46,"volume":785103,"rsi_14":75.46,"sma_20":559.63,"sma_60":561.82,"sma_120":577.41},{"date":"2026-10-22","open":604.59,"high":624.18,"low":600.87,"close":620.24,"volume":653060,"rsi_14":84.43,"sma_20":562.84,"sma_60":562.44,"sma_120":577.67}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":18.62,"pbr":37.57,"per":33.31,"roa":6.1,"roe":null,"grade":"C","comment":"PER 33.32배, ROE N/A%","revenue":3333754000.0,"analysis":"PER 33.3배입니다. 시가총액 451.04억. 매출 33.34억, 영업이익 18.56억.","eps_basis":"TTM","debt_ratio":null,"market_cap":45091448000,"net_income":1358055000.0,"total_debt":6544200000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":82.71,"total_assets":5602500000.0,"total_equity":-2689500000.0,"profit_margin":40.74,"revenue_basis":"TTM","dividend_yield":1.25,"net_income_basis":"TTM","operating_income":1855710000.0,"operating_margin":55.66,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 84 과매수 구간"],"backtest_top3":[],"current_price":620.24,"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":83.22},{"date":"2016-10-25","close":83.19},{"date":"2016-10-26","close":82.93},{"date":"2016-10-27","close":79.6},{"date":"2016-10-28","close":78.95},{"date":"2016-10-31","close":80.19},{"date":"2016-11-01","close":79.18},{"date":"2016-11-02","close":78.82},{"date":"2016-11-03","close":79.08},{"date":"2016-11-04","close":79.37},{"date":"2016-11-07","close":80.86},{"date":"2016-11-08","close":81.08},{"date":"2016-11-09","close":81.79},{"date":"2016-11-10","close":81.17},{"date":"2016-11-11","close":80.0},{"date":"2016-11-14","close":77.56},{"date":"2016-11-15","close":77.51},{"date":"2016-11-16","close":77.93},{"date":"2016-11-17","close":79.5},{"date":"2016-11-18","close":79.69},{"date":"2016-11-21","close":80.41},{"date":"2016-11-22","close":80.01},{"date":"2016-11-23","close":80.19},{"date":"2016-11-25","close":80.78},{"date":"2016-11-28","close":80.28},{"date":"2016-11-29","close":80.63},{"date":"2016-11-30","close":78.8},{"date":"2016-12-01","close":77.14},{"date":"2016-12-02","close":79.33},{"date":"2016-12-05","close":80.75},{"date":"2016-12-06","close":79.49},{"date":"2016-12-07","close":80.76},{"date":"2016-12-08","close":80.7},{"date":"2016-12-09","close":81.46},{"date":"2016-12-12","close":80.48},{"date":"2016-12-13","close":81.04},{"date":"2016-12-14","close":79.85},{"date":"2016-12-15","close":80.54},{"date":"2016-12-16","close":79.9},{"date":"2016-12-19","close":80.25},{"date":"2016-12-20","close":80.74},{"date":"2016-12-21","close":79.66},{"date":"2016-12-22","close":78.49},{"date":"2016-12-23","close":78.59},{"date":"2016-12-27","close":78.85},{"date":"2016-12-28","close":78.36},{"date":"2016-12-29","close":78.57},{"date":"2016-12-30","close":78.78},{"date":"2017-01-03","close":78.71},{"date":"2017-01-04","close":80.71},{"date":"2017-01-05","close":81.64},{"date":"2017-01-06","close":83.4},{"date":"2017-01-09","close":82.68},{"date":"2017-01-10","close":81.52},{"date":"2017-01-11","close":81.52},{"date":"2017-01-12","close":81.25},{"date":"2017-01-13","close":82.4},{"date":"2017-01-17","close":81.1},{"date":"2017-01-18","close":82.29},{"date":"2017-01-19","close":81.16},{"date":"2017-01-20","close":81.75},{"date":"2017-01-23","close":82.13},{"date":"2017-01-24","close":82.21},{"date":"2017-01-25","close":82.72},{"date":"2017-01-26","close":83.51},{"date":"2017-01-27","close":82.76},{"date":"2017-01-30","close":83.61},{"date":"2017-01-31","close":82.75},{"date":"2017-02-01","close":83.75},{"date":"2017-02-02","close":88.91},{"date":"2017-02-03","close":91.65},{"date":"2017-02-06","close":93.07},{"date":"2017-02-07","close":92.65},{"date":"2017-02-08","close":92.61},{"date":"2017-02-09","close":90.33},{"date":"2017-02-10","close":91.22},{"date":"2017-02-13","close":92.79},{"date":"2017-02-14","close":93.95},{"date":"2017-02-15","close":94.58},{"date":"2017-02-16","close":94.2},{"date":"2017-02-17","close":94.27},{"date":"2017-02-21","close":94.52},{"date":"2017-02-22","close":94.95},{"date":"2017-02-23","close":94.99},{"date":"2017-02-24","close":95.54},{"date":"2017-02-27","close":95.53},{"date":"2017-02-28","close":94.59},{"date":"2017-03-01","close":95.88},{"date":"2017-03-02","close":94.95},{"date":"2017-03-03","close":95.44},{"date":"2017-03-06","close":94.75},{"date":"2017-03-07","close":95.45},{"date":"2017-03-08","close":94.46},{"date":"2017-03-09","close":94.44},{"date":"2017-03-10","close":94.87},{"date":"2017-03-13","close":95.3},{"date":"2017-03-14","close":96.33},{"date":"2017-03-15","close":99.31},{"date":"2017-03-16","close":97.67},{"date":"2017-03-17","close":97.33},{"date":"2017-03-20","close":97.42},{"date":"2017-03-21","close":95.55},{"date":"2017-03-22","close":96.11},{"date":"2017-03-23","close":97.12},{"date":"2017-03-24","close":97.44},{"date":"2017-03-27","close":96.62},{"date":"2017-03-28","close":96.61},{"date":"2017-03-29","close":96.4},{"date":"2017-03-30","close":96.71},{"date":"2017-03-31","close":97.19},{"date":"2017-04-03","close":96.76},{"date":"2017-04-04","close":96.59},{"date":"2017-04-05","close":97.85},{"date":"2017-04-06","close":97.79},{"date":"2017-04-07","close":97.93},{"date":"2017-04-10","close":97.25},{"date":"2017-04-11","close":97.5},{"date":"2017-04-12","close":97.31},{"date":"2017-04-13","close":96.26},{"date":"2017-04-17","close":97.99},{"date":"2017-04-18","close":97.7},{"date":"2017-04-19","close":98.15},{"date":"2017-04-20","close":98.73},{"date":"2017-04-21","close":98.03},{"date":"2017-04-24","close":98.66},{"date":"2017-04-25","close":99.45},{"date":"2017-04-26","close":99.62},{"date":"2017-04-27","close":100.4},{"date":"2017-04-28","close":100.32},{"date":"2017-05-01","close":100.63},{"date":"2017-05-02","close":101.94},{"date":"2017-05-03","close":101.41},{"date":"2017-05-04","close":97.59},{"date":"2017-05-05","close":99.54},{"date":"2017-05-08","close":98.21},{"date":"2017-05-09","close":97.65},{"date":"2017-05-10","close":98.27},{"date":"2017-05-11","close":98.28},{"date":"2017-05-12","close":97.77},{"date":"2017-05-15","close":98.8},{"date":"2017-05-16","close":98.15},{"date":"2017-05-17","close":97.02},{"date":"2017-05-18","close":97.26},{"date":"2017-05-19","close":98.88},{"date":"2017-05-22","close":99.36},{"date":"2017-05-23","close":98.91},{"date":"2017-05-24","close":100.01},{"date":"2017-05-25","close":100.93},{"date":"2017-05-26","close":100.51},{"date":"2017-05-30","close":100.07},{"date":"2017-05-31","close":101.73},{"date":"2017-06-01","close":104.02},{"date":"2017-06-02","close":104.46},{"date":"2017-06-05","close":104.59},{"date":"2017-06-06","close":104.17},{"date":"2017-06-07","close":103.93},{"date":"2017-06-08","close":103.6},{"date":"2017-06-09","close":104.02},{"date":"2017-06-12","close":103.82},{"date":"2017-06-13","close":105.9},{"date":"2017-06-14","close":105.39},{"date":"2017-06-15","close":105.69},{"date":"2017-06-16","close":105.62},{"date":"2017-06-19","close":106.17},{"date":"2017-06-20","close":103.58},{"date":"2017-06-21","close":101.83},{"date":"2017-06-22","close":103.33},{"date":"2017-06-23","close":104.72},{"date":"2017-06-26","close":104.22},{"date":"2017-06-27","close":102.69},{"date":"2017-06-28","close":105.0},{"date":"2017-06-29","close":104.07},{"date":"2017-06-30","close":102.99},{"date":"2017-07-03","close":102.79},{"date":"2017-07-05","close":103.08},{"date":"2017-07-06","close":102.28},{"date":"2017-07-07","close":102.54},{"date":"2017-07-10","close":102.99},{"date":"2017-07-11","close":105.25},{"date":"2017-07-12","close":105.4},{"date":"2017-07-13","close":106.1},{"date":"2017-07-14","close":107.45},{"date":"2017-07-17","close":106.98},{"date":"2017-07-18","close":106.98},{"date":"2017-07-19","close":107.59},{"date":"2017-07-20","close":107.4},{"date":"2017-07-21","close":108.15},{"date":"2017-07-24","close":108.98},{"date":"2017-07-25","close":110.26},{"date":"2017-07-26","close":110.35},{"date":"2017-07-27","close":109.81},{"date":"2017-07-28","close":110.37},{"date":"2017-07-31","close":108.95},{"date":"2017-08-01","close":110.49},{"date":"2017-08-02","close":108.65},{"date":"2017-08-03","close":111.71},{"date":"2017-08-04","close":111.17},{"date":"2017-08-07","close":111.2},{"date":"2017-08-08","close":110.39},{"date":"2017-08-09","close":109.68},{"date":"2017-08-10","close":107.26},{"date":"2017-08-11","close":107.13},{"date":"2017-08-14","close":110.28},{"date":"2017-08-15","close":109.27},{"date":"2017-08-16","close":112.19},{"date":"2017-08-17","close":110.34},{"date":"2017-08-18","close":111.12},{"date":"2017-08-21","close":110.32},{"date":"2017-08-22","close":112.97},{"date":"2017-08-23","close":112.22},{"date":"2017-08-24","close":112.02},{"date":"2017-08-25","close":114.26},{"date":"2017-08-28","close":113.99},{"date":"2017-08-29","close":113.08},{"date":"2017-08-30","close":112.99},{"date":"2017-08-31","close":114.61},{"date":"2017-09-01","close":115.45},{"date":"2017-09-05","close":113.13},{"date":"2017-09-06","close":112.09},{"date":"2017-09-07","close":114.02},{"date":"2017-09-08","close":114.89},{"date":"2017-09-11","close":115.77},{"date":"2017-09-12","close":117.74},{"date":"2017-09-13","close":114.29},{"date":"2017-09-14","close":113.46},{"date":"2017-09-15","close":113.3},{"date":"2017-09-18","close":113.15},{"date":"2017-09-19","close":113.81},{"date":"2017-09-20","close":114.29},{"date":"2017-09-21","close":115.3},{"date":"2017-09-22","close":117.42},{"date":"2017-09-25","close":116.01},{"date":"2017-09-26","close":115.19},{"date":"2017-09-27","close":115.76},{"date":"2017-09-28","close":116.97},{"date":"2017-09-29","close":116.9},{"date":"2017-10-02","close":116.98},{"date":"2017-10-03","close":118.51},{"date":"2017-10-04","close":120.14},{"date":"2017-10-05","close":121.1},{"date":"2017-10-06","close":121.28},{"date":"2017-10-09","close":121.54},{"date":"2017-10-10","close":121.92},{"date":"2017-10-11","close":121.88},{"date":"2017-10-12","close":122.73},{"date":"2017-10-13","close":122.09},{"date":"2017-10-16","close":123.48},{"date":"2017-10-17","close":122.45},{"date":"2017-10-18","close":122.59},{"date":"2017-10-19","close":122.0},{"date":"2017-10-20","close":122.0},{"date":"2017-10-23","close":121.7},{"date":"2017-10-24","close":120.45},{"date":"2017-10-25","close":118.54},{"date":"2017-10-26","close":120.25},{"date":"2017-10-27","close":120.0},{"date":"2017-10-30","close":117.65},{"date":"2017-10-31","close":117.36},{"date":"2017-11-01","close":117.59},{"date":"2017-11-02","close":125.42},{"date":"2017-11-03","close":126.04},{"date":"2017-11-06","close":127.7},{"date":"2017-11-07","close":125.98},{"date":"2017-11-08","close":127.1},{"date":"2017-11-09","close":127.88},{"date":"2017-11-10","close":125.02},{"date":"2017-11-13","close":125.46},{"date":"2017-11-14","close":125.12},{"date":"2017-11-15","close":124.23},{"date":"2017-11-16","close":125.38},{"date":"2017-11-17","close":126.58},{"date":"2017-11-20","close":127.19},{"date":"2017-11-21","close":127.5},{"date":"2017-11-22","close":127.5},{"date":"2017-11-24","close":128.9},{"date":"2017-11-27","close":128.75},{"date":"2017-11-28","close":129.35},{"date":"2017-11-29","close":127.73},{"date":"2017-11-30","close":128.7},{"date":"2017-12-01","close":128.95},{"date":"2017-12-04","close":127.57},{"date":"2017-12-05","close":128.36},{"date":"2017-12-06","close":128.0},{"date":"2017-12-07","close":128.21},{"date":"2017-12-08","close":127.71},{"date":"2017-12-11","close":128.34},{"date":"2017-12-12","close":128.0},{"date":"2017-12-13","close":127.29},{"date":"2017-12-14","close":127.55},{"date":"2017-12-15","close":127.93},{"date":"2017-12-18","close":127.28},{"date":"2017-12-19","close":126.97},{"date":"2017-12-20","close":128.16},{"date":"2017-12-21","close":128.62},{"date":"2017-12-22","close":128.33},{"date":"2017-12-26","close":125.6},{"date":"2017-12-27","close":125.47},{"date":"2017-12-28","close":126.38},{"date":"2017-12-29","close":126.54},{"date":"2018-01-02","close":116.5609},{"date":"2018-01-03","close":118.3319},{"date":"2018-01-04","close":120.1943},{"date":"2018-01-05","close":121.445},{"date":"2018-01-08","close":121.6093},{"date":"2018-01-09","close":122.4218},{"date":"2018-01-10","close":122.1023},{"date":"2018-01-11","close":123.0243},{"date":"2018-01-12","close":124.0559},{"date":"2018-01-16","close":122.6318},{"date":"2018-01-17","close":123.9737},{"date":"2018-01-18","close":124.9049},{"date":"2018-01-19","close":126.2104},{"date":"2018-01-22","close":127.1416},{"date":"2018-01-23","close":127.8993},{"date":"2018-01-24","close":126.0461},{"date":"2018-01-25","close":125.8544},{"date":"2018-01-26","close":128.3283},{"date":"2018-01-29","close":126.0278},{"date":"2018-01-30","close":126.256},{"date":"2018-01-31","close":127.105},{"date":"2018-02-01","close":133.5776},{"date":"2018-02-02","close":130.1177},{"date":"2018-02-05","close":123.8642},{"date":"2018-02-06","close":126.7946},{"date":"2018-02-07","close":127.5889},{"date":"2018-02-08","close":122.1571},{"date":"2018-02-09","close":124.5946},{"date":"2018-02-12","close":125.5531},{"date":"2018-02-13","close":128.3466},{"date":"2018-02-14","close":132.966},{"date":"2018-02-15","close":135.6753},{"date":"2018-02-16","close":132.7188},{"date":"2018-02-20","close":132.1514},{"date":"2018-02-21","close":130.696},{"date":"2018-02-22","close":130.7693},{"date":"2018-02-23","close":132.7096},{"date":"2018-02-26","close":132.188},{"date":"2018-02-27","close":130.7418},{"date":"2018-02-28","close":129.5336},{"date":"2018-03-01","close":130.5678},{"date":"2018-03-02","close":131.1811},{"date":"2018-03-05","close":133.5701},{"date":"2018-03-06","close