{"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":"2026-10-23T09:56:40.464847+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":2.1,"direction":"higher_better","percentile":59},{"name":"영업이익 성장률","unit":"%","value":5.2,"direction":"higher_better","percentile":67}],"summary":"매출 +2.1%","percentile":63},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":72.5,"direction":null,"percentile":72},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":7.3,"direction":"higher_better","percentile":76}],"summary":"RSI 72","percentile":73},"valuation":{"grade":"C","metrics":[],"summary":"PER 12.15x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":15.53,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":35.7,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":28.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":6.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 15.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.77,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.2,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":140.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.36,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 0.8x, 순차입금비율 0.2x","percentile":65}},"signals":[],"summary":"Adobe Inc.(ADBE)은 Technology 섹터 US 시장 종목입니다, 시가총액 1075.44억. 현재가 $270.55, 전일 대비 +6.1%, 30일 +7.3%. PER 12.2배 / ROE 15.5%. 기술적 시그널: RSI 72(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["버핏 체크리스트 6/8 통과"],"portfolio":null,"technical":{"macd":1.8749923440514635,"grade":"C","trend":"상승","atr_14":8.67142142857143,"rsi_14":72.4606971975393,"sma_20":242.64775,"sma_60":256.38725,"comment":"상승 추세, RSI 72","analysis":"RSI(14) 72.5로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1.87)가 시그널선(-1.89)을 상회합니다(골든크로스). SMA20 243, SMA60 256 — 혼조세입니다. 볼린저밴드 224~261 (현재 위치 125%).","bb_lower":223.94185935694318,"bb_upper":261.3536406430568,"macd_signal":-1.8888726115079228},"change_pct":6.07,"chart_data":[{"date":"2024-10-23","open":492.0,"high":493.83,"low":483.39,"close":485.03,"volume":2021300,"rsi_14":9.29,"sma_20":499.13,"sma_60":512.23,"sma_120":521.58},{"date":"2024-10-24","open":486.63,"high":488.47,"low":480.06,"close":482.87,"volume":2100300,"rsi_14":9.13,"sma_20":497.64,"sma_60":508.92,"sma_120":521.56},{"date":"2024-10-25","open":483.42,"high":488.34,"low":482.52,"close":483.72,"volume":2426800,"rsi_14":14.0,"sma_20":496.02,"sma_60":506.3,"sma_120":521.47},{"date":"2024-10-28","open":487.65,"high":488.49,"low":480.48,"close":481.04,"volume":2302300,"rsi_14":15.84,"sma_20":494.01,"sma_60":504.74,"sma_120":521.38},{"date":"2024-10-29","open":481.92,"high":487.56,"low":479.33,"close":485.39,"volume":2089500,"rsi_14":31.37,"sma_20":491.45,"sma_60":503.57,"sma_120":521.36},{"date":"2024-10-30","open":482.24,"high":492.2,"low":482.24,"close":486.68,"volume":2728600,"rsi_14":27.03,"sma_20":489.52,"sma_60":502.72,"sma_120":521.39},{"date":"2024-10-31","open":486.0,"high":486.05,"low":477.38,"close":478.08,"volume":2978700,"rsi_14":23.17,"sma_20":487.79,"sma_60":501.56,"sma_120":521.36},{"date":"2024-11-01","open":475.41,"high":485.16,"low":475.05,"close":482.8,"volume":2851600,"rsi_14":45.48,"sma_20":486.25,"sma_60":500.09,"sma_120":521.35},{"date":"2024-11-04","open":479.03,"high":483.76,"low":477.37,"close":481.35,"volume":1954900,"rsi_14":46.83,"sma_20":484.82,"sma_60":498.66,"sma_120":521.4},{"date":"2024-11-05","open":483.09,"high":486.66,"low":480.47,"close":486.42,"volume":1588100,"rsi_14":54.79,"sma_20":483.67,"sma_60":497.26,"sma_120":521.41},{"date":"2024-11-06","open":492.93,"high":506.21,"low":492.93,"close":504.83,"volume":2969900,"rsi_14":77.1,"sma_20":484.33,"sma_60":496.41,"sma_120":521.59},{"date":"2024-11-07","open":510.66,"high":510.66,"low":495.3,"close":500.92,"volume":2640300,"rsi_14":67.87,"sma_20":486.22,"sma_60":495.95,"sma_120":521.74},{"date":"2024-11-08","open":503.83,"high":505.0,"low":493.69,"close":494.68,"volume":2856900,"rsi_14":58.26,"sma_20":487.67,"sma_60":495.37,"sma_120":521.82},{"date":"2024-11-11","open":493.6,"high":507.72,"low":493.6,"close":504.48,"volume":3536600,"rsi_14":76.61,"sma_20":489.39,"sma_60":494.8,"sma_120":522.01},{"date":"2024-11-12","open":504.39,"high":528.91,"low":504.27,"close":526.42,"volume":4125300,"rsi_14":82.64,"sma_20":494.67,"sma_60":495.36,"sma_120":522.36},{"date":"2024-11-13","open":523.79,"high":539.92,"low":520.59,"close":532.5,"volume":3470200,"rsi_14":85.79,"sma_20":499.25,"sma_60":496.25,"sma_120":522.77},{"date":"2024-11-14","open":530.55,"high":534.64,"low":523.46,"close":529.87,"volume":3098800,"rsi_14":81.48,"sma_20":504.43,"sma_60":497.12,"sma_120":523.23},{"date":"2024-11-15","open":520.3,"high":524.5,"low":498.81,"close":503.37,"volume":4612400,"rsi_14":49.05,"sma_20":505.46,"sma_60":497.06,"sma_120":523.43},{"date":"2024-11-18","open":505.0,"high":505.51,"low":497.69,"close":499.51,"volume":2259000,"rsi_14":49.09,"sma_20":508.3,"sma_60":497.4,"sma_120":523.62},{"date":"2024-11-19","open":496.0,"high":502.41,"low":495.46,"close":499.61,"volume":1961700,"rsi_14":53.48,"sma_20":509.62,"sma_60":497.51,"sma_120":524.06},{"date":"2024-11-20","open":505.41,"high":506.36,"low":494.61,"close":499.5,"volume":1874900,"rsi_14":45.93,"sma_20":509.09,"sma_60":497.69,"sma_120":524.52},{"date":"2024-11-21","open":502.1,"high":508.57,"low":493.1,"close":504.44,"volume":2002100,"rsi_14":25.15,"sma_20":509.44,"sma_60":497.72,"sma_120":525.07},{"date":"2024-11-22","open":502.5,"high":513.37,"low":502.5,"close":512.15,"volume":2287200,"rsi_14":27.81,"sma_20":511.19,"sma_60":498.28,"sma_120":525.6},{"date":"2024-11-25","open":519.09,"high":523.21,"low":513.19,"close":518.73,"volume":3320000,"rsi_14":38.82,"sma_20":512.61,"sma_60":498.58,"sma_120":526.12},{"date":"2024-11-26","open":519.95,"high":525.76,"low":516.36,"close":525.3,"volume":2415700,"rsi_14":86.71,"sma_20":512.5,"sma_60":499.16,"sma_120":526.68},{"date":"2024-11-27","open":523.21,"high":525.88,"low":508.72,"close":513.68,"volume":2324200,"rsi_14":68.83,"sma_20":510.62,"sma_60":499.53,"sma_120":527.08},{"date":"2024-11-29","open":517.65,"high":517.65,"low":513.58,"close":515.93,"volume":1450200,"rsi_14":70.51,"sma_20":509.22,"sma_60":500.17,"sma_120":527.55},{"date":"2024-12-02","open":512.85,"high":518.77,"low":511.53,"close":516.2,"volume":2006900,"rsi_14":70.91,"sma_20":510.5,"sma_60":500.88,"sma_120":528.0},{"date":"2024-12-03","open":511.04,"high":516.78,"low":504.51,"close":516.26,"volume":2119300,"rsi_14":66.86,"sma_20":512.18,"sma_60":501.5,"sma_120":528.47},{"date":"2024-12-04","open":523.02,"high":541.77,"low":521.01,"close":536.49,"volume":3307000,"rsi_14":75.58,"sma_20":515.87,"sma_60":502.94,"sma_120":529.11},{"date":"2024-12-05","open":534.42,"high":540.11,"low":529.79,"close":538.22,"volume":2629100,"rsi_14":72.81,"sma_20":519.74,"sma_60":504.71,"sma_120":529.22},{"date":"2024-12-06","open":544.15,"high":554.37,"low":542.9,"close":552.96,"volume":2964100,"rsi_14":77.17,"sma_20":524.59,"sma_60":507.05,"sma_120":529.51},{"date":"2024-12-09","open":556.1,"high":557.9,"low":546.11,"close":547.93,"volume":3588700,"rsi_14":88.65,"sma_20":528.17,"sma_60":509.19,"sma_120":529.72},{"date":"2024-12-10","open":547.35,"high":552.83,"low":544.22,"close":547.05,"volume":2762900,"rsi_14":86.24,"sma_20":531.0,"sma_60":511.39,"sma_120":529.92},{"date":"2024-12-11","open":547.05,"high":552.3,"low":541.74,"close":549.93,"volume":6690600,"rsi_14":87.03,"sma_20":533.46,"sma_60":513.54,"sma_120":530.06},{"date":"2024-12-12","open":487.5,"high":494.0,"low":470.9,"close":474.63,"volume":17344900,"rsi_14":32.77,"sma_20":531.51,"sma_60":513.34,"sma_120":529.65},{"date":"2024-12-13","open":473.98,"high":474.91,"low":456.8,"close":465.69,"volume":11395500,"rsi_14":17.67,"sma_20":527.05,"sma_60":512.93,"sma_120":529.14},{"date":"2024-12-16","open":467.19,"high":473.62,"low":461.2,"close":461.53,"volume":5807000,"rsi_14":15.74,"sma_20":521.8,"sma_60":512.37,"sma_120":528.58},{"date":"2024-12-17","open":460.59,"high":465.86,"low":452.48,"close":455.23,"volume":7514500,"rsi_14":2.78,"sma_20":516.02,"sma_60":511.58,"sma_120":527.81},{"date":"2024-12-18","open":453.24,"high":455.25,"low":441.1,"close":441.31,"volume":6511100,"rsi_14":2.56,"sma_20":508.21,"sma_60":510.4,"sma_120":526.86},{"date":"2024-12-19","open":443.41,"high":449.0,"low":437.11,"close":437.39,"volume":6479500,"rsi_14":2.5,"sma_20":498.41,"sma_60":508.52,"sma_120":525.84},{"date":"2024-12-20","open":433.02,"high":451.42,"low":432.47,"close":447.17,"volume":8220000,"rsi_14":8.0,"sma_20":488.08,"sma_60":506.5,"sma_120":524.84},{"date":"2024-12-23","open":447.0,"high":451.43,"low":443.42,"close":446.74,"volume":3781200,"rsi_14":20.61,"sma_20":477.73,"sma_60":504.81,"sma_120":523.81},{"date":"2024-12-24","open":446.5,"high":448.87,"low":442.57,"close":447.94,"volume":1685000,"rsi_14":27.65,"sma_20":467.71,"sma_60":503.06,"sma_120":522.72},{"date":"2024-12-26","open":445.85,"high":452.34,"low":444.68,"close":450.16,"volume":2131200,"rsi_14":34.95,"sma_20":457.77,"sma_60":500.85,"sma_120":521.68},{"date":"2024-12-27","open":446.88,"high":449.91,"low":441.11,"close":446.48,"volume":2947200,"rsi_14":37.55,"sma_20":451.37,"sma_60":498.15,"sma_120":520.68},{"date":"2024-12-30","open":442.94,"high":447.6,"low":438.57,"close":445.8,"volume":3473200,"rsi_14":60.25,"sma_20":448.97,"sma_60":495.31,"sma_120":519.69},{"date":"2024-12-31","open":446.35,"high":448.5,"low":442.81,"close":444.68,"volume":2285100,"rsi_14":69.07,"sma_20":447.13,"sma_60":492.93,"sma_120":518.75},{"date":"2025-01-02","open":447.76,"high":450.12,"low":440.56,"close":441.0,"volume":2504700,"rsi_14":26.29,"sma_20":445.58,"sma_60":490.98,"sma_120":517.77},{"date":"2025-01-03","open":429.45,"high":433.3,"low":425.32,"close":430.57,"volume":5617000,"rsi_14":14.86,"sma_20":444.33,"sma_60":488.85,"sma_120":516.64},{"date":"2025-01-06","open":431.88,"high":436.41,"low":427.79,"close":431.18,"volume":3994400,"rsi_14":12.62,"sma_20":443.48,"sma_60":486.56,"sma_120":515.51},{"date":"2025-01-07","open":431.37,"high":435.18,"low":420.51,"close":422.63,"volume":4181400,"rsi_14":2.12,"sma_20":441.94,"sma_60":484.06,"sma_120":514.34},{"date":"2025-01-08","open":417.34,"high":422.66,"low":415.51,"close":419.58,"volume":3508800,"rsi_14":2.17,"sma_20":439.36,"sma_60":481.16,"sma_120":513.2},{"date":"2025-01-10","open":410.0,"high":413.1,"low":405.32,"close":405.92,"volume":5564300,"rsi_14":1.48,"sma_20":435.9,"sma_60":477.73,"sma_120":511.99},{"date":"2025-01-13","open":404.27,"high":409.96,"low":403.75,"close":408.5,"volume":4558800,"rsi_14":7.5,"sma_20":431.72,"sma_60":473.91,"sma_120":510.77},{"date":"2025-01-14","open":407.25,"high":412.75,"low":405.07,"close":412.71,"volume":3577100,"rsi_14":17.17,"sma_20":427.95,"sma_60":470.28,"sma_120":509.66},{"date":"2025-01-15","open":421.7,"high":423.97,"low":415.66,"close":417.28,"volume":4345800,"rsi_14":32.15,"sma_20":424.83,"sma_60":466.95,"sma_120":508.71},{"date":"2025-01-16","open":418.21,"high":428.89,"low":418.0,"close":426.93,"volume":4185600,"rsi_14":45.41,"sma_20":422.52,"sma_60":463.82,"sma_120":507.83},{"date":"2025-01-17","open":434.35,"high":435.99,"low":425.7,"close":429.99,"volume":4012700,"rsi_14":59.02,"sma_20":421.08,"sma_60":460.89,"sma_120":506.9},{"date":"2025-01-21","open":433.26,"high":439.98,"low":431.5,"close":436.36,"volume":3833300,"rsi_14":69.02,"sma_20":420.82,"sma_60":457.79,"sma_120":506.06},{"date":"2025-01-22","open":438.0,"high":439.73,"low":433.43,"close":437.32,"volume":3391600,"rsi_14":100.0,"sma_20":421.41,"sma_60":454.43,"sma_120":505.22},{"date":"2025-01-23","open":435.88,"high":437.73,"low":432.49,"close":437.28,"volume":2716700,"rsi_14":99.86,"sma_20":422.45,"sma_60":450.82,"sma_120":504.26},{"date":"2025-01-24","open":437.28,"high":441.88,"low":434.73,"close":435.38,"volume":2631800,"rsi_14":92.69,"sma_20":423.98,"sma_60":447.02,"sma_120":503.34},{"date":"2025-01-27","open":430.23,"high":445.45,"low":430.12,"close":438.6,"volume":5086300,"rsi_14":92.3,"sma_20":426.4,"sma_60":443.34,"sma_120":502.61},{"date":"2025-01-28","open":436.27,"high":445.81,"low":431.64,"close":442.84,"volume":5376400,"rsi_14":90.2,"sma_20":429.75,"sma_60":439.75,"sma_120":502.05},{"date":"2025-01-29","open":439.92,"high":444.36,"low":438.83,"close":441.68,"volume":2997600,"rsi_14":82.67,"sma_20":432.92,"sma_60":437.41,"sma_120":501.45},{"date":"2025-01-30","open":439.67,"high":448.42,"low":439.23,"close":446.0,"volume":3290100,"rsi_14":80.43,"sma_20":435.8,"sma_60":436.53,"sma_120":500.89},{"date":"2025-01-31","open":446.98,"high":447.01,"low":435.83,"close":437.45,"volume":4684300,"rsi_14":50.28,"sma_20":437.76,"sma_60":435.8,"sma_120":500.11},{"date":"2025-02-03","open":437.8,"high":442.74,"low":430.88,"close":438.6,"volume":3348700,"rsi_14":52.69,"sma_20":438.72,"sma_60":435.13,"sma_120":499.3},{"date":"2025-02-04","open":435.43,"high":443.58,"low":434.26,"close":440.23,"volume":2647700,"rsi_14":59.99,"sma_20":439.34,"sma_60":434.83,"sma_120":498.54},{"date":"2025-02-05","open":440.75,"high":444.95,"low":436.27,"close":437.63,"volume":2937800,"rsi_14":47.95,"sma_20":439.57,"sma_60":434.82,"sma_120":497.73},{"date":"2025-02-06","open":437.63,"high":439.96,"low":434.35,"close":435.4,"volume":2568100,"rsi_14":32.81,"sma_20":439.48,"sma_60":434.62,"sma_120":496.86},{"date":"2025-02-07","open":436.24,"high":441.0,"low":432.41,"close":433.07,"volume":2693500,"rsi_14":31.13,"sma_20":439.27,"sma_60":434.2,"sma_120":495.85},{"date":"2025-02-10","open":439.25,"high":453.37,"low":439.0,"close":451.1,"volume":3946700,"rsi_14":56.98,"sma_20":440.4,"sma_60":434.08,"sma_120":495.0},{"date":"2025-02-11","open":449.0,"high":461.55,"low":448.29,"close":458.82,"volume":3257000,"rsi_14":79.94,"sma_20":442.0,"sma_60":434.37,"sma_120":494.13},{"date":"2025-02-12","open":458.0,"high":463.0,"low":451.3,"close":462.76,"volume":3308500,"rsi_14":81.39,"sma_20":444.11,"sma_60":434.91,"sma_120":493.3},{"date":"2025-02-13","open":465.21,"high":465.7,"low":457.03,"close":459.22,"volume":2794400,"rsi_14":73.51,"sma_20":445.43,"sma_60":435.36,"sma_120":492.41},{"date":"2025-02-14","open":463.35,"high":464.99,"low":458.0,"close":460.16,"volume":2623000,"rsi_14":79.09,"sma_20":447.7,"sma_60":435.87,"sma_120":491.6},{"date":"2025-02-18","open":462.65,"high":464.33,"low":453.07,"close":464.11,"volume":2973800,"rsi_14":85.49,"sma_20":450.25,"sma_60":436.64,"sma_120":490.82},{"date":"2025-02-19","open":463.61,"high":463.61,"low":455.32,"close":456.99,"volume":2965500,"rsi_14":76.44,"sma_20":451.93,"sma_60":437.52,"sma_120":489.96},{"date":"2025-02-20","open":457.44,"high":461.0,"low":451.57,"close":454.69,"volume":2337600,"rsi_14":56.08,"sma_20":453.63,"sma_60":438.31,"sma_120":489.02},{"date":"2025-02-21","open":453.28,"high":453.75,"low":440.69,"close":444.32,"volume":3376000,"rsi_14":27.46,"sma_20":454.52,"sma_60":439.03,"sma_120":488.05},{"date":"2025-02-24","open":445.11,"high":446.28,"low":440.91,"close":444.42,"volume":2807900,"rsi_14":17.62,"sma_20":455.66,"sma_60":439.86,"sma_120":487.01},{"date":"2025-02-25","open":443.47,"high":447.49,"low":439.17,"close":443.41,"volume":2612700,"rsi_14":19.35,"sma_20":454.89,"sma_60":441.11,"sma_120":485.92},{"date":"2025-02-26","open":443.8,"high":447.65,"low":438.4,"close":441.5,"volume":1947600,"rsi_14":15.13,"sma_20":453.16,"sma_60":442.21,"sma_120":484.84},{"date":"2025-02-27","open":441.79,"high":444.57,"low":436.82,"close":437.19,"volume":2340200,"rsi_14":0.37,"sma_20":450.6,"sma_60":443.02,"sma_120":483.69},{"date":"2025-02-28","open":438.16,"high":440.37,"low":432.1,"close":438.56,"volume":3936900,"rsi_14":6.88,"sma_20":448.54,"sma_60":443.73,"sma_120":482.61},{"date":"2025-03-03","open":440.65,"high":448.09,"low":438.21,"close":440.72,"volume":2607700,"rsi_14":17.1,"sma_20":446.59,"sma_60":444.19,"sma_120":481.59},{"date":"2025-03-04","open":439.25,"high":448.82,"low":434.7,"close":446.03,"volume":2942200,"rsi_14":55.29,"sma_20":444.78,"sma_60":444.73,"sma_120":480.55},{"date":"2025-03-05","open":443.65,"high":453.26,"low":443.11,"close":451.24,"volume":2406200,"rsi_14":66.02,"sma_20":444.21,"sma_60":445.22,"sma_120":479.53},{"date":"2025-03-06","open":444.73,"high":452.19,"low":441.19,"close":444.78,"volume":2732100,"rsi_14":52.56,"sma_20":443.22,"sma_60":445.47,"sma_120":478.4},{"date":"2025-03-07","open":442.0,"high":452.51,"low":440.99,"close":449.4,"volume":3039500,"rsi_14":63.42,"sma_20":443.73,"sma_60":445.88,"sma_120":477.25},{"date":"2025-03-10","open":443.11,"high":444.54,"low":433.23,"close":435.08,"volume":4001600,"rsi_14":47.33,"sma_20":443.26,"sma_60":445.87,"sma_120":476.41},{"date":"2025-03-11","open":432.88,"high":441.33,"low":431.0,"close":433.66,"volume":3145200,"rsi_14":43.8,"sma_20":442.3,"sma_60":445.78,"sma_120":475.67},{"date":"2025-03-12","open":436.69,"high":443.9,"low":435.5,"close":438.6,"volume":5515900,"rsi_14":47.49,"sma_20":441.67,"sma_60":445.63,"sma_120":475.04},{"date":"2025-03-13","open":405.27,"high":405.77,"low":374.5,"close":377.84,"volume":14386600,"rsi_14":15.11,"sma_20":438.56,"sma_60":444.5,"sma_120":473.95},{"date":"2025-03-14","open":379.75,"high":396.36,"low":377.8,"close":394.74,"volume":6134800,"rsi_14":24.18,"sma_20":433.4,"sma_60":442.58,"sma_120":472.85},{"date":"2025-03-17","open":394.12,"high":399.94,"low":387.13,"close":399.34,"volume":4258500,"rsi_14":28.88,"sma_20":429.14,"sma_60":441.09,"sma_120":471.83},{"date":"2025-03-18","open":395.36,"high":395.95,"low":384.57,"close":391.37,"volume":4297300,"rsi_14":23.84,"sma_20":424.34,"sma_60":439.67,"sma_120":470.69},{"date":"2025-03-19","open":394.1,"high":395.26,"low":387.0,"close":387.89,"volume":4349900,"rsi_14":26.42,"sma_20":418.44,"sma_60":438.01,"sma_120":469.56},{"date":"2025-03-20","open":386.9,"high":397.82,"low":385.8,"close":389.61,"volume":4009500,"rsi_14":28.06,"sma_20":412.51,"sma_60":436.33,"sma_120":468.49},{"date":"2025-03-21","open":384.13,"high":389.85,"low":382.45,"close":387.26,"volume":7607300,"rsi_14":23.75,"sma_20":406.65,"sma_60":434.73,"sma_120":467.42},{"date":"2025-03-24","open":392.47,"high":396.86,"low":391.38,"close":394.47,"volume":5223000,"rsi_14":68.8,"sma_20":401.51,"sma_60":433.29,"sma_120":466.41},{"date":"2025-03-25","open":393.57,"high":404.32,"low":392.99,"close":403.64,"volume":3648600,"rsi_14":62.19,"sma_20":397.98,"sma_60":431.85,"sma_120":465.46},{"date":"2025-03-26","open":403.0,"high":404.5,"low":397.01,"close":397.81,"volume":3425000,"rsi_14":47.97,"sma_20":394.44,"sma_60":430.04,"sma_120":464.58},{"date":"2025-03-27","open":397.44,"high":401.48,"low":392.51,"close":396.15,"volume":2729700,"rsi_14":57.61,"sma_20":393.31,"sma_60":427.92,"sma_120":463.67},{"date":"2025-03-28","open":393.89,"high":396.92,"low":384.76,"close":385.71,"volume":3830300,"rsi_14":47.16,"sma_20":393.78,"sma_60":425.58,"sma_120":462.69},{"date":"2025-03-31","open":380.0,"high":384.8,"low":374.67,"close":383.53,"volume":3960700,"rsi_14":42.17,"sma_20":392.53,"sma_60":423.08,"sma_120":461.66},{"date":"2025-04-01","open":381.13,"high":384.0,"low":375.53,"close":383.2,"volume":3847800,"rsi_14":44.49,"sma_20":391.34,"sma_60":420.45,"sma_120":460.79},{"date":"2025-04-02","open":378.28,"high":388.0,"low":376.54,"close":385.78,"volume":2859100,"rsi_14":36.5,"sma_20":390.82,"sma_60":417.92,"sma_120":459.87},{"date":"2025-04-03","open":371.88,"high":376.01,"low":366.29,"close":367.25,"volume":5324400,"rsi_14":6.21,"sma_20":389.6,"sma_60":415.27,"sma_120":458.81},{"date":"2025-04-04","open":359.0,"high":361.73,"low":348.8,"close":349.07,"volume":5867600,"rsi_14":4.79,"sma_20":386.57,"sma_60":412.23,"sma_120":457.52},{"date":"2025-04-07","open":335.54,"high":358.36,"low":332.01,"close":340.7,"volume":7690900,"rsi_14":4.26,"sma_20":381.97,"sma_60":408.91,"sma_120":456.23},{"date":"2025-04-08","open":350.1,"high":350.74,"low":333.83,"close":340.0,"volume":6650800,"rsi_14":5.07,"sma_20":376.1,"sma_60":405.46,"sma_120":454.82},{"date":"2025-04-09","open":338.74,"high":365.72,"low":333.43,"close":364.64,"volume":7186300,"rsi_14":37.12,"sma_20":371.26,"sma_60":402.46,"sma_120":453.63},{"date":"2025-04-10","open":360.97,"high":362.5,"low":341.52,"close":350.05,"volume":5695000,"rsi_14":31.08,"sma_20":367.3,"sma_60":399.72,"sma_120":452.35},{"date":"2025-04-11","open":351.44,"high":353.1,"low":342.35,"close":352.47,"volume":3941800,"rsi_14":30.95,"sma_20":363.33,"sma_60":396.84,"sma_120":451.15},{"date":"2025-04-14","open":359.51,"high":362.05,"low":348.5,"close":350.91,"volume":3286000,"rsi_14":38.4,"sma_20":360.04,"sma_60":393.9,"sma_120":449.95},{"date":"2025-04-15","open":351.05,"high":356.49,"low":349.19,"close":350.38,"volume":3030400,"rsi_14":51.24,"sma_20":356.77,"sma_60":390.81,"sma_120":448.72},{"date":"2025-04-16","open":345.0,"high":350.38,"low":341.31,"close":344.19,"volume":3687900,"rsi_14":53.45,"sma_20":353.05,"sma_60":387.43,"sma_120":447.48},{"date":"2025-04-17","open":349.75,"high":351.88,"low":345.09,"close":348.8,"volume":5229700,"rsi_14":58.07,"sma_20":350.04,"sma_60":384.05,"sma_120":446.35},{"date":"2025-04-21","open":344.57,"high":346.68,"low":338.64,"close":343.22,"volume":3691200,"rsi_14":19.81,"sma_20":348.83,"sma_60":380.68,"sma_120":445.18},{"date":"2025-04-22","open":349.14,"high":352.08,"low":344.37,"close":349.91,"volume":3250400,"rsi_14":49.75,"sma_20":349.0,"sma_60":377.49,"sma_120":444.07},{"date":"2025-04-23","open":358.12,"high":363.0,"low":349.8,"close":351.96,"volume":3168000,"rsi_14":49.06,"sma_20":350.06,"sma_60":374.71,"sma_120":442.99},{"date":"2025-04-24","open":353.59,"high":361.12,"low":353.25,"close":360.91,"volume":3085100,"rsi_14":64.45,"sma_20":350.47,"sma_60":372.05,"sma_120":441.96},{"date":"2025-04-25","open":361.7,"high":369.31,"low":359.99,"close":367.72,"volume":3499300,"rsi_14":71.21,"sma_20":351.16,"sma_60":370.59,"sma_120":440.96},{"date":"2025-04-28","open":368.05,"high":370.99,"low":364.58,"close":368.62,"volume":3163400,"rsi_14":84.32,"sma_20":352.85,"sma_60":369.99,"sma_120":440.05},{"date":"2025-04-29","open":367.21,"high":373.88,"low":366.88,"close":370.98,"volume":2198300,"rsi_14":83.26,"sma_20":354.67,"sma_60":369.08,"sma_120":439.12},{"date":"2025-04-30","open":366.87,"high":376.0,"low":363.56,"close":374.98,"volume":3305500,"rsi_14":100.0,"sma_20":356.9,"sma_60":368.33,"sma_120":438.23},{"date":"2025-05-01","open":378.3,"high":380.44,"low":374.07,"close":374.63,"volume":2848800,"rsi_14":98.62,"sma_20":359.65,"sma_60":367.84,"sma_120":437.3},{"date":"2025-05-02","open":380.09,"high":383.56,"low":379.19,"close":380.87,"volume":2340700,"rsi_14":98.82,"sma_20":362.78,"sma_60":367.47,"sma_120":436.27},{"date":"2025-05-05","open":379.29,"high":384.54,"low":378.4,"close":381.06,"volume":2095600,"rsi_14":98.32,"sma_20":366.27,"sma_60":367.22,"sma_120":435.27},{"date":"2025-05-06","open":376.57,"high":386.52,"low":375.05,"close":382.98,"volume":2970100,"rsi_14":97.81,"sma_20":369.82,"sma_60":366.93,"sma_120":434.34},{"date":"2025-05-07","open":384.7,"high":387.83,"low":380.95,"close":384.97,"volume":2153000,"rsi_14":97.95,"sma_20":373.12,"sma_60":366.43,"sma_120":433.34},{"date":"2025-05-08","open":388.3,"high":388.73,"low":383.4,"close":383.99,"volume":3383900,"rsi_14":91.51,"sma_20":375.93,"sma_60":365.88,"sma_120":432.16},{"date":"2025-05-09","open":386.18,"high":388.77,"low":382.33,"close":383.28,"volume":2031300,"rsi_14":83.52,"sma_20":377.86,"sma_60":365.44,"sma_120":430.91},{"date":"2025-05-12","open":394.33,"high":397.82,"low":392.76,"close":395.94,"volume":3157700,"rsi_14":93.16,"sma_20":381.37,"sma_60":365.57,"sma_120":429.8},{"date":"2025-05-13","open":395.9,"high":399.67,"low":394.71,"close":397.4,"volume":2664100,"rsi_14":91.51,"sma_20":384.01,"sma_60":366.03,"sma_120":428.91},{"date":"2025-05-14","open":396.85,"high":400.12,"low":396.42,"close":399.47,"volume":2409200,"rsi_14":92.24,"sma_20":386.46,"sma_60":366.57,"sma_120":428.08},{"date":"2025-05-15","open":399.35,"high":404.85,"low":399.35,"close":404.69,"volume":2763800,"rsi_14":93.26,"sma_20":389.46,"sma_60":367.2,"sma_120":427.29},{"date":"2025-05-16","open":414.62,"high":421.77,"low":412.06,"close":417.13,"volume":5391500,"rsi_14":95.24,"sma_20":393.09,"sma_60":368.86,"sma_120":426.6},{"date":"2025-05-19","open":413.53,"high":421.27,"low":413.2,"close":420.68,"volume":3008000,"rsi_14":98.14,"sma_20":397.05,"sma_60":371.25,"sma_120":425.91},{"date":"2025-05-20","open":417.87,"high":419.13,"low":414.29,"close":417.61,"volume":2453000,"rsi_14":92.41,"sma_20":400.52,"sma_60":373.81,"sma_120":425.12},{"date":"2025-05-21","open":414.86,"high":422.95,"low":412.59,"close":414.03,"volume":2495800,"rsi_14":78.81,"sma_20":403.42,"sma_60":376.28,"sma_120":424.25},{"date":"2025-05-22","open":412.51,"high":417.9,"low":412.51,"close":414.33,"volume":1889500,"rsi_14":78.0,"sma_20":406.46,"sma_60":377.94,"sma_120":423.32},{"date":"2025-05-23","open":409.11,"high":411.45,"low":407.15,"close":407.69,"volume":2087700,"rsi_14":61.81,"sma_20":408.9,"sma_60":379.86,"sma_120":422.44},{"date":"2025-05-27","open":412.76,"high":414.95,"low":411.6,"close":413.1,"volume":2680400,"rsi_14":62.02,"sma_20":410.61,"sma_60":381.88,"sma_120":421.58},{"date":"2025-05-28","open":413.81,"high":416.37,"low":411.42,"close":412.23,"volume":2246500,"rsi_14":39.54,"sma_20":412.1,"sma_60":383.93,"sma_120":420.71},{"date":"2025-05-29","open":414.0,"high":415.42,"low":410.47,"close":413.36,"volume":1780400,"rsi_14":32.57,"sma_20":413.48,"sma_60":386.02,"sma_120":419.86},{"date":"2025-05-30","open":414.14,"high":417.86,"low":411.53,"close":415.09,"volume":4231300,"rsi_14":43.59,"sma_20":414.52,"sma_60":388.39,"sma_120":418.84},{"date":"2025-06-02","open":408.88,"high":410.0,"low":396.73,"close":403.4,"volume":4153700,"rsi_14":30.86,"sma_20":413.15,"sma_60":390.21,"sma_120":417.72},{"date":"2025-06-03","open":403.46,"high":412.64,"low":402.48,"close":412.49,"volume":2737500,"rsi_14":47.48,"sma_20":412.33,"sma_60":392.52,"sma_120":416.55},{"date":"2025-06-04","open":411.54,"high":415.94,"low":410.08,"close":413.91,"volume":1843400,"rsi_14":59.92,"sma_20":411.96,"sma_60":394.65,"sma_120":415.43},{"date":"2025-06-05","open":415.0,"high":421.48,"low":413.98,"close":415.2,"volume":2275500,"rsi_14":53.86,"sma_20":412.08,"sma_60":396.76,"sma_120":414.34},{"date":"2025-06-06","open":417.54,"high":419.65,"low":415.28,"close":416.92,"volume":2146900,"rsi_14":58.35,"sma_20":412.34,"sma_60":398.62,"sma_120":413.23},{"date":"2025-06-09","open":417.3,"high":419.0,"low":415.15,"close":416.26,"volume":3034200,"rsi_14":55.25,"sma_20":413.2,"sma_60":400.24,"sma_120":412.74},{"date":"2025-06-10","open":416.61,"high":419.82,"low":414.42,"close":416.06,"volume":2627400,"rsi_14":51.86,"sma_20":413.49,"sma_60":401.82,"sma_120":412.33},{"date":"2025-06-11","open":415.2,"high":416.04,"low":410.42,"close":412.84,"volume":3385400,"rsi_14":76.82,"sma_20":413.55,"sma_60":403.22,"sma_120":411.92},{"date":"2025-06-12","open":411.43,"high":416.39,"low":410.77,"close":413.68,"volume":6313300,"rsi_14":56.36,"sma_20":413.59,"sma_60":404.51,"sma_120":411.57},{"date":"2025-06-13","open":392.5,"high":399.85,"low":383.75,"close":391.68,"volume":10629700,"rsi_14":12.86,"sma_20":411.24,"sma_60":405.08,"sma_120":411.16},{"date":"2025-06-16","open":392.99,"high":405.0,"low":391.11,"close":401.73,"volume":6798300,"rsi_14":32.59,"sma_20":411.08,"sma_60":405.77,"sma_120":410.86},{"date":"2025-06-17","open":397.28,"high":399.67,"low":381.8,"close":382.68,"volume":6866300,"rsi_14":19.44,"sma_20":408.1,"sma_60":405.83,"sma_120":410.33},{"date":"2025-06-18","open":383.99,"high":385.27,"low":377.54,"close":378.04,"volume":4808900,"rsi_14":18.15,"sma_20":406.3,"sma_60":405.74,"sma_120":409.75},{"date":"2025-06-20","open":380.48,"high":382.29,"low":373.76,"close":376.92,"volume":8126900,"rsi_14":17.88,"sma_20":402.6,"sma_60":405.53,"sma_120":409.16},{"date":"2025-06-23","open":377.59,"high":380.21,"low":374.24,"close":380.12,"volume":3841800,"rsi_14":23.14,"sma_20":398.84,"sma_60":405.33,"sma_120":408.58},{"date":"2025-06-24","open":384.96,"high":385.0,"low":378.51,"close":382.34,"volume":4797100,"rsi_14":24.84,"sma_20":395.31,"sma_60":405.25,"sma_120":408.04},{"date":"2025-06-25","open":383.6,"high":388.05,"low":382.0,"close":387.55,"volume":3718800,"rsi_14":45.46,"sma_20":392.18,"sma_60":405.09,"sma_120":407.56},{"date":"2025-06-26","open":387.2,"high":389.99,"low":382.87,"close":384.95,"volume":3139700,"rsi_14":27.94,"sma_20":389.36,"sma_60":404.75,"sma_120":407.06},{"date":"2025-06-27","open":385.44,"high":390.31,"low":384.41,"close":385.83,"volume":5083800,"rsi_14":57.93,"sma_20":386.58,"sma_60":404.31,"sma_120":406.6},{"date":"2025-06-30","open":387.3,"high":390.98,"low":384.63,"close":386.88,"volume":4645500,"rsi_14":77.15,"sma_20":384.94,"sma_60":403.79,"sma_120":406.24},{"date":"2025-07-01","open":385.1,"high":392.58,"low":381.52,"close":392.1,"volume":4516400,"rsi_14":87.24,"sma_20":384.22,"sma_60":403.07,"sma_120":405.91},{"date":"2025-07-02","open":384.64,"high":386.88,"low":372.73,"close":378.47,"volume":6912200,"rsi_14":47.32,"sma_20":383.53,"sma_60":401.95,"sma_120":405.54},{"date":"2025-07-03","open":378.0,"high":383.2,"low":377.8,"close":379.31,"volume":2863700,"rsi_14":44.85,"sma_20":383.38,"sma_60":400.61,"sma_120":405.21},{"date":"2025-07-07","open":378.9,"high":382.22,"low":375.52,"close":376.93,"volume":3545100,"rsi_14":30.04,"sma_20":383.45,"sma_60":399.35,"sma_120":404.97},{"date":"2025-07-08","open":378.5,"high":386.6,"low":377.18,"close":382.24,"volume":3708200,"rsi_14":45.38,"sma_20":383.55,"sma_60":398.2,"sma_120":404.75},{"date":"2025-07-09","open":383.5,"high":384.75,"low":370.91,"close":373.38,"volume":4726600,"rsi_14":33.31,"sma_20":383.21,"sma_60":397.09,"sma_120":404.42},{"date":"2025-07-10","open":371.99,"high":373.5,"low":365.51,"close":371.43,"volume":4022500,"rsi_14":29.77,"sma_20":381.96,"sma_60":395.83,"sma_120":404.04},{"date":"2025-07-11","open":368.0,"high":371.15,"low":362.7,"close":363.35,"volume":3548700,"rsi_14":14.98,"sma_20":380.07,"sma_60":394.32,"sma_120":403.51},{"date":"2025-07-14","open":363.19,"high":367.68,"low":360.18,"close":366.99,"volume":2898700,"rsi_14":31.52,"sma_20":378.05,"sma_60":392.73,"sma_120":402.98},{"date":"2025-07-15","open":367.0,"high":368.32,"low":363.88,"close":364.18,"volume":2551000,"rsi_14":27.1,"sma_20":375.97,"sma_60":391.11,"sma_120":402.38},{"date":"2025-07-16","open":364.59,"high":365.55,"low":358.71,"close":361.77,"volume":3592900,"rsi_14":27.07,"sma_20":373.32,"sma_60":389.57,"sma_120":401.75},{"date":"2025-07-17","open":360.6,"high":366.96,"low":359.28,"close":366.45,"volume":3340500,"rsi_14":25.66,"sma_20":371.2,"sma_60":388.11,"sma_120":401.16},{"date":"2025-07-18","open":367.07,"high":367.79,"low":364.0,"close":365.79,"volume":2459200,"rsi_14":34.34,"sma_20":369.93,"sma_60":386.54,"sma_120":400.58},{"date":"2025-07-21","open":366.49,"high":368.28,"low":363.13,"close":367.68,"volume":2770400,"rsi_14":42.24,"sma_20":368.79,"sma_60":384.94,"sma_120":399.99},{"date":"2025-07-22","open":368.0,"high":374.5,"low":368.0,"close":372.87,"volume":2449000,"rsi_14":72.37,"sma_20":367.86,"sma_60":383.42,"sma_120":399.41},{"date":"2025-07-23","open":373.49,"high":373.99,"low":369.26,"close":372.46,"volume":1994600,"rsi_14":65.15,"sma_20":367.34,"sma_60":381.95,"sma_120":398.83},{"date":"2025-07-24","open":371.9,"high":376.0,"low":370.61,"close":371.69,"volume":2692100,"rsi_14":73.45,"sma_20":367.31,"sma_60":380.48,"sma_120":398.21},{"date":"2025-07-25","open":372.31,"high":372.41,"low":369.51,"close":370.74,"volume":2053200,"rsi_14":80.82,"sma_20":367.69,"sma_60":379.04,"sma_120":397.66},{"date":"2025-07-28","open":371.03,"high":372.59,"low":368.72,"close":369.47,"volume":2984200,"rsi_14":63.55,"sma_20":368.19,"sma_60":377.6,"sma_120":397.08},{"date":"2025-07-29","open":370.45,"high":376.16,"low":369.71,"close":370.7,"volume":4234200,"rsi_14":70.97,"sma_20":368.64,"sma_60":376.52,"sma_120":396.5},{"date":"2025-07-30","open":370.68,"high":370.72,"low":363.48,"close":364.0,"volume":3295200,"rsi_14":38.86,"sma_20":369.07,"sma_60":375.54,"sma_120":395.89},{"date":"2025-07-31","open":362.26,"high":362.5,"low":354.27,"close":357.69,"volume":4513100,"rsi_14":6.97,"sma_20":368.75,"sma_60":374.49,"sma_120":395.24},{"date":"2025-08-01","open":355.95,"high":356.29,"low":347.46,"close":347.8,"volume":4307900,"rsi_14":4.54,"sma_20":367.41,"sma_60":373.57,"sma_120":394.53},{"date":"2025-08-04","open":351.16,"high":351.21,"low":338.04,"close":338.85,"volume":6449300,"rsi_14":3.48,"sma_20":365.07,"sma_60":372.43,"sma_120":393.59},{"date":"2025-08-05","open":339.31,"high":342.74,"low":337.35,"close":338.74,"volume":3909000,"rsi_14":3.57,"sma_20":361.92,"sma_60":371.11,"sma_120":392.59},{"date":"2025-08-06","open":341.65,"high":345.66,"low":339.19,"close":345.62,"volume":3347200,"rsi_14":20.24,"sma_20":358.87,"sma_60":369.81,"sma_120":391.62},{"date":"2025-08-07","open":344.04,"high":347.38,"low":332.65,"close":338.27,"volume":4661800,"rsi_14":14.89,"sma_20":355.86,"sma_60":368.38,"sma_120":390.61},{"date":"2025-08-08","open":338.68,"high":341.57,"low":336.37,"close":341.05,"volume":3507800,"rsi_14":22.85,"sma_20":352.7,"sma_60":366.82,"sma_120":389.62},{"date":"2025-08-11","open":334.53,"high":343.4,"low":332.47,"close":333.65,"volume":4366200,"rsi_14":22.28,"sma_20":349.43,"sma_60":365.22,"sma_120":388.53},{"date":"2025-08-12","open":333.52,"high":338.76,"low":330.04,"close":338.43,"volume":3569400,"rsi_14":37.75,"sma_20":346.02,"sma_60":363.54,"sma_120":387.54},{"date":"2025-08-13","open":339.54,"high":351.76,"low":337.55,"close":351.07,"volume":4375100,"rsi_14":64.57,"sma_20":343.76,"sma_60":362.05,"sma_120":386.68},{"date":"2025-08-14","open":349.5,"high":351.56,"low":346.1,"close":348.58,"volume":3745600,"rsi_14":61.1,"sma_20":342.66,"sma_60":360.87,"sma_120":385.88},{"date":"2025-08-15","open":348.33,"high":357.29,"low":348.0,"close":354.85,"volume":3718700,"rsi_14":60.56,"sma_20":342.56,"sma_60":359.96,"sma_120":385.13},{"date":"2025-08-18","open":355.68,"high":358.39,"low":353.0,"close":357.24,"volume":2923000,"rsi_14":74.48,"sma_20":343.83,"sma_60":359.23,"sma_120":384.41},{"date":"2025-08-19","open":359.22,"high":364.24,"low":358.12,"close":361.03,"volume":2808000,"rsi_14":75.13,"sma_20":345.86,"sma_60":358.55,"sma_120":383.74},{"date":"2025-08-20","open":361.68,"high":363.0,"low":353.2,"close":353.43,"volume":3727900,"rsi_14":74.75,"sma_20":347.37,"sma_60":357.86,"sma_120":383.05},{"date":"2025-08-21","open":349.91,"high":353.82,"low":347.0,"close":353.43,"volume":2363200,"rsi_14":71.32,"sma_20":348.52,"sma_60":357.23,"sma_120":382.34},{"date":"2025-08-22","open":355.8,"high":362.65,"low":354.0,"close":362.09,"volume":3058600,"rsi_14":67.66,"sma_20":350.33,"sma_60":356.91,"sma_120":381.68},{"date":"2025-08-25","open":362.56,"high":364.65,"low":361.4,"close":363.21,"volume":2259500,"rsi_14":74.52,"sma_20":352.86,"sma_60":356.82,"sma_120":380.99},{"date":"2025-08-26","open":363.03,"high":363.23,"low":353.7,"close":354.91,"volume":4067400,"rsi_14":50.09,"sma_20":355.16,"sma_60":356.61,"sma_120":380.19},{"date":"2025-08-27","open":355.98,"high":360.37,"low":355.16,"close":356.35,"volume":2353800,"rsi_14":48.56,"sma_20":356.25,"sma_60":356.36,"sma_120":379.45},{"date":"2025-08-28","open":357.63,"high":358.26,"low":349.11,"close":353.96,"volume":3803100,"rsi_14":38.02,"sma_20":356.78,"sma_60":356.06,"sma_120":378.66},{"date":"2025-08-29","open":354.0,"high":357.25,"low":352.46,"close":356.7,"volume":2639300,"rsi_14":56.63,"sma_20":357.14,"sma_60":355.7,"sma_120":378.0},{"date":"2025-09-02","open":350.24,"high":352.71,"low":341.28,"close":345.63,"volume":4229400,"rsi_14":39.08,"sma_20":356.65,"sma_60":355.18,"sma_120":377.27},{"date":"2025-09-03","open":345.72,"high":348.51,"low":343.36,"close":348.5,"volume":3035300,"rsi_14":27.3,"sma_20":355.45,"sma_60":354.41,"sma_120":376.52},{"date":"2025-09-04","open":342.24,"high":344.41,"low":331.5,"close":344.31,"volume":4918300,"rsi_14":21.36,"sma_20":354.36,"sma_60":353.54,"sma_120":376.24},{"date":"2025-09-05","open":345.81,"high":354.67,"low":345.1,"close":348.97,"volume":4662600,"rsi_14":39.88,"sma_20":353.69,"sma_60":352.69,"sma_120":375.86},{"date":"2025-09-08","open":348.86,"high":358.82,"low":343.59,"close":358.66,"volume":5043300,"rsi_14":53.07,"sma_20":353.29,"sma_60":352.11,"sma_120":375.52},{"date":"2025-09-09","open":362.75,"high":362.75,"low":353.03,"close":354.06,"volume":4324900,"rsi_14":50.13,"sma_20":352.66,"sma_60":351.65,"sma_120":375.21},{"date":"2025-09-10","open":356.29,"high":359.19,"low":348.12,"close":350.16,"volume":4552500,"rsi_14":42.02,"sma_20":351.97,"sma_60":351.05,"sma_120":374.89},{"date":"2025-09-11","open":354.69,"high":355.25,"low":347.16,"close":350.55,"volume":11804200,"rsi_14":58.12,"sma_20":351.44,"sma_60":350.48,"sma_120":374.57},{"date":"2025-09-12","open":361.1,"high":366.5,"low":341.61,"close":349.36,"volume":14146600,"rsi_14":51.5,"sma_20":350.92,"sma_60":350.12,"sma_120":374.25},{"date":"2025-09-15","open":350.5,"high":358.0,"low":345.05,"close":347.1,"volume":6768600,"rsi_14":55.23,"sma_20":350.21,"sma_60":349.97,"sma_120":373.86},{"date":"2025-09-16","open":350.16,"high":356.94,"low":348.32,"close":352.73,"volume":6697000,"rsi_14":56.8,"sma_20":350.44,"sma_60":350.42,"sma_120":373.43},{"date":"2025-09-17","open":353.18,"high":365.0,"low":353.18,"close":362.07,"volume":6449900,"rsi_14":56.24,"sma_20":351.8,"sma_60":351.2,"sma_120":373.13},{"date":"2025-09-18","open":366.86,"high":370.86,"low":365.85,"close":367.46,"volume":4752400,"rsi_14":73.84,"sma_20":354.11,"sma_60":351.93,"sma_120":372.9},{"date":"2025-09-19","open":368.94,"high":370.31,"low":362.54,"close":365.9,"volume":7693000,"rsi_14":80.55,"sma_20":355.8,"sma_60":352.85,"sma_120":372.73},{"date":"2025-09-22","open":364.16,"high":365.38,"low":359.36,"close":364.08,"volume":4709600,"rsi_14":74.88,"sma_20":356.35,"sma_60":353.62,"sma_120":372.57},{"date":"2025-09-23","open":364.18,"high":368.73,"low":361.3,"close":361.78,"volume":3831100,"rsi_14":71.94,"sma_20":357.12,"sma_60":354.55,"sma_120":372.39},{"date":"2025-09-24","open":355.6,"high":355.6,"low":347.8,"close":353.27,"volume":6140000,"rsi_14":58.93,"sma_20":357.43,"sma_60":355.05,"sma_120":372.12},{"date":"2025-09-25","open":351.91,"high":357.0,"low":351.5,"close":354.16,"volume":3336700,"rsi_14":52.4,"sma_20":357.79,"sma_60":355.15,"sma_120":372.01},{"date":"2025-09-26","open":353.71,"high":360.72,"low":352.78,"close":360.37,"volume":3073000,"rsi_14":46.81,"sma_20":358.89,"sma_60":355.54,"sma_120":372.1},{"date":"2025-09-29","open":362.04,"high":363.17,"low":358.8,"close":359.42,"volume":4075900,"rsi_14":31.92,"sma_20":360.12,"sma_60":355.7,"sma_120":372.26},{"date":"2025-09-30","open":360.54,"high":362.0,"low":349.9,"close":352.75,"volume":5360700,"rsi_14":25.96,"sma_20":360.12,"sma_60":355.62,"sma_120":372.37},{"date":"2025-10-01","open":347.16,"high":349.83,"low":340.05,"close":343.72,"volume":6505700,"rsi_14":20.54,"sma_20":359.21,"sma_60":355.26,"sma_120":372.19},{"date":"2025-10-02","open":343.76,"high":351.73,"low":342.42,"close":351.48,"volume":3955400,"rsi_14":37.13,"sma_20":357.49,"sma_60":354.94,"sma_120":372.2},{"date":"2025-10-03","open":352.0,"high":352.59,"low":346.31,"close":346.74,"volume":3122100,"rsi_14":40.99,"sma_20":355.73,"sma_60":354.79,"sma_120":372.16},{"date":"2025-10-06","open":346.93,"high":357.34,"low":342.04,"close":350.14,"volume":5340200,"rsi_14":44.81,"sma_20":354.08,"sma_60":354.48,"sma_120":372.15},{"date":"2025-10-07","open":352.59,"high":353.33,"low":344.24,"close":348.31,"volume":3275500,"rsi_14":32.46,"sma_20":352.71,"sma_60":354.04,"sma_120":372.13},{"date":"2025-10-08","open":350.0,"high":354.05,"low":347.52,"close":348.77,"volume":3285000,"rsi_14":34.29,"sma_20":351.81,"sma_60":353.68,"sma_120":372.17},{"date":"2025-10-09","open":349.77,"high":350.6,"low":344.3,"close":347.47,"volume":2895500,"rsi_14":40.74,"sma_20":351.25,"sma_60":353.43,"sma_120":372.16},{"date":"2025-10-10","open":347.91,"high":348.72,"low":336.94,"close":337.51,"volume":4282400,"rsi_14":39.46,"sma_20":349.77,"sma_60":353.01,"sma_120":372.11},{"date":"2025-10-13","open":339.25,"high":340.28,"low":335.61,"close":339.32,"volume":3020100,"rsi_14":24.13,"sma_20":347.63,"sma_60":352.45,"sma_120":372.02},{"date":"2025-10-14","open":335.22,"high":338.82,"low":332.72,"close":335.94,"volume":3036900,"rsi_14":25.61,"sma_20":345.78,"sma_60":352.0,"sma_120":371.89},{"date":"2025-10-15","open":335.42,"high":335.6,"low":329.21,"close":330.63,"volume":3929900,"rsi_14":9.44,"sma_20":344.29,"sma_60":351.54,"sma_120":371.64},{"date":"2025-10-16","open":333.86,"high":336.65,"low":327.5,"close":329.23,"volume":4570900,"rsi_14":9.61,"sma_20":342.52,"sma_60":350.99,"sma_120":371.32},{"date":"2025-10-17","open":327.75,"high":335.1,"low":327.7,"close":333.26,"volume":4035000,"rsi_14":21.48,"sma_20":340.73,"sma_60":350.48,"sma_120":371.02},{"date":"2025-10-20","open":334.64,"high":344.2,"low":334.25,"close":343.4,"volume":3903200,"rsi_14":44.35,"sma_20":339.72,"sma_60":349.96,"sma_120":370.79},{"date":"2025-10-21","open":343.59,"high":358.37,"low":343.32,"close":357.55,"volume":4389700,"rsi_14":74.91,"sma_20":340.31,"sma_60":349.82,"sma_120":370.65},{"date":"2025-10-22","open":355.48,"high":360.19,"low":352.87,"close":354.09,"volume":3436000,"rsi_14":67.64,"sma_20":340.84,"sma_60":349.95,"sma_120":370.48},{"date":"2025-10-23","open":352.51,"high":354.35,"low":348.71,"close":354.12,"volume":2408100,"rsi_14":73.6,"sma_20":341.51,"sma_60":350.07,"sma_120":370.25},{"date":"2025-10-24","open":357.21,"high":358.1,"low":353.29,"close":353.52,"volume":2016900,"rsi_14":83.85,"sma_20":343.11,"sma_60":350.21,"sma_120":370.02},{"date":"2025-10-27","open":355.57,"high":358.56,"low":352.41,"close":357.8,"volume":2828200,"rsi_14":88.93,"sma_20":344.95,"sma_60":350.57,"sma_120":369.81},{"date":"2025-10-28","open":360.0,"high":363.7,"low":357.8,"close":359.91,"volume":3005600,"rsi_14":88.32,"sma_20":347.35,"sma_60":350.81,"sma_120":369.61},{"date":"2025-10-29","open":355.52,"high":355.52,"low":337.05,"close":337.86,"volume":6746500,"rsi_14":44.07,"sma_20":347.71,"sma_60":350.4,"sma_120":369.22},{"date":"2025-10-30","open":338.2,"high":344.7,"low":333.1,"close":339.24,"volume":4373200,"rsi_14":23.0,"sma_20":348.57,"sma_60":349.53,"sma_120":368.85},{"date":"2025-10-31","open":338.7,"high":341.26,"low":336.8,"close":340.31,"volume":3763400,"rsi_14":28.14,"sma_20":349.43,"sma_60":348.63,"sma_120":368.39},{"date":"2025-11-03","open":340.31,"high":342.46,"low":332.88,"close":337.47,"volume":3916600,"rsi_14":25.75,"sma_20":349.48,"sma_60":347.76,"sma_120":367.89},{"date":"2025-11-04","open":335.02,"high":340.55,"low":332.81,"close":335.35,"volume":3694300,"rsi_14":24.66,"sma_20":348.08,"sma_60":346.88,"sma_120":367.36},{"date":"2025-11-05","open":332.61,"high":336.84,"low":331.24,"close":335.53,"volume":2646700,"rsi_14":14.93,"sma_20":346.04,"sma_60":346.14,"sma_120":366.78},{"date":"2025-11-06","open":333.0,"high":333.2,"low":324.55,"close":327.35,"volume":3888700,"rsi_14":6.95,"sma_20":343.77,"sma_60":345.4,"sma_120