":136.3709},{"date":"2018-03-07","close":135.7393},{"date":"2018-03-08","close":137.8262},{"date":"2018-03-09","close":140.1511},{"date":"2018-03-12","close":141.0023},{"date":"2018-03-13","close":138.7965},{"date":"2018-03-14","close":141.3501},{"date":"2018-03-15","close":141.8261},{"date":"2018-03-16","close":141.8536},{"date":"2018-03-19","close":142.2197},{"date":"2018-03-20","close":144.6909},{"date":"2018-03-21","close":144.8558},{"date":"2018-03-22","close":142.9061},{"date":"2018-03-23","close":141.0207},{"date":"2018-03-26","close":145.231},{"date":"2018-03-27","close":140.9932},{"date":"2018-03-28","close":137.7987},{"date":"2018-03-29","close":136.8102},{"date":"2018-04-02","close":133.5792},{"date":"2018-04-03","close":133.3687},{"date":"2018-04-04","close":134.2749},{"date":"2018-04-05","close":134.1009},{"date":"2018-04-06","close":131.8493},{"date":"2018-04-09","close":134.2108},{"date":"2018-04-10","close":136.4258},{"date":"2018-04-11","close":135.6936},{"date":"2018-04-12","close":136.6547},{"date":"2018-04-13","close":135.1078},{"date":"2018-04-16","close":136.5448},{"date":"2018-04-17","close":137.4052},{"date":"2018-04-18","close":137.6889},{"date":"2018-04-19","close":137.2954},{"date":"2018-04-20","close":136.92},{"date":"2018-04-23","close":137.2954},{"date":"2018-04-24","close":135.1809},{"date":"2018-04-25","close":136.5723},{"date":"2018-04-26","close":136.9292},{"date":"2018-04-27","close":137.4784},{"date":"2018-04-30","close":137.1398},{"date":"2018-05-01","close":137.8995},{"date":"2018-05-02","close":137.698},{"date":"2018-05-03","close":136.5631},{"date":"2018-05-04","close":139.2449},{"date":"2018-05-07","close":141.7986},{"date":"2018-05-08","close":142.1556},{"date":"2018-05-09","close":143.3638},{"date":"2018-05-10","close":146.3111},{"date":"2018-05-11","close":147.3362},{"date":"2018-05-14","close":146.9426},{"date":"2018-05-15","close":145.2676},{"date":"2018-05-16","close":144.9107},{"date":"2018-05-17","close":143.828},{"date":"2018-05-18","close":143.3142},{"date":"2018-05-21","close":144.9565},{"date":"2018-05-22","close":143.617},{"date":"2018-05-23","close":145.296},{"date":"2018-05-24","close":146.0025},{"date":"2018-05-25","close":146.1952},{"date":"2018-05-29","close":145.7731},{"date":"2018-05-30","close":148.6266},{"date":"2018-05-31","close":149.1587},{"date":"2018-06-01","close":149.9202},{"date":"2018-06-04","close":149.9936},{"date":"2018-06-05","close":150.2047},{"date":"2018-06-06","close":151.8011},{"date":"2018-06-07","close":151.5901},{"date":"2018-06-08","close":152.5719},{"date":"2018-06-11","close":152.7553},{"date":"2018-06-12","close":155.7372},{"date":"2018-06-13","close":157.9943},{"date":"2018-06-14","close":158.1319},{"date":"2018-06-15","close":158.4989},{"date":"2018-06-18","close":157.4254},{"date":"2018-06-19","close":157.5905},{"date":"2018-06-20","close":157.5447},{"date":"2018-06-21","close":156.673},{"date":"2018-06-22","close":156.5538},{"date":"2018-06-25","close":154.6546},{"date":"2018-06-26","close":152.6086},{"date":"2018-06-27","close":150.0578},{"date":"2018-06-28","close":151.0305},{"date":"2018-06-29","close":151.7827},{"date":"2018-07-02","close":153.3517},{"date":"2018-07-03","close":152.058},{"date":"2018-07-05","close":151.3057},{"date":"2018-07-06","close":152.8654},{"date":"2018-07-09","close":154.7279},{"date":"2018-07-10","close":154.8105},{"date":"2018-07-11","close":155.3152},{"date":"2018-07-12","close":155.2968},{"date":"2018-07-13","close":155.5904},{"date":"2018-07-16","close":156.5079},{"date":"2018-07-17","close":156.6547},{"date":"2018-07-18","close":157.3795},{"date":"2018-07-19","close":156.6088},{"date":"2018-07-20","close":156.8749},{"date":"2018-07-23","close":158.9944},{"date":"2018-07-24","close":158.3429},{"date":"2018-07-25","close":161.7101},{"date":"2018-07-26","close":159.4347},{"date":"2018-07-27","close":157.4163},{"date":"2018-07-30","close":153.682},{"date":"2018-07-31","close":152.48},{"date":"2018-08-01","close":149.5532},{"date":"2018-08-02","close":156.2418},{"date":"2018-08-03","close":153.0581},{"date":"2018-08-06","close":156.1318},{"date":"2018-08-07","close":158.5998},{"date":"2018-08-08","close":158.4439},{"date":"2018-08-09","close":158.8843},{"date":"2018-08-10","close":158.8476},{"date":"2018-08-13","close":158.3613},{"date":"2018-08-14","close":160.967},{"date":"2018-08-15","close":159.2879},{"date":"2018-08-16","close":160.1073},{"date":"2018-08-17","close":159.5181},{"date":"2018-08-20","close":160.3374},{"date":"2018-08-21","close":159.7574},{"date":"2018-08-22","close":159.3892},{"date":"2018-08-23","close":159.3432},{"date":"2018-08-24","close":160.1993},{"date":"2018-08-27","close":161.0462},{"date":"2018-08-28","close":163.09},{"date":"2018-08-29","close":163.9277},{"date":"2018-08-30","close":163.541},{"date":"2018-08-31","close":165.9438},{"date":"2018-09-04","close":167.7573},{"date":"2018-09-05","close":164.3419},{"date":"2018-09-06","close":165.0048},{"date":"2018-09-07","close":164.9495},{"date":"2018-09-10","close":163.9645},{"date":"2018-09-11","close":163.3661},{"date":"2018-09-12","close":162.51},{"date":"2018-09-13","close":166.2015},{"date":"2018-09-14","close":167.7113},{"date":"2018-09-17","close":163.808},{"date":"2018-09-18","close":164.0657},{"date":"2018-09-19","close":160.6688},{"date":"2018-09-20","close":162.3166},{"date":"2018-09-21","close":162.289},{"date":"2018-09-24","close":163.9001},{"date":"2018-09-25","close":164.6917},{"date":"2018-09-26","close":164.5721},{"date":"2018-09-27","close":164.4432},{"date":"2018-09-28","close":163.3201},{"date":"2018-10-01","close":165.5203},{"date":"2018-10-02","close":162.9058},{"date":"2018-10-03","close":163.2004},{"date":"2018-10-04","close":158.8185},{"date":"2018-10-05","close":157.0234},{"date":"2018-10-08","close":154.4918},{"date":"2018-10-09","close":153.7},{"date":"2018-10-10","close":144.3838},{"date":"2018-10-11","close":139.5507},{"date":"2018-10-12","close":141.8061},{"date":"2018-10-15","close":139.2193},{"date":"2018-10-16","close":143.8406},{"date":"2018-10-17","close":144.7888},{"date":"2018-10-18","close":141.5392},{"date":"2018-10-19","close":141.6404},{"date":"2018-10-22","close":143.9787},{"date":"2018-10-23","close":142.6899},{"date":"2018-10-24","close":136.8811},{"date":"2018-10-25","close":137.4794},{"date":"2018-10-26","close":131.422},{"date":"2018-10-29","close":131.6429},{"date":"2018-10-30","close":133.033},{"date":"2018-10-31","close":138.4368},{"date":"2018-11-01","close":135.5922},{"date":"2018-11-02","close":132.6648},{"date":"2018-11-05","close":133.5578},{"date":"2018-11-06","close":136.0341},{"date":"2018-11-07","close":139.7901},{"date":"2018-11-08","close":139.9373},{"date":"2018-11-09","close":137.8937},{"date":"2018-11-12","close":136.2919},{"date":"2018-11-13","close":135.9789},{"date":"2018-11-14","close":136.4023},{"date":"2018-11-15","close":140.1638},{"date":"2018-11-16","close":141.6703},{"date":"2018-11-19","close":134.4985},{"date":"2018-11-20","close":133.4079},{"date":"2018-11-21","close":135.2471},{"date":"2018-11-23","close":138.4725},{"date":"2018-11-26","close":140.8477},{"date":"2018-11-27","close":140.6629},{"date":"2018-11-28","close":146.587},{"date":"2018-11-29","close":145.136},{"date":"2018-11-30","close":145.1822},{"date":"2018-12-03","close":149.3504},{"date":"2018-12-04","close":142.6222},{"date":"2018-12-06","close":140.7738},{"date":"2018-12-07","close":138.3986},{"date":"2018-12-10","close":138.7775},{"date":"2018-12-11","close":140.4781},{"date":"2018-12-12","close":142.2248},{"date":"2018-12-13","close":141.2359},{"date":"2018-12-14","close":139.0455},{"date":"2018-12-17","close":133.2786},{"date":"2018-12-18","close":133.3155},{"date":"2018-12-19","close":132.2804},{"date":"2018-12-20","close":130.2656},{"date":"2018-12-21","close":126.883},{"date":"2018-12-24","close":124.8499},{"date":"2018-12-26","close":130.8017},{"date":"2018-12-27","close":134.2582},{"date":"2018-12-28","close":134.3784},{"date":"2018-12-31","close":136.2544},{"date":"2019-01-02","close":135.8016},{"date":"2019-01-03","close":130.6262},{"date":"2019-01-04","close":135.4874},{"date":"2019-01-07","close":136.1158},{"date":"2019-01-08","close":138.9439},{"date":"2019-01-09","close":140.3025},{"date":"2019-01-10","close":142.271},{"date":"2019-01-11","close":143.0935},{"date":"2019-01-14","close":142.0584},{"date":"2019-01-15","close":145.1545},{"date":"2019-01-16","close":148.1027},{"date":"2019-01-17","close":148.5463},{"date":"2019-01-18","close":153.3891},{"date":"2019-01-22","close":149.9603},{"date":"2019-01-23","close":150.4409},{"date":"2019-01-24","close":149.4797},{"date":"2019-01-25","close":151.4113},{"date":"2019-01-28","close":150.1266},{"date":"2019-01-29","close":148.6572},{"date":"2019-01-30","close":150.4316},{"date":"2019-01-31","close":157.3631},{"date":"2019-02-01","close":159.7476},{"date":"2019-02-04","close":159.4796},{"date":"2019-02-05","close":161.2632},{"date":"2019-02-06","close":158.9158},{"date":"2019-02-07","close":159.3779},{"date":"2019-02-08","close":159.23},{"date":"2019-02-11","close":158.731},{"date":"2019-02-12","close":161.3834},{"date":"2019-02-13","close":161.6145},{"date":"2019-02-14","close":160.9305},{"date":"2019-02-15","close":161.8917},{"date":"2019-02-19","close":161.5497},{"date":"2019-02-20","close":162.7605},{"date":"2019-02-21","close":161.5457},{"date":"2019-02-22","close":164.2719},{"date":"2019-02-25","close":165.1991},{"date":"2019-02-26","close":165.3568},{"date":"2019-02-27","close":167.5914},{"date":"2019-02-28","close":171.2819},{"date":"2019-03-01","close":176.3725},{"date":"2019-03-04","close":173.5444},{"date":"2019-03-05","close":174.0173},{"date":"2019-03-06","close":172.8953},{"date":"2019-03-07","close":168.8154},{"date":"2019-03-08","close":169.1677},{"date":"2019-03-11","close":170.299},{"date":"2019-03-12","close":171.5601},{"date":"2019-03-13","close":172.0886},{"date":"2019-03-14","close":173.2199},{"date":"2019-03-15","close":175.7883},{"date":"2019-03-18","close":177.0772},{"date":"2019-03-19","close":177.819},{"date":"2019-03-20","close":178.0045},{"date":"2019-03-21","close":181.4353},{"date":"2019-03-22","close":177.9025},{"date":"2019-03-25","close":177.6428},{"date":"2019-03-26","close":180.2948},{"date":"2019-03-27","close":179.2933},{"date":"2019-03-28","close":182.3347},{"date":"2019-03-29","close":184.3747},{"date":"2019-04-01","close":187.1935},{"date":"2019-04-02","close":189.9845},{"date":"2019-04-03","close":191.3291},{"date":"2019-04-04","close":191.2734},{"date":"2019-04-05","close":191.9318},{"date":"2019-04-08","close":195.6501},{"date":"2019-04-09","close":196.4753},{"date":"2019-04-10","close":198.9974},{"date":"2019-04-11","close":200.5645},{"date":"2019-04-12","close":202.1315},{"date":"2019-04-15","close":203.0588},{"date":"2019-04-16","close":203.3833},{"date":"2019-04-17","close":203.0681},{"date":"2019-04-18","close":205.2471},{"date":"2019-04-22","close":206.3413},{"date":"2019-04-23","close":209.5866},{"date":"2019-04-24","close":208.4183},{"date":"2019-04-25","close":207.0367},{"date":"2019-04-26","close":209.5774},{"date":"2019-04-29","close":207.5003},{"date":"2019-04-30","close":208.984},{"date":"2019-05-01","close":206.5174},{"date":"2019-05-02","close":205.1915},{"date":"2019-05-03","close":210.4212},{"date":"2019-05-06","close":212.9247},{"date":"2019-05-07","close":205.7849},{"date":"2019-05-08","close":207.5467},{"date":"2019-05-09","close":205.7386},{"date":"2019-05-10","close":207.964},{"date":"2019-05-13","close":199.6836},{"date":"2019-05-14","close":204.4033},{"date":"2019-05-15","close":204.8298},{"date":"2019-05-16","close":210.1756},{"date":"2019-05-17","close":209.0042},{"date":"2019-05-20","close":207.0146},{"date":"2019-05-21","close":209.0972},{"date":"2019-05-22","close":209.2924},{"date":"2019-05-23","close":202.3662},{"date":"2019-05-24","close":203.4725},{"date":"2019-05-28","close":205.7967},{"date":"2019-05-29","close":205.0344},{"date":"2019-05-30","close":207.1169},{"date":"2019-05-31","close":204.5417},{"date":"2019-06-03","close":201.0553},{"date":"2019-06-04","close":209.0228},{"date":"2019-06-05","close":218.0129},{"date":"2019-06-06","close":220.8764},{"date":"2019-06-07","close":223.4051},{"date":"2019-06-10","close":226.8357},{"date":"2019-06-11","close":219.7328},{"date":"2019-06-12","close":218.3383},{"date":"2019-06-13","close":218.3104},{"date":"2019-06-14","close":219.2029},{"date":"2019-06-17","close":216.2372},{"date":"2019-06-18","close":217.1669},{"date":"2019-06-19","close":220.0117},{"date":"2019-06-20","close":220.7462},{"date":"2019-06-21","close":216.0605},{"date":"2019-06-24","close":218.4871},{"date":"2019-06-25","close":214.5266},{"date":"2019-06-26","close":215.2424},{"date":"2019-06-27","close":217.641},{"date":"2019-06-28","close":222.0013},{"date":"2019-07-01","close":223.6004},{"date":"2019-07-02","close":227.3842},{"date":"2019-07-03","close":228.3046},{"date":"2019-07-05","close":225.2552},{"date":"2019-07-08","close":218.1988},{"date":"2019-07-09","close":221.2668},{"date":"2019-07-10","close":221.2668},{"date":"2019-07-11","close":223.3865},{"date":"2019-07-12","close":227.8862},{"date":"2019-07-15","close":227.9606},{"date":"2019-07-16","close":224.5859},{"date":"2019-07-17","close":224.5951},{"date":"2019-07-18","close":228.4534},{"date":"2019-07-19","close":224.0373},{"date":"2019-07-22","close":223.6747},{"date":"2019-07-23","close":219.0449},{"date":"2019-07-24","close":215.9211},{"date":"2019-07-25","close