":366.03},{"date":"2025-11-07","open":325.83,"high":331.01,"low":323.03,"close":326.95,"volume":4112600,"rsi_14":16.26,"sma_20":341.11,"sma_60":344.4,"sma_120":365.25},{"date":"2025-11-10","open":328.0,"high":329.96,"low":325.0,"close":328.85,"volume":3087000,"rsi_14":18.87,"sma_20":338.33,"sma_60":343.33,"sma_120":364.51},{"date":"2025-11-11","open":329.5,"high":334.0,"low":329.13,"close":333.22,"volume":2827200,"rsi_14":32.27,"sma_20":335.55,"sma_60":342.49,"sma_120":363.84},{"date":"2025-11-12","open":333.61,"high":338.4,"low":333.18,"close":337.05,"volume":2990200,"rsi_14":49.0,"sma_20":334.17,"sma_60":342.06,"sma_120":363.19},{"date":"2025-11-13","open":335.01,"high":340.0,"low":332.8,"close":333.6,"volume":3084600,"rsi_14":46.08,"sma_20":333.85,"sma_60":341.65,"sma_120":362.58},{"date":"2025-11-14","open":332.91,"high":333.75,"low":328.59,"close":331.11,"volume":2761400,"rsi_14":41.02,"sma_20":333.11,"sma_60":341.09,"sma_120":361.89},{"date":"2025-11-17","open":331.11,"high":332.38,"low":324.43,"close":325.07,"volume":3300000,"rsi_14":44.93,"sma_20":332.03,"sma_60":340.41,"sma_120":361.17},{"date":"2025-11-18","open":323.78,"high":326.64,"low":320.8,"close":324.47,"volume":3286400,"rsi_14":44.53,"sma_20":330.86,"sma_60":339.6,"sma_120":360.43},{"date":"2025-11-19","open":323.18,"high":323.36,"low":315.18,"close":318.11,"volume":3738400,"rsi_14":30.21,"sma_20":329.45,"sma_60":338.69,"sma_120":359.62},{"date":"2025-11-20","open":318.87,"high":323.18,"low":312.09,"close":312.4,"volume":3884800,"rsi_14":13.45,"sma_20":327.83,"sma_60":337.59,"sma_120":358.86},{"date":"2025-11-21","open":313.57,"high":327.75,"low":311.59,"close":324.19,"volume":4825400,"rsi_14":32.35,"sma_20":326.94,"sma_60":336.79,"sma_120":358.12},{"date":"2025-11-24","open":325.0,"high":325.77,"low":318.34,"close":318.73,"volume":5414400,"rsi_14":30.66,"sma_20":326.3,"sma_60":336.22,"sma_120":357.33},{"date":"2025-11-25","open":317.77,"high":321.52,"low":315.57,"close":319.55,"volume":3765000,"rsi_14":34.28,"sma_20":325.11,"sma_60":335.6,"sma_120":356.53},{"date":"2025-11-26","open":319.2,"high":321.67,"low":316.1,"close":317.52,"volume":3025000,"rsi_14":38.48,"sma_20":323.45,"sma_60":335.11,"sma_120":355.71},{"date":"2025-11-28","open":317.8,"high":322.31,"low":317.52,"close":320.13,"volume":1802200,"rsi_14":44.07,"sma_20":327.35,"sma_60":342.66,"sma_120":354.9},{"date":"2025-12-01","open":316.39,"high":326.14,"low":316.11,"close":322.85,"volume":3651300,"rsi_14":44.85,"sma_20":326.48,"sma_60":342.23,"sma_120":354.13},{"date":"2025-12-02","open":321.62,"high":325.96,"low":318.08,"close":322.81,"volume":3959500,"rsi_14":40.35,"sma_20":325.74,"sma_60":341.63,"sma_120":353.38},{"date":"2025-12-03","open":321.98,"high":326.99,"low":320.63,"close":326.78,"volume":3082200,"rsi_14":40.51,"sma_20":325.31,"sma_60":341.18,"sma_120":352.65},{"date":"2025-12-04","open":328.57,"high":330.89,"low":324.12,"close":328.73,"volume":3592300,"rsi_14":45.37,"sma_20":324.97,"sma_60":340.82,"sma_120":352.13},{"date":"2025-12-05","open":330.6,"high":348.59,"low":329.71,"close":346.26,"volume":7650400,"rsi_14":61.2,"sma_20":325.92,"sma_60":340.75,"sma_120":351.67},{"date":"2025-12-08","open":347.45,"high":348.48,"low":338.06,"close":339.12,"volume":4293600,"rsi_14":60.22,"sma_20":326.53,"sma_60":340.58,"sma_120":351.3},{"date":"2025-12-09","open":341.4,"high":347.78,"low":338.48,"close":344.32,"volume":4267700,"rsi_14":63.53,"sma_20":327.3,"sma_60":340.53,"sma_120":351.02},{"date":"2025-12-10","open":342.13,"high":347.92,"low":340.57,"close":343.13,"volume":6789900,"rsi_14":68.35,"sma_20":327.8,"sma_60":340.37,"sma_120":350.74},{"date":"2025-12-11","open":341.65,"high":357.0,"low":333.79,"close":350.43,"volume":10158700,"rsi_14":77.26,"sma_20":328.47,"sma_60":340.18,"sma_120":350.49},{"date":"2025-12-12","open":351.54,"high":362.71,"low":349.09,"close":356.43,"volume":5483900,"rsi_14":75.2,"sma_20":329.61,"sma_60":339.99,"sma_120":350.28},{"date":"2025-12-15","open":352.6,"high":355.0,"low":343.88,"close":351.15,"volume":5480100,"rsi_14":75.42,"sma_20":330.61,"sma_60":339.75,"sma_120":349.97},{"date":"2025-12-16","open":350.0,"high":355.86,"low":345.43,"close":347.89,"volume":4118200,"rsi_14":71.4,"sma_20":331.75,"sma_60":339.48,"sma_120":349.67},{"date":"2025-12-17","open":347.89,"high":357.8,"low":347.8,"close":354.66,"volume":4371600,"rsi_14":76.17,"sma_20":333.26,"sma_60":339.36,"sma_120":349.41},{"date":"2025-12-18","open":355.87,"high":358.34,"low":351.36,"close":355.81,"volume":3352700,"rsi_14":75.67,"sma_20":335.14,"sma_60":339.4,"sma_120":349.15},{"date":"2025-12-19","open":355.53,"high":357.55,"low":351.59,"close":355.86,"volume":8706300,"rsi_14":74.7,"sma_20":337.32,"sma_60":339.43,"sma_120":348.84},{"date":"2025-12-22","open":355.59,"high":359.57,"low":354.7,"close":357.53,"volume":2960800,"rsi_14":75.36,"sma_20":338.98,"sma_60":339.38,"sma_120":348.67},{"date":"2025-12-23","open":357.47,"high":359.67,"low":350.58,"close":352.42,"volume":3052500,"rsi_14":68.42,"sma_20":340.67,"sma_60":339.26,"sma_120":348.45},{"date":"2025-12-24","open":352.21,"high":354.75,"low":351.11,"close":352.98,"volume":1166500,"rsi_14":67.78,"sma_20":342.34,"sma_60":339.27,"sma_120":348.25},{"date":"2025-12-26","open":352.5,"high":356.23,"low":352.28,"close":353.8,"volume":1455100,"rsi_14":57.32,"sma_20":344.15,"sma_60":339.44,"sma_120":348.01},{"date":"2025-12-29","open":353.37,"high":356.68,"low":351.16,"close":353.16,"volume":2794000,"rsi_14":65.6,"sma_20":345.81,"sma_60":339.46,"sma_120":347.84},{"date":"2025-12-30","open":352.03,"high":355.27,"low":350.01,"close":352.51,"volume":2252600,"rsi_14":60.12,"sma_20":347.29,"sma_60":339.56,"sma_120":347.68},{"date":"2025-12-31","open":351.01,"high":352.88,"low":349.69,"close":349.99,"volume":2116200,"rsi_14":58.21,"sma_20":348.65,"sma_60":339.56,"sma_120":347.57},{"date":"2026-01-02","open":350.68,"high":351.12,"low":331.64,"close":333.3,"volume":5643500,"rsi_14":33.26,"sma_20":348.97,"sma_60":339.31,"sma_120":347.29},{"date":"2026-01-05","open":330.11,"high":334.47,"low":327.44,"close":331.56,"volume":5012100,"rsi_14":23.49,"sma_20":349.12,"sma_60":339.02,"sma_120":347.02},{"date":"2026-01-06","open":330.0,"high":336.4,"low":329.5,"close":335.99,"volume":3187400,"rsi_14":33.54,"sma_20":348.6,"sma_60":338.83,"sma_120":346.8},{"date":"2026-01-07","open":336.24,"high":342.78,"low":334.62,"close":338.1,"volume":3183100,"rsi_14":39.1,"sma_20":348.55,"sma_60":338.84,"sma_120":346.57},{"date":"2026-01-08","open":337.38,"high":343.95,"low":334.68,"close":339.04,"volume":3107700,"rsi_14":30.02,"sma_20":348.29,"sma_60":338.84,"sma_120":346.35},{"date":"2026-01-09","open":335.88,"high":335.88,"low":328.0,"close":333.95,"volume":3250100,"rsi_14":24.59,"sma_20":347.83,"sma_60":338.8,"sma_120":346.06},{"date":"2026-01-12","open":327.77,"high":330.67,"low":323.5,"close":327.65,"volume":3541400,"rsi_14":21.37,"sma_20":346.69,"sma_60":338.75,"sma_120":345.69},{"date":"2026-01-13","open":322.49,"high":323.0,"low":307.91,"close":309.93,"volume":7217300,"rsi_14":13.56,"sma_20":344.36,"sma_60":338.43,"sma_120":345.17},{"date":"2026-01-14","open":308.57,"high":309.73,"low":302.47,"close":304.44,"volume":5712600,"rsi_14":13.49,"sma_20":342.03,"sma_60":337.95,"sma_120":344.61},{"date":"2026-01-15","open":304.97,"high":305.82,"low":301.4,"close":304.09,"volume":4774300,"rsi_14":12.67,"sma_20":339.84,"sma_60":337.3,"sma_120":344.05},{"date":"2026-01-16","open":304.56,"high":304.88,"low":295.42,"close":296.12,"volume":8534411,"rsi_14":23.54,"sma_20":320.6,"sma_60":334.34,"sma_120":354.7},{"date":"2026-01-20","open":294.32,"high":295.0,"low":288.33,"close":290.37,"volume":6962000,"rsi_14":9.62,"sma_20":333.64,"sma_60":335.21,"sma_120":342.77},{"date":"2026-01-21","open":290.77,"high":294.51,"low":288.33,"close":294.23,"volume":5645300,"rsi_14":14.01,"sma_20":330.56,"sma_60":334.21,"sma_120":342.19},{"date":"2026-01-22","open":296.0,"high":301.82,"low":295.2,"close":299.73,"volume":4974500,"rsi_14":20.06,"sma_20":327.67,"sma_60":333.31,"sma_120":341.71},{"date":"2026-01-23","open":301.46,"high":303.84,"low":299.2,"close":301.07,"volume":4368700,"rsi_14":26.51,"sma_20":325.1,"sma_60":332.37,"sma_120":341.32},{"date":"2026-01-26","open":301.4,"high":306.3,"low":301.4,"close":304.72,"volume":4115300,"rsi_14":30.96,"sma_20":322.69,"sma_60":331.45,"sma_120":341.03},{"date":"2026-01-27","open":303.81,"high":304.22,"low":292.93,"close":297.42,"volume":4166300,"rsi_14":23.72,"sma_20":319.87,"sma_60":330.78,"sma_120":340.69},{"date":"2026-01-28","open":299.66,"high":303.85,"low":297.69,"close":299.58,"volume":3942800,"rsi_14":23.77,"sma_20":317.19,"sma_60":330.11,"sma_120":340.3},{"date":"2026-01-29","open":291.68,"high":293.64,"low":284.6,"close":291.65,"volume":7410800,"rsi_14":20.53,"sma_20":314.15,"sma_60":329.3,"sma_120":339.91},{"date":"2026-01-30","open":291.6,"high":295.34,"low":290.51,"close":293.25,"volume":5713000,"rsi_14":23.54,"sma_20":311.31,"sma_60":328.57,"sma_120":339.52},{"date":"2026-02-02","open":297.01,"high":299.38,"low":290.93,"close":293.38,"volume":4357000,"rsi_14":25.78,"sma_20":309.31,"sma_60":327.87,"sma_120":339.18},{"date":"2026-02-03","open":282.74,"high":284.34,"low":271.02,"close":271.93,"volume":8324900,"rsi_14":24.49,"sma_20":306.33,"sma_60":326.81,"sma_120":338.63},{"date":"2026-02-04","open":267.23,"high":282.9,"low":264.04,"close":279.71,"volume":8554200,"rsi_14":33.89,"sma_20":303.52,"sma_60":326.01,"sma_120":338.03},{"date":"2026-02-05","open":277.49,"high":281.95,"low":268.43,"close":269.39,"volume":6293600,"rsi_14":30.0,"sma_20":300.08,"sma_60":325.05,"sma_120":337.37},{"date":"2026-02-06","open":271.68,"high":275.0,"low":265.31,"close":268.38,"volume":5448400,"rsi_14":32.61,"sma_20":296.55,"sma_60":324.05,"sma_120":336.65},{"date":"2026-02-09","open":267.05,"high":269.2,"low":262.95,"close":266.9,"volume":6576297,"rsi_14":15.23,"sma_20":317.27,"sma_60":333.3,"sma_120":353.46},{"date":"2026-02-10","open":267.09,"high":270.79,"low":263.98,"close":264.67,"volume":5712688,"rsi_14":16.03,"sma_20":313.94,"sma_60":332.16,"sma_120":352.23},{"date":"2026-02-11","open":263.0,"high":264.2,"low":255.71,"close":257.16,"volume":7710756,"rsi_14":14.63,"sma_20":310.25,"sma_60":330.89,"sma_120":350.92},{"date":"2026-02-12","open":258.36,"high":262.67,"low":251.1,"close":262.5,"volume":8656974,"rsi_14":20.92,"sma_20":307.12,"sma_60":329.54,"sma_120":339.75},{"date":"2026-02-13","open":262.17,"high":265.29,"low":257.5,"close":263.97,"volume":6589694,"rsi_14":22.25,"sma_20":304.06,"sma_60":328.22,"sma_120":338.96},{"date":"2026-02-17","open":265.0,"high":269.13,"low":255.84,"close":260.45,"volume":5161930,"rsi_14":9.66,"sma_20":300.86,"sma_60":326.6,"sma_120":338.18},{"date":"2026-02-18","open":260.45,"high":263.5,"low":257.14,"close":263.17,"volume":5033200,"rsi_14":25.56,"sma_20":280.16,"sma_60":316.32,"sma_120":331.1},{"date":"2026-02-19","open":263.38,"high":265.55,"low":257.41,"close":259.21,"volume":3616200,"rsi_14":27.0,"sma_20":278.41,"sma_60":315.43,"sma_120":330.29},{"date":"2026-02-20","open":255.0,"high":262.08,"low":254.36,"close":258.61,"volume":6590752,"rsi_14":9.44,"sma_20":297.57,"sma_60":324.95,"sma_120":337.39},{"date":"2026-02-23","open":254.14,"high":254.5,"low":244.8,"close":246.68,"volume":7602400,"rsi_14":21.29,"sma_20":273.64,"sma_60":313.14,"sma_120":328.58},{"date":"2026-02-24","open":245.57,"high":258.25,"low":244.28,"close":255.17,"volume":5521406,"rsi_14":9.68,"sma_20":294.42,"sma_60":323.3,"sma_120":336.59},{"date":"2026-02-25","open":253.67,"high":257.99,"low":250.77,"close":257.81,"volume":5090745,"rsi_14":12.61,"sma_20":291.41,"sma_60":321.7,"sma_120":335.83},{"date":"2026-02-26","open":261.68,"high":263.67,"low":256.6,"close":259.04,"volume":6176557,"rsi_14":13.05,"sma_20":288.74,"sma_60":320.11,"sma_120":335.06},{"date":"2026-02-27","open":254.02,"high":262.75,"low":253.06,"close":262.41,"volume":5098206,"rsi_14":16.48,"sma_20":286.24,"sma_60":318.59,"sma_120":334.33},{"date":"2026-03-02","open":257.6,"high":264.22,"low":257.08,"close":260.88,"volume":3482878,"rsi_14":16.58,"sma_20":283.07,"sma_60":317.04,"sma_120":333.59},{"date":"2026-03-03","open":260.73,"high":272.82,"low":260.44,"close":270.99,"volume":6190848,"rsi_14":54.91,"sma_20":262.95,"sma_60":307.08,"sma_120":324.13},{"date":"2026-03-04","open":271.08,"high":276.67,"low":270.4,"close":273.12,"volume":4312789,"rsi_14":63.52,"sma_20":263.01,"sma_60":306.15,"sma_120":323.49},{"date":"2026-03-05","open":275.49,"high":285.36,"low":275.49,"close":281.74,"volume":5802044,"rsi_14":65.44,"sma_20":263.11,"sma_60":305.08,"sma_120":322.91},{"date":"2026-03-06","open":280.28,"high":283.85,"low":276.05,"close":283.62,"volume":4802278,"rsi_14":65.66,"sma_20":263.82,"sma_60":304.15,"sma_120":322.36},{"date":"2026-03-09","open":281.32,"high":285.2,"low":277.9,"close":282.44,"volume":4721767,"rsi_14":68.21,"sma_20":264.53,"sma_60":303.12,"sma_120":321.83},{"date":"2026-03-10","open":281.9,"high":282.39,"low":268.37,"close":275.13,"volume":4580076,"rsi_14":59.2,"sma_20":264.94,"sma_60":301.99,"sma_120":321.18},{"date":"2026-03-11","open":277.89,"high":280.38,"low":269.25,"close":273.7,"volume":4850263,"rsi_14":61.61,"sma_20":265.39,"sma_60":300.71,"sma_120":320.44},{"date":"2026-03-12","open":273.35,"high":276.28,"low":269.2,"close":269.78,"volume":10519683,"rsi_14":58.49,"sma_20":266.02,"sma_60":299.26,"sma_120":319.63},{"date":"2026-03-13","open":249.0,"high":256.7,"low":247.16,"close":249.32,"volume":17406382,"rsi_14":43.29,"sma_20":266.13,"sma_60":305.65,"sma_120":327.36},{"date":"2026-03-16","open":248.25,"high":256.37,"low":244.55,"close":251.86,"volume":11679171,"rsi_14":47.58,"sma_20":265.49,"sma_60":304.18,"sma_120":326.41},{"date":"2026-03-17","open":252.99,"high":258.91,"low":252.14,"close":254.2,"volume":6456240,"rsi_14":47.35,"sma_20":264.44,"sma_60":294.29,"sma_120":316.83},{"date":"2026-03-18","open":252.46,"high":254.49,"low":245.18,"close":246.0,"volume":7305642,"rsi_14":41.31,"sma_20":263.59,"sma_60":292.46,"sma_120":315.93},{"date":"2026-03-19","open":246.96,"high":250.4,"low":244.27,"close":245.99,"volume":4459828,"rsi_14":38.54,"sma_20":262.92,"sma_60":290.63,"sma_120":315.03},{"date":"2026-03-20","open":242.8,"high":249.09,"low":241.0,"close":248.15,"volume":10467284,"rsi_14":41.2,"sma_20":263.0,"sma_60":303.07,"sma_120":328.69},{"date":"2026-03-23","open":248.94,"high":251.02,"low":246.22,"close":247.64,"volume":4080460,"rsi_14":31.38,"sma_20":262.45,"sma_60":301.55,"sma_120":327.7},{"date":"2026-03-24","open":245.91,"high":246.2,"low":237.38,"close":238.87,"volume":6268313,"rsi_14":25.3,"sma_20":261.63,"sma_60":299.93,"sma_120":326.63},{"date":"2026-03-25","open":241.2,"high":243.58,"low":233.79,"close":237.25,"volume":5441648,"rsi_14":14.31,"sma_20":260.61,"sma_60":298.37,"sma_120":325.5},{"date":"2026-03-26","open":234.92,"high":243.95,"low":234.28,"close":240.88,"volume":4715277,"rsi_14":16.65,"sma_20":259.7,"sma_60":296.9,"sma_120":324.4},{"date":"2026-03-27","open":239.79,"high":239.79,"low":233.16,"close":234.84,"volume":4429433,"rsi_14":15.48,"sma_20":258.32,"sma_60":295.26,"sma_120":323.26},{"date":"2026-03-30","open":236.78,"high":243.28,"low":236.72,"close":241.13,"volume":4410159,"rsi_14":24.97,"sma_20":257.33,"sma_60":293.55,"sma_120":322.18},{"date":"2026-03-31","open":241.67,"high":244.03,"low":239.51,"close":243.08,"volume":4575911,"rsi_14":27.63,"sma_20":255.94,"sma_60":291.65,"sma_120":321.13},{"date":"2026-04-01","open":241.96,"high":243.48,"low":235.0,"close":241.37,"volume":3746693,"rsi_14":28.55,"sma_20":254.35,"sma_60":289.77,"sma_120":320.05},{"date":"2026-04-02","open":242.46,"high":245.01,"low":237.72,"close":242.92,"volume":3588792,"rsi_14":43.24,"sma_20":252.41,"sma_60":287.91,"sma_120":319.04},{"date":"2026-04-06","open":242.84,"high":246.7,"low":240.23,"close":244.35,"volume":2757702,"rsi_14":41.88,"sma_20":250.45,"sma_60":286.1,"sma_120":318.1},{"date":"2026-04-07","open":244.17,"high":244.77,"low":238.72,"close":240.14,"volume":3331009,"rsi_14":35.38,"sma_20":248.33,"sma_60":284.13,"sma_120":317.2},{"date":"2026-04-08","open":244.3,"high":247.44,"low":237.99,"close":239.31,"volume":4040080,"rsi_14":41.79,"sma_20":246.54,"sma_60":282.12,"sma_120":316.37},{"date":"2026-04-09","open":235.6,"high":236.3,"low":227.7,"close":229.94,"volume":6802449,"rsi_14":33.98,"sma_20":244.35,"sma_60":280.33,"sma_120":315.46},{"date":"2026-04-10","open":229.9,"high":231.04,"low":224.13,"close":225.35,"volume":5889240,"rsi_14":28.29,"sma_20":242.13,"sma_60":278.43,"sma_120":314.46},{"date":"2026-04-13","open":227.14,"high":240.19,"low":226.5,"close":240.11,"volume":6115751,"rsi_14":44.36,"sma_20":241.67,"sma_60":276.76,"sma_120":313.64},{"date":"2026-04-14","open":241.99,"high":244.01,"low":233.0,"close":235.72,"volume":6307478,"rsi_14":47.48,"sma_20":240.86,"sma_60":275.06,"sma_120":312.76},{"date":"2026-04-15","open":241.17,"high":245.93,"low":239.2,"close":244.66,"volume":4749594,"rsi_14":55.32,"sma_20":240.39,"sma_60":273.55,"sma_120":312.02},{"date":"2026-04-16","open":253.05,"high":254.51,"low":245.78,"close":248.16,"volume":5229487,"rsi_14":55.23,"sma_20":240.49,"sma_60":272.09,"sma_120":311.27},{"date":"2026-04-17","open":254.08,"high":254.08,"low":243.5,"close":244.45,"volume":6194232,"rsi_14":57.15,"sma_20":240.42,"sma_60":270.71,"sma_120":310.38},{"date":"2026-04-20","open":249.49,"high":251.63,"low":245.34,"close":248.63,"volume":5249971,"rsi_14":55.76,"sma_20":240.44,"sma_60":269.41,"sma_120":309.55},{"date":"2026-04-21","open":247.0,"high":254.75,"low":245.1,"close":247.18,"volume":5779652,"rsi_14":53.17,"sma_20":240.42,"sma_60":268.05,"sma_120":308.65},{"date":"2026-04-22","open":254.8,"high":258.75,"low":251.9,"close":255.94,"volume":7111008,"rsi_14":60.16,"sma_20":241.27,"sma_60":266.76,"sma_120":307.81},{"date":"2026-04-23","open":244.88,"high":246.54,"low":233.51,"close":238.98,"volume":9616953,"rsi_14":47.74,"sma_20":241.36,"sma_60":265.12,"sma_120":306.79},{"date":"2026-04-24","open":239.77,"high":245.66,"low":238.42,"close":245.44,"volume":6492913,"rsi_14":50.59,"sma_20":241.58,"sma_60":263.65,"sma_120":305.89},{"date":"2026-04-27","open":240.77,"high":245.88,"low":239.11,"close":239.31,"volume":5067713,"rsi_14":49.56,"sma_20":241.81,"sma_60":262.12,"sma_120":304.94},{"date":"2026-04-28","open":242.13,"high":245.26,"low":241.16,"close":243.2,"volume":4641728,"rsi_14":52.0,"sma_20":241.91,"sma_60":260.77,"sma_120":298.78},{"date":"2026-04-29","open":240.97,"high":243.62,"low":238.67,"close":243.57,"volume":2664518,"rsi_14":57.74,"sma_20":241.94,"sma_60":259.43,"sma_120":298.0},{"date":"2026-04-30","open":240.1,"high":246.68,"low":236.28,"close":246.1,"volume":5129117,"rsi_14":62.06,"sma_20":242.17,"sma_60":258.22,"sma_120":297.22},{"date":"2026-05-01","open":252.0,"high":253.56,"low":244.1,"close":250.71,"volume":5068506,"rsi_14":56.99,"sma_20":242.56,"sma_60":257.09,"sma_120":296.48},{"date":"2026-05-04","open":249.99,"high":255.88,"low":247.34,"close":253.96,"volume":5536893,"rsi_14":62.2,"sma_20":243.04,"sma_60":256.01,"sma_120":300.33},{"date":"2026-05-05","open":254.0,"high":256.62,"low":248.49,"close":255.62,"volume":3952461,"rsi_14":58.12,"sma_20":243.82,"sma_60":254.96,"sma_120":299.49},{"date":"2026-05-06","open":252.02,"high":254.4,"low":248.28,"close":250.17,"volume":4452125,"rsi_14":51.45,"sma_20":244.36,"sma_60":253.8,"sma_120":298.69},{"date":"2026-05-07","open":254.77,"high":259.44,"low":252.88,"close":256.51,"volume":4419565,"rsi_14":58.37,"sma_20":245.69,"sma_60":252.79,"sma_120":297.93},{"date":"2026-05-08","open":252.9,"high":253.37,"low":246.1,"close":253.04,"volume":3667468,"rsi_14":53.09,"sma_20":247.07,"sma_60":252.07,"sma_120":297.17},{"date":"2026-05-11","open":250.53,"high":255.41,"low":244.69,"close":246.15,"volume":3225788,"rsi_14":49.33,"sma_20":247.37,"sma_60":251.72,"sma_120":296.31},{"date":"2026-05-12","open":247.0,"high":247.58,"low":240.4,"close":240.83,"volume":3234045,"rsi_14":39.7,"sma_20":247.63,"sma_60":251.33,"sma_120":295.33},{"date":"2026-05-13","open":238.54,"high":239.08,"low":232.84,"close":236.07,"volume":3870192,"rsi_14":47.62,"sma_20":247.2,"sma_60":250.97,"sma_120":294.34},{"date":"2026-05-14","open":236.24,"high":238.24,"low":231.74,"close":237.01,"volume":4991667,"rsi_14":42.42,"sma_20":246.64,"sma_60":250.55,"sma_120":293.4},{"date":"2026-05-15","open":241.76,"high":248.57,"low":240.26,"close":247.6,"volume":6421209,"rsi_14":56.9,"sma_20":246.8,"sma_60":250.28,"sma_120":292.54},{"date":"2026-05-18","open":247.31,"high":256.19,"low":245.24,"close":255.64,"volume":5591752,"rsi_14":59.69,"sma_20":247.15,"sma_60":250.2,"sma_120":291.76},{"date":"2026-05-19","open":263.33,"high":265.09,"low":251.81,"close":254.99,"volume":5854359,"rsi_14":58.85,"sma_20":247.54,"sma_60":250.14,"sma_120":290.99},{"date":"2026-05-20","open":250.28,"high":253.69,"low":246.21,"close":253.37,"volume":4769544,"rsi_14":55.72,"sma_20":247.41,"sma_60":250.11,"sma_120":290.17},{"date":"2026-05-21","open":246.45,"high":247.95,"low":242.11,"close":244.1,"volume":4130996,"rsi_14":45.16,"sma_20":247.67,"sma_60":249.88,"sma_120":289.18},{"date":"2026-05-22","open":245.89,"high":249.77,"low":242.71,"close":244.76,"volume":3783400,"rsi_14":42.99,"sma_20":247.64,"sma_60":249.64,"sma_120":288.16},{"date":"2026-05-26","open":242.57,"high":243.57,"low":238.57,"close":240.49,"volume":3217536,"rsi_14":38.92,"sma_20":247.69,"sma_60":249.27,"sma_120":287.12},{"date":"2026-05-27","open":237.76,"high":244.24,"low":237.28,"close":238.24,"volume":3408880,"rsi_14":40.83,"sma_20":247.45,"sma_60":248.9,"sma_120":286.07},{"date":"2026-05-28","open":239.57,"high":244.76,"low":236.66,"close":241.44,"volume":3396017,"rsi_14":37.83,"sma_20":247.34,"sma_60":248.4,"sma_120":285.06},{"date":"2026-05-29","open":245.23,"high":260.63,"low":244.66,"close":259.21,"volume":10808921,"rsi_14":54.05,"sma_20":248.0,"sma_60":248.17,"sma_120":284.28},{"date":"2026-06-01","open":270.0,"high":275.44,"low":262.3,"close":274.03,"volume":8535314,"rsi_14":66.56,"sma_20":249.16,"sma_60":248.04,"sma_120":283.61},{"date":"2026-06-02","open":267.98,"high":272.03,"low":260.05,"close":262.11,"volume":5821801,"rsi_14":61.72,"sma_20":249.57,"sma_60":247.69,"sma_120":282.79},{"date":"2026-06-03","open":259.39,"high":260.0,"low":252.34,"close":256.24,"volume":4871308,"rsi_14":60.98,"sma_20":249.6,"sma_60":247.25,"sma_120":281.93},{"date":"2026-06-04","open":263.02,"high":265.94,"low":258.33,"close":258.42,"volume":5161943,"rsi_14":61.5,"sma_20":250.01,"sma_60":246.97,"sma_120":281.15},{"date":"2026-06-05","open":259.28,"high":262.53,"low":249.05,"close":251.44,"volume":4909175,"rsi_14":52.15,"sma_20":249.76,"sma_60":246.6,"sma_120":280.38},{"date":"2026-06-08","open":249.06,"high":250.74,"low":244.25,"close":244.99,"volume":4728032,"rsi_14":43.94,"sma_20":249.36,"sma_60":246.19,"sma_120":279.49},{"date":"2026-06-09","open":242.97,"high":245.25,"low":233.33,"close":237.88,"volume":6747403,"rsi_14":40.93,"sma_20":248.94,"sma_60":246.0,"sma_120":278.58},{"date":"2026-06-10","open":233.01,"high":238.51,"low":231.74,"close":233.38,"volume":5176916,"rsi_14":39.72,"sma_20":248.57,"sma_60":245.69,"sma_120":277.61},{"date":"2026-06-11","open":229.92,"high":232.5,"low":218.09,"close":218.8,"volume":17786876,"rsi_14":37.67,"sma_20":247.71,"sma_60":245.1,"sma_120":276.53},{"date":"2026-06-12","open":202.4,"high":205.65,"low":196.9,"close":204.02,"volume":25063668,"rsi_14":32.54,"sma_20":246.06,"sma_60":244.4,"sma_120":275.33},{"date":"2026-06-15","open":206.88,"high":211.99,"low":205.72,"close":206.36,"volume":9676899,"rsi_14":35.13,"sma_20":244.0,"sma_60":243.74,"sma_120":274.15},{"date":"2026-06-16","open":205.38,"high":210.8,"low":203.84,"close":207.32,"volume":7214557,"rsi_14":36.37,"sma_20":241.58,"sma_60":243.06,"sma_120":273.07},{"date":"2026-06-17","open":204.02,"high":206.5,"low":195.02,"close":196.28,"volume":10731469,"rsi_14":31.38,"sma_20":238.64,"sma_60":242.2,"sma_120":271.87},{"date":"2026-06-18","open":193.6,"high":196.78,"low":190.12,"close":195.16,"volume":15852478,"rsi_14":19.4,"sma_20":235.73,"sma_60":241.47,"sma_120":270.7},{"date":"2026-06-22","open":193.39,"high":199.25,"low":191.2,"close":194.9,"volume":8282579,"rsi_14":6.08,"sma_20":233.27,"sma_60":240.77,"sma_120":269.57},{"date":"2026-06-23","open":197.96,"high":200.55,"low":195.35,"close":197.43,"volume":6910453,"rsi_14":9.93,"sma_20":230.91,"sma_60":240.04,"sma_120":268.47},{"date":"2026-06-24","open":195.88,"high":202.41,"low":195.1,"close":196.57,"volume":6947366,"rsi_14":10.58,"sma_20":228.71,"sma_60":239.4,"sma_120":267.33},{"date":"2026-06-25","open":193.0,"high":199.3,"low":191.8,"close":193.41,"volume":6962337,"rsi_14":7.6,"sma_20":226.47,"sma_60":238.61,"sma_120":266.08},{"date":"2026-06-26","open":195.48,"high":203.48,"low":195.29,"close":202.73,"volume":9172074,"rsi_14":19.17,"sma_20":224.53,"sma_60":237.94,"sma_120":264.79},{"date":"2026-06-29","open":206.66,"high":209.54,"low":204.34,"close":206.43,"volume":7527269,"rsi_14":24.72,"sma_20":221.9,"sma_60":237.35,"sma_120":263.56},{"date":"2026-06-30","open":204.09,"high":205.6,"low":201.31,"close":205.02,"volume":6269459,"rsi_14":26.71,"sma_20":218.44,"sma_60":236.72,"sma_120":262.32},{"date":"2026-07-01","open":209.43,"high":213.66,"low":207.06,"close":210.98,"volume":5863760,"rsi_14":34.45,"sma_20":215.89,"sma_60":236.17,"sma_120":261.13},{"date":"2026-07-02","open":215.55,"high":222.15,"low":213.74,"close":219.72,"volume":7907502,"rsi_14":50.7,"sma_20":214.06,"sma_60":235.83,"sma_120":259.98},{"date":"2026-07-06","open":216.1,"high":219.76,"low":212.9,"close":218.07,"volume":4800154,"rsi_14":63.24,"sma_20":212.04,"sma_60":235.47,"sma_120":258.8},{"date":"2026-07-07","open":221.16,"high":230.74,"low":220.29,"close":221.54,"volume":8615002,"rsi_14":64.01,"sma_20":210.55,"sma_60":235.33,"sma_120":257.83},{"date":"2026-07-08","open":221.39,"high":222.5,"low":216.93,"close":220.94,"volume":4508412,"rsi_14":62.65,"sma_20":209.35,"sma_60":235.26,"sma_120":256.84},{"date":"2026-07-09","open":214.12,"high":222.71,"low":213.09,"close":222.65,"volume":4552937,"rsi_14":79.64,"sma_20":208.59,"sma_60":234.97,"sma_120":255.86},{"date":"2026-07-10","open":226.5,"high":228.4,"low":222.82,"close":223.64,"volume":3206786,"rsi_14":82.1,"sma_20":208.1,"sma_60":234.77,"sma_120":254.91},{"date":"2026-07-13","open":226.75,"high":232.08,"low":225.0,"close":230.61,"volume":4623962,"rsi_14":84.96,"sma_20":208.69,"sma_60":234.53,"sma_120":254.04},{"date":"2026-07-14","open":221.16,"high":224.2,"low":218.0,"close":220.78,"volume":5823430,"rsi_14":70.0,"sma_20":209.53,"sma_60":234.08,"sma_120":253.08},{"date":"2026-07-15","open":223.16,"high":231.53,"low":222.91,"close":224.56,"volume":4771436,"rsi_14":72.83,"sma_20":210.44,"sma_60":233.74,"sma_120":252.23},{"date":"2026-07-16","open":228.71,"high":235.48,"low":222.04,"close":235.31,"volume":5787325,"rsi_14":80.42,"sma_20":211.84,"sma_60":233.52,"sma_120":251.46},{"date":"2026-07-17","open":235.26,"high":240.15,"low":232.36,"close":237.25,"volume":7269910,"rsi_14":78.07,"sma_20":213.89,"sma_60":233.36,"sma_120":250.7},{"date":"2026-07-20","open":235.67,"high":236.66,"low":227.5,"close":234.74,"volume":5123677,"rsi_14":73.47,"sma_20":215.86,"sma_60":233.0,"sma_120":249.88},{"date":"2026-07-21","open":222.85,"high":231.5,"low":222.3,"close":227.16,"volume":5060612,"rsi_14":66.65,"sma_20":217.48,"sma_60":232.81,"sma_120":248.96},{"date":"2026-07-22","open":229.66,"high":229.66,"low":218.0,"close":218.36,"volume":4361285,"rsi_14":55.32,"sma_20":218.52,"sma_60":232.36,"sma_120":248.0},{"date":"2026-07-23","open":222.18,"high":222.75,"low":210.88,"close":212.17,"volume":4363216,"rsi_14":44.35,"sma_20":219.3,"sma_60":231.9,"sma_120":247.01},{"date":"2026-07-24","open":216.5,"high":226.93,"low":216.15,"close":225.11,"volume":4719923,"rsi_14":54.51,"sma_20":220.89,"sma_60":231.6,"sma_120":246.18},{"date":"2026-07-27","open":230.39,"high":242.05,"low":229.79,"close":237.75,"volume":5543598,"rsi_14":59.29,"sma_20":222.64,"sma_60":231.5,"sma_120":245.46},{"date":"2026-07-28","open":242.85,"high":254.06,"low":241.69,"close":249.18,"volume":8098747,"rsi_14":64.4,"sma_20":224.78,"sma_60":231.56,"sma_120":244.88},{"date":"2026-07-29","open":249.99,"high":266.28,"low":248.54,"close":263.43,"volume":9881783,"rsi_14":68.44,"sma_20":227.7,"sma_60":231.77,"sma_120":244.48},{"date":"2026-07-30","open":251.5,"high":255.3,"low":242.42,"close":247.9,"volume":6876993,"rsi_14":59.69,"sma_20":229.54,"sma_60":231.67,"sma_120":243.84},{"date":"2026-07-31","open":244.73,"high":250.71,"low":241.23,"close":250.41,"volume":5589512,"rsi_14":58.2,"sma_20":231.08,"sma_60":231.58,"sma_120":243.27},{"date":"2026-08-03","open":258.25,"high":262.15,"low":251.17,"close":251.34,"volume":4293791,"rsi_14":63.67,"sma_20":232.74,"sma_60":231.6,"sma_120":241.77},{"date":"2026-08-04","open":248.67,"high":258.54,"low":245.46,"close":257.49,"volume":4202988,"rsi_14":64.42,"sma_20":234.54,"sma_60":231.62,"sma_120":241.71},{"date":"2026-08-05","open":260.07,"high":261.0,"low":255.56,"close":259.32,"volume":4285520,"rsi_14":61.41,"sma_20":236.46,"sma_60":231.72,"sma_120":241.73},{"date":"2026-08-06","open":252.22,"high":260.64,"low":250.84,"close":260.24,"volume":4700554,"rsi_14":61.03,"sma_20":238.34,"sma_60":231.96,"sma_120":241.71},{"date":"2026-08-07","open":262.82,"high":270.16,"low":261.29,"close":265.21,"volume":4752642,"rsi_14":64.28,"sma_20":240.42,"sma_60":232.36,"sma_120":241.72},{"date":"2026-08-10","open":263.06,"high":273.13,"low":262.14,"close":272.96,"volume":4052624,"rsi_14":71.43,"sma_20":242.53,"sma_60":232.98,"sma_120":241.83},{"date":"2026-08-11","open":270.48,"high":272.23,"low":262.68,"close":263.71,"volume":4675172},{"date":"2026-08-12","open":258.45,"high":263.26,"low":255.1,"close":258.75,"volume":4191713,"rsi_14":71.96,"sma_20":246.39,"sma_60":233.61,"sma_120":241.83},{"date":"2026-08-13","open":261.61,"high":271.88,"low":255.85,"close":270.49,"volume":5201571,"rsi_14":71.64,"sma_20":248.15,"sma_60":233.85,"sma_120":241.93},{"date":"2026-08-14","open":273.22,"high":273.4,"low":261.67,"close":264.02,"volume":2876275,"rsi_14":63.31,"sma_20":249.49,"sma_60":234.01,"sma_120":242.07},{"date":"2026-08-17","open":259.9,"high":261.65,"low":251.2,"close":254.04,"volume":3871095,"rsi_14":52.5,"sma_20":250.45,"sma_60":234.02,"sma_120":242.06},{"date":"2026-08-18","open":259.83,"high":267.39,"low":258.19,"close":263.14,"volume":4774075,"rsi_14":49.84,"sma_20":252.25,"sma_60":234.33,"sma_120":242.11},{"date":"2026-08-19","open":262.19,"high":275.8,"low":261.67,"close":272.47,"volume":5541782,"rsi_14":64.3,"sma_20":254.96,"sma_60":234.8,"sma_120":242.22},{"date":"2026-08-20","open":272.73,"high":274.25,"low":269.66,"close":272.22,"volume":2631358,"rsi_14":63.04,"sma_20":257.96,"sma_60":235.32,"sma_120":242.3},{"date":"2026-08-21","open":272.37,"high":277.1,"low":269.92,"close":275.3,"volume":4346427,"rsi_14":63.97,"sma_20":260.47,"sma_60":235.94,"sma_120":242.42},{"date":"2026-08-24","open":275.0,"high":279.0,"low":273.25,"close":276.27,"volume":3598911,"rsi_14":61.65,"sma_20":262.39,"sma_60":236.52,"sma_120":242.46},{"date":"2026-08-25","open":270.75,"high":275.91,"low":269.28,"close":273.92,"volume":3140195},{"date":"2026-08-26","open":265.19,"high":274.6,"low":265.04,"close":273.47,"volume":3635877,"rsi_14":58.2,"sma_20":264.13,"sma_60":236.76,"sma_120":242.4},{"date":"2026-08-27","open":279.16,"high":291.18,"low":278.37,"close":289.15,"volume":6525257,"rsi_14":63.1,"sma_20":266.2,"sma_60":237.21,"sma_120":242.45},{"date":"2026-08-28","open":288.21,"high":294.09,"low":286.52,"close":291.52,"volume":3650841,"rsi_14":60.79,"sma_20":268.25,"sma_60":237.8,"sma_120":242.52},{"date":"2026-08-31","open":287.65,"high":294.13,"low":286.26,"close":292.79,"volume":5214252,"rsi_14":68.64,"sma_20":270.32,"sma_60":238.37,"sma_120":242.67},{"date":"2026-09-01","open":288.26,"high":294.53,"low":285.48,"close":286.08,"volume":4454523},{"date":"2026-09-02","open":283.5,"high":287.49,"low":279.43,"close":279.79,"volume":3857183,"rsi_14":56.26,"sma_20":272.78,"sma_60":239.53,"sma_120":242.86},{"date":"2026-09-03","open":285.48,"high":292.88,"low":283.84,"close":285.75,"volume":3548252,"rsi_14":64.72,"sma_20":274.05,"sma_60":240.33,"sma_120":243.16},{"date":"2026-09-04","open":274.47,"high":275.91,"low":263.93,"close":266.51,"volume":6644829,"rsi_14":57.51,"sma_20":274.12,"sma_60":240.88,"sma_120":243.28},{"date":"2026-09-08","open":262.81,"high":262.81,"low":254.25,"close":257.26,"volume":5491058},{"date":"2026-09-09","open":258.12,"high":259.43,"low":254.4,"close":254.86,"volume":4165480,"rsi_14":38.46,"sma_20":272.89,"sma_60":242.37,"sma_120":243.38},{"date":"2026-09-10","open":251.81,"high":255.0,"low":247.19,"close":248.83,"volume":10397169,"rsi_14":35.75,"sma_20":272.39,"sma_60":243.07,"sma_120":243.41},{"date":"2026-09-11","open":242.17,"high":255.3,"low":241.51,"close":252.23,"volume":10780432,"rsi_14":36.0,"sma_20":271.48,"sma_60":243.82,"sma_120":243.44},{"date":"2026-09-14","open":261.51,"high":266.1,"low":256.66,"close":265.6,"volume":5723344,"rsi_14":44.37,"sma_20":271.56,"sma_60":244.98,"sma_120":243.59},{"date":"2026-09-15","open":261.7,"high":264.46,"low":257.25,"close":257.76,"volume":4893782,"rsi_14":41.94,"sma_20":271.75,"sma_60":246.02,"sma_120":243.75},{"date":"2026-09-16","open":253.34,"high":254.98,"low":249.27,"close":250.5,"volume":4476061,"rsi_14":39.27,"sma_20":271.11,"sma_60":246.95,"sma_120":243.86},{"date":"2026-09-17","open":250.34,"high":252.84,"low":245.4,"close":252.67,"volume":5116531},{"date":"2026-09-18","open":251.58,"high":252.67,"low":247.21,"close":248.92,"volume":10201072,"rsi_14":27.56,"sma_20":268.96,"sma_60":248.74,"sma_120":244.07},{"date":"2026-09-21","open":248.92,"high":251.48,"low":244.23,"close":249.52,"volume":5186608},{"date":"2026-09-22","open":254.52,"high":254.67,"low":237.69,"close":238.25,"volume":7368200,"rsi_14":25.8,"sma_20":265.77,"sma_60":250.27,"sma_120":244.1},{"date":"2026-09-23","open":239.48,"high":241.74,"low":237.51,"close":240.69,"volume":3856271,"rsi_14":29.42,"sma_20":264.11,"sma_60":250.84,"sma_120":244.1},{"date":"2026-09-24","open":241.67,"high":244.21,"low":236.84,"close":238.93,"volume":3679800,"rsi_14":24.21,"sma_20":262.38,"sma_60":251.4,"sma_120":244.06},{"date":"2026-09-25","open":238.85,"high":241.16,"low":234.96,"close":235.47,"volume":3115375,"rsi_14":29.31,"sma_20":259.7,"sma_60":251.81,"sma_120":243.99},{"date":"2026-09-28","open":229.72,"high":231.49,"low":224.67,"close":231.01,"volume":5228681,"rsi_14":31.31,"sma_20":256.67,"sma_60":252.0,"sma_120":243.91},{"date":"2026-09-29","open":230.99,"high":233.33,"low":228.68,"close":233.17,"volume":4106559},{"date":"2026-09-30","open":233.7,"high":240.84,"low":231.95,"close":239.94,"volume":4519854,"rsi_14":43.71,"sma_20":251.38,"sma_60":252.56,"sma_120":243.95},{"date":"2026-10-01","open":245.93,"high":248.3,"low":237.78,"close":241.28,"volume":4764485,"rsi_14":42.02,"sma_20":249.46,"sma_60":252.9,"sma_120":244.08},{"date":"2026-10-02","open":243.05,"high":243.92,"low":236.88,"close":237.69,"volume":3115208,"rsi_14":26.3,"sma_20":247.05,"sma_60":253.15,"sma_120":244.06},{"date":"2026-10-05","open":238.68,"high":241.0,"low":235.51,"close":238.78,"volume":3294129,"rsi_14":31.8,"sma_20":245.67,"sma_60":253.4,"sma_120":244.08},{"date":"2026-10-06","open":240.87,"high":240.87,"low":236.77,"close":238.12,"volume":2646684},{"date":"2026-10-07","open":236.44,"high":237.3,"low":227.0,"close":232.77,"volume":6569937,"rsi_14":29.57,"sma_20":243.61,"sma_60":253.73,"sma_120":243.9},{"date":"2026-10-08","open":232.82,"high":241.19,"low":231.07,"close":241.05,"volume":5805888,"rsi_14":42.61,"sma_20":243.22,"sma_60":254.0,"sma_120":243.87},{"date":"2026-10-09","open":240.0,"high":245.16,"low":240.0,"close":242.27,"volume":3892791,"rsi_14":43.27,"sma_20":242.72,"sma_60":254.12,"sma_120":243.82},{"date":"2026-10-12","open":234.62,"high":242.46,"low":232.85,"close":238.14,"volume":4531042,"rsi_14":49.88,"sma_20":241.35,"sma_60":254.13,"sma_120":243.74},{"date":"2026-10-13","open":236.28,"high":241.47,"low":235.19,"close":236.28,"volume":3710549},{"date":"2026-10-14","open":235.9,"high":241.25,"low":235.9,"close":240.68,"volume":3484439,"rsi_14":51.79,"sma_20":239.78,"sma_60":254.38,"sma_120":243.59},{"date":"2026-10-15","open":243.74,"high":254.32,"low":243.44,"close":251.67,"volume":6614918,"rsi_14":64.38,"sma_20":239.73,"sma_60":254.94,"sma_120":243.65},{"date":"2026-10-16","open":254.34,"high":256.51,"low":243.94,"close":245.2,"volume":3919180,"rsi_14":62.17,"sma_20":239.55,"sma_60":255.49,"sma_120":243.7},{"date":"2026-10-19","open":241.84,"high":247.63,"low":241.51,"close":247.09,"volume":2925178,"rsi_14":61.99,"sma_20":239.42,"sma_60":255.85,"sma_120":243.73},{"date":"2026-10-20","open":249.83,"high":256.78,"low":248.5,"close":256.73,"volume":4410285,"rsi_14":63.78,"sma_20":240.35,"sma_60":256.17,"sma_120":243.84},{"date":"2026-10-21","open":255.61,"high":257.63,"low":252.52,"close":255.06,"volume":3204920,"rsi_14":61.25,"sma_20":241.07,"sma_60":256.27,"sma_120":243.91},{"date":"2026-10-22","open":258.31,"high":272.1,"low":256.69,"close":270.55,"volume":6844721,"rsi_14":72.46,"sma_20":242.65,"sma_60":256.39,"sma_120":244.08}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":22.27,"pbr":9.41,"per":12.15,"roa":6.09,"roe":15.53,"grade":"B","comment":"PER 12.15배, ROE 15.53%","revenue":25970000000.0,"analysis":"PER 12.2배입니다. ROE 15.5%입니다. 시가총액 1075.44억. 매출 259.70억, 영업이익 92.71억.","eps_basis":"TTM","debt_ratio":0.5748044882692962,"market_cap":107543625000,"net_income":7284000000.0,"total_debt":6762000000.0,"ttm_window":"2025Q4~2026Q3","gross_margin":88.12,"total_assets":29981000000.0,"total_equity":11764000000.0,"profit_margin":28.05,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":9271000000.0,"operating_margin":35.7,"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 72 과매수 구간"],"backtest_top3":[],"current_price":270.55,"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":110.81},{"date":"2016-10-25","close":109.03},{"date":"2016-10-26","close":107.97},{"date":"2016-10-27","close":107.07},{"date":"2016-10-28","close":107.6},{"date":"2016-10-31","close":107.51},{"date":"2016-11-01","close":106.87},{"date":"2016-11-02","close":105.89},{"date":"2016-11-03","close":107.17},{"date":"2016-11-04","close":106.2},{"date":"2016-11-07","close":108.66},{"date":"2016-11-08","close":108.39},{"date":"2016-11-09","close":107.86},{"date":"2016-11-10","close":104.08},{"date":"2016-11-11","close":103.68},{"date":"2016-11-14","close":102.42},{"date":"2016-11-15","close":103.66},{"date":"2016-11-16","close":104.08},{"date":"2016-11-17","close":105.81},{"date":"2016-11-18","close":105.02},{"date":"2016-11-21","close":105.65},{"date":"2016-11-22","close":105.21},{"date":"2016-11-23","close":104.21},{"date":"2016-11-25","close":105.02},{"date":"2016-11-28","close":104.5},{"date":"2016-11-29","close":104.95},{"date":"2016-11-30","close":102.81},{"date":"2016-12-01","close":99.51},{"date":"2016-12-02","close":99.73},{"date":"2016-12-05","close":101.95},{"date":"2016-12-06","close":101.55},{"date":"2016-12-07","close":103.36},{"date":"2016-12-08","close":103.5},{"date":"2016-12-09","close":104.31},{"date":"2016-12-12","close":105.16},{"date":"2016-12-13","close":106.15},{"date":"2016-12-14","close":105.81},{"date":"2016-12-15","close":105.1},{"date":"2016-12-16","close":103.55},{"date":"2016-12-19","close":105.29},{"date":"2016-12-20","close":105.77},{"date":"2016-12-21","close":105.51},{"date":"2016-12-22","close":104.72},{"date":"2016-12-23","close":105.02},{"date":"2016-12-27","close":104.98},{"date":"2016-12-28","close":103.77},{"date":"2016-12-29","close":103.68},{"date":"2016-12-30","close":102.95},{"date":"2017-01-03","close":103.48},{"date":"2017-01-04","close":104.14},{"date":"2017-01-05","close":105.91},{"date":"2017-01-06","close":108.3},{"date":"2017-01-09","close":108.57},{"date":"2017-01-10","close":108.26},{"date":"2017-01-11","close":108.99},{"date":"2017-01-12","close":108.59},{"date":"2017-01-13","close":108.53},{"date":"2017-01-17","close":108.0},{"date":"2017-01-18","close":108.79},{"date":"2017-01-19","close":109.79},{"date":"2017-01-20","close":110.71},{"date":"2017-01-23","close":110.97},{"date":"2017-01-24","close":113.72},{"date":"2017-01-25","close":114.25},{"date":"2017-01-26","close":112.88},{"date":"2017-01-27","close":113.99},{"date":"2017-01-30","close":113.82},{"date":"2017-01-31","close":113.38},{"date":"2017-02-01","close":113.36},{"date":"2017-02-02","close":113.16},{"date":"2017-02-03","close":115.17},{"date":"2017-02-06","close":114.46},{"date":"2017-02-07","close":114.96},{"date":"2017-02-08","close":116.13},{"date":"2017-02-09","close":116.44},{"date":"2017-02-10","close":116.85},{"date":"2017-02-13","close":117.65},{"date":"2017-02-14","close":117.58},{"date":"2017-02-15","close":118.73},{"date":"2017-02-16","close":118.93},{"date":"2017-02-17","close":119.67},{"date":"2017-02-21","close":119.63},{"date":"2017-02-22","close":119.47},{"date":"2017-02-23","close":118.83},{"date":"2017-02-24","close":119.31},{"date":"2017-02-27","close":118.78},{"date":"2017-02-28","close":118.34},{"date":"2017-03-01","close":120.35},{"date":"2017-03-02","close":119.9},{"date":"2017-03-03","close":120.04},{"date":"2017-03-06","close":120.15},{"date":"2017-03-07","close":119.98},{"date":"2017-03-08","close":119.6},{"date":"2017-03-09","close":119.91},{"date":"2017-03-10","close":121.09},{"date":"2017-03-13","close":121.8},{"date":"2017-03-14","close":121.44},{"date":"2017-03-15","close":122.11},{"date":"2017-03-16","close":122.35},{"date":"2017-03-17","close":127.01},{"date":"2017-03-20","close":126.31},{"date":"2017-03-21","close":125.07},{"date":"2017-03-22","close":126.21},{"date":"2017-03-23","close":126.87},{"date":"2017-03-24","close":127.7},{"date":"2017-03-27","close":128.25},{"date":"2017-03-28","close":128.69},{"date":"2017-03-29","close":129.58},{"date":"2017-03-30","close":129.61},{"date":"2017-03-31","close":130.13},{"date":"2017-04-03","close":129.59},{"date":"2017-04-04","close":130.04},{"date":"2017-04-05","close":129.89},{"date":"2017-04-06","close":130.15},{"date":"2017-04-07","close":130.22},{"date":"2017-04-10","close":130.16},{"date":"2017-04-11","close":129.95},{"date":"2017-04-12","close":129.38},{"date":"2017-04-13","close":129.05},{"date":"2017-04-17","close":129.99},{"date":"2017-04-18","close":129.81},{"date":"2017-04-19","close":130.22},{"date":"2017-04-20","close":131.42},{"date":"2017-04-21","close":131.52},{"date":"2017-04-24","close":132.89},{"date":"2017-04-25","close":133.49},{"date":"2017-04-26","close":132.79},{"date":"2017-04-27","close":133.38},{"date":"2017-04-28","close":133.74},{"date":"2017-05-01","close":135.11},{"date":"2017-05-02","close":135.0},{"date":"2017-05-03","close":134.85},{"date":"2017-05-04","close":134.61},{"date":"2017-05-05","close":134.84},{"date":"2017-05-08","close":135.12},{"date":"2017-05-09","close":135.6},{"date":"2017-05-10","close":136.15},{"date