":215.5864},{"date":"2019-07-26","close":220.5882},{"date":"2019-07-29","close":216.0326},{"date":"2019-07-30","close":211.8583},{"date":"2019-07-31","close":211.2633},{"date":"2019-08-01","close":209.4876},{"date":"2019-08-02","close":204.6997},{"date":"2019-08-05","close":194.5289},{"date":"2019-08-06","close":199.2703},{"date":"2019-08-07","close":201.9106},{"date":"2019-08-08","close":209.6177},{"date":"2019-08-09","close":208.2976},{"date":"2019-08-12","close":204.4951},{"date":"2019-08-13","close":210.3987},{"date":"2019-08-14","close":203.5097},{"date":"2019-08-15","close":207.1841},{"date":"2019-08-16","close":210.9797},{"date":"2019-08-19","close":214.7847},{"date":"2019-08-20","close":215.8945},{"date":"2019-08-21","close":219.1865},{"date":"2019-08-22","close":220.0911},{"date":"2019-08-23","close":217.2933},{"date":"2019-08-26","close":216.025},{"date":"2019-08-27","close":215.6426},{"date":"2019-08-28","close":216.109},{"date":"2019-08-29","close":219.7274},{"date":"2019-08-30","close":218.8135},{"date":"2019-09-03","close":217.7503},{"date":"2019-09-04","close":214.6821},{"date":"2019-09-05","close":219.5595},{"date":"2019-09-06","close":225.0059},{"date":"2019-09-09","close":221.4993},{"date":"2019-09-10","close":213.0314},{"date":"2019-09-11","close":211.4274},{"date":"2019-09-12","close":216.7244},{"date":"2019-09-13","close":214.1598},{"date":"2019-09-16","close":214.4956},{"date":"2019-09-17","close":223.9614},{"date":"2019-09-18","close":217.9929},{"date":"2019-09-19","close":219.5222},{"date":"2019-09-20","close":210.5135},{"date":"2019-09-23","close":210.728},{"date":"2019-09-24","close":210.4015},{"date":"2019-09-25","close":211.7538},{"date":"2019-09-26","close":208.4804},{"date":"2019-09-27","close":201.3367},{"date":"2019-09-30","close":203.0714},{"date":"2019-10-01","close":201.6538},{"date":"2019-10-02","close":198.3618},{"date":"2019-10-03","close":203.1553},{"date":"2019-10-04","close":206.1116},{"date":"2019-10-07","close":205.9065},{"date":"2019-10-08","close":200.0498},{"date":"2019-10-09","close":204.6754},{"date":"2019-10-10","close":207.6411},{"date":"2019-10-11","close":210.1404},{"date":"2019-10-14","close":209.9352},{"date":"2019-10-15","close":211.7724},{"date":"2019-10-16","close":210.7466},{"date":"2019-10-17","close":213.591},{"date":"2019-10-18","close":209.2731},{"date":"2019-10-21","close":210.9051},{"date":"2019-10-22","close":201.7937},{"date":"2019-10-23","close":203.6123},{"date":"2019-10-24","close":207.5758},{"date":"2019-10-25","close":207.2214},{"date":"2019-10-28","close":209.8606},{"date":"2019-10-29","close":212.6957},{"date":"2019-10-30","close":213.6936},{"date":"2019-10-31","close":218.7482},{"date":"2019-11-01","close":229.3331},{"date":"2019-11-04","close":229.2212},{"date":"2019-11-05","close":222.3946},{"date":"2019-11-06","close":225.0152},{"date":"2019-11-07","close":230.0512},{"date":"2019-11-08","close":228.4844},{"date":"2019-11-11","close":228.4844},{"date":"2019-11-12","close":229.5849},{"date":"2019-11-13","close":232.4106},{"date":"2019-11-14","close":233.7853},{"date":"2019-11-15","close":233.7853},{"date":"2019-11-18","close":236.2073},{"date":"2019-11-19","close":240.7989},{"date":"2019-11-20","close":239.7421},{"date":"2019-11-21","close":239.0408},{"date":"2019-11-22","close":241.2383},{"date":"2019-11-25","close":246.8866},{"date":"2019-11-26","close":242.9216},{"date":"2019-11-27","close":241.4347},{"date":"2019-11-29","close":242.3792},{"date":"2019-12-02","close":239.9292},{"date":"2019-12-03","close":237.8532},{"date":"2019-12-04","close":242.2296},{"date":"2019-12-05","close":243.5294},{"date":"2019-12-06","close":249.0468},{"date":"2019-12-09","close":246.4378},{"date":"2019-12-10","close":244.5394},{"date":"2019-12-11","close":243.8755},{"date":"2019-12-12","close":243.0058},{"date":"2019-12-13","close":243.2209},{"date":"2019-12-16","close":244.2496},{"date":"2019-12-17","close":241.7247},{"date":"2019-12-18","close":240.7989},{"date":"2019-12-19","close":242.931},{"date":"2019-12-20","close":242.4353},{"date":"2019-12-23","close":241.9397},{"date":"2019-12-24","close":243.4733},{"date":"2019-12-26","close":243.5857},{"date":"2019-12-27","close":243.1274},{"date":"2019-12-30","close":240.2565},{"date":"2019-12-31","close":241.4347},{"date":"2020-01-02","close":248.7943},{"date":"2020-01-03","close":243.8381},{"date":"2020-01-06","close":245.0538},{"date":"2020-01-07","close":245.3904},{"date":"2020-01-08","close":249.2712},{"date":"2020-01-09","close":250.4588},{"date":"2020-01-10","close":248.4857},{"date":"2020-01-13","close":254.3491},{"date":"2020-01-14","close":249.3741},{"date":"2020-01-15","close":252.2449},{"date":"2020-01-16","close":259.3052},{"date":"2020-01-17","close":260.9698},{"date":"2020-01-21","close":259.9973},{"date":"2020-01-22","close":261.1194},{"date":"2020-01-23","close":261.0447},{"date":"2020-01-24","close":258.2018},{"date":"2020-01-27","close":256.1726},{"date":"2020-01-28","close":260.1281},{"date":"2020-01-29","close":263.9716},{"date":"2020-01-30","close":273.7813},{"date":"2020-01-31","close":267.2633},{"date":"2020-02-03","close":273.6691},{"date":"2020-02-04","close":281.6178},{"date":"2020-02-05","close":276.035},{"date":"2020-02-06","close":277.6435},{"date":"2020-02-07","close":278.5131},{"date":"2020-02-10","close":281.917},{"date":"2020-02-11","close":283.8808},{"date":"2020-02-12","close":288.1918},{"date":"2020-02-13","close":293.0732},{"date":"2020-02-14","close":301.6391},{"date":"2020-02-18","close":305.8754},{"date":"2020-02-19","close":310.5697},{"date":"2020-02-20","close":301.4615},{"date":"2020-02-21","close":289.6264},{"date":"2020-02-24","close":284.4258},{"date":"2020-02-25","close":281.4084},{"date":"2020-02-26","close":286.3749},{"date":"2020-02-27","close":278.6441},{"date":"2020-02-28","close":276.8449},{"date":"2020-03-02","close":295.6705},{"date":"2020-03-03","close":289.2235},{"date":"2020-03-04","close":298.4255},{"date":"2020-03-05","close":281.952},{"date":"2020-03-06","close":267.8491},{"date":"2020-03-09","close":241.6209},{"date":"2020-03-10","close":257.2323},{"date":"2020-03-11","close":246.0531},{"date":"2020-03-12","close":240.5339},{"date":"2020-03-13","close":265.5628},{"date":"2020-03-16","close":230.8916},{"date":"2020-03-17","close":241.3866},{"date":"2020-03-18","close":210.5105},{"date":"2020-03-19","close":222.4112},{"date":"2020-03-20","close":227.7711},{"date":"2020-03-23","close":216.9762},{"date":"2020-03-24","close":256.1078},{"date":"2020-03-25","close":247.1684},{"date":"2020-03-26","close":273.4904},{"date":"2020-03-27","close":258.3848},{"date":"2020-03-30","close":275.2332},{"date":"2020-03-31","close":270.7728},{"date":"2020-04-01","close":254.2056},{"date":"2020-04-02","close":268.9269},{"date":"2020-04-03","close":253.5777},{"date":"2020-04-06","close":283.4511},{"date":"2020-04-07","close":268.0741},{"date":"2020-04-08","close":278.4754},{"date":"2020-04-09","close":291.1351},{"date":"2020-04-13","close":290.0388},{"date":"2020-04-14","close":293.6839},{"date":"2020-04-15","close":290.1325},{"date":"2020-04-16","close":289.9263},{"date":"2020-04-17","close":297.2166},{"date":"2020-04-20","close":301.6864},{"date":"2020-04-21","close":291.7255},{"date":"2020-04-22","close":300.4401},{"date":"2020-04-23","close":297.4603},{"date":"2020-04-24","close":304.4414},{"date":"2020-04-27","close":310.7383},{"date":"2020-04-28","close":299.0721},{"date":"2020-04-29","close":313.6339},{"date":"2020-04-30","close":306.4186},{"date":"2020-05-01","close":299.8029},{"date":"2020-05-04","close":301.2273},{"date":"2020-05-05","close":316.1078},{"date":"2020-05-06","close":309.464},{"date":"2020-05-07","close":313.0717},{"date":"2020-05-08","close":312.5845},{"date":"2020-05-11","close":325.394},{"date":"2020-05-12","close":325.2722},{"date":"2020-05-13","close":314.496},{"date":"2020-05-14","close":321.1721},{"date":"2020-05-15","close":320.3926},{"date":"2020-05-18","close":325.5852},{"date":"2020-05-19","close":316.9279},{"date":"2020-05-20","close":320.665},{"date":"2020-05-21","close":313.0031},{"date":"2020-05-22","close":317.3411},{"date":"2020-05-26","close":306.2614},{"date":"2020-05-27","close":295.9327},{"date":"2020-05-28","close":302.9843},{"date":"2020-05-29","close":308.7777},{"date":"2020-06-01","close":314.8998},{"date":"2020-06-02","close":305.0876},{"date":"2020-06-03","close":299.1345},{"date":"2020-06-04","close":292.5619},{"date":"2020-06-05","close":310.6839},{"date":"2020-06-08","close":310.881},{"date":"2020-06-09","close":307.1909},{"date":"2020-06-10","close":311.05},{"date":"2020-06-11","close":281.6324},{"date":"2020-06-12","close":301.3599},{"date":"2020-06-15","close":302.4586},{"date":"2020-06-16","close":303.1909},{"date":"2020-06-17","close":306.0078},{"date":"2020-06-18","close":309.9232},{"date":"2020-06-19","close":313.1064},{"date":"2020-06-22","close":316.9467},{"date":"2020-06-23","close":314.3833},{"date":"2020-06-24","close":308.3176},{"date":"2020-06-25","close":321.2847},{"date":"2020-06-26","close":311.9232},{"date":"2020-06-29","close":305.867},{"date":"2020-06-30","close":313.4444},{"date":"2020-07-01","close":320.1204},{"date":"2020-07-02","close":321.2472},{"date":"2020-07-06","close":329.7729},{"date":"2020-07-07","close":331.0875},{"date":"2020-07-08","close":348.0828},{"date":"2020-07-09","close":352.2424},{"date":"2020-07-10","close":348.308},{"date":"2020-07-13","close":341.6601},{"date":"2020-07-14","close":346.5522},{"date":"2020-07-15","close":353.2846},{"date":"2020-07-16","close":347.5663},{"date":"2020-07-17","close":356.4489},{"date":"2020-07-20","close":365.2751},{"date":"2020-07-21","close":365.3033},{"date":"2020-07-22","close":366.308},{"date":"2020-07-23","close":361.4817},{"date":"2020-07-24","close":362.1108},{"date":"2020-07-27","close":369.9511},{"date":"2020-07-28","close":353.2846},{"date":"2020-07-29","close":359.6413},{"date":"2020-07-30","close":351.679},{"date":"2020-07-31","close":353.0311},{"date":"2020-08-03","close":349.2096},{"date":"2020-08-04","close":342.111},{"date":"2020-08-05","close":342.3269},{"date":"2020-08-06","close":349.9701},{"date":"2020-08-07","close":340.2517},{"date":"2020-08-10","close":332.6837},{"date":"2020-08-11","close":329.1345},{"date":"2020-08-12","close":333.1156},{"date":"2020-08-13","close":338.6489},{"date":"2020-08-14","close":335.3929},{"date":"2020-08-17","close":340.3333},{"date":"2020-08-18","close":344.6057},{"date":"2020-08-19","close":349.499},{"date":"2020-08-20","close":346.9959},{"date":"2020-08-21","close":342.2437},{"date":"2020-08-24","close":342.5259},{"date":"2020-08-25","close":343.9752},{"date":"2020-08-26","close":349.6873},{"date":"2020-08-27","close":348.078},{"date":"2020-08-28","close":351.6446},{"date":"2020-08-31","close":351.2587},{"date":"2020-09-01","close":355.2957},{"date":"2020-09-02","close":356.2651},{"date":"2020-09-03","close":339.2041},{"date":"2020-09-04","close":327.6482},{"date":"2020-09-08","close":319.6119},{"date":"2020-09-09","close":328.1281},{"date":"2020-09-10","close":322.3314},{"date":"2020-09-11","close":319.2449},{"date":"2020-09-14","close":322.1809},{"date":"2020-09-15","close":325.5968},{"date":"2020-09-16","close":324.1571},{"date":"2020-09-17","close":320.2894},{"date":"2020-09-18","close":324.6181},{"date":"2020-09-21","close":330.989},{"date":"2020-09-22","close":330.5278},{"date":"2020-09-23","close":325.0887},{"date":"2020-09-24","close":325.7097},{"date":"2020-09-25","close":332.1464},{"date":"2020-09-28","close":333.5674},{"date":"2020-09-29","close":335.0354},{"date":"2020-09-30","close":335.7411},{"date":"2020-10-01","close":338.3383},{"date":"2020-10-02","close":327.6294},{"date":"2020-10-05","close":330.5937},{"date":"2020-10-06","close":327.4035},{"date":"2020-10-07","close":322.5949},{"date":"2020-10-08","close":325.9733},{"date":"2020-10-09","close":331.5535},{"date":"2020-10-12","close":331.8453},{"date":"2020-10-13","close":338.743},{"date":"2020-10-14","close":337.8679},{"date":"2020-10-15","close":340.2957},{"date":"2020-10-16","close":344.0505},{"date":"2020-10-19","close":341.2838},{"date":"2020-10-20","close":337.4256},{"date":"2020-10-21","close":329.3703},{"date":"2020-10-22","close":327.1307},{"date":"2020-10-23","close":329.8785},{"date":"2020-10-26","close":328.9468},{"date":"2020-10-27","close":335.854},{"date":"2020-10-28","close":320.5905},{"date":"2020-10-29","close":325.1169},{"date":"2020-10-30","close":329.2104},{"date":"2020-11-02","close":335.807},{"date":"2020-11-03","close":347.6828},{"date":"2020-11-04","close":374.7375},{"date":"2020-11-05","close":393.097},{"date":"2020-11-06","close":396.3153},{"date":"2020-11-09","close":367.4351},{"date":"2020-11-10","close":357.4226},{"date":"2020-11-11","close":373.6082},{"date":"2020-11-12","close":367.2344},{"date":"2020-11-13","close":366.2348},{"date":"2020-11-16","close":374.8906},{"date":"2020-11-17","close":380.5855},{"date":"2020-11-18","close":377.1063},{"date":"2020-11-19","close":377.8985},{"date":"2020-11-20","close":377.4363},{"date":"2020-11-23","close":379.011},{"date":"2020-11-24","close":376.814},{"date":"2020-11-25","close":380.8779},{"date":"2020-11-27","close":379.275},{"date":"2020-11-30","close":386.0354},{"date":"2020-12-01","close":390.8253},{"date":"2020-12-02","close":392.3905},{"date":"2020-12-03","close":395.3511},{"date":"2020-12-04","close":397.6235},{"date":"2020-12-07","close":398.6701},{"date":"2020-12-08","close":402.0456},{"date":"2020-12-09","close":390.9383},{"date":"2020-