":"2017-05-11","close":136.29},{"date":"2017-05-12","close":136.84},{"date":"2017-05-15","close":137.6},{"date":"2017-05-16","close":138.03},{"date":"2017-05-17","close":134.33},{"date":"2017-05-18","close":134.54},{"date":"2017-05-19","close":136.43},{"date":"2017-05-22","close":138.86},{"date":"2017-05-23","close":139.52},{"date":"2017-05-24","close":141.12},{"date":"2017-05-25","close":142.85},{"date":"2017-05-26","close":141.89},{"date":"2017-05-30","close":142.41},{"date":"2017-05-31","close":141.86},{"date":"2017-06-01","close":141.38},{"date":"2017-06-02","close":143.48},{"date":"2017-06-05","close":143.59},{"date":"2017-06-06","close":143.03},{"date":"2017-06-07","close":143.62},{"date":"2017-06-08","close":142.63},{"date":"2017-06-09","close":138.05},{"date":"2017-06-12","close":137.25},{"date":"2017-06-13","close":139.09},{"date":"2017-06-14","close":138.25},{"date":"2017-06-15","close":137.52},{"date":"2017-06-16","close":137.84},{"date":"2017-06-19","close":140.35},{"date":"2017-06-20","close":140.91},{"date":"2017-06-21","close":144.24},{"date":"2017-06-22","close":143.69},{"date":"2017-06-23","close":145.41},{"date":"2017-06-26","close":144.96},{"date":"2017-06-27","close":142.54},{"date":"2017-06-28","close":143.81},{"date":"2017-06-29","close":141.24},{"date":"2017-06-30","close":141.44},{"date":"2017-07-03","close":138.41},{"date":"2017-07-05","close":141.21},{"date":"2017-07-06","close":140.75},{"date":"2017-07-07","close":142.22},{"date":"2017-07-10","close":143.34},{"date":"2017-07-11","close":142.93},{"date":"2017-07-12","close":145.91},{"date":"2017-07-13","close":145.05},{"date":"2017-07-14","close":146.16},{"date":"2017-07-17","close":146.4},{"date":"2017-07-18","close":147.89},{"date":"2017-07-19","close":148.92},{"date":"2017-07-20","close":149.94},{"date":"2017-07-21","close":149.52},{"date":"2017-07-24","close":149.53},{"date":"2017-07-25","close":148.21},{"date":"2017-07-26","close":149.78},{"date":"2017-07-27","close":146.2},{"date":"2017-07-28","close":146.73},{"date":"2017-07-31","close":146.49},{"date":"2017-08-01","close":147.36},{"date":"2017-08-02","close":147.13},{"date":"2017-08-03","close":147.79},{"date":"2017-08-04","close":147.71},{"date":"2017-08-07","close":148.44},{"date":"2017-08-08","close":147.81},{"date":"2017-08-09","close":148.35},{"date":"2017-08-10","close":144.92},{"date":"2017-08-11","close":146.47},{"date":"2017-08-14","close":149.16},{"date":"2017-08-15","close":150.36},{"date":"2017-08-16","close":151.8},{"date":"2017-08-17","close":148.23},{"date":"2017-08-18","close":147.97},{"date":"2017-08-21","close":149.26},{"date":"2017-08-22","close":152.25},{"date":"2017-08-23","close":151.1},{"date":"2017-08-24","close":150.81},{"date":"2017-08-25","close":151.45},{"date":"2017-08-28","close":151.79},{"date":"2017-08-29","close":152.14},{"date":"2017-08-30","close":153.67},{"date":"2017-08-31","close":155.16},{"date":"2017-09-01","close":155.06},{"date":"2017-09-05","close":154.28},{"date":"2017-09-06","close":153.76},{"date":"2017-09-07","close":155.47},{"date":"2017-09-08","close":155.34},{"date":"2017-09-11","close":156.87},{"date":"2017-09-12","close":156.31},{"date":"2017-09-13","close":156.24},{"date":"2017-09-14","close":154.95},{"date":"2017-09-15","close":154.49},{"date":"2017-09-18","close":155.77},{"date":"2017-09-19","close":156.6},{"date":"2017-09-20","close":149.96},{"date":"2017-09-21","close":149.3},{"date":"2017-09-22","close":148.5},{"date":"2017-09-25","close":144.57},{"date":"2017-09-26","close":145.4},{"date":"2017-09-27","close":146.43},{"date":"2017-09-28","close":146.83},{"date":"2017-09-29","close":149.18},{"date":"2017-10-02","close":147.94},{"date":"2017-10-03","close":148.6},{"date":"2017-10-04","close":147.95},{"date":"2017-10-05","close":150.25},{"date":"2017-10-06","close":151.12},{"date":"2017-10-09","close":151.5},{"date":"2017-10-10","close":152.15},{"date":"2017-10-11","close":153.65},{"date":"2017-10-12","close":153.61},{"date":"2017-10-13","close":153.93},{"date":"2017-10-16","close":150.46},{"date":"2017-10-17","close":150.38},{"date":"2017-10-18","close":153.0},{"date":"2017-10-19","close":171.73},{"date":"2017-10-20","close":175.64},{"date":"2017-10-23","close":172.16},{"date":"2017-10-24","close":171.58},{"date":"2017-10-25","close":171.83},{"date":"2017-10-26","close":173.75},{"date":"2017-10-27","close":177.33},{"date":"2017-10-30","close":176.03},{"date":"2017-10-31","close":175.16},{"date":"2017-11-01","close":176.25},{"date":"2017-11-02","close":180.94},{"date":"2017-11-03","close":182.3},{"date":"2017-11-06","close":180.8},{"date":"2017-11-07","close":180.88},{"date":"2017-11-08","close":184.06},{"date":"2017-11-09","close":181.92},{"date":"2017-11-10","close":181.72},{"date":"2017-11-13","close":181.85},{"date":"2017-11-14","close":181.32},{"date":"2017-11-15","close":180.08},{"date":"2017-11-16","close":182.3},{"date":"2017-11-17","close":182.24},{"date":"2017-11-20","close":182.34},{"date":"2017-11-21","close":184.15},{"date":"2017-11-22","close":182.9},{"date":"2017-11-24","close":184.46},{"date":"2017-11-27","close":185.0},{"date":"2017-11-28","close":185.4},{"date":"2017-11-29","close":176.85},{"date":"2017-11-30","close":181.47},{"date":"2017-12-01","close":179.52},{"date":"2017-12-04","close":168.44},{"date":"2017-12-05","close":167.54},{"date":"2017-12-06","close":173.52},{"date":"2017-12-07","close":174.61},{"date":"2017-12-08","close":173.57},{"date":"2017-12-11","close":174.31},{"date":"2017-12-12","close":172.54},{"date":"2017-12-13","close":176.83},{"date":"2017-12-14","close":175.0},{"date":"2017-12-15","close":177.51},{"date":"2017-12-18","close":176.74},{"date":"2017-12-19","close":174.97},{"date":"2017-12-20","close":174.25},{"date":"2017-12-21","close":174.56},{"date":"2017-12-22","close":175.0},{"date":"2017-12-26","close":174.44},{"date":"2017-12-27","close":175.36},{"date":"2017-12-28","close":175.55},{"date":"2017-12-29","close":175.24},{"date":"2018-01-02","close":177.7},{"date":"2018-01-03","close":181.04},{"date":"2018-01-04","close":183.22},{"date":"2018-01-05","close":185.34},{"date":"2018-01-08","close":185.04},{"date":"2018-01-09","close":186.7},{"date":"2018-01-10","close":187.11},{"date":"2018-01-11","close":188.92},{"date":"2018-01-12","close":195.05},{"date":"2018-01-16","close":192.46},{"date":"2018-01-17","close":196.49},{"date":"2018-01-18","close":196.2},{"date":"2018-01-19","close":195.73},{"date":"2018-01-22","close":197.84},{"date":"2018-01-23","close":200.09},{"date":"2018-01-24","close":197.78},{"date":"2018-01-25","close":197.51},{"date":"2018-01-26","close":201.3},{"date":"2018-01-29","close":198.23},{"date":"2018-01-30","close":196.9},{"date":"2018-01-31","close":199.76},{"date":"2018-02-01","close":199.38},{"date":"2018-02-02","close":195.64},{"date":"2018-02-05","close":190.27},{"date":"2018-02-06","close":194.47},{"date":"2018-02-07","close":192.34},{"date":"2018-02-08","close":185.16},{"date":"2018-02-09","close":187.99},{"date":"2018-02-12","close":192.15},{"date":"2018-02-13","close":193.48},{"date":"2018-02-14","close":197.13},{"date":"2018-02-15","close":202.97},{"date":"2018-02-16","close":201.56},{"date":"2018-02-20","close":202.98},{"date":"2018-02-21","close":202.09},{"date":"2018-02-22","close":202.61},{"date":"2018-02-23","close":209.74},{"date":"2018-02-26","close":212.15},{"date":"2018-02-27","close":208.82},{"date":"2018-02-28","close":209.13},{"date":"2018-03-01","close":206.03},{"date":"2018-03-02","close":209.79},{"date":"2018-03-05","close":211.16},{"date":"2018-03-06","close":212.01},{"date":"2018-03-07","close":216.86},{"date":"2018-03-08","close":216.4},{"date":"2018-03-09","close":221.11},{"date":"2018-03-12","close":220.94},{"date":"2018-03-13","close":219.76},{"date":"2018-03-14","close":218.44},{"date":"2018-03-15","close":218.87},{"date":"2018-03-16","close":225.55},{"date":"2018-03-19","close":222.18},{"date":"2018-03-20","close":229.75},{"date":"2018-03-21","close":226.85},{"date":"2018-03-22","close":220.52},{"date":"2018-03-23","close":215.02},{"date":"2018-03-26","close":228.91},{"date":"2018-03-27","close":213.8},{"date":"2018-03-28","close":212.54},{"date":"2018-03-29","close":216.08},{"date":"2018-04-02","close":212.28},{"date":"2018-04-03","close":215.93},{"date":"2018-04-04","close":225.05},{"date":"2018-04-05","close":223.54},{"date":"2018-04-06","close":218.61},{"date":"2018-04-09","close":219.17},{"date":"2018-04-10","close":224.53},{"date":"2018-04-11","close":223.63},{"date":"2018-04-12","close":226.96},{"date":"2018-04-13","close":224.06},{"date":"2018-04-16","close":226.52},{"date":"2018-04-17","close":231.16},{"date":"2018-04-18","close":231.1},{"date":"2018-04-19","close":227.62},{"date":"2018-04-20","close":225.24},{"date":"2018-04-23","close":225.3},{"date":"2018-04-24","close":217.89},{"date":"2018-04-25","close":217.32},{"date":"2018-04-26","close":221.91},{"date":"2018-04-27","close":221.9},{"date":"2018-04-30","close":221.6},{"date":"2018-05-01","close":224.08},{"date":"2018-05-02","close":221.1},{"date":"2018-05-03","close":226.05},{"date":"2018-05-04","close":228.51},{"date":"2018-05-07","close":230.99},{"date":"2018-05-08","close":234.56},{"date":"2018-05-09","close":239.74},{"date":"2018-05-10","close":241.15},{"date":"2018-05-11","close":241.88},{"date":"2018-05-14","close":238.37},{"date":"2018-05-15","close":236.6},{"date":"2018-05-16","close":237.39},{"date":"2018-05-17","close":236.85},{"date":"2018-05-18","close":238.09},{"date":"2018-05-21","close":238.1},{"date":"2018-05-22","close":238.79},{"date":"2018-05-23","close":243.91},{"date":"2018-05-24","close":245.15},{"date":"2018-05-25","close":243.56},{"date":"2018-05-29","close":242.19},{"date":"2018-05-30","close":247.4},{"date":"2018-05-31","close":249.28},{"date":"2018-06-01","close":251.31},{"date":"2018-06-04","close":253.34},{"date":"2018-06-05","close":252.7},{"date":"2018-06-06","close":253.95},{"date":"2018-06-07","close":247.51},{"date":"2018-06-08","close":251.21},{"date":"2018-06-11","close":251.0},{"date":"2018-06-12","close":252.59},{"date":"2018-06-13","close":256.13},{"date":"2018-06-14","close":258.1},{"date":"2018-06-15","close":251.82},{"date":"2018-06-18","close":255.69},{"date":"2018-06-19","close":251.74},{"date":"2018-06-20","close":251.24},{"date":"2018-06-21","close":248.83},{"date":"2018-06-22","close":243.63},{"date":"2018-06-25","close":239.68},{"date":"2018-06-26","close":242.25},{"date":"2018-06-27","close":237.68},{"date":"2018-06-28","close":239.81},{"date":"2018-06-29","close":243.81},{"date":"2018-07-02","close":243.26},{"date":"2018-07-03","close":242.01},{"date":"2018-07-05","close":244.18},{"date":"2018-07-06","close":248.19},{"date":"2018-07-09","close":249.77},{"date":"2018-07-10","close":248.63},{"date":"2018-07-11","close":248.12},{"date":"2018-07-12","close":254.87},{"date":"2018-07-13","close":258.59},{"date":"2018-07-16","close":254.68},{"date":"2018-07-17","close":258.31},{"date":"2018-07-18","close":259.78},{"date":"2018-07-19","close":257.68},{"date":"2018-07-20","close":257.54},{"date":"2018-07-23","close":259.47},{"date":"2018-07-24","close":257.49},{"date":"2018-07-25","close":263.17},{"date":"2018-07-26","close":261.93},{"date":"2018-07-27","close":254.81},{"date":"2018-07-30","close":242.32},{"date":"2018-07-31","close":244.68},{"date":"2018-08-01","close":248.01},{"date":"2018-08-02","close":252.22},{"date":"2018-08-03","close":253.28},{"date":"2018-08-06","close":254.11},{"date":"2018-08-07","close":253.39},{"date":"2018-08-08","close":253.83},{"date":"2018-08-09","close":253.8},{"date":"2018-08-10","close":253.7},{"date":"2018-08-13","close":253.54},{"date":"2018-08-14","close":256.05},{"date":"2018-08-15","close":250.52},{"date":"2018-08-16","close":248.89},{"date":"2018-08-17","close":245.7},{"date":"2018-08-20","close":249.76},{"date":"2018-08-21","close":251.5},{"date":"2018-08-22","close":255.54},{"date":"2018-08-23","close":257.0},{"date":"2018-08-24","close":261.51},{"date":"2018-08-27","close":262.4},{"date":"2018-08-28","close":263.04},{"date":"2018-08-29","close":268.36},{"date":"2018-08-30","close":266.43},{"date":"2018-08-31","close":263.51},{"date":"2018-09-04","close":266.68},{"date":"2018-09-05","close":256.14},{"date":"2018-09-06","close":259.75},{"date":"2018-09-07","close":260.87},{"date":"2018-09-10","close":265.37},{"date":"2018-09-11","close":267.0},{"date":"2018-09-12","close":267.79},{"date":"2018-09-13","close":268.52},{"date":"2018-09-14","close":274.69},{"date":"2018-09-17","close":268.25},{"date":"2018-09-18","close":270.79},{"date":"2018-09-19","close":264.88},{"date":"2018-09-20","close":266.34},{"date":"2018-09-21","close":260.88},{"date":"2018-09-24","close":264.09},{"date":"2018-09-25","close":267.84},{"date":"2018-09-26","close":268.47},{"date":"2018-09-27","close":269.91},{"date":"2018-09-28","close":269.95},{"date":"2018-10-01","close":275.49},{"date":"2018-10-02","close":272.0},{"date":"2018-10-03","close":270.51},{"date":"2018-10-04","close":263.71},{"date":"2018-10-05","close":263.22},{"date":"2018-10-08","close":254.69},{"date":"2018-10-09","close":254.16},{"date":"2018-10-10","close":237.91},{"date":"2018-10-11","close":238.59},{"date":"2018-10-12","close":248.87},{"date":"2018-10-15","close":238.01},{"date":"2018-10-16","close":260.67},{"date":"2018-10-17","close":258.91},{"date":"2018-10-18","close":250.35},{"date":"2018-10-19","close":245.03},{"date":"2018-10-22","close":251.06},{"date":"2018-10-23","close":251.76},{"date":"2018-10-24","close":238.44},{"date":"2018-10-25","close":252.92},{"date":"2018-10-26","close":245.8},{"date":"2018-10-29","close":239.75},{"date":"2018-10-30","close":238.41},{"date":"2018-10-31","close":245.76},{"date":"2018-11-01","close":245.28},{"date":"2018-11-02","close":239.64},{"date":"2018-11-05","close":239.89},{"date":"2018-11-06","close":240.56},{"date":"2018-11-07","close":253.43},{"date":"2018-11-08","close":249.96},{"date":"2018-11-09","close":244.84},{"date":"2018-11-12","close":236.67},{"date":"2018-11-13","close":238.74},{"date":"2018-11-14","close":235.22},{"date":"2018-11-15","close":239.95},{"date":"2018-11-16","close":238.89},{"date":"2018-11-19","close":219.69},{"date":"2018-11-20","close":219.73},{"date":"2018-11-21","close":225.98},{"date":"2018-11-23","close":225.56},{"date":"2018-11-26","close":231.96},{"date":"2018-11-27","close":232.25},{"date":"2018-11-28","close":249.21},{"date":"2018-11-29","close":249.09},{"date":"2018-11-30","close":250.89},{"date":"2018-12-03","close":255.26},{"date":"2018-12-04","close":245.82},{"date":"2018-12-06","close":250.63},{"date":"2018-12-07","close":238.0},{"date":"2018-12-10","close":244.09},{"date":"2018-12-11","close":245.34},{"date":"2018-12-12","close":245.55},{"date":"2018-12-13","close":248.08},{"date":"2018-12-14","close":230.0},{"date":"2018-12-17","close":221.38},{"date":"2018-12-18","close":226.18},{"date":"2018-12-19","close":224.65},{"date":"2018-12-20","close":218.65},{"date":"2018-12-21","close":208.8},{"date":"2018-12-24","close":205.16},{"date":"2018-12-26","close":222.95},{"date":"2018-12-27","close":225.14},{"date":"2018-12-28","close":223.13},{"date":"2018-12-31","close":226.24},{"date":"2019-01-02","close":224.57},{"date":"2019-01-03","close":215.7},{"date":"2019-01-04","close":226.19},{"date":"2019-01-07","close":229.26},{"date":"2019-01-08","close":232.68},{"date":"2019-01-09","close":235.43},{"date":"2019-01-10","close":237.77},{"date":"2019-01-11","close":237.55},{"date":"2019-01-14","close":234.56},{"date":"2019-01-15","close":242.36},{"date":"2019-01-16","close":241.95},{"date":"2019-01-17","close":244.4},{"date":"2019-01-18","close":247.51},{"date":"2019-01-22","close":243.85},{"date":"2019-01-23","close":245.14},{"date":"2019-01-24","close":242.56},{"date":"2019-01-25","close":244.95},{"date":"2019-01-28","close":241.85},{"date":"2019-01-29","close":238.27},{"date":"2019-01-30","close":242.67},{"date":"2019-01-31","close":247.82},{"date":"2019-02-01","close":247.38},{"date":"2019-02-04","close":254.74},{"date":"2019-02-05","close":254.82},{"date":"2019-02-06","close":254.35},{"date":"2019-02-07","close":253.74},{"date":"2019-02-08","close":257.0},{"date":"2019-02-11","close":258.39},{"date":"2019-02-12","close":261.37},{"date":"2019-02-13","close":260.23},{"date":"2019-02-14","close":260.14},{"date":"2019-02-15","close":259.45},{"date":"2019-02-19","close":257.81},{"date":"2019-02-20","close":258.1},{"date":"2019-02-21","close":257.76},{"date":"2019-02-22","close":258.9},{"date":"2019-02-25","close":258.62},{"date":"2019-02-26","close":261.22},{"date":"2019-02-27","close":262.9},{"date":"2019-02-28","close":262.5},{"date":"2019-03-01","close":264.01},{"date":"2019-03-04","close":258.16},{"date":"2019-03-05","close":257.38},{"date":"2019-03-06","close":256.4},{"date":"2019-03-07","close":255.46},{"date":"2019-03-08","close":254.74},{"date":"2019-03-11","close":260.96},{"date":"2019-03-12","close":263.51},{"date":"2019-03-13","close":264.38},{"date":"2019-03-14","close":267.69},{"date":"2019-03-15","close":257.09},{"date":"2019-03-18","close":257.76},{"date":"2019-03-19","close":260.42},{"date":"2019-03-20","close":259.74},{"date":"2019-03-21","close":264.18},{"date":"2019-03-22","close":259.69},{"date":"2019-03-25","close":262.27},{"date":"2019-03-26","close":265.59},{"date":"2019-03-27","close":262.34},{"date":"2019-03-28","close":263.53},{"date":"2019-03-29","close":266.49},{"date":"2019-04-01","close":272.17},{"date":"2019-04-02","close":271.35},{"date":"2019-04-03","close":271.5},{"date":"2019-04-04","close":267.89},{"date":"2019-04-05","close":267.45},{"date":"2019-04-08","close":268.81},{"date":"2019-04-09","close":268.99},{"date":"2019-04-10","close":271.58},{"date":"2019-04-11","close":271.9},{"date":"2019-04-12","close":271.86},{"date":"2019-04-15","close":272.22},{"date":"2019-04-16","close":271.43},{"date":"2019-04-17","close":269.45},{"date":"2019-04-18","close":270.57},{"date":"2019-04-22","close":272.21},{"date":"2019-04-23","close":278.49},{"date":"2019-04-24","close":275.45},{"date":"2019-04-25","close":277.66},{"date":"2019-04-26","close":281.96},{"date":"2019-04-29","close":286.14},{"date":"2019-04-30","close":289.25},{"date":"2019-05-01","close":283.35},{"date":"2019-05-02","close":279.64},{"date":"2019-05-03","close":285.58},{"date":"2019-05-06","close":283.66},{"date":"2019-05-07","close":277.07},{"date":"2019-05-08","close":276.77},{"date":"2019-05-09","close":275.79},{"date":"2019-05-10","close":278.48},{"date":"2019-05-13","close":267.7},{"date":"2019-05-14","close":271.86},{"date":"2019-05-15","close":276.82},{"date":"2019-05-16","close":283.55},{"date":"2019-05-17","close":279.85},{"date":"2019-05-20","close":275.45},{"date":"2019-05-21","close":278.07},{"date":"2019-05-22","close":281.82},{"date":"2019-05-23","close":274.25},{"date":"2019-05-24","close":274.77},{"date":"2019-05-28","close":278.25},{"date":"2019-05-29","close":273.38},{"date":"2019-05-30","close":274.51},{"date":"2019-05-31","close":270.9},{"date":"2019-06-03","close":259.03},{"date":"2019-06-04","close":268.71},{"date":"2019-06-05","close":272.86},{"date":"2019-06-06","close":274.8},{"date":"2019-06-07","close":278.16},{"date":"2019-06-10","close":280.34},{"date":"2019-06-11","close":275.99},{"date":"2019-06-12","close":276.84},{"date":"2019-06-13","close":276.3},{"date":"2019-06-14","close":274.28},{"date":"2019-06-17","close":275.6},{"date":"2019-06-18","close":276.78},{"date":"2019-06-19","close":291.21},{"date":"2019-06-20","close":302.11},{"date":"2019-06-21","close":299.33},{"date":"2019-06-24","close":299.87},{"date":"2019-06-25","close":287.97},{"date":"2019-06-26","close":288.72},{"date":"2019-06-27","close":293.23},{"date":"2019-06-28","close":294.65},{"date":"2019-07-01","close":300.97},{"date":"2019-07-02","close":301.39},{"date":"2019-07-03","close":305.7},{"date":"2019-07-05","close":303.98},{"date":"2019-07-08","close":302.92},{"date":"2019-07-09","close":304.2},{"date":"2019-07-10","close":306.98},{"date":"2019-07-11","close":307.6},{"date":"2019-07-12","close":309.42},{"date":"2019-07-15","close":308.76},{"date":"2019-07-16","close":305.7},{"date":"2019-07-17","close":309.39},{"date":"2019-07-18","close":310.08},{"date":"2019-07-19","close":306.87},{"date":"2019-07-22","close":308.55},{"date":"2019-07-23","close":307.88},{"date":"2019-07-24","close":310.27},{"date":"2019-07-25","close":308.73},{"date":"2019-07-26","close":311.27},{"date":"2019-07-29","close":307.22},{"date":"2019-07-30","close":303.64},{"date":"2019-07-31","close":298.86},{"date":"2019-08-01","close":298.44},{"date":"2019-08-02","close":293.71},{"date":"2019-08-05","close":280.36},{"date":"2019-08-06","close":286.21},{"date":"2019-08-07","close":289.02},{"date":"2019-08-08","close":297.78},{"date":"2019-08-09","close":294.83},{"date":"2019-08-12","close":288.65},{"date":"2019-08-13","close":293.17},{"date":"2019-08-14","close":283.66},{"date":"2019-08-15","close":282.71},{"date":"2019-08-16","close":287.45},{"date":"2019-08-19","close":287.97},{"date":"2019-08-20","close":285.71},{"date":"2019-08-21","close":291.53},{"date":"2019-08-22","close":287.69},{"date":"2019-08-23","close":282.44},{"date":"2019-08-26","close":288.74},{"date":"2019-08-27","close":289.45},{"date":"2019-08-28","close":282.13},{"date":"2019-08-29","close":286.63},{"date":"2019-08-30","close":284.51},{"date":"2019-09-03","close":282.45},{"date":"2019-09-04","close":284.6},{"date":"2019-09-05","close":287.75},{"date":"2019-09-06","close":284.94},{"date":"2019-09-09","close":279.3},{"date":"2019-09-10","close":276.14},{"date":"2019-09-11","close":277.78},{"date":"2019-09-12","close":278.02},{"date":"2019-09-13","close":278.35},{"date":"2019-09-16","close":282.93},{"date":"2019-09-17","close":284.69},{"date":"2019-09-18","close":279.72},{"date":"2019-09-19","close":281.26},{"date":"2019-09-20","close":277.91},{"date":"2019-09-23","close":277.44},{"date":"2019-09-24","close":272.47},{"date":"2019-09-25","close":277.43},{"date":"2019-09-26","close":283.81},{"date":"2019-09-27","close":277.54},{"date":"2019-09-30","close":276.25},{"date":"2019-10-01","close":272.71},{"date":"2019-10-02","close":266.66},{"date":"2019-10-03","close":272.4},{"date":"2019-10-04","close":276.96},{"date":"2019-10-07","close":276.9},{"date":"2019-10-08","close":270.83},{"date":"2019-10-09","close":274.27},{"date":"2019-10-10","close":274.98},{"date":"2019-10-11","close":278.29},{"date":"2019-10-14","close":277.78},{"date":"2019-10-15","close":279.39},{"date":"2019-10-16","close":272.7},{"date":"2019-10-17","close":269.24},{"date":"2019-10-18","close":265.52},{"date":"2019-10-21","close":266.84},{"date":"2019-10-22","close":261.09},{"date":"2019-10-23","close":261.32},{"date":"2019-10-24","close":269.7},{"date":"2019-10-25","close":270.98},{"date":"2019-10-28","close":271.35},{"date":"2019-10-29","close":271.45},{"date":"2019-10-30","close":278.41},{"date":"2019-10-31","close":277.93},{"date":"2019-11-01","close":277.82},{"date":"2019-11-04","close":277.5},{"date":"2019-11-05","close":289.29},{"date":"2019-11-06","close":287.4},{"date":"2019-11-07","close":290.77},{"date":"2019-11-08","close":292.46},{"date":"2019-11-11","close":290.27},{"date":"2019-11-12","close":291.72},{"date":"2019-11-13","close":293.54},{"date":"2019-11-14","close":294.53},{"date":"2019-11-15","close":297.5},{"date":"2019-11-18","close":297.16},{"date":"2019-11-19","close":300.6},{"date":"2019-11-20","close":300.1},{"date":"2019-11-21","close":298.8},{"date":"2019-11-22","close":299.3},{"date":"2019-11-25","close":305.28},{"date":"2019-11-26","close":307.9},{"date":"2019-11-27","close":309.06},{"date":"2019-11-29","close":309.53},{"date":"2019-12-02","close":302.75},{"date":"2019-12-03","close":303.91},{"date":"2019-12-04","close":302.51},{"date":"2019-12-05","close":303.03},{"date":"2019-12-06","close":306.23},{"date":"2019-12-09","close":307.05},{"date":"2019-12-10","close":304.17},{"date":"2019-12-11","close":303.74},{"date":"2019-12-12","close":305.96},{"date":"2019-12-13","close":317.94},{"date":"2019-12-16","close":323.8},{"date":"2019-12-17","close":322.85},{"date":"2019-12-18","close":324.38},{"date":"2019-12-19","close":327.63},{"date":"2019-12-20","close":327.61},{"date":"2019-12-23","close":328.95},{"date":"2019-12-24","close":329.64},{"date":"2019-12-26","close":331.2},{"date":"2019-12-27","close":330.79},{"date":"2019-12-30","close":328.34},{"date":"2019-12-31","close":329.81},{"date":"2020-01-02","close":334.43},{"date":"2020-01-03","close":331.81},{"date":"2020-01-06","close":333.71},{"date":"2020-01-07","close":333.39},{"date":"2020-01-08","close":337.87},{"date":"2020-01-09","close":340.45},{"date":"2020-01-10","close":339.81},{"date":"2020-01-13","close":345.63},{"date":"2020-01-14","close":344.63},{"date":"2020-01-15","close":342.94},{"date":"2020-01-16","close":345.38},{"date":"2020-01-17","close":349.74},{"date":"2020-01-21","close":350.0},{"date":"2020-01-22","close":350.06},{"date":"2020-01-23","close":351.76},{"date":"2020-01-24","close":351.37},{"date":"2020-01-27","close":346.9},{"date":"2020-01-28","close":354.63},{"date":"2020-01-29","close":351.66},{"date":"2020-01-30","close":356.74},{"date":"2020-01-31","close":351.14},{"date":"2020-02-03","close":358.0},{"date":"2020-02-04","close":366.74},{"date":"2020-02-05","close":365.55},{"date":"2020-02-06","close":367.46},{"date":"2020-02-07","close":366.09},{"date":"2020-02-10","close":370.0},{"date":"2020-02-11","close":369.28},{"date":"2020-02-12","close":374.29},{"date":"2020-02-13","close":374.84},{"date":"2020-02-14","close":379.67},{"date":"2020-02-18","close":378.85},{"date":"2020-02-19","close":383.28},{"date":"2020-02-20","close":378.96},{"date":"2020-02-21","close":372.95},{"date":"2020-02-24","close":357.41},{"date":"2020-02-25","close":347.8},{"date":"2020-02-26","close":351.34},{"date":"2020-02-27","close":337.52},{"date":"2020-02-28","close":345.12},{"date":"2020-03-02","close":360.28},{"date":"2020-03-03","close":348.34},{"date":"2020-03-04","close":363.85},{"date":"2020-03-05","close":351.03},{"date":"2020-03-06","close":336.77},{"date":"2020-03-09","close":305.79},{"date":"2020-03-10","close":332.38},{"date":"2020-03-11","close":315.23},{"date":"2020-03-12","close":285.0},{"date":"2020-03-13","close":335.5},{"date":"2020-03-16","close":286.03},{"date":"2020-03-17","close":311.81},{"date":"2020-03-18","close":294.61},{"date":"2020-03-19","close":307.51},{"date":"2020-03-20","close":295.34},{"date":"2020-03-23","close":307.27},{"date":"2020-03-24","close":310.0},{"date":"2020-03-25","close":305.91},{"date":"2020-03-26","close":322.67},{"date":"2020-03-27","close":305.83},{"date":"2020-03-30","close":318.39},{"date":"2020-03-31","close":318.24},{"date":"2020-04-01","close":301.21},{"date":"2020-04-02","close":303.96},{"date":"2020-04-03","close":293.61},{"date":"2020-04-06","close":319.13},{"date":"2020-04-07","close":308.93},{"date":"2020-04-08","close":317.18},{"date":"2020-04-09","close":318.7},{"date":"2020-04-13","close":320.65},{"date":"2020-04-14","close":340.77},{"date":"2020-04-15","close":332.55},{"date":"2020-04-16","close":342.7},{"date":"2020-04-17","close":344.11},{"date":"2020-04-20","close":344.88},{"date":"2020-04-21","close":328.99},{"date":"2020-04-22","close":336.77},{"date":"2020-04-23","close":335.37},{"date":"2020-04-24","close":344.1},{"date":"2020-04-27","close":348.5},{"date":"2020-04-28","close":333.45},{"date":"2020-04-29","close":349.17},{"date":"2020-04-30","close":353.64},{"date":"2020-05-01","close":343.84},{"date":"2020-05-04","close":349.11},{"date":"2020-05-05","close":356.13},{"date":"2020-05-06","close":362.52},{"date":"2020-05-07","close":366.78},{"date":"2020-05-08","close":367.51},{"date":"2020-05-11","close":371.42},{"date":"2020-05-12","close":365.1},{"date":"2020-05-13","close":358.56},{"date":"2020-05-14","close":355.39},{"date":"2020-05-15","close":365.3},{"date":"2020-05-18","close":367.97},{"date":"2020-05-19","close":372.2},{"date":"2020-05-20","close":383.63},{"date":"2020-05-21","close":382.17},{"date":"2020-05-22","close":385.26},{"date":"2020-05-26","close":376.63},{"date":"2020-05-27","close":375.17},{"date":"2020-05-28","close":379.83},{"date":"2020-05-29","close":386.6},{"date":"2020-06-01","close":389.68},{"date":"2020-06-02","close":390.44},{"date":"2020-06-03","close":389.92},{"date":"2020-06-04","close":385.8},{"date":"2020-06-05","close":392.9},{"date":"2020-06-08","close":397.78},{"date":"2020-06-09","close":397.16},{"date":"2020-06-10","close":406.82},{"date":"2020-06-11","close":387.67},{"date":"2020-06-12","close":406.54},{"date":"2020-06-15","close":401.34},{"date":"2020-06-16","close":411.67},{"date":"2020-06-17","close":413.49},{"date":"2020-06-18","close":420.46},{"date":"2020-06-19","close":428.01},{"date":"2020-06-22","close":438.64},{"date":"2020-06-23","close":440.55},{"date":"2020-06-24","close":431.68},{"date":"2020-06-25","close":436.95},{"date":"2020-06-26","close":426.92},{"date":"2020-06-29","close":424.2},{"date":"2020-06-30","close":435.31},{"date":"2020-07-01","close":439.81},{"date":"2020-07-02","close":442.95},{"date":"2020-07-06","close":452.59},{"date":"2020-07-07","close":449.36},{"date":"2020-07-08","close":457.68},{"date":"2020-07-09","close":460.84},{"date":"2020-07-10","close":466.2},{"date":"2020-07-13","close":442.47},{"date":"2020-07-14","close":433.78},{"date":"2020-07-15","close":433.01},{"date":"2020-07-16","close":426.29},{"date":"2020-07-17","close":432.42},{"date":"2020-07-20","close":455.27},{"date":"2020-07-21","close":444.28},{"date":"2020-07-22","close":445.05},{"date":"2020-07-23","close":431.74},{"date":"2020-07-24","close":430.31},{"date":"2020-07-27","close":437.1},{"date":"2020-07-28","close":432.26},{"date":"2020-07-29","close":436.3},{"date":"2020-07-30","close":438.88},{"date":"2020-07-31","close":444.32},{"date":"2020-08-03","close":447.97},{"date":"2020-08-04","close":446.92},{"date":"2020-08-05","close":449.51},{"date":"2020-08-06","close":464.11},{"date":"2020-08-07","close":449.57},{"date":"2020-08-10","close":443.29},{"date":"2020-08-11","close":435.23},{"date":"2020-08-12","close":445.36},{"date":"2020-08-13","close":450.02},{"date":"2020-08-14","close":447.6},{"date":"2020-08-17","close":451.58},{"date":"2020-08-18","close":463.51},{"date":"2020-08-19","close":462.01},{"date":"2020-08-20","close":478.48},{"date":"2020-08-21","close":473.22},{"date":"2020-08-24","close":476.3},{"date":"2020-08-25","close":484.43},{"date":"2020-08-26","close":528.49},{"date":"2020-08-27","close":510.32},{"date":"2020-08-28","close":516.44},{"date":"2020-08-31","close":513.39},{"date":"2020-09-01","close":527.95},{"date":"2020-09-02","close":533.8},{"date":"2020-09-03","close":507.8},{"date":"2020-09-04","close":491.94},{"date":"2020-09-08","close":462.13},{"date":"2020-09-09","close":479.46},{"date":"2020-09-10","close":476.26},{"date":"2020-09-11","close":471.35},{"date":"2020-09-14","close":485.91},{"date":"2020-09-15","close":497.67},{"date":"2020-09-16","close":476.0},{"date":"2020-09-17","close":474.3},{"date":"2020-09-18","close":467.55},{"date":"2020-09-21","close":475.64},{"date":"2020-09-22","close":486.78},{"date":"2020-09-23","close":470.39},{"date":"2020-09-24","close":467.67},{"date":"2020-09-25","close":479.78},{"date":"2020-09-28","close":488.51},{"date":"2020-09-29","close":489.33},{"date":"2020-09-30","close":490.43},{"date":"2020-10-01","close":499.51},{"date":"2020-10-02","close":478.99},{"date":"2020-10-05","close":486.47},{"date":"2020-10-06","close":478.98},{"date":"2020-10-07","close":493.15},{"date":"2020-10-08","close":490.84},{"date":"2020-10-09","close":502.16},{"date":"2020-10-12","close":510.89},{"date":"2020-10-13","close":514.31},{"date":"2020-10-14","close":506.31},{"date":"2020-10-15","close":501.15},{"date":"2020-10-16","close":502.82},{"date":"2020-10-19","close":495.2},{"date":"2020-10-20","close":494.58},{"date":"2020-10-21","close":495.96},{"date":"2020-10-22","close":483.6},{"date":"2020-10-23","close":488.5},{"date":"2020-10-26","close":475.2},{"date":"2020-10-27","close":478.56},{"date":"2020-10-28","close":456.97},{"date":"2020-10-29","close":461.11},{"date":"2020-10-30","close":447.1},{"date":"2020-11-02","close":444.94},{"date":"2020-11-03","close":454.02},{"date":"2020-11-04","close":487.23},{"date":"2020-11-05","close":496.47},{"date":"2020-11-06","close":494.63},{"date":"2020-11-09","close":471.14},{"date":"2020-11-10","close":452.0},{"date":"2020-11-11","close":467.75},{"date":"2020-11-12","close":462.58},{"date":"2020-11-13","close":469.34},{"date":"2020-11-16","close":460.95},{"date":"2020-11-17","close":467.95},{"date":"2020-11-18","close":459.47},{"date":"2020-11-19","close":466.41},{"date":"2020-11-20","close":462.92},{"date":"2020-11-23","close":460.61},{"date":"2020-11-24","close":462.7},{"date":"2020-11-25","close":470.08},{"date":"2020-11-27","close":477.03},{"date":"2020-11-30","close":478.47},{"date":"2020-12-01","close":479.15},{"date":"2020-12-02","close":481.26},{"date":"2020-12-03","close":484.28},{"date":"2020-12-04","close":486.0},{"date":"2020-12-07","close":492.25},{"date":"2020-12-08","close":495.28},{"date":"2020-12-09","close":483.74},{"date":"2020-12-10","close":476.87},{"date":"2020-12-11","close":475.91},{"date":"2020-12-14","close":486.42},{"date":"2020-12-15","close":482.64},{"date":"2020-12-16","close":489.9},{"date":"2020-12-17","close":495.36},{"date":"2020-12-18","close":502.95},{"date":"2020-12-21","close":498.39},{"date":"2020-12-22","close":504.17},{"date":"2020-12-23","close":496.91},{"date":"2020-12-24","close":499.86},{"date":"2020-12-28","close":498.95},{"date":"2020-12-29","close":502.11},{"date":"2020-12-30","close":497.45},{"date":"2020-12-31","close":500.12},{"date":"2021-01-04","close":485.34},{"date":"2021-01-05","close":485.69},{"date":"2021-01-06","close":466.31},{"date":"2021-01-07","close":477.74},{"date":"2021-01-08","close":485.1},{"date":"2021-01-11","close":474.24},{"date":"2021-01-12","close":471.65},{"date":"2021-01-13","close":472.05},{"date":"2021-01-14","close":463.27},{"date":"2021-01-15","close":458.08},{"date":"2021-01-19","close":456.5},{"date":"2021-01-20","close":469.73},{"date":"2021-01-21","close":472.02},{"date":"2021-01-22","close":472.44},{"date":"2021-01-25","close":473.44},{"date":"2021-01-26","close":476.28},{"date":"2021-01-27","close":460.0},{"date":"2021-01-28","close":465.67},{"date":"2021-01-29","close":458.77},{"date":"2021-02-01","close":470.0},{"date":"2021-02-02","close":484.93},{"date":"2021-02-03","close":481.92},{"date":"2021-02-04","close":489.38},{"date":"2021-02-05","close":492.12},{"date":"2021-02-08","close":493.76},{"date":"2021-02-09","close":496.05},{"date":"2021-02-10","close":492.67},{"date":"2021-02-11","close":496.62},{"date":"2021-02-12","close":498.84},{"date":"2021-02-16","close":501.64},{"date":"2021-02-17","close":491.23},{"date":"2021-02-18","close":488.37},{"date":"2021-02-19","close":479.12},{"date":"2021-02-22","close":467.33},{"date":"2021-02-23","close":467.8},{"date":"2021-02-24","close":476.62},{"date":"2021-02-25","close":459.16},{"date":"2021-02-26","close":459.67},{"date":"2021-03-01","close":469.57},{"date":"2021-03-02","close":466.59},{"date":"2021-03-03","close":448.45},{"date":"2021-03-04","close":439.06},{"date":"2021-03-05","close":440.83},{"date":"2021-03-08","close":421.2},{"date":"2021-03-09","close":439.18},{"date":"2021-03-10","close":437.01},{"date":"2021-03-11","close":451.06},{"date":"2021-03-12","close":444.3},{"date":"2021-03-15","close":447.59},{"date":"2021-03-16","close":450.54},{"date":"2021-03-17","close":451.01},{"date":"2021-03-18","close":439.18},{"date":"2021-03-19","close":441.5},{"date":"2021-03-22","close":452.41},{"date":"2021-03-23","close":460.2},{"date":"2021-03-24","close":451.51},{"date":"2021-03-25","close":450.99},{"date":"2021-03-26","close":469.09},{"date":"2021-03-29","close":469.32},{"date":"2021-03-30","close":465.46},{"date":"2021-03-31","close":475.37},{"date":"2021-04-01","close":483.34},{"date":"2021-04-05","close":491.62},{"date":"2021-04-06","close":491.34},{"date":"2021-04-07","close":493.41},{"date":"2021-04-08","close":499.84},{"date":"2021-04-09","close":504.04},{"date":"2021-04-12","close":506.03},{"date":"2021-04-13","close":514.86},{"date":"2021-04-14","close":510.63},{"date":"2021-04-15","close":523.25},{"date":"2021-04-16","close":525.08},{"date":"2021-04-19","close":516.17},{"date":"2021-04-20","close":514.21},{"date":"2021-04-21","close":512.34},{"date":"2021-04-22","close":507.29},{"date":"2021-04-23","close":515.84},{"date":"2021-04-26","close":515.7},{"date":"2021-04-27","close":517.32},{"date":"2021-04-28","close":515.48},{"date":"2021-04-29","close":516.09},{"date":"2021-04-30","close":508.34},{"date":"2021-05-03","close":503.46},{"date":"2021-05-04","close":490.7},{"date":"2021-05-05","close":486.69},{"date":"2021-05-06","close":483.61},{"date":"2021-05-07","close":488.73},{"date":"2021-05-10","close":479.38},{"date":"2021-05-11","close":485.19},{"date":"2021-05-12","close":472.09},{"date":"2021-05-13","close":474.16},{"date":"2021-05-14","close":486.56},{"date":"2021-05-17","close":482.74},{"date":"2021-05-18","close":480.62},{"date":"2021-05-19","close":480.47},{"date":"2021-05-20","close":491.67},{"date":"2021-05-21","close":488.07},{"date":"2021-05-24","close":497.83},{"date":"2021-05-25","close":505.08},{"date":"2021-05-26","close":506.98},{"date":"2021-05-27","close":498.28},{"date":"2021-05-28","close":504.58},{"date":"2021-06-01","close":495.91},{"date":"2021-06-02","close":495.77},{"date":"2021-06-03","close":493.14},{"date":"2021-06-04","close":504.5},{"date":"2021-06-07","close":509.47},{"date":"2021-06-08","close":509.2},{"date":"2021-06-09","close":514.68},{"date":"2021-06-10","close":535.52},{"date":"2021-06-11","close":541.26},{"date":"2021-06-14","close":556.95},{"date":"2021-06-15","close":548.46},{"date":"2021-06-16","close":543.33},{"date":"2021-06-17","close":551.36},{"date":"2021-06-18","close":565.59},{"date":"2021-06-21","close":567.35},{"date":"2021-06-22","close":575.74},{"date":"2021-06-23","close":574.23},{"date":"2021-06-24","close":578.26},{"date":"2021-06-25","close":579.66},{"date":"2021-06-28","close":588.8},{"date":"2021-06-29","close":590.75},{"date":"2021-06-30","close":585.64},{"date":"2021-07-01","close":584.73},{"date":"2021-07-02","close":593.07},{"date":"2021-07-06","close":596.9},{"date":"2021-07-07","close":605.77},{"date":"2021-07-08","close":605.95},{"date":"2021-07-09","close":604.5},{"date":"2021-07-12","close":600.2},{"date":"2021-07-13","close":605.01},{"date":"2021-07-14","close":608.83},{"date":"2021-07-15","close":606.17},{"date":"2021-07-16","close":606.1},{"date":"2021-07-19","close":602.05},{"date":"2021-07-20","close":608.72},{"date":"2021-07-21","close":612.26},{"date":"2021-07-22","close":623.68},{"date":"2021-07-23","close":625.87},{"date":"2021-07-26","close":620.8},{"date":"2021-07-27","close":618.28},{"date":"2021-07-28","close":620.92},{"date":"2021-07-29","close":621.7},{"date":"2021-07-30","close":621.63},{"date":"2021-08-02","close":618.75},{"date":"2021-08-03","close":621.28},{"date":"2021-08-04","close":625.68},{"date":"2021-08-05","close":632.08},{"date":"2021-08-06","close":631.38},{"date":"2021-08-09","close":629.22},{"date":"2021-08-10","close":621.74},{"date":"2021-08-11","close":626.03},{"date":"2021-08-12","close":634.35},{"date":"2021-08-13","close":637.31},{"date":"2021-08-16","close":636.94},{"date":"2021-08-17","close":635.01},{"date":"2021-08-18","close":626.77},{"date":"2021-08-19","close":637.66},{"date":"2021-08-20","close":647.34},{"date":"2021-08-23","close":656.86},{"date":"2021-08-24","close":657.24},{"date":"2021-08-25","close":656.8},{"date":"2021-08-26","close":652.39},{"date":"2021-08-27","close":658.52},{"date":"2021-08-30","close":665.99},{"date":"2021-08-31","close":663.7},{"date":"2021-09-01","close":665.89},{"date":"2021-09-02","close":664.64},{"date":"2021-09-03","close":666.59},{"date":"2021-09-07","close":661.39},{"date":"2021-09-08","close":663.22},{"date":"2021-09-09","close":661.68},{"date":"2021-09-10","close":658.94},{"date":"2021-09-13","close":645.15},{"date":"2021-09-14","close":645.01},{"date":"2021-09-15","close":661.08},{"date":"2021-09-16","close":665.11},{"date":"2021-09-17","close":654.48},{"date":"2021-09-20","close":641.29},{"date":"2021-09-21","close":645.89},{"date":"2021-09-22","close":626.08},{"date":"2021-09-23","close":630.84},{"date":"2021-09-24","close":622.71},{"date":"2021-09-27","close":603.65},{"date":"2021-09-28","close":578.77},{"date":"2021-09-29","close":577.7},{"date":"2021-09-30","close":575.72},{"date":"2021-10-01","close":577.47},{"date":"2021-10-04","close":558.49},{"date":"2021-10-05","close":566.7},{"date":"2021-10-06","close":570.31},{"date":"2021-10-07","close":578.96},{"date":"2021-10-08","close":576.86},{"date":"2021-10-11","close":573.07},{"date":"2021-10-12","close":580.69},{"date":"2021-10-13","close":591.12},{"date":"2021-10-14","close":607.51},{"date":"2021-10-15","close":610.09},{"date":"2021-10-18","close":622.83},{"date":"2021-10-19","close":636.07},{"date":"2021-10-20","close":632.37},{"date":"2021-10-21","close":638.66},{"date":"2021-10-22","close":643.58},{"date":"2021-10-25","close":646.97},{"date":"2021-10-26","close":642.5},{"date":"2021-10-27","close":640.08},{"date":"2021-10-28","close":639.28},{"date":"2021-10-29","close":650.36},{"date":"2021-11-01","close":640.2},{"date":"2021-11-02","close":640.4},{"date":"2021-11-03","close":655.18},{"date":"2021-11-04","close":674.08},{"date":"2021-11-05","close":662.72},{"date":"2021-11-08","close":666.02},{"date":"2021-11-09","close":667.92},{"date":"2021-11-10","close":647.5},{"date":"2021-11-11","close":643.17},{"date":"2021-11-12","close":657.6},{"date":"2021-11-15","close":659.73},{"date":"2021-11-16","close":671.03},{"date":"2021-11-17","close":670.67},{"date":"2021-11-18","close":670.96},{"date":"2021-11-19","close":688.37},{"date":"2021-11-22","close":673.57},{"date":"2021-11-23","close":665.16},{"date":"2021-11-24","close":668.32},{"date":"2021-11-26","close":662.1},{"date":"2021-11-29","close":687.49},{"date":"2021-11-30","close":669.85},{"date":"2021-12-01","close":657.41},{"date":"2021-12-02","close":671.88},{"date":"2021-12-03","close":616.53},{"date":"2021-12-06","close":622.04},{"date":"2021-12-07","close":649.96},{"date":"2021-12-08","close":653.1},{"date":"2021-12-09","close":632.57},{"date":"2021-12-10","close":654.45},{"date":"2021-12-13","close":658.3},{"date":"2021-12-14","close":614.86},{"date":"2021-12-15","close":630.33},{"date":"2021-12-16","close":566.09},{"date":"2021-12-17","close":556.64},{"date":"2021-12-20","close":549.77},{"date":"2021-12-21","close":557.52},{"date":"2021-12-22","close":563.98},{"date":"2021-12-23","close":569.62},{"date":"2021-12-27","close":577.68},{"date":"2021-12-28","close":569.36},{"date":"2021-12-29","close":569.29},{"date":"2021-12-30","close":570.53},{"date":"2021-12-31","close":567.