12-10","close":398.4626},{"date":"2020-12-11","close":395.5114},{"date":"2020-12-14","close":399.6884},{"date":"2020-12-15","close":399.7827},{"date":"2020-12-16","close":405.2891},{"date":"2020-12-17","close":411.8327},{"date":"2020-12-18","close":417.7541},{"date":"2020-12-21","close":410.1921},{"date":"2020-12-22","close":412.587},{"date":"2020-12-23","close":404.1483},{"date":"2020-12-24","close":407.7594},{"date":"2020-12-28","close":411.4462},{"date":"2020-12-29","close":409.749},{"date":"2020-12-30","close":412.0308},{"date":"2020-12-31","close":421.0259},{"date":"2021-01-04","close":412.6436},{"date":"2021-01-05","close":406.7318},{"date":"2021-01-06","close":410.3147},{"date":"2021-01-07","close":418.3009},{"date":"2021-01-08","close":426.8246},{"date":"2021-01-11","close":425.9854},{"date":"2021-01-12","close":427.3055},{"date":"2021-01-13","close":413.3602},{"date":"2021-01-14","close":386.1297},{"date":"2021-01-15","close":391.5796},{"date":"2021-01-19","close":387.9778},{"date":"2021-01-20","close":394.6156},{"date":"2021-01-21","close":390.6838},{"date":"2021-01-22","close":388.355},{"date":"2021-01-25","close":380.4441},{"date":"2021-01-26","close":381.5002},{"date":"2021-01-27","close":370.8739},{"date":"2021-01-28","close":372.6559},{"date":"2021-01-29","close":372.7219},{"date":"2021-02-01","close":392.4753},{"date":"2021-02-02","close":400.8481},{"date":"2021-02-03","close":393.06},{"date":"2021-02-04","close":405.6192},{"date":"2021-02-05","close":405.2609},{"date":"2021-02-08","close":398.5852},{"date":"2021-02-09","close":394.0971},{"date":"2021-02-10","close":395.6905},{"date":"2021-02-11","close":402.4793},{"date":"2021-02-12","close":409.9376},{"date":"2021-02-16","close":415.7362},{"date":"2021-02-17","close":414.2277},{"date":"2021-02-18","close":413.2925},{"date":"2021-02-19","close":408.9665},{"date":"2021-02-22","close":390.6703},{"date":"2021-02-23","close":392.1344},{"date":"2021-02-24","close":394.099},{"date":"2021-02-25","close":383.775},{"date":"2021-02-26","close":391.5392},{"date":"2021-03-01","close":396.7438},{"date":"2021-03-02","close":395.5914},{"date":"2021-03-03","close":387.0054},{"date":"2021-03-04","close":386.3254},{"date":"2021-03-05","close":391.7282},{"date":"2021-03-08","close":380.3084},{"date":"2021-03-09","close":391.5392},{"date":"2021-03-10","close":387.0998},{"date":"2021-03-11","close":387.3266},{"date":"2021-03-12","close":393.4379},{"date":"2021-03-15","close":396.2904},{"date":"2021-03-16","close":393.485},{"date":"2021-03-17","close":390.2642},{"date":"2021-03-18","close":383.1327},{"date":"2021-03-19","close":387.6099},{"date":"2021-03-22","close":396.1109},{"date":"2021-03-23","close":397.4333},{"date":"2021-03-24","close":400.5221},{"date":"2021-03-25","close":389.2062},{"date":"2021-03-26","close":401.3155},{"date":"2021-03-29","close":402.7323},{"date":"2021-03-30","close":394.3636},{"date":"2021-03-31","close":396.0354},{"date":"2021-04-01","close":404.7915},{"date":"2021-04-05","close":416.1828},{"date":"2021-04-06","close":415.7012},{"date":"2021-04-07","close":413.1981},{"date":"2021-04-08","close":420.6034},{"date":"2021-04-09","close":423.6355},{"date":"2021-04-12","close":428.0182},{"date":"2021-04-13","close":434.498},{"date":"2021-04-14","close":432.0515},{"date":"2021-04-15","close":443.6129},{"date":"2021-04-16","close":447.2684},{"date":"2021-04-19","close":442.3095},{"date":"2021-04-20","close":442.0827},{"date":"2021-04-21","close":444.5291},{"date":"2021-04-22","close":445.5965},{"date":"2021-04-23","close":459.5288},{"date":"2021-04-26","close":460.0011},{"date":"2021-04-27","close":460.5772},{"date":"2021-04-28","close":457.1957},{"date":"2021-04-29","close":467.397},{"date":"2021-04-30","close":458.8393},{"date":"2021-05-03","close":459.2454},{"date":"2021-05-04","close":455.7505},{"date":"2021-05-05","close":451.67},{"date":"2021-05-06","close":449.5259},{"date":"2021-05-07","close":455.571},{"date":"2021-05-10","close":450.4516},{"date":"2021-05-11","close":446.4655},{"date":"2021-05-12","close":434.6679},{"date":"2021-05-13","close":436.2669},{"date":"2021-05-14","close":438.5093},{"date":"2021-05-17","close":431.2429},{"date":"2021-05-18","close":429.6439},{"date":"2021-05-19","close":423.4937},{"date":"2021-05-20","close":432.6147},{"date":"2021-05-21","close":432.2835},{"date":"2021-05-24","close":437.9322},{"date":"2021-05-25","close":439.5975},{"date":"2021-05-26","close":440.0611},{"date":"2021-05-27","close":439.3704},{"date":"2021-05-28","close":442.9279},{"date":"2021-06-01","close":437.0995},{"date":"2021-06-02","close":443.6281},{"date":"2021-06-03","close":437.109},{"date":"2021-06-04","close":441.2533},{"date":"2021-06-07","close":439.3704},{"date":"2021-06-08","close":438.4242},{"date":"2021-06-09","close":440.7518},{"date":"2021-06-10","close":450.8095},{"date":"2021-06-11","close":453.6953},{"date":"2021-06-14","close":464.3397},{"date":"2021-06-15","close":468.3513},{"date":"2021-06-16","close":469.203},{"date":"2021-06-17","close":478.3239},{"date":"2021-06-18","close":475.8261},{"date":"2021-06-21","close":487.8329},{"date":"2021-06-22","close":494.0776},{"date":"2021-06-23","close":495.6577},{"date":"2021-06-24","close":504.3813},{"date":"2021-06-25","close":503.1228},{"date":"2021-06-28","close":505.6965},{"date":"2021-06-29","close":512.9818},{"date":"2021-06-30","close":504.3813},{"date":"2021-07-01","close":505.2803},{"date":"2021-07-02","close":512.7359},{"date":"2021-07-06","close":520.4093},{"date":"2021-07-07","close":525.8497},{"date":"2021-07-08","close":523.7399},{"date":"2021-07-09","close":530.0697},{"date":"2021-07-12","close":529.8048},{"date":"2021-07-13","close":527.5529},{"date":"2021-07-14","close":525.3009},{"date":"2021-07-15","close":529.71},{"date":"2021-07-16","close":534.4221},{"date":"2021-07-19","close":526.8622},{"date":"2021-07-20","close":533.2299},{"date":"2021-07-21","close":534.4504},{"date":"2021-07-22","close":541.348},{"date":"2021-07-23","close":547.7819},{"date":"2021-07-26","close":544.896},{"date":"2021-07-27","close":552.7588},{"date":"2021-07-28","close":559.978},{"date":"2021-07-29","close":562.7406},{"date":"2021-07-30","close":563.876},{"date":"2021-08-02","close":578.0308},{"date":"2021-08-03","close":585.7419},{"date":"2021-08-04","close":590.6147},{"date":"2021-08-05","close":593.6046},{"date":"2021-08-06","close":595.0428},{"date":"2021-08-09","close":593.8885},{"date":"2021-08-10","close":591.4285},{"date":"2021-08-11","close":591.296},{"date":"2021-08-12","close":592.4901},{"date":"2021-08-13","close":597.0961},{"date":"2021-08-16","close":597.2762},{"date":"2021-08-17","close":596.5844},{"date":"2021-08-18","close":578.3214},{"date":"2021-08-19","close":578.1226},{"date":"2021-08-20","close":586.5193},{"date":"2021-08-23","close":588.7276},{"date":"2021-08-24","close":586.0549},{"date":"2021-08-25","close":595.0964},{"date":"2021-08-26","close":591.3054},{"date":"2021-08-27","close":596.6886},{"date":"2021-08-30","close":605.0666},{"date":"2021-08-31","close":601.4179},{"date":"2021-09-01","close":615.2833},{"date":"2021-09-02","close":615.4823},{"date":"2021-09-03","close":616.7427},{"date":"2021-09-07","close":621.5479},{"date":"2021-09-08","close":624.7323},{"date":"2021-09-09","close":618.7425},{"date":"2021-09-10","close":616.8566},{"date":"2021-09-13","close":609.6348},{"date":"2021-09-14","close":619.1312},{"date":"2021-09-15","close":613.53},{"date":"2021-09-16","close":618.0697},{"date":"2021-09-17","close":608.1278},{"date":"2021-09-20","close":601.4275},{"date":"2021-09-21","close":607.2181},{"date":"2021-09-22","close":611.4355},{"date":"2021-09-23","close":619.4251},{"date":"2021-09-24","close":626.8079},{"date":"2021-09-27","close":605.3036},{"date":"2021-09-28","close":566.5599},{"date":"2021-09-29","close":578.7858},{"date":"2021-09-30","close":576.5492},{"date":"2021-10-01","close":578.7858},{"date":"2021-10-04","close":556.6085},{"date":"2021-10-05","close":570.6541},{"date":"2021-10-06","close":568.588},{"date":"2021-10-07","close":576.7008},{"date":"2021-10-08","close":568.7586},{"date":"2021-10-11","close":566.0008},{"date":"2021-10-12","close":564.1432},{"date":"2021-10-13","close":567.0338},{"date":"2021-10-14","close":580.634},{"date":"2021-10-15","close":583.8847},{"date":"2021-10-18","close":587.4292},{"date":"2021-10-19","close":597.9871},{"date":"2021-10-20","close":590.7842},{"date":"2021-10-21","close":603.1713},{"date":"2021-10-22","close":615.1696},{"date":"2021-10-25","close":617.9559},{"date":"2021-10-26","close":609.5115},{"date":"2021-10-27","close":603.7114},{"date":"2021-10-28","close":621.0837},{"date":"2021-10-29","close":630.1345},{"date":"2021-11-01","close":622.7705},{"date":"2021-11-02","close":620.1357},{"date":"2021-11-03","close":611.9188},{"date":"2021-11-04","close":627.0922},{"date":"2021-11-05","close":619.1976},{"date":"2021-11-08","close":619.6429},{"date":"2021-11-09","close":618.7047},{"date":"2021-11-10","close":609.421},{"date":"2021-11-11","close":608.7471},{"date":"2021-11-12","close":619.4546},{"date":"2021-11-15","close":627.4093},{"date":"2021-11-16","close":640.8888},{"date":"2021-11-17","close":632.6017},{"date":"2021-11-18","close":631.6619},{"date":"2021-11-19","close":623.5459},{"date":"2021-11-22","close":604.5798},{"date":"2021-11-23","close":600.2512},{"date":"2021-11-24","close":610.0286},{"date":"2021-11-26","close":589.5247},{"date":"2021-11-29","close":612.7339},{"date":"2021-11-30","close":597.5079},{"date":"2021-12-01","close":585.0725},{"date":"2021-12-02","close":597.6313},{"date":"2021-12-03","close":572.8273},{"date":"2021-12-06","close":577.2889},{"date":"2021-12-07","close":604.7411},{"date":"2021-12-08","close":613.3035},{"date":"2021-12-09","close":588.4806},{"date":"2021-12-10","close":596.2643},{"date":"2021-12-13","close":590.2081},{"date":"2021-12-14","close":561.0755},{"date":"2021-12-15","close":571.8494},{"date":"2021-12-16","close":564.92},{"date":"2021-12-17","close":560.2686},{"date":"2021-12-20","close":549.9029},{"date":"2021-12-21","close":564.4832},{"date":"2021-12-22","close":573.5203},{"date":"2021-12-23","close":580.2504},{"date":"2021-12-27","close":587.3698},{"date":"2021-12-28","close":583.772},{"date":"2021-12-29","close":583.5918},{"date":"2021-12-30","close":581.4559},{"date":"2021-12-31","close":581.5984},{"date":"2022-01-03","close":565.3566},{"date":"2022-01-04","close":561.1324},{"date":"2022-01-05","close":537.3917},{"date":"2022-01-06","close":534.4109},{"date":"2022-01-07","close":523.9881},{"date":"2022-01-10","close":514.3625},{"date":"2022-01-11","close":525.2411},{"date":"2022-01-12","close":530.7087},{"date":"2022-01-13","close":506.3415},{"date":"2022-01-14","close":500.0099},{"date":"2022-01-18","close":490.4699},{"date":"2022-01-19","close":487.347},{"date":"2022-01-20","close":489.6726},{"date":"2022-01-21","close":475.4054},{"date":"2022-01-24","close":481.3382},{"date":"2022-01-25","close":467.9062},{"date":"2022-01-26","close":467.1563},{"date":"2022-01-27","close":466.8335},{"date":"2022-01-28","close":482.3444},{"date":"2022-01-31","close":508.914},{"date":"2022-02-01","close":517.723},{"date":"2022-02-02","close":521.9284},{"date":"2022-02-03","close":512.8913},{"date":"2022-02-04","close":526.5605},{"date":"2022-02-07","close":522.5168},{"date":"2022-02-08","close":518.4255},{"date":"2022-02-09","close":532.9775},{"date":"2022-02-10","close":517.4478},{"date":"2022-02-11","close":507.1483},{"date":"2022-02-14","close":505.9238},{"date":"2022-02-15","close":518.6534},{"date":"2022-02-16","close":516.0143},{"date":"2022-02-17","close":505.4766},{"date":"2022-02-18","close":501.2157},{"date":"2022-02-22","close":495.8042},{"date":"2022-02-23","close":484.4768},{"date":"2022-02-24","close":483.5923},{"date":"2022-02-25","close":488.1005},{"date":"2022-02-28","close":477.1441},{"date":"2022-03-01","close":475.8982},{"date":"2022-03-02","close":486.0841},{"date":"2022-03-03","close":482.2989},{"date":"2022-03-04","close":473.4254},{"date":"2022-03-07","close":444.5317},{"date":"2022-03-08","close":443.2002},{"date":"2022-03-09","close":464.2475},{"date":"2022-03-10","close":442.4964},{"date":"2022-03-11","close":434.2886},{"date":"2022-03-14","close":434.9545},{"date":"2022-03-15","close":447.8986},{"date":"2022-03-16","close":468.8412},{"date":"2022-03-17","close":474.0531},{"date":"2022-03-18","close":494.8816},{"date":"2022-03-21","close":482.1942},{"date":"2022-03-22","close":484.8193},{"date":"2022-03-23","close":467.2148},{"date":"2022-03-24","close":471.4757},{"date":"2022-03-25","close":466.3209},{"date":"2022-03-28","close":482.9646},{"date":"2022-03-29","close":491.4863},{"date":"2022-03-30","close":485.3138},{"date":"2022-03-31","close":478.2758},{"date":"2022-04-01","close":490.7539},{"date":"2022-04-04","close":494.0922},{"date":"2022-04-05","close":488.1194},{"date":"2022-04-06","close":481.8614},{"date":"2022-04-07","close":485.0475},{"date":"2022-04-08","close":481.7092},{"date":"2022-04-11","close":462.3073},{"date":"2022-04-12","close":456.8101},{"date":"2022-04-13","close":469.136},{"date":"2022-04-14","close":459.0832},{"date":"2022-04-18","close":454.6226},{"date":"2022-04-19","close":466.5205},{"date":"2022-04-20","close":469.3928},{"date":"2022-04-21","close":451.5507},{"date":"2022-04-22","close":433.7275},{"date":"2022-04-25","close":439.6812},{"date":"2022-04-26","close":408.7809},{"date":"2022-04-27","close":397.3395},{"date":"2022-04-28","close":412.1762},{"date":"2022-04-29","close":400.6397},{"date":