06},{"date":"2022-01-03","close":564.37},{"date":"2022-01-04","close":554.0},{"date":"2022-01-05","close":514.43},{"date":"2022-01-06","close":514.12},{"date":"2022-01-07","close":510.7},{"date":"2022-01-10","close":525.83},{"date":"2022-01-11","close":529.89},{"date":"2022-01-12","close":532.37},{"date":"2022-01-13","close":516.9},{"date":"2022-01-14","close":520.6},{"date":"2022-01-18","close":513.34},{"date":"2022-01-19","close":516.58},{"date":"2022-01-20","close":510.85},{"date":"2022-01-21","close":499.91},{"date":"2022-01-24","close":519.66},{"date":"2022-01-25","close":502.72},{"date":"2022-01-26","close":500.81},{"date":"2022-01-27","close":493.05},{"date":"2022-01-28","close":518.16},{"date":"2022-01-31","close":534.3},{"date":"2022-02-01","close":535.98},{"date":"2022-02-02","close":533.09},{"date":"2022-02-03","close":510.83},{"date":"2022-02-04","close":513.54},{"date":"2022-02-07","close":507.1},{"date":"2022-02-08","close":511.31},{"date":"2022-02-09","close":521.75},{"date":"2022-02-10","close":495.02},{"date":"2022-02-11","close":473.97},{"date":"2022-02-14","close":474.01},{"date":"2022-02-15","close":479.5},{"date":"2022-02-16","close":477.7},{"date":"2022-02-17","close":457.71},{"date":"2022-02-18","close":442.56},{"date":"2022-02-22","close":438.4},{"date":"2022-02-23","close":429.45},{"date":"2022-02-24","close":463.82},{"date":"2022-02-25","close":465.54},{"date":"2022-02-28","close":467.68},{"date":"2022-03-01","close":466.68},{"date":"2022-03-02","close":471.18},{"date":"2022-03-03","close":459.08},{"date":"2022-03-04","close":452.13},{"date":"2022-03-07","close":437.97},{"date":"2022-03-08","close":431.53},{"date":"2022-03-09","close":450.87},{"date":"2022-03-10","close":438.95},{"date":"2022-03-11","close":416.38},{"date":"2022-03-14","close":411.5},{"date":"2022-03-15","close":421.66},{"date":"2022-03-16","close":442.36},{"date":"2022-03-17","close":444.36},{"date":"2022-03-18","close":453.33},{"date":"2022-03-21","close":453.59},{"date":"2022-03-22","close":466.45},{"date":"2022-03-23","close":422.9},{"date":"2022-03-24","close":432.14},{"date":"2022-03-25","close":431.62},{"date":"2022-03-28","close":450.01},{"date":"2022-03-29","close":466.33},{"date":"2022-03-30","close":460.06},{"date":"2022-03-31","close":455.62},{"date":"2022-04-01","close":458.19},{"date":"2022-04-04","close":468.81},{"date":"2022-04-05","close":458.58},{"date":"2022-04-06","close":444.33},{"date":"2022-04-07","close":452.72},{"date":"2022-04-08","close":445.34},{"date":"2022-04-11","close":434.44},{"date":"2022-04-12","close":426.77},{"date":"2022-04-13","close":431.67},{"date":"2022-04-14","close":420.44},{"date":"2022-04-18","close":425.47},{"date":"2022-04-19","close":436.4},{"date":"2022-04-20","close":428.11},{"date":"2022-04-21","close":417.48},{"date":"2022-04-22","close":408.67},{"date":"2022-04-25","close":413.95},{"date":"2022-04-26","close":399.12},{"date":"2022-04-27","close":397.9},{"date":"2022-04-28","close":410.53},{"date":"2022-04-29","close":395.95},{"date":"2022-05-02","close":407.29},{"date":"2022-05-03","close":407.58},{"date":"2022-05-04","close":423.35},{"date":"2022-05-05","close":400.51},{"date":"2022-05-06","close":391.01},{"date":"2022-05-09","close":376.91},{"date":"2022-05-10","close":393.03},{"date":"2022-05-11","close":379.33},{"date":"2022-05-12","close":388.49},{"date":"2022-05-13","close":405.45},{"date":"2022-05-16","close":402.86},{"date":"2022-05-17","close":409.65},{"date":"2022-05-18","close":397.88},{"date":"2022-05-19","close":394.38},{"date":"2022-05-20","close":399.09},{"date":"2022-05-23","close":406.76},{"date":"2022-05-24","close":398.41},{"date":"2022-05-25","close":402.5},{"date":"2022-05-26","close":408.6},{"date":"2022-05-27","close":428.22},{"date":"2022-05-31","close":416.48},{"date":"2022-06-01","close":418.16},{"date":"2022-06-02","close":441.28},{"date":"2022-06-03","close":429.76},{"date":"2022-06-06","close":429.46},{"date":"2022-06-07","close":433.42},{"date":"2022-06-08","close":428.84},{"date":"2022-06-09","close":426.42},{"date":"2022-06-10","close":393.84},{"date":"2022-06-13","close":371.65},{"date":"2022-06-14","close":370.82},{"date":"2022-06-15","close":376.92},{"date":"2022-06-16","close":365.08},{"date":"2022-06-17","close":360.79},{"date":"2022-06-21","close":362.99},{"date":"2022-06-22","close":365.33},{"date":"2022-06-23","close":376.64},{"date":"2022-06-24","close":387.72},{"date":"2022-06-27","close":381.07},{"date":"2022-06-28","close":365.63},{"date":"2022-06-29","close":368.5},{"date":"2022-06-30","close":366.06},{"date":"2022-07-01","close":368.48},{"date":"2022-07-05","close":376.49},{"date":"2022-07-06","close":382.83},{"date":"2022-07-07","close":390.89},{"date":"2022-07-08","close":389.44},{"date":"2022-07-11","close":384.16},{"date":"2022-07-12","close":375.54},{"date":"2022-07-13","close":371.94},{"date":"2022-07-14","close":372.96},{"date":"2022-07-15","close":379.86},{"date":"2022-07-18","close":375.23},{"date":"2022-07-19","close":387.83},{"date":"2022-07-20","close":401.49},{"date":"2022-07-21","close":408.91},{"date":"2022-07-22","close":401.9},{"date":"2022-07-25","close":391.96},{"date":"2022-07-26","close":379.26},{"date":"2022-07-27","close":392.78},{"date":"2022-07-28","close":403.5},{"date":"2022-07-29","close":410.12},{"date":"2022-08-01","close":411.09},{"date":"2022-08-02","close":409.96},{"date":"2022-08-03","close":424.54},{"date":"2022-08-04","close":430.59},{"date":"2022-08-05","close":433.43},{"date":"2022-08-08","close":434.34},{"date":"2022-08-09","close":426.57},{"date":"2022-08-10","close":438.4},{"date":"2022-08-11","close":434.89},{"date":"2022-08-12","close":445.67},{"date":"2022-08-15","close":451.02},{"date":"2022-08-16","close":447.56},{"date":"2022-08-17","close":437.82},{"date":"2022-08-18","close":439.03},{"date":"2022-08-19","close":425.06},{"date":"2022-08-22","close":411.35},{"date":"2022-08-23","close":410.41},{"date":"2022-08-24","close":405.65},{"date":"2022-08-25","close":403.93},{"date":"2022-08-26","close":381.02},{"date":"2022-08-29","close":375.26},{"date":"2022-08-30","close":375.07},{"date":"2022-08-31","close":373.44},{"date":"2022-09-01","close":370.53},{"date":"2022-09-02","close":368.14},{"date":"2022-09-06","close":368.3},{"date":"2022-09-07","close":379.72},{"date":"2022-09-08","close":383.63},{"date":"2022-09-09","close":394.78},{"date":"2022-09-12","close":396.36},{"date":"2022-09-13","close":368.39},{"date":"2022-09-14","close":371.52},{"date":"2022-09-15","close":309.13},{"date":"2022-09-16","close":299.5},{"date":"2022-09-19","close":296.06},{"date":"2022-09-20","close":291.06},{"date":"2022-09-21","close":286.3},{"date":"2022-09-22","close":287.06},{"date":"2022-09-23","close":284.56},{"date":"2022-09-26","close":276.96},{"date":"2022-09-27","close":277.57},{"date":"2022-09-28","close":281.4},{"date":"2022-09-29","close":278.25},{"date":"2022-09-30","close":275.2},{"date":"2022-10-03","close":285.24},{"date":"2022-10-04","close":294.97},{"date":"2022-10-05","close":297.38},{"date":"2022-10-06","close":298.41},{"date":"2022-10-07","close":288.77},{"date":"2022-10-10","close":285.72},{"date":"2022-10-11","close":284.83},{"date":"2022-10-12","close":286.15},{"date":"2022-10-13","close":294.74},{"date":"2022-10-14","close":287.94},{"date":"2022-10-17","close":293.5},{"date":"2022-10-18","close":292.98},{"date":"2022-10-19","close":299.83},{"date":"2022-10-20","close":302.38},{"date":"2022-10-21","close":306.37},{"date":"2022-10-24","close":316.22},{"date":"2022-10-25","close":323.79},{"date":"2022-10-26","close":320.48},{"date":"2022-10-27","close":318.65},{"date":"2022-10-28","close":325.68},{"date":"2022-10-31","close":318.5},{"date":"2022-11-01","close":316.02},{"date":"2022-11-02","close":301.22},{"date":"2022-11-03","close":285.93},{"date":"2022-11-04","close":285.75},{"date":"2022-11-07","close":299.54},{"date":"2022-11-08","close":302.17},{"date":"2022-11-09","close":298.87},{"date":"2022-11-10","close":329.95},{"date":"2022-11-11","close":341.15},{"date":"2022-11-14","close":340.37},{"date":"2022-11-15","close":345.96},{"date":"2022-11-16","close":338.41},{"date":"2022-11-17","close":337.83},{"date":"2022-11-18","close":330.86},{"date":"2022-11-21","close":321.49},{"date":"2022-11-22","close":330.88},{"date":"2022-11-23","close":335.78},{"date":"2022-11-25","close":334.3},{"date":"2022-11-28","close":328.97},{"date":"2022-11-29","close":326.78},{"date":"2022-11-30","close":344.93},{"date":"2022-12-01","close":344.11},{"date":"2022-12-02","close":341.53},{"date":"2022-12-05","close":334.09},{"date":"2022-12-06","close":331.15},{"date":"2022-12-07","close":326.68},{"date":"2022-12-08","close":332.58},{"date":"2022-12-09","close":330.64},{"date":"2022-12-12","close":338.17},{"date":"2022-12-13","close":342.46},{"date":"2022-12-14","close":339.92},{"date":"2022-12-15","close":328.71},{"date":"2022-12-16","close":338.54},{"date":"2022-12-19","close":328.76},{"date":"2022-12-20","close":338.22},{"date":"2022-12-21","close":341.38},{"date":"2022-12-22","close":336.52},{"date":"2022-12-23","close":338.45},{"date":"2022-12-27","close":335.09},{"date":"2022-12-28","close":328.33},{"date":"2022-12-29","close":337.58},{"date":"2022-12-30","close":336.53},{"date":"2023-01-03","close":336.92},{"date":"2023-01-04","close":341.41},{"date":"2023-01-05","close":328.44},{"date":"2023-01-06","close":332.75},{"date":"2023-01-09","close":341.98},{"date":"2023-01-10","close":338.7},{"date":"2023-01-11","close":342.93},{"date":"2023-01-12","close":344.54},{"date":"2023-01-13","close":344.38},{"date":"2023-01-17","close":344.38},{"date":"2023-01-18","close":341.31},{"date":"2023-01-19","close":342.53},{"date":"2023-01-20","close":356.38},{"date":"2023-01-23","close":364.98},{"date":"2023-01-24","close":361.32},{"date":"2023-01-25","close":358.17},{"date":"2023-01-26","close":365.82},{"date":"2023-01-27","close":370.71},{"date":"2023-01-30","close":363.42},{"date":"2023-01-31","close":370.34},{"date":"2023-02-01","close":383.92},{"date":"2023-02-02","close":392.23},{"date":"2023-02-03","close":379.33},{"date":"2023-02-06","close":375.23},{"date":"2023-02-07","close":383.82},{"date":"2023-02-08","close":378.36},{"date":"2023-02-09","close":375.81},{"date":"2023-02-10","close":370.99},{"date":"2023-02-13","close":375.0},{"date":"2023-02-14","close":377.9},{"date":"2023-02-15","close":375.94},{"date":"2023-02-16","close":365.16},{"date":"2023-02-17","close":356.85},{"date":"2023-02-21","close":346.7},{"date":"2023-02-22","close":348.72},{"date":"2023-02-23","close":347.02},{"date":"2023-02-24","close":320.54},{"date":"2023-02-27","close":322.32},{"date":"2023-02-28","close":323.95},{"date":"2023-03-01","close":323.38},{"date":"2023-03-02","close":333.5},{"date":"2023-03-03","close":344.04},{"date":"2023-03-06","close":347.02},{"date":"2023-03-07","close":344.8},{"date":"2023-03-08","close":345.84},{"date":"2023-03-09","close":338.37},{"date":"2023-03-10","close":329.3},{"date":"2023-03-13","close":324.27},{"date":"2023-03-14","close":333.33},{"date":"2023-03-15","close":333.61},{"date":"2023-03-16","close":353.29},{"date":"2023-03-17","close":358.14},{"date":"2023-03-20","close":362.88},{"date":"2023-03-21","close":374.22},{"date":"2023-03-22","close":361.71},{"date":"2023-03-23","close":369.0},{"date":"2023-03-24","close":374.96},{"date":"2023-03-27","close":373.15},{"date":"2023-03-28","close":373.4},{"date":"2023-03-29","close":379.16},{"date":"2023-03-30","close":381.9},{"date":"2023-03-31","close":385.37},{"date":"2023-04-03","close":380.08},{"date":"2023-04-04","close":385.15},{"date":"2023-04-05","close":382.02},{"date":"2023-04-06","close":380.6},{"date":"2023-04-10","close":376.25},{"date":"2023-04-11","close":371.11},{"date":"2023-04-12","close":369.89},{"date":"2023-04-13","close":378.8},{"date":"2023-04-14","close":379.38},{"date":"2023-04-17","close":377.92},{"date":"2023-04-18","close":377.55},{"date":"2023-04-19","close":380.11},{"date":"2023-04-20","close":380.26},{"date":"2023-04-21","close":377.67},{"date":"2023-04-24","close":377.34},{"date":"2023-04-25","close":369.59},{"date":"2023-04-26","close":363.06},{"date":"2023-04-27","close":371.42},{"date":"2023-04-28","close":377.56},{"date":"2023-05-01","close":374.15},{"date":"2023-05-02","close":368.66},{"date":"2023-05-03","close":345.25},{"date":"2023-05-04","close":335.83},{"date":"2023-05-05","close":348.4},{"date":"2023-05-08","close":344.06},{"date":"2023-05-09","close":342.65},{"date":"2023-05-10","close":344.02},{"date":"2023-05-11","close":341.58},{"date":"2023-05-12","close":335.45},{"date":"2023-05-15","close":345.67},{"date":"2023-05-16","close":345.11},{"date":"2023-05-17","close":356.63},{"date":"2023-05-18","close":360.43},{"date":"2023-05-19","close":371.25},{"date":"2023-05-22","close":372.05},{"date":"2023-05-23","close":370.42},{"date":"2023-05-24","close":365.76},{"date":"2023-05-25","close":392.06},{"date":"2023-05-26","close":415.39},{"date":"2023-05-30","close":417.21},{"date":"2023-05-31","close":417.79},{"date":"2023-06-01","close":426.75},{"date":"2023-06-02","close":436.37},{"date":"2023-06-05","close":434.18},{"date":"2023-06-06","close":432.89},{"date":"2023-06-07","close":418.32},{"date":"2023-06-08","close":439.03},{"date":"2023-06-09","close":454.0},{"date":"2023-06-12","close":474.63},{"date":"2023-06-13","close":478.99},{"date":"2023-06-14","close":479.53},{"date":"2023-06-15","close":490.91},{"date":"2023-06-16","close":495.18},{"date":"2023-06-20","close":485.86},{"date":"2023-06-21","close":477.48},{"date":"2023-06-22","close":477.58},{"date":"2023-06-23","close":484.72},{"date":"2023-06-26","close":479.51},{"date":"2023-06-27","close":489.27},{"date":"2023-06-28","close":482.43},{"date":"2023-06-29","close":483.77},{"date":"2023-06-30","close":488.99},{"date":"2023-07-03","close":485.21},{"date":"2023-07-05","close":487.26},{"date":"2023-07-06","close":481.29},{"date":"2023-07-07","close":485.27},{"date":"2023-07-10","close":496.35},{"date":"2023-07-11","close":504.74},{"date":"2023-07-12","close":507.36},{"date":"2023-07-13","close":517.28},{"date":"2023-07-14","close":514.83},{"date":"2023-07-17","close":522.0},{"date":"2023-07-18","close":532.23},{"date":"2023-07-19","close":527.17},{"date":"2023-07-20","close":516.88},{"date":"2023-07-21","close":520.23},{"date":"2023-07-24","close":523.86},{"date":"2023-07-25","close":525.34},{"date":"2023-07-26","close":514.55},{"date":"2023-07-27","close":513.97},{"date":"2023-07-28","close":528.87},{"date":"2023-07-31","close":546.17},{"date":"2023-08-01","close":549.1},{"date":"2023-08-02","close":530.3},{"date":"2023-08-03","close":523.76},{"date":"2023-08-04","close":526.88},{"date":"2023-08-07","close":529.73},{"date":"2023-08-08","close":520.6},{"date":"2023-08-09","close":513.78},{"date":"2023-08-10","close":515.83},{"date":"2023-08-11","close":508.45},{"date":"2023-08-14","close":522.25},{"date":"2023-08-15","close":518.7},{"date":"2023-08-16","close":514.49},{"date":"2023-08-17","close":511.67},{"date":"2023-08-18","close":508.13},{"date":"2023-08-21","close":520.47},{"date":"2023-08-22","close":519.48},{"date":"2023-08-23","close":530.71},{"date":"2023-08-24","close":512.43},{"date":"2023-08-25","close":525.06},{"date":"2023-08-28","close":529.92},{"date":"2023-08-29","close":540.57},{"date":"2023-08-30","close":545.36},{"date":"2023-08-31","close":559.34},{"date":"2023-09-01","close":563.21},{"date":"2023-09-05","close":564.88},{"date":"2023-09-06","close":561.94},{"date":"2023-09-07","close":560.46},{"date":"2023-09-08","close":560.36},{"date":"2023-09-11","close":564.5},{"date":"2023-09-12","close":542.21},{"date":"2023-09-13","close":553.56},{"date":"2023-09-14","close":552.16},{"date":"2023-09-15","close":528.89},{"date":"2023-09-18","close":532.42},{"date":"2023-09-19","close":541.69},{"date":"2023-09-20","close":535.78},{"date":"2023-09-21","close":513.88},{"date":"2023-09-22","close":512.9},{"date":"2023-09-25","close":511.6},{"date":"2023-09-26","close":506.3},{"date":"2023-09-27","close":502.6},{"date":"2023-09-28","close":504.67},{"date":"2023-09-29","close":509.9},{"date":"2023-10-02","close":521.13},{"date":"2023-10-03","close":507.03},{"date":"2023-10-04","close":518.42},{"date":"2023-10-05","close":516.44},{"date":"2023-10-06","close":526.68},{"date":"2023-10-09","close":529.29},{"date":"2023-10-10","close":532.72},{"date":"2023-10-11","close":549.91},{"date":"2023-10-12","close":559.63},{"date":"2023-10-13","close":548.76},{"date":"2023-10-16","close":550.74},{"date":"2023-10-17","close":560.09},{"date":"2023-10-18","close":557.87},{"date":"2023-10-19","close":555.74},{"date":"2023-10-20","close":540.96},{"date":"2023-10-23","close":540.41},{"date":"2023-10-24","close":539.56},{"date":"2023-10-25","close":521.14},{"date":"2023-10-26","close":514.28},{"date":"2023-10-27","close":508.12},{"date":"2023-10-30","close":526.94},{"date":"2023-10-31","close":532.06},{"date":"2023-11-01","close":544.5},{"date":"2023-11-02","close":558.71},{"date":"2023-11-03","close":563.66},{"date":"2023-11-06","close":565.45},{"date":"2023-11-07","close":585.2},{"date":"2023-11-08","close":585.31},{"date":"2023-11-09","close":577.74},{"date":"2023-11-10","close":597.22},{"date":"2023-11-13","close":590.34},{"date":"2023-11-14","close":604.33},{"date":"2023-11-15","close":595.31},{"date":"2023-11-16","close":602.06},{"date":"2023-11-17","close":602.66},{"date":"2023-11-20","close":612.7},{"date":"2023-11-21","close":610.99},{"date":"2023-11-22","close":619.72},{"date":"2023-11-24","close":619.43},{"date":"2023-11-27","close":619.27},{"date":"2023-11-28","close":623.32},{"date":"2023-11-29","close":617.39},{"date":"2023-11-30","close":611.01},{"date":"2023-12-01","close":612.47},{"date":"2023-12-04","close":604.56},{"date":"2023-12-05","close":602.22},{"date":"2023-12-06","close":595.7},{"date":"2023-12-07","close":608.78},{"date":"2023-12-08","close":610.01},{"date":"2023-12-11","close":625.2},{"date":"2023-12-12","close":633.66},{"date":"2023-12-13","close":624.26},{"date":"2023-12-14","close":584.64},{"date":"2023-12-15","close":584.68},{"date":"2023-12-18","close":599.13},{"date":"2023-12-19","close":604.64},{"date":"2023-12-20","close":596.06},{"date":"2023-12-21","close":600.14},{"date":"2023-12-22","close":598.75},{"date":"2023-12-26","close":598.26},{"date":"2023-12-27","close":596.08},{"date":"2023-12-28","close":595.52},{"date":"2023-12-29","close":596.6},{"date":"2024-01-02","close":580.07},{"date":"2024-01-03","close":571.79},{"date":"2024-01-04","close":567.05},{"date":"2024-01-05","close":564.6},{"date":"2024-01-08","close":580.55},{"date":"2024-01-09","close":586.2},{"date":"2024-01-10","close":591.03},{"date":"2024-01-11","close":597.49},{"date":"2024-01-12","close":596.54},{"date":"2024-01-16","close":597.68},{"date":"2024-01-17","close":596.1},{"date":"2024-01-18","close":593.7},{"date":"2024-01-19","close":611.55},{"date":"2024-01-22","close":603.59},{"date":"2024-01-23","close":597.18},{"date":"2024-01-24","close":606.48},{"date":"2024-01-25","close":622.58},{"date":"2024-01-26","close":613.93},{"date":"2024-01-29","close":630.23},{"date":"2024-01-30","close":627.96},{"date":"2024-01-31","close":617.78},{"date":"2024-02-01","close":627.91},{"date":"2024-02-02","close":634.76},{"date":"2024-02-05","close":630.5},{"date":"2024-02-06","close":607.14},{"date":"2024-02-07","close":615.85},{"date":"2024-02-08","close":615.86},{"date":"2024-02-09","close":627.21},{"date":"2024-02-12","close":611.84},{"date":"2024-02-13","close":601.89},{"date":"2024-02-14","close":604.66},{"date":"2024-02-15","close":590.44},{"date":"2024-02-16","close":546.66},{"date":"2024-02-20","close":541.91},{"date":"2024-02-21","close":538.52},{"date":"2024-02-22","close":537.57},{"date":"2024-02-23","close":553.44},{"date":"2024-02-26","close":560.48},{"date":"2024-02-27","close":552.49},{"date":"2024-02-28","close":551.82},{"date":"2024-02-29","close":560.28},{"date":"2024-03-01","close":570.93},{"date":"2024-03-04","close":567.94},{"date":"2024-03-05","close":544.84},{"date":"2024-03-06","close":543.09},{"date":"2024-03-07","close":556.04},{"date":"2024-03-08","close":551.69},{"date":"2024-03-11","close":560.42},{"date":"2024-03-12","close":579.14},{"date":"2024-03-13","close":573.55},{"date":"2024-03-14","close":570.45},{"date":"2024-03-15","close":492.46},{"date":"2024-03-18","close":513.86},{"date":"2024-03-19","close":521.19},{"date":"2024-03-20","close":519.14},{"date":"2024-03-21","close":511.25},{"date":"2024-03-22","close":499.52},{"date":"2024-03-25","close":507.23},{"date":"2024-03-26","close":507.6},{"date":"2024-03-27","close":504.4},{"date":"2024-03-28","close":504.6},{"date":"2024-04-01","close":502.09},{"date":"2024-04-02","close":499.21},{"date":"2024-04-03","close":497.01},{"date":"2024-04-04","close":487.11},{"date":"2024-04-05","close":485.12},{"date":"2024-04-08","close":484.28},{"date":"2024-04-09","close":492.55},{"date":"2024-04-10","close":487.22},{"date":"2024-04-11","close":484.28},{"date":"2024-04-12","close":474.09},{"date":"2024-04-15","close":470.1},{"date":"2024-04-16","close":476.22},{"date":"2024-04-17","close":474.45},{"date":"2024-04-18","close":473.18},{"date":"2024-04-19","close":465.02},{"date":"2024-04-22","close":466.89},{"date":"2024-04-23","close":472.9},{"date":"2024-04-24","close":477.12},{"date":"2024-04-25","close":473.44},{"date":"2024-04-26","close":477.56},{"date":"2024-04-29","close":473.07},{"date":"2024-04-30","close":462.83},{"date":"2024-05-01","