"2022-05-02","close":403.0173},{"date":"2022-05-03","close":410.7781},{"date":"2022-05-04","close":411.5675},{"date":"2022-05-05","close":395.6941},{"date":"2022-05-06","close":385.7649},{"date":"2022-05-09","close":360.533},{"date":"2022-05-10","close":369.8629},{"date":"2022-05-11","close":368.4459},{"date":"2022-05-12","close":369.9907},{"date":"2022-05-13","close":389.216},{"date":"2022-05-16","close":381.4535},{"date":"2022-05-17","close":388.8441},{"date":"2022-05-18","close":380.9766},{"date":"2022-05-19","close":391.0088},{"date":"2022-05-20","close":397.7034},{"date":"2022-05-23","close":398.3137},{"date":"2022-05-24","close":395.386},{"date":"2022-05-25","close":397.4744},{"date":"2022-05-26","close":412.7136},{"date":"2022-05-27","close":427.39},{"date":"2022-05-31","close":421.8398},{"date":"2022-06-01","close":411.4453},{"date":"2022-06-02","close":430.68},{"date":"2022-06-03","close":418.1207},{"date":"2022-06-06","close":418.3209},{"date":"2022-06-07","close":425.5971},{"date":"2022-06-08","close":415.336},{"date":"2022-06-09","close":407.2778},{"date":"2022-06-10","close":391.0375},{"date":"2022-06-13","close":374.778},{"date":"2022-06-14","close":372.8707},{"date":"2022-06-15","close":378.9644},{"date":"2022-06-16","close":367.8737},{"date":"2022-06-17","close":368.7797},{"date":"2022-06-21","close":381.6919},{"date":"2022-06-22","close":382.2831},{"date":"2022-06-23","close":397.3886},{"date":"2022-06-24","close":412.0269},{"date":"2022-06-27","close":409.8526},{"date":"2022-06-28","close":393.9651},{"date":"2022-06-29","close":396.0059},{"date":"2022-06-30","close":393.0401},{"date":"2022-07-01","close":398.3518},{"date":"2022-07-05","close":402.443},{"date":"2022-07-06","close":406.4767},{"date":"2022-07-07","close":415.298},{"date":"2022-07-08","close":413.8293},{"date":"2022-07-11","close":411.8266},{"date":"2022-07-12","close":400.8313},{"date":"2022-07-13","close":394.5373},{"date":"2022-07-14","close":391.0947},{"date":"2022-07-15","close":399.4485},{"date":"2022-07-18","close":392.9066},{"date":"2022-07-19","close":406.3432},{"date":"2022-07-20","close":414.1822},{"date":"2022-07-21","close":426.7224},{"date":"2022-07-22","close":419.5034},{"date":"2022-07-25","close":418.1397},{"date":"2022-07-26","close":422.3548},{"date":"2022-07-27","close":431.9674},{"date":"2022-07-28","close":452.2989},{"date":"2022-07-29","close":459.022},{"date":"2022-08-01","close":454.7497},{"date":"2022-08-02","close":455.5411},{"date":"2022-08-03","close":473.317},{"date":"2022-08-04","close":473.727},{"date":"2022-08-05","close":473.174},{"date":"2022-08-08","close":477.5988},{"date":"2022-08-09","close":471.9818},{"date":"2022-08-10","close":488.3748},{"date":"2022-08-11","close":479.0541},{"date":"2022-08-12","close":484.398},{"date":"2022-08-15","close":486.2335},{"date":"2022-08-16","close":481.444},{"date":"2022-08-17","close":480.3638},{"date":"2022-08-18","close":477.9644},{"date":"2022-08-19","close":457.4206},{"date":"2022-08-22","close":452.0576},{"date":"2022-08-23","close":446.9146},{"date":"2022-08-24","close":447.2874},{"date":"2022-08-25","close":454.8299},{"date":"2022-08-26","close":436.3225},{"date":"2022-08-29","close":435.9209},{"date":"2022-08-30","close":433.0912},{"date":"2022-08-31","close":429.4586},{"date":"2022-09-01","close":436.7908},{"date":"2022-09-02","close":432.0493},{"date":"2022-09-06","close":437.5269},{"date":"2022-09-07","close":453.4151},{"date":"2022-09-08","close":461.6364},{"date":"2022-09-09","close":469.6283},{"date":"2022-09-12","close":474.7045},{"date":"2022-09-13","close":450.9965},{"date":"2022-09-14","close":448.4536},{"date":"2022-09-15","close":436.1026},{"date":"2022-09-16","close":436.571},{"date":"2022-09-19","close":431.5043},{"date":"2022-09-20","close":428.0533},{"date":"2022-09-21","close":420.2143},{"date":"2022-09-22","close":408.2839},{"date":"2022-09-23","close":403.7335},{"date":"2022-09-26","close":402.2326},{"date":"2022-09-27","close":398.5426},{"date":"2022-09-28","close":410.2437},{"date":"2022-09-29","close":404.5844},{"date":"2022-09-30","close":403.2173},{"date":"2022-10-03","close":412.5762},{"date":"2022-10-04","close":431.0072},{"date":"2022-10-05","close":427.776},{"date":"2022-10-06","close":417.4229},{"date":"2022-10-07","close":401.3531},{"date":"2022-10-10","close":389.0021},{"date":"2022-10-11","close":381.7654},{"date":"2022-10-12","close":383.9641},{"date":"2022-10-13","close":388.199},{"date":"2022-10-14","close":371.6035},{"date":"2022-10-17","close":385.2164},{"date":"2022-10-18","close":390.5699},{"date":"2022-10-19","close":381.23},{"date":"2022-10-20","close":376.326},{"date":"2022-10-21","close":383.8016},{"date":"2022-10-24","close":394.0017},{"date":"2022-10-25","close":428.6748},{"date":"2022-10-26","close":431.7147},{"date":"2022-10-27","close":435.1753},{"date":"2022-10-28","close":453.3863},{"date":"2022-10-31","close":448.2146},{"date":"2022-11-01","close":449.3809},{"date":"2022-11-02","close":433.7605},{"date":"2022-11-03","close":431.2844},{"date":"2022-11-04","close":440.6147},{"date":"2022-11-07","close":441.8383},{"date":"2022-11-08","close":447.2969},{"date":"2022-11-09","close":445.84},{"date":"2022-11-10","close":488.5616},{"date":"2022-11-11","close":491.1208},{"date":"2022-11-14","close":471.8257},{"date":"2022-11-15","close":482.1585},{"date":"2022-11-16","close":486.1747},{"date":"2022-11-17","close":470.7234},{"date":"2022-11-18","close":469.9757},{"date":"2022-11-21","close":472.9088},{"date":"2022-11-22","close":481.8231},{"date":"2022-11-23","close":487.6509},{"date":"2022-11-25","close":491.0153},{"date":"2022-11-28","close":475.3914},{"date":"2022-11-29","close":466.1512},{"date":"2022-11-30","close":486.7691},{"date":"2022-12-01","close":499.7668},{"date":"2022-12-02","close":497.313},{"date":"2022-12-05","close":483.5676},{"date":"2022-12-06","close":479.168},{"date":"2022-12-07","close":479.6472},{"date":"2022-12-08","close":479.2447},{"date":"2022-12-09","close":472.1228},{"date":"2022-12-12","close":476.647},{"date":"2022-12-13","close":490.7853},{"date":"2022-12-14","close":477.8069},{"date":"2022-12-15","close":456.9109},{"date":"2022-12-16","close":452.032},{"date":"2022-12-19","close":442.7822},{"date":"2022-12-20","close":439.0057},{"date":"2022-12-21","close":452.7701},{"date":"2022-12-22","close":443.1465},{"date":"2022-12-23","close":444.5844},{"date":"2022-12-27","close":441.3348},{"date":"2022-12-28","close":435.5934},{"date":"2022-12-29","close":452.3484},{"date":"2022-12-30","close":445.8783},{"date":"2023-01-03","close":442.0346},{"date":"2023-01-04","close":454.4571},{"date":"2023-01-05","close":440.0792},{"date":"2023-01-06","close":449.559},{"date":"2023-01-09","close":460.6109},{"date":"2023-01-10","close":467.8382},{"date":"2023-01-11","close":483.213},{"date":"2023-01-12","close":483.1459},{"date":"2023-01-13","close":484.2865},{"date":"2023-01-17","close":489.1175},{"date":"2023-01-18","close":485.3409},{"date":"2023-01-19","close":475.2285},{"date":"2023-01-20","close":490.5362},{"date":"2023-01-23","close":493.6226},{"date":"2023-01-24","close":498.281},{"date":"2023-01-25","close":487.5456},{"date":"2023-01-26","close":493.843},{"date":"2023-01-27","close":498.3578},{"date":"2023-01-30","close":485.5518},{"date":"2023-01-31","close":509.515},{"date":"2023-02-01","close":531.5227},{"date":"2023-02-02","close":544.8655},{"date":"2023-02-03","close":543.8975},{"date":"2023-02-06","close":530.4492},{"date":"2023-02-07","close":537.1589},{"date":"2023-02-08","close":533.804},{"date":"2023-02-09","close":532.5484},{"date":"2023-02-10","close":526.548},{"date":"2023-02-13","close":538.7885},{"date":"2023-02-14","close":538.5201},{"date":"2023-02-15","close":543.5426},{"date":"2023-02-16","close":531.3494},{"date":"2023-02-17","close":523.5086},{"date":"2023-02-21","close":504.2816},{"date":"2023-02-22","close":503.5419},{"date":"2023-02-23","close":507.1259},{"date":"2023-02-24","close":497.8823},{"date":"2023-02-27","close":505.2137},{"date":"2023-02-28","close":501.7161},{"date":"2023-03-01","close":495.2784},{"date":"2023-03-02","close":497.0464},{"date":"2023-03-03","close":515.668},{"date":"2023-03-06","close":521.6637},{"date":"2023-03-07","close":513.0831},{"date":"2023-03-08","close":514.8801},{"date":"2023-03-09","close":514.1017},{"date":"2023-03-10","close":501.8315},{"date":"2023-03-13","close":507.6064},{"date":"2023-03-14","close":526.7947},{"date":"2023-03-15","close":515.764},{"date":"2023-03-16","close":525.1806},{"date":"2023-03-17","close":516.0715},{"date":"2023-03-20","close":523.0282},{"date":"2023-03-21","close":532.6369},{"date":"2023-03-22","close":525.7665},{"date":"2023-03-23","close":525.5553},{"date":"2023-03-24","close":521.8463},{"date":"2023-03-27","close":519.204},{"date":"2023-03-28","close":521.6542},{"date":"2023-03-29","close":529.3699},{"date":"2023-03-30","close":527.2465},{"date":"2023-03-31","close":537.787},{"date":"2023-04-03","close":535.5579},{"date":"2023-04-04","close":528.8415},{"date":"2023-04-05","close":517.3015},{"date":"2023-04-06","close":512.7662},{"date":"2023-04-10","close":507.7601},{"date":"2023-04-11","close":508.9419},{"date":"2023-04-12","close":510.0565},{"date":"2023-04-13","close":521.3755},{"date":"2023-04-14","close":518.8964},{"date":"2023-04-17","close":516.5329},{"date":"2023-04-18","close":523.153},{"date":"2023-04-19","close":524.1332},{"date":"2023-04-20","close":525.1901},{"date":"2023-04-21","close":523.2876},{"date":"2023-04-24","close":523.2972},{"date":"2023-04-25","close":452.712},{"date":"2023-04-26","close":440.2881},{"date":"2023-04-27","close":446.1205},{"date":"2023-04-28","close":463.5699},{"date":"2023-05-01","close":464.1271},{"date":"2023-05-02","close":450.1562},{"date":"2023-05-03","close":447.5425},{"date":"2023-05-04","close":443.4877},{"date":"2023-05-05","close":455.1142},{"date":"2023-05-08","close":454.3743},{"date":"2023-05-09","close":454.3647},{"date":"2023-05-10","close":457.4395},{"date":"2023-05-11","close":453.3054},{"date":"2023-05-12","close":452.5634},{"date":"2023-05-15","close":446.714},{"date":"2023-05-16","close":440.3731},{"date":"2023-05-17","close":444.5072},{"date":"2023-05-18","close":455.0881},{"date":"2023-05-19","close":452.7658},{"date":"2023-05-22","close":455.252},{"date":"2023-05-23","close":443.3797},{"date":"2023-05-24","close":440.5754},{"date":"2023-05-25","close":449.5568},{"date":"2023-05-26","close":458.538},{"date":"2023-05-30","close":454.2786},{"date":"2023-05-31","close":453.4307},{"date":"2023-06-01","close":450.0001},{"date":"2023-06-02","close":461.3616},{"date":"2023-06-05","close":463.3371},{"date":"2023-06-06","close":459.8968},{"date":"2023-06-07","close":455.3195},{"date":"2023-06-08","close":463.3949},{"date":"2023-06-09","close":456.63},{"date":"2023-06-12","close":456.9481},{"date":"2023-06-13","close":462.5469},{"date":"2023-06-14","close":468.5312},{"date":"2023-06-15","close":469.8321},{"date":"2023-06-16","close":460.369},{"date":"2023-06-20","close":456.5626},{"date":"2023-06-21","close":457.401},{"date":"2023-06-22","close":450.2217},{"date":"2023-06-23","close":448.2462},{"date":"2023-06-26","close":446.4153},{"date":"2023-06-27","close":448.1787},{"date":"2023-06-28","close":446.4827},{"date":"2023-06-29","close":445.2781},{"date":"2023-06-30","close":452.2357},{"date":"2023-07-03","close":455.6375},{"date":"2023-07-05","close":456.1193},{"date":"2023-07-06","close":452.3995},{"date":"2023-07-07","close":454.6064},{"date":"2023-07-10","close":463.1636},{"date":"2023-07-11","close":468.9648},{"date":"2023-07-12","close":479.6615},{"date":"2023-07-13","close":479.6904},{"date":"2023-07-14","close":479.1122},{"date":"2023-07-17","close":481.107},{"date":"2023-07-18","close":484.5569},{"date":"2023-07-19","close":489.4812},{"date":"2023-07-20","close":491.1387},{"date":"2023-07-21","close":492.8347},{"date":"2023-07-24","close":484.4798},{"date":"2023-07-25","close":528.278},{"date":"2023-07-26","close":536.9991},{"date":"2023-07-27","close":533.4818},{"date":"2023-07-28","close":530.2825},{"date":"2023-07-31","close":528.1625},{"date":"2023-08-01","close":526.1003},{"date":"2023-08-02","close":525.4353},{"date":"2023-08-03","close":524.0187},{"date":"2023-08-04","close":522.554},{"date":"2023-08-07","close":531.4581},{"date":"2023-08-08","close":528.1528},{"date":"2023-08-09","close":526.3509},{"date":"2023-08-10","close":528.3216},{"date":"2023-08-11","close":530.3794},{"date":"2023-08-14","close":528.7273},{"date":"2023-08-15","close":515.7237},{"date":"2023-08-16","close":511.6757},{"date":"2023-08-17","close":503.0968},{"date":"2023-08-18","close":502.5364},{"date":"2023-08-21","close":506.9515},{"date":"2023-08-22","close":510.0139},{"date":"2023-08-23","close":517.6848},{"date":"2023-08-24","close":514.4098},{"date":"2023-08-25","close":513.1442},{"date":"2023-08-28","close":514.1104},{"date":"2023-08-29","close":520.3513},{"date":"2023-08-30","close":525.6841},{"date":"2023-08-31","close":525.1914},{"date":"2023-09-01","close":523.037},{"date":"2023-09-05","close":522.8148},{"date":"2023-09-06","close":523.4718},{"date":"2023-09-07","close":527.9642},{"date":"2023-09-08","close":515.6946},{"date":"2023-09-11","close":517.9843},{"date":"2023-09-12","close":508.1397},{"date":"2023-09-13","close":517.1053},{"date":"2023-09-14","close":520.4286},{"date":"2023-09-15","close":512.1104},{"date":"2023-09-18","close":515.0184},{"date":"2023-09-19","close":519.8104},{"date":"2023-09-20","close":516.9023},{"date":"2023-09-21","close":497.9474},{"date":"2023-09-22","close":495.764},{"date":"2023-09-25","close":499.3773},{"date":"2023-09-26","close":498.7589},{"date":"2023-09-27","close":494.5854},{"date":"2023-09-28","close":503.8213},{"date":"2023-09-29","close":495.6868},{"date":"2023-10-02","close":489.8032},{"date":"2023-10-03","close":478.6641},{"date":"2023-10-04","close":484.5862},{"date":"2023-10-05","close":481.2436},{"date":"2023-10-06","close":495.938},{"date":"2023-10-09","close":497.8991},{"date":"2023-10-10","close":503.1258},{"date":"2023-10-11","close":505.4348},{"date":"2023-10-12","close":502.4592},{"date":"2023-10-13","close":493.2522},{"date":"2023-10-16","close":497.9861},{"date":"2023-10-17","close":498.3145},{"date":"2023-10-18","close":488.8371},{"date":"2023-10-19","close":480.4127},{"date":"2023-10-20","close":473.138},{"date":"2023-10-23","close":471.0609},{"date":"2023-10-24","close":471.5052},{"date":"2023-10-25","close":463.3707},{"date":"2023-10-26","close":465.2256},{"date":"2023-10-27","close":460.0473},{"date":"2023-10-30","close":465.6507},{"date":"2023-10-31","close":455.5646},{"date":"2023-11-01","close":455.8544},{"date":"2023-11-02","close":470.5101},{"date":"2023-11-03","close":480.8861},{"date":"2023-11-06","close":479.7267},{"date":"2023-11-07","close":480.4417},{"date":"2023-11-08","close":489.2189},{"date":"2023-11-09","close":490.4202},{"date":"2023-11-10","close":498.2094},{"date":"2023-11-13","close":488.066},{"date":"2023-11-14","close":501.881},{"date":"2023-11-15","close":505.4655},{"date":"2023-11-16","close":507.9068},{"date":"2023-11-17","close":505.1458},{"date":"2023-11-20","close":505.9113},{"date":"2023-11-21","close":508.5075},{"date":"2023-11-22","close":507.6162},{"date":"2023-11-24","close":511.8595},{"date":"2023-11-27","close":508.9531},{"date":"2023-11-28","close":507.4903},{"date":"2023-11-29","close":510.135},{"date":"2023-11-30","close":504.5935},{"date":"2023-12-01","close":511.2297},{"date":"2023-12-04","close":509.0887},{"date":"2023-12-05","close":507.0931},{"date":"2023-12-06","close":499.0328},{"date":"2023-12-07","close":492.5709},{"date":"2023-12-08","close":490.8658},{"date":"2023-12-11","close":500.486},{"date":"2023-12-12","close":509.6023},{"date":"2023-12-13","close":529.317},{"date":"2023-12-14","close":525.19},{"date":"2023-12-15","close":514.9887},{"date":"2023-12-18","close":516.2287},{"date":"2023-12-19","close":525.597},{"date":"2023-12-20","close":523.3203},{"date":"2023-12-21","close":535.7595},{"date":"2023-12-22","close":544.7305},{"date":"2023-12-26","close":543.752},{"date":"2023-12-27","close":547.9662},{"date":"2023-12-28","close":552.7908},{"date":"2023-12-29","close":547.9954},{"date":"2024-01-02","close":538.4527},{"date":"2024-01-03","close":532.7079},{"date":"2024-01-04","close":542.2503},{"date":"2024-01-05","close":521.2568},{"date":"2024-01-08","close":526.1976},{"date":"2024-01-09","close":522.9037},{"date":"2024-01-10","close":529.598},{"date":"2024-01-11","close":533.1051},{"date":"2024-01-12","close":528.4355},{"date":"2024-01-16","close":525.5388},{"date":"2024-01-17","close":521.3633},{"date":"2024-01-18","close":529.4044},{"date":"2024-01-19","close":536.6411},{"date":"2024-01-22","close":548.5474},{"date":"2024-01-23","close":546.2029},{"date":"2024-01-24","close":541.0298},{"date":"2024-01-25","close":537.455},{"date":"2024-01-26","close":532.1459},{"date":"2024-01-29","close":533.7542},{"date":"2024-01-30","close":583.4433},{"date":"2024-01-31","close":579.9363},{"date":"2024-02-01","close":585.4391},{"date":"2024-02-02","close":574.5498},{"date":"2024-02-05","close":565.1816},{"date":"2024-02-06","close":563.8351},{"date":"2024-02-07","close":572.1956},{"date":"2024-02-08","close":567.2258},{"date":"2024-02-09","close":573.9299},{"date":"2024-02-12","close":571.7695},{"date":"2024-02-13","close":557.6444},{"date":"2024-02-14","close":554.9221},{"date":"2024-02-15","close":559.3133},{"date":"2024-02-16","close":552.542},{"date":"2024-02-20","close":540.6993},{"date":"2024-02-21","close":539.8153},{"date":"2024-02-22","close":549.3555},{"date":"2024-02-23","close":552.7557},{"date":"2024-02-26","close":551.7453},{"date":"2024-02-27","close":541.9429},{"date":"2024-02-28","close":551.7259},{"date":"2024-02-29","close":544.9836},{"date":"2024-03-01","close":549.3652},{"date":"2024-03-04","close":542.4578},{"date":"2024-03-05","close":534.6664},{"date":"2024-03-06","close":533.8697},{"date":"2024-03-07","close":534.4915},{"date":"2024-03-08","close":535.7836},{"date":"2024-03-11","close":548.2188},{"date":"2024-03-12","close":549.6761},{"date":"2024-03-13","close":541.632},{"date":"2024-03-14","close":537.3088},{"date":"2024-03-15","close":529.2162},{"date":"2024-03-18","close":534.7053},{"date":"2024-03-19","close":548.2479},{"date":"2024-03-20","close":543.2059},{"date":"2024-03-21","close":547.7137},{"date":"2024-03-22","close":537.3477},{"date":"2024-03-25","close":535.6282},{"date":"2024-03-26","close":535.9584},{"date":"2024-03-27","close":541.1269},{"date":"2024-03-28","close":544.4785},{"date":"2024-04-01","close":539.0187},{"date":"2024-04-02","close":526.836},{"date":"2024-04-03","close":524.6113},{"date":"2024-04-04","close":518.3743},{"date":"2024-04-05","close":526.9332},{"date":"2024-04-08","close":533.4132},{"date":"2024-04-09","close":538.9117},{"date":"2024-04-10","close":517.8594},{"date":"2024-04-11","close":519.2584},{"date":"2024-04-12","close":511.6125},{"date":"2024-04-15","close":498.439},{"date":"2024-04-16","close":498.7985},{"date":"2024-04-17","close":497.244},{"date":"2024-04-18","close":491.3471},{"date":"2024-04-19","close":495.5343},{"date":"2024-04-22","close":500.4889},{"date":"2024-04-23","close":433.2901},{"date":"2024-04-24","close":451.4086},{"date":"2024-04-25","close":451.2532},{"date":"2024-04-26","close":464.1644},{"date":"2024-04-29","close":463.3873},{"date":"2024-04-30","close":452.5161},{"date":"2024-05-01","close":456.6353},{"date":"2024-05-02","close":454.3717},{"date":"2024-05-03","close":453.7305},{"date":"2024-05-06","close":461.9396},{"date":"2024-05-07","close":457.9663},{"date":"2024-05-08","close":457.3348},{"date":"2024-05-09","close":468.7499},{"date":"2024-05-10","close":471.334},{"date":"2024-05-13","close":471.7324},{"date":"2024-05-14","close":474.2},{"date":"2024-05-15","close":476.0944},{"date":"2024-05-16","close":484.9153},{"date":"2024-05-17","close":492.5374},{"date":"2024-05-20","close":499.292},{"date":"2024-05-21","close":492.7324},{"date":"2024-05-22","close":491.0753},{"date":"2024-05-23","close":477.9854},{"date":"2024-05-24","close":480.5195},{"date":"2024-05-28","close":483.1512},{"date":"2024-05-29","close":477.3421},{"date":"2024-05-30","close":477.1276},{"date":"2024-05-31","close":482.6443},{"date":"2024-06-03","close":478.0828},{"date":"2024-06-04","close":480.7047},{"date":"2024-06-05","close":485.6951},{"date":"2024-06-06","close":480.6072},{"date":"2024-06-07","close":479.2427},{"date":"2024-06-10","close":471.7571},{"date":"2024-06-11","close":472.2152},{"date":"2024-06-12","close":475.5876},{"date":"2024-06-13","close":472.0203},{"date":"2024-06-14","close":468.3652},{"date":"2024-06-17","close":472.5076},{"date":"2024-06-18","close":464.4568},{"date":"2024-06-20","close":470.568},{"date":"2024-06-21","close":474.0087},{"date":"2024-06-24","close":476.7768},{"date":"2024-06-25","close":476.4162},{"date":"2024-06-26","close":474.5837},{"date":"2024-06-27","close":474.4862},{"date":"2024-06-28","close":469.5544},{"date":"2024-07-01","close":467.1761},{"date":"2024-07-02","close":478.9796},{"date":"2024-07-03","close":478.5799},{"date":"2024-07-05","close":482.7028},{"date":"2024-07-08","close":479.7983},{"date":"2024-07-09","close":476.689},{"date":"2024-07-10","close":476.6208},{"date":"2024-07-11","close":481.1531},{"date":"2024-07-12","close":489.2917},{"date":"2024-07-15","close":488.8044},{"date":"2024-07-16","close":495.1398},{"date":"2024-07-17","close":491.2411},{"date":"2024-07-18","close":485.929},{"date":"2024-07-19","close":483.3364},{"date":"2024-07-22","close":493.2099},{"date":"2024-07-23","close":532.1875},{"date":"2024-07-24","close":520.6766},{"date":"2024-07-25","close":524.585},{"date":"2024-07-26","close":526.8658},{"date":"2024-07-29","close":528.8931},{"date":"2024-07-30","close":532.4313},{"date":"2024-07-31","close":527.0706},{"date":"2024-08-01","close":534.0298},{"date":"2024-08-02","close":526.1835},{"date":"2024-08-05","close":504.3311},{"date":"2024-08-06","close":512.7914},{"date":"2024-08-07","close":511.1149},{"date":"2024-08-08","close":517.3041},{"date":"2024-08-09","close":520.316},{"date":"2024-08-12","close":518.9319},{"date":"2024-08-13","close":532.6165},{"date":"2024-08-14","close":540.297},{"date":"2024-08-15","close":548.884},{"date":"2024-08-16","close":549.0012},{"date":"2024-08-19","close":547.8967},{"date":"2024-08-20","close":550.311},{"date":"2024-08-21","close":548.9818},{"date":"2024-08-22","close":552.002},{"date":"2024-08-23","close":558.3165},{"date":"2024-08-26","close":562.6564},{"date":"2024-08-27","close":571.7272},{"date":"2024-08-28","close":567.0745},{"date":"2024-08-29","close":568.9708},{"date":"2024-08-30","close":567.5046},{"date":"2024-09-03","close":560.545},{"date":"2024-09-04","close":560.027},{"date":"2024-09-05","close":557.7984},{"date":"2024-09-06","close":547.2321},{"date":"2024-09-09","close":545.7561},{"date":"2024-09-10","close":549.6756},{"date":"2024-09-11","close":549.3336},{"date":"2024-09-12","close":547.1343},{"date":"2024-09-13","close":549.2652},{"date":"2024-09-16","close":553.8884},{"date":"2024-09-17","close":543.8402},{"date":"2024-09-18","close":539.1387},{"date":"2024-09-19","close":542.7943},{"date":"2024-09-20","close":538.9822},{"date":"2024-09-23","close":547.535},{"date":"2024-09-24","close":548.1118},{"date":"2024-09-25","close":549.6952},{"date":"2024-09-26","close":554.4849},{"date":"2024-09-27","close":563.1647},{"date":"2024-09-30","close":569.7919},{"date":"2024-10-01","close":562.7737},{"date":"2024-10-02","close":577.0641},{"date":"2024-10-03","close":575.0507},{"date":"2024-10-04","close":576.4288},{"date":"2024-10-07","close":571.3167},{"date":"2024-10-08","close":583.3785},{"date":"2024-10-09","close":590.8073},{"date":"2024-10-10","close":585.92},{"date":"2024-10-11","close":591.9412},{"date":"2024-10-14","close":593.6713},{"date":"2024-10-15","close":599.4774},{"date":"2024-10-16","close":593.8179},{"date":"2024-10-17","close":592.1562},{"date":"2024-10-18","close":594.3163},{"date":"2024-10-21","close":590.2014},{"date":"2024-10-22","close":590.4652},{"date":"2024-10-23","close":582.9387},{"date":"2024-10-24","close":576.9469},{"date":"2024-10-25","close":575.4514},{"date":"2024-10-28","close":581.8538},{"date":"2024-10-29","close":565.882},{"date":"2024-10-30","close":556.2638},{"date":"2024-10-31","close":558.3262},{"date":"2024-11-01","close":564.924},{"date":"2024-11-04","close":576.0574},{"date":"2024-11-05","close":575.0603},{"date":"2024-11-06","close":561.8646},{"date":"2024-11-07","close":562.6857},{"date":"2024-11-08","close":580.6124},{"date":"2024-11-11","close":583.7891},{"date":"2024-11-12","close":589.0576},{"date":"2024-11-13","close":596.7698},{"date":"2024-11-14","close":592.4788},{"date":"2024-11-15","close":582.0118},{"date":"2024-11-18","close":581.2865},{"date":"2024-11-19","close":585.2166},{"date":"2024-11-20","close":570.3885},{"date":"2024-11-21","close":569.7416},{"date":"2024-11-22","close":577.8074},{"date":"2024-11-25","close":580.9043},{"date":"2024-11-26","close":589.9503},{"date":"2024-11-27","close":592.8904},{"date":"2024-11-29","close":597.4672},{"date":"2024-12-02","close":596.8203},{"date":"2024-12-03","close":595.9677},{"date":"2024-12-04","close":603.6415},{"date":"2024-12-05","close":597.7416},{"date":"2024-12-06","close":604.8666},{"date":"2024-12-09","close":606.1603},{"date":"2024-12-10","close":616.4605},{"date":"2024-12-11","close":617.0485},{"date":"2024-12-12","close":623.3012},{"date":"2024-12-13","close":612.6286},{"date":"2024-12-16","close":606.0426},{"date":"2024-12-17","close":599.2999},{"date":"2024-12-18","close":585.9711},{"date":"2024-12-19","close":588.5977},{"date":"2024-12-20","close":592.7335},{"date":"2024-12-23","close":593.3412},{"date":"2024-12-24","close":595.7815},{"date":"2024-12-26","close":598.7803},{"date":"2024-12-27","close":597.428},{"date":"2024-12-30","close":587.6863},{"date":"2024-12-31","close":588.0391},{"date":"2025-01-02","close":585.2166},{"date":"2025-01-03","close":589.4798},{"date":"2025-01-06","close":584.7559},{"date":"2025-01-07","close":579.5323},{"date":"2025-01-08","close":590.2148},{"date":"2025-01-10","close":564.2435},{"date":"2025-01-13","close":568.938},{"date":"2025-01-14","close":574.1126},{"date":"2025-01-15","close":589.0093},{"date":"2025-01-16","close":597.8004},{"date":"2025-01-17","close":599.8095},{"date":"2025-01-21","close":605.0625},{"date":"2025-01-22","close":600.7699},{"date":"2025-01-23","close":603.671},{"date":"2025-01-24","close":608.3359},{"date":"2025-01-27","close":611.2859},{"date":"2025-01-28","close":615.8039},{"date":"2025-01-29","close":581.2179},{"date":"2025-01-30","close":578.9443},{"date":"2025-01-31","close":584.8638},{"date":"2025-02-03","close":570.8099},{"date":"2025-02-04","close":572.8091},{"date":"2025-02-05","close":570.506},{"date":"2025-02-06","close":575.7591},{"date":"2025-02-07","close":567.8304},{"date":"2025-02-10","close":571.8389},{"date":"2025-02-11","close":565.792},{"date":"2025-02-12","close":561.1074},{"date":"2025-02-13","close":560.882},{"date":"2025-02-14","close":562.976},{"date":"2025-02-18","close":563.035},{"date":"2025-02-19","close":565.0406},{"date":"2025-02-20","close":564.6671},{"date":"2025-02-21","close":568.5898},{"date":"2025-02-24","close":563.8805},{"date":"2025-02-25","close":574.6853},{"date":"2025-02-26","close":569.6713},{"date":"2025-02-27","close":571.4704},{"date":"2025-02-28","close":580.5547},{"date":"2025-03-03","close":578.8341},{"date":"2025-03-04","close":558.0505},{"date":"2025-03-05","close":563.33},{"date":"2025-03-06","close":556.7331},{"date":"2025-03-07","close":552.4171},{"date":"2025-03-10","close":536.1462},{"date":"2025-03-11","close":532.5871},{"date":"2025-03-12","close":535.8807},{"date":"2025-03-13","close":532.3316},{"date":"2025-03-14","close":545.3581},{"date":"2025-03-17","close":556.4283},{"date":"2025-03-18","close":559.1123},{"date":"2025-03-19","close":560.7935},{"date":"2025-03-20","close":556.4479},{"date":"2025-03-21","close":553.0759},{"date":"2025-03-24","close":557.2344},{"date":"2025-03-25","close":564.9227},{"date":"2025-03-26","close":559.8694},{"date":"2025-03-27","close":556.2317},{"date":"2025-03-28","close":549.0548},{"date":"2025-03-31","close":555.9662},{"date":"2025-04-01","close":557.7359},{"date":"2025-04-02","close":566.2499},{"date":"2025-04-03","close":535.0057},{"date":"2025-04-04","close":498.8851},{"date":"2025-04-07","close":498.02},{"date":"2025-04-08","close":498.423},{"date":"2025-04-09","close":540.0688},{"date":"2025-04-10","close":518.8723},{"date":"2025-04-11","close":532.5674},{"date":"2025-04-14","close":541.9565},{"date":"2025-04-15","close":547.1868},{"date":"2025-04-16","close":533.413},{"date":"2025-04-17","close":537.67},{"date":"2025-04-21","close":524.4861},{"date":"2025-04-22","close":529.4017},{"date":"2025-04-23","close":524.4172},{"date":"2025-04-24","close":521.6546},{"date":"2025-04-25","close":526.3344},{"date":"2025-04-28","close":525.9313},{"date":"2025-04-29","close":531.3484},{"date":"2025-04-30","close":535.9201},{"date":"2025-05-01","close":536.8638},{"date":"2025-05-02","close":546.4495},{"date":"2025-05-05","close":541.1306},{"date":"2025-05-06","close":535.979},{"date":"2025-05-07","close":543.3525},{"date":"2025-05-08","close":548.5731},{"date":"2025-05-09","close":547.177},{"date":"2025-05-12","close":559.3778},{"date":"2025-05-13","close":554.3638},{"date":"2025-05-14","close":557.0281},{"date":"2025-05-15","close":565.7092},{"date":"2025-05-16","close":564.3383},{"date":"2025-05-19","close":564.7625},{"date":"2025-05-20","close":563.3423},{"date":"2025-05-21","close":552.3853},{"date":"2025-05-22","close":556.1132},{"date":"2025-05-23","close":550.9749},{"date":"2025-05-27","close":558.7859},{"date":"2025-05-28","close":554.9297},{"date":"2025-05-29","close":558.204},{"date":"2025-05-30","close":556.2513},{"date":"2025-06-02","close":556.4288},{"date":"2025-06-03","close":558.6083},{"date":"2025-06-04","close":559.1015},{"date":"2025-06-05","close":556.3007},{"date":"2025-06-06","close":560.8077},{"date":"2025-06-09","close":550.3142},{"date":"2025-06-10","close":550.1564},{"date":"2025-06-11","close":546.7835},{"date":"2025-06-12","close":547.5429},{"date":"2025-06-13","close":535.2545},{"date":"2025-06-16","close":539.8306},{"date":"2025-06-17","close":540.9943},{"date":"2025-06-18","close":536.2308},{"date":"2025-06-20","close":537.2763},{"date":"2025-06-23","close":547.4739},{"date":"2025-06-24","close":567.7606},{"date":"2025-06-25","close":562.139},{"date":"2025-06-26","close":557.8983},{"date":"2025-06-27","close":568.4706},{"date":"2025-06-30","close":568.796},{"date":"2025-07-01","close":573.3327},{"date":"2025-07-02","close":574.822},{"date":"2025-07-03","close":579.6445},{"date":"2025-07-07","close":579.901},{"date":"2025-07-08","close":572.9678},{"date":"2025-07-09","close":573.7963},{"date":"2025-07-10","close":572.6621},{"date":"2025-07-11","close":557.7701},{"date":"2025-07-14","close":562.7998},{"date":"2025-07-15","close":555.3736},{"date":"2025-07-16","close":564.2496},{"date":"2025-07-17","close":572.1887},{"date":"2025-07-18","close":569.9796},{"date":"2025-07-21","close":570.0092},{"date":"2025-07-22","close":519.2283},{"date":"2025-07-23","close":523.548},{"date":"2025-07-24","close":535.8265},{"date":"2025-07-25","close":538.7654},{"date":"2025-07-28","close":545.176},{"date":"2025-07-29","close":547.5251},{"date":"2025-07-30","close":549.4314},{"date":"2025-07-31","close":551.603},{"date":"2025-08-01","close":547.7118},{"date":"2025-08-04","close":562.0973},{"date":"2025-08-05","close":548.036},{"date":"2025-08-06","close":538.77},{"date":"2025-08-07","close":536.0088},{"date":"2025-08-08","close":537.1781},{"date":"2025-08-11","close":539.841},{"date":"2025-08-12","close":540.5976},{"date":"2025-08-13","close":557.5675},{"date":"2025-08-14","close":555.8872},{"date":"2025-08-15","close":549.1071},{"date":"2025-08-18","close":547.7763},{"date":"2025-08-19","close":560.0889},{"date":"2025-08-20","close":566.0923},{"date":"2025-08-21","close":559.2115},{"date":"2025-08-22","close":566.6641},{"date":"2025-08-25","close":565.5699},{"date":"2025-08-26","close":563.3124},{"date":"2025-08-27","close":562.0506},{"date":"2025-08-28","close":560.4733},{"date":"2025-08-29","close":559.6551},{"date":"2025-09-02","close":546.0413},{"date":"2025-09-03","close":543.774},{"date":"2025-09-04","close":549.2747},{"date":"2025-09-05","close":547.2637},{"date":"2025-09-08","close":566.4177},{"date":"2025-09-09","close":561.0746},{"date":"2025-09-10","close":555.1796},{"date":"2025-09-11","close":577.1628},{"date":"2025-09-12","close":574.9645},{"date":"2025-09-15","close":568.4188},{"date":"2025-09-16","close":558.965},{"date":"2025-09-17","close":570.42},{"date":"2025-09-18","close":548.0819},{"date":"2025-09-19","close":551.7983},{"date":"2025-09-22","close":559.9903},{"date":"2025-09-23","close":560.8578},{"date":"2025-09-24","close":558.3736},{"date":"2025-09-25","close":556.6386},{"date":"2025-09-26","close":557.3878},{"date":"2025-09-29","close":560.8183},{"date":"2025-09-30","close":559.3495},{"date":"2025-10-01","close":544.74},{"date":"2025-10-02","close":552.8038},{"date":"2025-10-03","close":552.1631},{"date":"2025-10-06","close":556.7864},{"date":"2025-10-07","close":561.0254},{"date":"2025-10-08","close":558.8862},{"date":"2025-10-09","close":550.3689},{"date":"2025-10-10","close":539.1802},{"date":"2025-10-13","close":540.5603},{"date":"2025-10-14","close":545.716},{"date":"2025-10-15","close":541.5954},{"date":"2025-10-16","close":525.7635},{"date":"2025-10-17","close":526.7591},{"date":"2025-10-20","close":529.0758},{"date":"2025-10-21","close":532.6838},{"date":"2025-10-22","close":529.9728},{"date":"2025-10-23","close":531.0966},{"date":"2025-10-24","close":534.5864},{"date":"2025-10-27","close":539.0914},{"date":"2025-10-28","close":585.3252},{"date":"2025-10-29","close":559.4777},{"date":"2025-10-30","close":574.856},{"date":"2025-10-31","close":580.1892},{"date":"2025-11-03","close":572.845},{"date":"2025-11-04","close":566.7331},{"date":"2025-11-05","close":563.8053},{"date":"2025-11-06","close":572.1451},{"date":"2025-11-07","close":574.5702},{"date":"2025-11-10","close":568.754},{"date":"2025-11-11","close":576.0883},{"date":"2025-11-12","close":572.5296},{"date":"2025-11-13","close":565.1953},{"date":"2025-11-14","close":558.896},{"date":"2025-11-17","close":551.7559},{"date":"2025-11-18","close":550.6681},{"date":"2025-11-19","close":553.3976},{"date":"2025-11-20","close":553.8821},{"date":"2025-11-21","close":555.771},{"date":"2025-11-24","close":550.4407},{"date":"2025-11-25","close":556.6907},{"date":"2025-11-26","close":556.5127},{"date":"2025-11-28","close":557.4819},{"date":"2025-12-01","close":553.4668},{"date":"2025-12-02","close":541.2337},{"date":"2025-12-03","close":539.5228},{"date":"2025-12-04","close":534.8649},{"date":"2025-12-05","close":532.3036},{"date":"2025-12-08","close":530.9587},{"date":"2025-12-09","close":531.2751},{"date":"2025-12-10","close":532.2344},{"date":"2025-12-11","close":543.528},{"date":"2025-12-12","close":544.9916},{"date":"2025-12-15","close":547.3848},{"date":"2025-12-16","close":545.1301},{"date":"2025-12-17","close":554.7623},{"date":"2025-12-18","close":556.1765},{"date":"2025-12-19","close":561.9914},{"date":"2025-12-22","close":570.2589},{"date":"2025-12-23","close":574.8673},{"date":"2025-12-24","close":575.3123},{"date":"2025-12-26","close":578.5165},{"date":"2025-12-29","close":579.278},{"date":"2025-12-30","close":575.8068},{"date":"2025-12-31","close":567.3811},{"date":"2026-01-02","close":558.9949},{"date":"2026-01-05","close":571.2083},{"date":"2026-01-06","close":580.4647},{"date":"2026-01-07","close":572.2862},{"date":"2026-01-08","close":574.897},{"date":"2026-01-09","close":574.7289},{"date":"2026-01-12","close":579.9801},{"date":"2026-01-13","close":580.9394},{"date":"2026-01-14","close":588.208},{"date":"2026-01-15","close":590.7002},{"date":"2026-01-16","close":595.9118},{"date":"2026-01-20","close":577.755},{"date":"2026-01-21","close":582.4524},{"date":"2026-01-22","close":584.7072},{"date":"2026-01-23","close":583.2337},{"date":"2026-01-26","close":587.585},{"date":"2026-01-27","close":575.3123},{"date":"2026-01-28","close":608.0658},{"date":"2026-01-29","close":601.5092},{"date":"2026-01-30","close":602.4784},{"date":"2026-02-02","close":617.8365},{"date":"2026-02-03","close":575.0453},{"date":"2026-02-04","close":564.7011},{"date":"2026-02-05","close":559.6377},{"date":"2026-02-06","close":551.6076},{"date":"2026-02-09","close":553.1998},{"date":"2026-02-10","close":509.9537},{"date":"2026-02-11","close":506.176},{"date":"2026-02-12","close":516.4411},{"date":"2026-02-13","close":522.2659},{"date":"2026-02-17","close":517.57},{"date":"2026-02-18","close":541.3175},{"date":"2026-02-19","close":537.2173},{"date":"2026-02-20","close":540.1857},{"date":"2026-02-23","close":534.507},{"date":"2026-02-24","close":544.7526},{"date":"2026-02-25","close":552.8537},{"date":"2026-02-26","close":568.7383},{"date":"2026-02-27","close":567.7058},{"date":"2026-03-02","close":569.741},{"date":"2026-03-03","close":561.5108},{"date":"2026-03-04","close":568.2419},{"date":"2026-03-05","close":562.1264},{"date":"2026-03-06","close":565.1345},{"date":"2026-03-09","close":560.3393},{"date":"2026-03-10","close":546.1425},{"date":"2026-03-11","close":543.1145},{"date":"2026-03-12","close":532.4817},{"date":"2026-03-13","close":543.9484},{"date":"2026-03-16","close":546.0333},{"date":"2026-03-17","close":556.3682},{"date":"2026-03-18","close":552.7247},{"date":"2026-03-19","close":552.258},{"date":"2026-03-20","close":548.6443},{"date":"2026-03-23","close":547.6217},{"date":"2026-03-24","close":533.7723},{"date":"2026-03-25","close":527.1604},{"date":"2026-03-26","close":530.8238},{"date":"2026-03-27","close":519.6251},{"date":"2026-03-30","close":528.044},{"date":"2026-03-31","close":535.1225},{"date":"2026-04-01","close":533.0277},{"date":"2026-04-02","close":540.8509},{"date":"2026-04-06","close":542.767},{"date":"2026-04-07","close":543.3329},{"date":"2026-04-08","close":552.9133},{"date":"2026-04-09","close":541.943},{"date":"2026-04-10","close":532.6108},{"date":"2026-04-13","close":548.7634},{"date":"2026-04-14","close":541.7543},{"date":"2026-04-15","close":556.0207},{"date":"2026-04-16","close":560.8258},{"date":"2026-04-17","close":564.4495},{"date":"2026-04-20","close":562.861},{"date":"2026-04-21","close":593.0815},{"date":"2026-04-22","close":603.6547},{"date":"2026-04-23","close":593.697},{"date":"2026-04-24","close":588.4154},{"date":"2026-04-27","close":586.7574},{"date":"2026-04-28","close":590.4903},{"date":"2026-04-29","close":593.8161},{"date":"2026-04-30","close":587.1446},{"date":"2026-05-01","close":584.6031},{"date":"2026-05-04","close":578.0705},{"date":"2026-05-05","close":576.6906},{"date":"2026-05-06","close":577.9415},{"date":"2026-05-07","close":584.1265},{"date":"2026-05-08","close":581.1978},{"date":"2026-05-11","close":580.4135},{"date":"2026-05-12","close":576.899},{"date":"2026-05-13","close":566.7925},{"date":"2026-05-14","close":565.5813},{"date":"2026-05-15","close":559.704},{"date":"2026-05-18","close":582.0335},{"date":"2026-05-19","close":575.6166},{"date":"2026-05-20","close":579.8813},{"date":"2026-05-21","close":580.2499},{"date":"2026-05-22","close":586.4377},{"date":"2026-05-26","close":586.4078},{"date":"2026-05-27","close":601.3041},{"date":"2026-05-28","close":624.2714},{"date":"2026-05-29","close":629.1139},{"date":"2026-06-01","close":641.5193},{"date":"2026-06-02","close":628.0079},{"date":"2026-06-03","close":611.3778},{"date":"2026-06-04","close":616.6488},{"date":"2026-06-05","close":613.2511},{"date":"2026-06-08","close":600.776},{"date":"2026-06-09","close":605.3595},{"date":"2026-06-10","close":606.336},{"date":"2026-06-11","close":592.177},{"date":"2026-06-12","close":596.9697},{"date":"2026-06-15","close":608.9765},{"date":"2026-06-16","close":605.9773},{"date":"2026-06-17","close":594.7477},{"date":"2026-06-18","close":579.1041},{"date":"2026-06-22","close":578.7653},{"date":"2026-06-23","close":579.4229},{"date":"2026-06-24","close":575.2181},{"date":"2026-06-25","close":542.6055},{"date":"2026-06-26","close":552.8586},{"date":"2026-06-29","close":555.9973},{"date":"2026-06-30","close":558.03},{"date":"2026-07-01","close":579.9411},{"date":"2026-07-02","close":600.9454},{"date":"2026-07-06","close":611.8362},{"date":"2026-07-07","close":605.9075},{"date":"2026-07-08","close":602.0614},{"date":"2026-07-09","close":601.1845},{"date":"2026-07-10","close":602.5397},{"date":"2026-07-13","close":618.004},{"date":"2026-07-14","close":609.2355},{"date":"2026-07-15","close":619.5384},{"date":"2026-07-16","close":634.9529},{"date":"2026-07-17","close":626.4037},{"date":"2026-07-20","close":622.8664},{"date":"2026-07-21","close":559.7239},{"date":"2026-07-22","close":568.9008},{"date":"2026-07-23","close":550.527},{"date":"2026-07-24","close":548.8132},{"date":"2026-07-27","close":568.9805},{"date":"2026-07-28","close":577.3105},{"date":"2026-07-29","close":580.8279},{"date":"2026-07-30","close":573.6736},{"date":"2026-07-31","close":570.1862},{"date":"2026-08-03","close":572.3683},{"date":"2026-08-04","close":569.419},{"date":"2026-08-05","close":569.8175},{"date":"2026-08-06","close":565.1942},{"date":"2026-08-07","close":561.1487},{"date":"2026-08-10","close":561.0591},{"date":"2026-08-11","close":559.694},{"date":"2026-08-12","close":560.9893},{"date":"2026-08-13","close":573.1754},{"date":"2026-08-14","close":569.13},{"date":"2026-08-17","close":550.68},{"date":"2026-08-18","close":562.77},{"date":"2026-08-19","close":565.27},{"date":"2026-08-20","close":568.75},{"date":"2026-08-21","close":563.49},{"date":"2026-08-24","close":571.36},{"date":"2026-08-25","close":563.99},{"date":"2026-08-26","close":564.22},{"date":"2026-08-27","close":569.15},{"date":"2026-08-28","close":570.76},{"date":"2026-08-31","close":570.64},{"date":"2026-09-01","close":563.09},{"date":"2026-09-02","close":560.63},{"date":"2026-09-03","close":574.65},{"date":"2026-09-04","close":573.01},{"date":"2026-09-08","close":551.39},{"date":"2026-09-09","close":554.54},{"date":"2026-09-10","close":547.6},{"date":"2026-09-11","close":554.61},{"date":"2026-09-14","close":553.65},{"date":"2026-09-15","close":544.6},{"date":"2026-09-16","close":540.61},{"date":"2026-09-17","close":549.47},{"date":"2026-09-18","close":552.87},{"date":"2026-09-21","close":558.97},{"date":"2026-09-22","close":548.88},{"date":"2026-09-23","close":555.7},{"date":"2026-09-24","close":556.08},{"date":"2026-09-25","close":551.36},{"date":"2026-09-28","close":542.72},{"date":"2026-09-29","close":539.76},{"date":"2026-09-30","close":538.66},{"date":"2026-10-01","close":545.39},{"date":"2026-10-02","close":535.95},{"date":"2026-10-05","close":552.35},{"date":"2026-10-06","close":554.92},{"date":"2026-10-07","close":555.38},{"date":"2026-10-08","close":561.67},{"date":"2026-10-09","close":565.12},{"date":"2026-10-12","close":568.01},{"date":"2026-10-13","close":560.82},{"date":"2026-10-14","close":560.52},{"date":"2026-10-15","close":575.09},{"date":"2026-10-16","close":569.08},{"date":"2026-10-19","close":563.49},{"date":"2026-10-20","close":591.69},{"date":"2026-10-21","close":604.46},{"date":"2026-10-22","close":620.415}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":620.24,"low_30d":533.45,"support":542.52,"high_30d":624.18,"change_1d":2.6,"change_7d":9.0,"change_30d":11.9,"resistance":615.11,"position_in_range":96.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":null,"per":30.38,"quarter":"2024-Q2"},{"pbr":null,"per":35.76,"quarter":"2024-Q3"},{"pbr":null,"per":39.59,"quarter":"2024-Q4"},{"pbr":null,"per":35.83,"quarter":"2025-Q1"},{"pbr":null,"per":35.09,"quarter":"2025-Q2"},{"pbr":null,"per":33.26,"quarter":"2025-Q3"},{"pbr":null,"per":32.8,"quarter":"2025-Q4"},{"pbr":null,"per":29.98,"quarter":"2026-Q1"},{"pbr":null,"per":29.97,"quarter":"2026-Q2"},{"pbr":37.57,"per":33.31,"quarter":"현재"}],"timeline":[{"close":469.5544,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":569.7919,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":588.0391,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":555.9662,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":568.796,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":559.3495,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":567.3811,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":535.1225,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":558.03,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":null,"pbr_5y_low":null,"per_5y_avg":33.63,"per_5y_low":29.97,"current_pbr":37.57,"current_per":33.31,"pbr_5y_high":null,"per_5y_high":39.59,"pbr_5y_median":null,"per_5y_median":33.26,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":null,"per_percentile":55.6,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 84 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"FINANCIAL DATA & STOCK EXCHANGES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +1.9%"},"momentum":{"grade":"B","reason":"RSI 84"},"valuation":{"grade":"C","reason":"PER 33.32x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":6.1,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":null,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":48.14,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":null,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":82.71,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":55.66,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":40.74,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 5개)."},"earnings_forecast":{},"valuation_history":[{"pbr":null,"per":30.38,"close":469.5544,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":null,"per":35.76,"close":569.7919,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":null,"per":39.59,"close":588.0391,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":null,"per":35.83,"close":555.9662,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":null,"per":35.09,"close":568.796,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":null,"per":33.26,"close":559.3495,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":null,"per":32.8,"close":567.3811,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":null,"per":29.98,"close":535.1225,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":null,"per":29.97,"close":558.03,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"33.3배"},{"label":"PBR","value":"37.6배"},{"label":"5년 PER 밴드","value":"하위 56%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":4.94,"pbr":null,"per":null,"roa":0.06104417670682731,"roe":null,"revenue":867000000.0,"market_cap":null,"net_income":342000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.8271049596309112,"total_assets":5602500000.0,"total_equity":-2689500000.0,"profit_margin":0.3944636678200692,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":487500000.0,"operating_margin":0.5622837370242214},{"eps":4.55,"pbr":null,"per":null,"roa":0.07321515517645574,"roe":null,"revenue":850800000.0,"market_cap":null,"net_income":406000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.8333333333333334,"total_assets":5545300000.0,"total_equity":-2774100000.0,"profit_margin":0.4771979313587212,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":456900000.0,"operating_margin":0.5370239774330042},{"eps":4.66,"pbr":null,"per":null,"roa":0.04992039399143422,"roe":null,"revenue":822528000.0,"market_cap":null,"net_income":284669000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.825682529956427,"total_assets":5702459000.0,"total_equity":-2654540000.0,"profit_margin":0.3460903458605665,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":463620000.0,"operating_margin":0.5636525443510738},{"eps":4.47,"pbr":null,"per":null,"roa":0.06037809372181832,"roe":null,"revenue":793426000.0,"market_cap":null,"net_income":325386000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.8329674096891203,"total_assets":5389140000.0,"total_equity":-1915975000.0,"profit_margin":0.41010251743703885,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":447690000.0,"operating_margin":0.5642492179484917},{"eps":4.17,"pbr":null,"per":null,"roa":0.05650694236124396,"roe":null,"revenue":772679000.0,"market_cap":null,"net_income":303650000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.8218315755960754,"total_assets":5373676000.0,"total_equity":-886208000.0,"profit_margin":0.39298337343191675,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":425234000.0,"operating_margin":0.5503372034182371},{"eps":4.0,"pbr":null,"per":null,"roa":0.0540007117765336,"roe":null,"revenue":745826000.0,"market_cap":null,"net_income":288600000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.8165926100725907,"total_assets":5344374000.0,"total_equity":-958570000.0,"profit_margin":0.38695352535309846,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":377023000.0,"operating_margin":0.505510668708251},{"eps":4.18,"pbr":null,"per":null,"roa":0.05610475115045821,"roe":null,"revenue":743509000.0,"market_cap":null,"net_income":305515000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.8230458541860287,"total_assets":5445439000.0,"total_equity":-939997000.0,"profit_margin":0.4109096191169172,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":405194000.0,"operating_margin":0.5449752457603069},{"eps":3.86,"pbr":null,"per":null,"roa":0.051932639779003274,"roe":null,"revenue":724705000.0,"market_cap":null,"net_income":280901000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.8258712165639812,"total_assets":5408949000.0,"total_equity":-750998000.0,"profit_margin":0.38760737127520856,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":401334000.0,"operating_margin":0.5537894729579622},{"eps":3.477335373105853,"pbr":null,"per":null,"roa":0.04888513172384055,"roe":null,"revenue":707949000.0,"market_cap":null,"net_income":266758000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.8190420496391689,"total_assets":5456833000.0,"total_equity":-734483000.0,"profit_margin":0.3768039788176832,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":382608000.0,"operating_margin":0.5404457100723358},{"eps":3.3364993667966303,"pbr":null,"per":null,"roa":0.04671896358715721,"roe":null,"revenue":679965000.0,"market_cap":null,"net_income":255954000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.8109990955416823,"total_assets":5478589000.0,"total_equity":-650517000.0,"profit_margin":0.3764223158544925,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":339382000.0,"operating_margin":0.4991168663092953},{"eps":5.258277325528902,"pbr":null,"per":null,"roa":0.07309967219496001,"roe":null,"revenue":690106000.0,"market_cap":null,"net_income":403380000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.822408441601725,"total_assets":5518219000.0,"total_equity":-739764000.0,"profit_margin":0.5845188999950732,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":370745000.0,"operating_margin":0.5372290633612807},{"eps":3.3847960535215162,"pbr":null,"per":null,"roa":0.0533674484029782,"roe":null,"revenue":625439000.0,"market_cap":null,"net_income":259659000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.8316206696416437,"total_assets":4865494000.0,"total_equity":-1049096000.0,"profit_margin":0.41516278965654524,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":353309000.0,"operating_margin":0.5648976159145817}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":15.4569,"per":30.38,"date":"2024-06","close":469.55,"source":"reported"},{"eps":15.4569,"per":34.1,"date":"2024-07","close":527.07,"source":"reported"},{"eps":15.4569,"per":36.72,"date":"2024-08","close":567.5,"source":"reported"},{"eps":15.9321,"per":35.76,"date":"2024-09","close":569.79,"source":"reported"},{"eps":15.9321,"per":35.04,"date":"2024-10","close":558.33,"source":"reported"},{"eps":15.9321,"per":37.5,"date":"2024-11","close":597.47,"source":"reported"},{"eps":14.8538,"per":39.59,"date":"2024-12","close":588.04,"source":"reported"},{"eps":14.8538,"per":39.37,"date":"2025-01","close":584.86,"source":"reported"},{"eps":14.8538,"per":39.08,"date":"2025-02","close":580.55,"source":"reported"},{"eps":15.5173,"per":35.83,"date":"2025-03","close":555.97,"source":"reported"},{"eps":15.5173,"per":34.54,"date":"2025-04","close":535.92,"source":"reported"},{"eps":15.5173,"per":35.85,"date":"2025-05","close":556.25,"source":"reported"},{"eps":16.21,"per":35.09,"date":"2025-06","close":568.8,"source":"reported"},{"eps":16.21,"per":34.03,"date":"2025-07","close":551.6,"source":"reported"},{"eps":16.21,"per":34.53,"date":"2025-08","close":559.66,"source":"reported"},{"eps":16.82,"per":33.26,"date":"2025-09","close":559.35,"source":"reported"},{"eps":16.82,"per":34.49,"date":"2025-10","close":580.19,"source":"reported"},{"eps":16.82,"per":33.14,"date":"2025-11","close":557.48,"source":"reported"},{"eps":17.3,"per":32.8,"date":"2025-12","close":567.38,"source":"reported"},{"eps":17.3,"per":34.83,"date":"2026-01","close":602.48,"source":"reported"},{"eps":17.3,"per":32.82,"date":"2026-02","close":567.71,"source":"reported"},{"eps":17.85,"per":29.98,"date":"2026-03","close":535.12,"source":"reported"},{"eps":17.85,"per":32.89,"date":"2026-04","close":587.14,"source":"reported"},{"eps":17.85,"per":35.24,"date":"2026-05","close":629.11,"source":"reported"},{"eps":18.62,"per":29.97,"date":"2026-06","close":558.03,"source":"reported"},{"eps":18.62,"per":30.62,"date":"2026-07","close":570.19,"source":"reported"},{"eps":18.62,"per":30.65,"date":"2026-08","close":570.64,"source":"reported"},{"eps":18.62,"per":28.93,"date":"2026-09","close":538.66,"source":"reported"},{"eps":18.62,"per":33.32,"date":"2026-10","close":620.41,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":34.15,"std":2.75,"count":29,"current":33.32,"lower_1sd":31.4,"upper_1sd":36.9},"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":"MSCI Inc.","phase":"above-fold","symbol_resolved":true}