close":469.39},{"date":"2024-05-02","close":476.57},{"date":"2024-05-03","close":486.18},{"date":"2024-05-06","close":493.59},{"date":"2024-05-07","close":492.27},{"date":"2024-05-08","close":488.1},{"date":"2024-05-09","close":482.65},{"date":"2024-05-10","close":482.29},{"date":"2024-05-13","close":483.11},{"date":"2024-05-14","close":475.95},{"date":"2024-05-15","close":485.35},{"date":"2024-05-16","close":482.88},{"date":"2024-05-17","close":483.43},{"date":"2024-05-20","close":484.69},{"date":"2024-05-21","close":481.85},{"date":"2024-05-22","close":483.93},{"date":"2024-05-23","close":483.31},{"date":"2024-05-24","close":475.43},{"date":"2024-05-28","close":478.43},{"date":"2024-05-29","close":477.6},{"date":"2024-05-30","close":445.87},{"date":"2024-05-31","close":444.76},{"date":"2024-06-03","close":439.02},{"date":"2024-06-04","close":448.37},{"date":"2024-06-05","close":455.8},{"date":"2024-06-06","close":458.13},{"date":"2024-06-07","close":465.43},{"date":"2024-06-10","close":459.94},{"date":"2024-06-11","close":462.69},{"date":"2024-06-12","close":459.87},{"date":"2024-06-13","close":458.74},{"date":"2024-06-14","close":525.31},{"date":"2024-06-17","close":518.74},{"date":"2024-06-18","close":522.25},{"date":"2024-06-20","close":522.95},{"date":"2024-06-21","close":533.44},{"date":"2024-06-24","close":524.17},{"date":"2024-06-25","close":526.88},{"date":"2024-06-26","close":528.66},{"date":"2024-06-27","close":546.76},{"date":"2024-06-28","close":555.54},{"date":"2024-07-01","close":560.01},{"date":"2024-07-02","close":567.71},{"date":"2024-07-03","close":570.15},{"date":"2024-07-05","close":578.34},{"date":"2024-07-08","close":575.4},{"date":"2024-07-09","close":566.02},{"date":"2024-07-10","close":564.55},{"date":"2024-07-11","close":557.63},{"date":"2024-07-12","close":559.05},{"date":"2024-07-15","close":565.71},{"date":"2024-07-16","close":566.54},{"date":"2024-07-17","close":563.09},{"date":"2024-07-18","close":556.85},{"date":"2024-07-19","close":551.0},{"date":"2024-07-22","close":554.82},{"date":"2024-07-23","close":546.01},{"date":"2024-07-24","close":531.04},{"date":"2024-07-25","close":532.15},{"date":"2024-07-26","close":542.44},{"date":"2024-07-29","close":536.61},{"date":"2024-07-30","close":538.71},{"date":"2024-07-31","close":551.65},{"date":"2024-08-01","close":546.41},{"date":"2024-08-02","close":526.17},{"date":"2024-08-05","close":509.32},{"date":"2024-08-06","close":514.2},{"date":"2024-08-07","close":513.62},{"date":"2024-08-08","close":530.24},{"date":"2024-08-09","close":536.3},{"date":"2024-08-12","close":530.93},{"date":"2024-08-13","close":535.22},{"date":"2024-08-14","close":539.79},{"date":"2024-08-15","close":554.16},{"date":"2024-08-16","close":553.46},{"date":"2024-08-19","close":563.12},{"date":"2024-08-20","close":562.25},{"date":"2024-08-21","close":565.79},{"date":"2024-08-22","close":557.44},{"date":"2024-08-23","close":558.3},{"date":"2024-08-26","close":559.44},{"date":"2024-08-27","close":567.82},{"date":"2024-08-28","close":560.54},{"date":"2024-08-29","close":569.63},{"date":"2024-08-30","close":574.41},{"date":"2024-09-03","close":571.04},{"date":"2024-09-04","close":575.25},{"date":"2024-09-05","close":567.93},{"date":"2024-09-06","close":563.41},{"date":"2024-09-09","close":569.88},{"date":"2024-09-10","close":574.48},{"date":"2024-09-11","close":580.38},{"date":"2024-09-12","close":586.55},{"date":"2024-09-13","close":536.87},{"date":"2024-09-16","close":521.5},{"date":"2024-09-17","close":515.03},{"date":"2024-09-18","close":508.13},{"date":"2024-09-19","close":526.44},{"date":"2024-09-20","close":522.3},{"date":"2024-09-23","close":527.87},{"date":"2024-09-24","close":524.07},{"date":"2024-09-25","close":517.9},{"date":"2024-09-26","close":515.38},{"date":"2024-09-27","close":515.48},{"date":"2024-09-30","close":517.78},{"date":"2024-10-01","close":502.8},{"date":"2024-10-02","close":505.81},{"date":"2024-10-03","close":503.8},{"date":"2024-10-04","close":507.22},{"date":"2024-10-07","close":487.3},{"date":"2024-10-08","close":496.24},{"date":"2024-10-09","close":494.08},{"date":"2024-10-10","close":503.57},{"date":"2024-10-11","close":495.42},{"date":"2024-10-14","close":509.65},{"date":"2024-10-15","close":508.03},{"date":"2024-10-16","close":502.54},{"date":"2024-10-17","close":496.83},{"date":"2024-10-18","close":494.9},{"date":"2024-10-21","close":497.71},{"date":"2024-10-22","close":493.11},{"date":"2024-10-23","close":485.03},{"date":"2024-10-24","close":482.87},{"date":"2024-10-25","close":483.72},{"date":"2024-10-28","close":481.04},{"date":"2024-10-29","close":485.39},{"date":"2024-10-30","close":486.68},{"date":"2024-10-31","close":478.08},{"date":"2024-11-01","close":482.8},{"date":"2024-11-04","close":481.35},{"date":"2024-11-05","close":486.42},{"date":"2024-11-06","close":504.83},{"date":"2024-11-07","close":500.92},{"date":"2024-11-08","close":494.68},{"date":"2024-11-11","close":504.48},{"date":"2024-11-12","close":526.42},{"date":"2024-11-13","close":532.5},{"date":"2024-11-14","close":529.87},{"date":"2024-11-15","close":503.37},{"date":"2024-11-18","close":499.51},{"date":"2024-11-19","close":499.61},{"date":"2024-11-20","close":499.5},{"date":"2024-11-21","close":504.44},{"date":"2024-11-22","close":512.15},{"date":"2024-11-25","close":518.73},{"date":"2024-11-26","close":525.3},{"date":"2024-11-27","close":513.68},{"date":"2024-11-29","close":515.93},{"date":"2024-12-02","close":516.2},{"date":"2024-12-03","close":516.26},{"date":"2024-12-04","close":536.49},{"date":"2024-12-05","close":538.22},{"date":"2024-12-06","close":552.96},{"date":"2024-12-09","close":547.93},{"date":"2024-12-10","close":547.05},{"date":"2024-12-11","close":549.93},{"date":"2024-12-12","close":474.63},{"date":"2024-12-13","close":465.69},{"date":"2024-12-16","close":461.53},{"date":"2024-12-17","close":455.23},{"date":"2024-12-18","close":441.31},{"date":"2024-12-19","close":437.39},{"date":"2024-12-20","close":447.17},{"date":"2024-12-23","close":446.74},{"date":"2024-12-24","close":447.94},{"date":"2024-12-26","close":450.16},{"date":"2024-12-27","close":446.48},{"date":"2024-12-30","close":445.8},{"date":"2024-12-31","close":444.68},{"date":"2025-01-02","close":441.0},{"date":"2025-01-03","close":430.57},{"date":"2025-01-06","close":431.18},{"date":"2025-01-07","close":422.63},{"date":"2025-01-08","close":419.58},{"date":"2025-01-10","close":405.92},{"date":"2025-01-13","close":408.5},{"date":"2025-01-14","close":412.71},{"date":"2025-01-15","close":417.28},{"date":"2025-01-16","close":426.93},{"date":"2025-01-17","close":429.99},{"date":"2025-01-21","close":436.36},{"date":"2025-01-22","close":437.32},{"date":"2025-01-23","close":437.28},{"date":"2025-01-24","close":435.38},{"date":"2025-01-27","close":438.6},{"date":"2025-01-28","close":442.84},{"date":"2025-01-29","close":441.68},{"date":"2025-01-30","close":446.0},{"date":"2025-01-31","close":437.45},{"date":"2025-02-03","close":438.6},{"date":"2025-02-04","close":440.23},{"date":"2025-02-05","close":437.63},{"date":"2025-02-06","close":435.4},{"date":"2025-02-07","close":433.07},{"date":"2025-02-10","close":451.1},{"date":"2025-02-11","close":458.82},{"date":"2025-02-12","close":462.76},{"date":"2025-02-13","close":459.22},{"date":"2025-02-14","close":460.16},{"date":"2025-02-18","close":464.11},{"date":"2025-02-19","close":456.99},{"date":"2025-02-20","close":454.69},{"date":"2025-02-21","close":444.32},{"date":"2025-02-24","close":444.42},{"date":"2025-02-25","close":443.41},{"date":"2025-02-26","close":441.5},{"date":"2025-02-27","close":437.19},{"date":"2025-02-28","close":438.56},{"date":"2025-03-03","close":440.72},{"date":"2025-03-04","close":446.03},{"date":"2025-03-05","close":451.24},{"date":"2025-03-06","close":444.78},{"date":"2025-03-07","close":449.4},{"date":"2025-03-10","close":435.08},{"date":"2025-03-11","close":433.66},{"date":"2025-03-12","close":438.6},{"date":"2025-03-13","close":377.84},{"date":"2025-03-14","close":394.74},{"date":"2025-03-17","close":399.34},{"date":"2025-03-18","close":391.37},{"date":"2025-03-19","close":387.89},{"date":"2025-03-20","close":389.61},{"date":"2025-03-21","close":387.26},{"date":"2025-03-24","close":394.47},{"date":"2025-03-25","close":403.64},{"date":"2025-03-26","close":397.81},{"date":"2025-03-27","close":396.15},{"date":"2025-03-28","close":385.71},{"date":"2025-03-31","close":383.53},{"date":"2025-04-01","close":383.2},{"date":"2025-04-02","close":385.78},{"date":"2025-04-03","close":367.25},{"date":"2025-04-04","close":349.07},{"date":"2025-04-07","close":340.7},{"date":"2025-04-08","close":340.0},{"date":"2025-04-09","close":364.64},{"date":"2025-04-10","close":350.05},{"date":"2025-04-11","close":352.47},{"date":"2025-04-14","close":350.91},{"date":"2025-04-15","close":350.38},{"date":"2025-04-16","close":344.19},{"date":"2025-04-17","close":348.8},{"date":"2025-04-21","close":343.22},{"date":"2025-04-22","close":349.91},{"date":"2025-04-23","close":351.96},{"date":"2025-04-24","close":360.91},{"date":"2025-04-25","close":367.72},{"date":"2025-04-28","close":368.62},{"date":"2025-04-29","close":370.98},{"date":"2025-04-30","close":374.98},{"date":"2025-05-01","close":374.63},{"date":"2025-05-02","close":380.87},{"date":"2025-05-05","close":381.06},{"date":"2025-05-06","close":382.98},{"date":"2025-05-07","close":384.97},{"date":"2025-05-08","close":383.99},{"date":"2025-05-09","close":383.28},{"date":"2025-05-12","close":395.94},{"date":"2025-05-13","close":397.4},{"date":"2025-05-14","close":399.47},{"date":"2025-05-15","close":404.69},{"date":"2025-05-16","close":417.13},{"date":"2025-05-19","close":420.68},{"date":"2025-05-20","close":417.61},{"date":"2025-05-21","close":414.03},{"date":"2025-05-22","close":414.33},{"date":"2025-05-23","close":407.69},{"date":"2025-05-27","close":413.1},{"date":"2025-05-28","close":412.23},{"date":"2025-05-29","close":413.36},{"date":"2025-05-30","close":415.09},{"date":"2025-06-02","close":403.4},{"date":"2025-06-03","close":412.49},{"date":"2025-06-04","close":413.91},{"date":"2025-06-05","close":415.2},{"date":"2025-06-06","close":416.92},{"date":"2025-06-09","close":416.26},{"date":"2025-06-10","close":416.06},{"date":"2025-06-11","close":412.84},{"date":"2025-06-12","close":413.68},{"date":"2025-06-13","close":391.68},{"date":"2025-06-16","close":401.73},{"date":"2025-06-17","close":382.68},{"date":"2025-06-18","close":378.04},{"date":"2025-06-20","close":376.92},{"date":"2025-06-23","close":380.12},{"date":"2025-06-24","close":382.34},{"date":"2025-06-25","close":387.55},{"date":"2025-06-26","close":384.95},{"date":"2025-06-27","close":385.83},{"date":"2025-06-30","close":386.88},{"date":"2025-07-01","close":392.1},{"date":"2025-07-02","close":378.47},{"date":"2025-07-03","close":379.31},{"date":"2025-07-07","close":376.93},{"date":"2025-07-08","close":382.24},{"date":"2025-07-09","close":373.38},{"date":"2025-07-10","close":371.43},{"date":"2025-07-11","close":363.35},{"date":"2025-07-14","close":366.99},{"date":"2025-07-15","close":364.18},{"date":"2025-07-16","close":361.77},{"date":"2025-07-17","close":366.45},{"date":"2025-07-18","close":365.79},{"date":"2025-07-21","close":367.68},{"date":"2025-07-22","close":372.87},{"date":"2025-07-23","close":372.46},{"date":"2025-07-24","close":371.69},{"date":"2025-07-25","close":370.74},{"date":"2025-07-28","close":369.47},{"date":"2025-07-29","close":370.7},{"date":"2025-07-30","close":364.0},{"date":"2025-07-31","close":357.69},{"date":"2025-08-01","close":347.8},{"date":"2025-08-04","close":338.85},{"date":"2025-08-05","close":338.74},{"date":"2025-08-06","close":345.62},{"date":"2025-08-07","close":338.27},{"date":"2025-08-08","close":341.05},{"date":"2025-08-11","close":333.65},{"date":"2025-08-12","close":338.43},{"date":"2025-08-13","close":351.07},{"date":"2025-08-14","close":348.58},{"date":"2025-08-15","close":354.85},{"date":"2025-08-18","close":357.24},{"date":"2025-08-19","close":361.03},{"date":"2025-08-20","close":353.43},{"date":"2025-08-21","close":353.43},{"date":"2025-08-22","close":362.09},{"date":"2025-08-25","close":363.21},{"date":"2025-08-26","close":354.91},{"date":"2025-08-27","close":356.35},{"date":"2025-08-28","close":353.96},{"date":"2025-08-29","close":356.7},{"date":"2025-09-02","close":345.63},{"date":"2025-09-03","close":348.5},{"date":"2025-09-04","close":344.31},{"date":"2025-09-05","close":348.97},{"date":"2025-09-08","close":358.66},{"date":"2025-09-09","close":354.06},{"date":"2025-09-10","close":350.16},{"date":"2025-09-11","close":350.55},{"date":"2025-09-12","close":349.36},{"date":"2025-09-15","close":347.1},{"date":"2025-09-16","close":352.73},{"date":"2025-09-17","close":362.07},{"date":"2025-09-18","close":367.46},{"date":"2025-09-19","close":365.9},{"date":"2025-09-22","close":364.08},{"date":"2025-09-23","close":361.78},{"date":"2025-09-24","close":353.27},{"date":"2025-09-25","close":354.16},{"date":"2025-09-26","close":360.37},{"date":"2025-09-29","close":359.42},{"date":"2025-09-30","close":352.75},{"date":"2025-10-01","close":343.72},{"date":"2025-10-02","close":351.48},{"date":"2025-10-03","close":346.74},{"date":"2025-10-06","close":350.14},{"date":"2025-10-07","close":348.31},{"date":"2025-10-08","close":348.77},{"date":"2025-10-09","close":347.47},{"date":"2025-10-10","close":337.51},{"date":"2025-10-13","close":339.32},{"date":"2025-10-14","close":335.94},{"date":"2025-10-15","close":330.63},{"date":"2025-10-16","close":329.23},{"date":"2025-10-17","close":333.26},{"date":"2025-10-20","close":343.4},{"date":"2025-10-21","close":357.55},{"date":"2025-10-22","close":354.09},{"date":"2025-10-23","close":354.12},{"date":"2025-10-24","close":353.52},{"date":"2025-10-27","close":357.8},{"date":"2025-10-28","close":359.91},{"date":"2025-10-29","close":337.86},{"date":"2025-10-30","close":339.24},{"date":"2025-10-31","close":340.31},{"date":"2025-11-03","close":337.47},{"date":"2025-11-04","close":335.35},{"date":"2025-11-05","close":335.53},{"date":"2025-11-06","close":327.35},{"date":"2025-11-07","close":326.95},{"date":"2025-11-10","close":328.85},{"date":"2025-11-11","close":333.22},{"date":"2025-11-12","close":337.05},{"date":"2025-11-13","close":333.6},{"date":"2025-11-14","close":331.11},{"date":"2025-11-17","close":325.07},{"date":"2025-11-18","close":324.47},{"date":"2025-11-19","close":318.11},{"date":"2025-11-20","close":312.4},{"date":"2025-11-21","close":324.19},{"date":"2025-11-24","close":318.73},{"date":"2025-11-25","close":319.55},{"date":"2025-11-26","close":317.52},{"date":"2025-11-28","close":320.13},{"date":"2025-12-01","close":322.85},{"date":"2025-12-02","close":322.81},{"date":"2025-12-03","close":326.78},{"date":"2025-12-04","close":328.73},{"date":"2025-12-05","close":346.26},{"date":"2025-12-08","close":339.12},{"date":"2025-12-09","close":344.32},{"date":"2025-12-10","close":343.13},{"date":"2025-12-11","close":350.43},{"date":"2025-12-12","close":356.43},{"date":"2025-12-15","close":351.15},{"date":"2025-12-16","close":347.89},{"date":"2025-12-17","close":354.66},{"date":"2025-12-18","close":355.81},{"date":"2025-12-19","close":355.86},{"date":"2025-12-22","close":357.53},{"date":"2025-12-23","close":352.42},{"date":"2025-12-24","close":352.98},{"date":"2025-12-26","close":353.8},{"date":"2025-12-29","close":353.16},{"date":"2025-12-30","close":352.51},{"date":"2025-12-31","close":349.99},{"date":"2026-01-02","close":333.3},{"date":"2026-01-05","close":331.56},{"date":"2026-01-06","close":335.99},{"date":"2026-01-07","close":338.1},{"date":"2026-01-08","close":339.04},{"date":"2026-01-09","close":333.95},{"date":"2026-01-12","close":327.65},{"date":"2026-01-13","close":309.93},{"date":"2026-01-14","close":304.44},{"date":"2026-01-15","close":304.09},{"date":"2026-01-16","close":296.12},{"date":"2026-01-20","close":290.37},{"date":"2026-01-21","close":294.23},{"date":"2026-01-22","close":299.73},{"date":"2026-01-23","close":301.07},{"date":"2026-01-26","close":304.72},{"date":"2026-01-27","close":297.42},{"date":"2026-01-28","close":299.58},{"date":"2026-01-29","close":291.65},{"date":"2026-01-30","close":293.25},{"date":"2026-02-02","close":293.38},{"date":"2026-02-03","close":271.93},{"date":"2026-02-04","close":279.71},{"date":"2026-02-05","close":269.39},{"date":"2026-02-06","close":268.38},{"date":"2026-02-09","close":266.9},{"date":"2026-02-10","close":264.67},{"date":"2026-02-11","close":257.16},{"date":"2026-02-12","close":262.5},{"date":"2026-02-13","close":263.97},{"date":"2026-02-17","close":260.45},{"date":"2026-02-18","close":263.17},{"date":"2026-02-19","close":259.21},{"date":"2026-02-20","close":258.61},{"date":"2026-02-23","close":246.68},{"date":"2026-02-24","close":255.17},{"date":"2026-02-25","close":257.81},{"date":"2026-02-26","close":259.04},{"date":"2026-02-27","close":262.41},{"date":"2026-03-02","close":260.88},{"date":"2026-03-03","close":270.99},{"date":"2026-03-04","close":273.12},{"date":"2026-03-05","close":281.74},{"date":"2026-03-06","close":283.62},{"date":"2026-03-09","close":282.44},{"date":"2026-03-10","close":275.13},{"date":"2026-03-11","close":273.705},{"date":"2026-03-12","close":269.78},{"date":"2026-03-13","close":249.32},{"date":"2026-03-16","close":251.86},{"date":"2026-03-17","close":254.2},{"date":"2026-03-18","close":246.0},{"date":"2026-03-19","close":245.99},{"date":"2026-03-20","close":248.15},{"date":"2026-03-23","close":247.64},{"date":"2026-03-24","close":238.87},{"date":"2026-03-25","close":237.25},{"date":"2026-03-26","close":240.88},{"date":"2026-03-27","close":234.84},{"date":"2026-03-30","close":241.13},{"date":"2026-03-31","close":243.08},{"date":"2026-04-01","close":241.37},{"date":"2026-04-02","close":242.92},{"date":"2026-04-06","close":244.355},{"date":"2026-04-07","close":240.14},{"date":"2026-04-08","close":239.31},{"date":"2026-04-09","close":229.94},{"date":"2026-04-10","close":225.35},{"date":"2026-04-13","close":240.11},{"date":"2026-04-14","close":235.72},{"date":"2026-04-15","close":244.66},{"date":"2026-04-16","close":248.155},{"date":"2026-04-17","close":244.45},{"date":"2026-04-20","close":248.63},{"date":"2026-04-21","close":247.18},{"date":"2026-04-22","close":255.94},{"date":"2026-04-23","close":238.98},{"date":"2026-04-24","close":245.44},{"date":"2026-04-27","close":239.31},{"date":"2026-04-28","close":243.2},{"date":"2026-04-29","close":243.57},{"date":"2026-04-30","close":246.1},{"date":"2026-05-01","close":250.71},{"date":"2026-05-04","close":253.96},{"date":"2026-05-05","close":255.62},{"date":"2026-05-06","close":250.17},{"date":"2026-05-07","close":256.51},{"date":"2026-05-08","close":253.04},{"date":"2026-05-11","close":246.15},{"date":"2026-05-12","close":240.83},{"date":"2026-05-13","close":236.07},{"date":"2026-05-14","close":237.01},{"date":"2026-05-15","close":247.6},{"date":"2026-05-18","close":255.64},{"date":"2026-05-19","close":254.99},{"date":"2026-05-20","close":253.37},{"date":"2026-05-21","close":244.1},{"date":"2026-05-22","close":244.76},{"date":"2026-05-26","close":240.49},{"date":"2026-05-27","close":238.24},{"date":"2026-05-28","close":241.44},{"date":"2026-05-29","close":259.21},{"date":"2026-06-01","close":274.03},{"date":"2026-06-02","close":262.11},{"date":"2026-06-03","close":256.24},{"date":"2026-06-04","close":258.42},{"date":"2026-06-05","close":251.44},{"date":"2026-06-08","close":244.99},{"date":"2026-06-09","close":237.88},{"date":"2026-06-10","close":233.38},{"date":"2026-06-11","close":218.8},{"date":"2026-06-12","close":204.02},{"date":"2026-06-15","close":206.36},{"date":"2026-06-16","close":207.32},{"date":"2026-06-17","close":196.28},{"date":"2026-06-18","close":195.16},{"date":"2026-06-22","close":194.9},{"date":"2026-06-23","close":197.43},{"date":"2026-06-24","close":196.57},{"date":"2026-06-25","close":193.41},{"date":"2026-06-26","close":202.73},{"date":"2026-06-29","close":206.43},{"date":"2026-06-30","close":205.02},{"date":"2026-07-01","close":210.98},{"date":"2026-07-02","close":219.72},{"date":"2026-07-06","close":218.07},{"date":"2026-07-07","close":221.54},{"date":"2026-07-08","close":220.94},{"date":"2026-07-09","close":222.65},{"date":"2026-07-10","close":223.64},{"date":"2026-07-13","close":230.61},{"date":"2026-07-14","close":220.78},{"date":"2026-07-15","close":224.56},{"date":"2026-07-16","close":235.31},{"date":"2026-07-17","close":237.25},{"date":"2026-07-20","close":234.74},{"date":"2026-07-21","close":227.16},{"date":"2026-07-22","close":218.36},{"date":"2026-07-23","close":212.17},{"date":"2026-07-24","close":225.11},{"date":"2026-07-27","close":237.75},{"date":"2026-07-28","close":249.18},{"date":"2026-07-29","close":263.43},{"date":"2026-07-30","close":247.9},{"date":"2026-07-31","close":250.41},{"date":"2026-08-03","close":251.34},{"date":"2026-08-04","close":257.49},{"date":"2026-08-05","close":259.32},{"date":"2026-08-06","close":260.24},{"date":"2026-08-07","close":265.21},{"date":"2026-08-10","close":272.96},{"date":"2026-08-11","close":263.71},{"date":"2026-08-12","close":258.75},{"date":"2026-08-13","close":270.49},{"date":"2026-08-14","close":264.02},{"date":"2026-08-17","close":254.04},{"date":"2026-08-18","close":263.14},{"date":"2026-08-19","close":272.47},{"date":"2026-08-20","close":272.22},{"date":"2026-08-21","close":275.3},{"date":"2026-08-24","close":276.27},{"date":"2026-08-25","close":273.92},{"date":"2026-08-26","close":273.47},{"date":"2026-08-27","close":289.15},{"date":"2026-08-28","close":291.52},{"date":"2026-08-31","close":292.79},{"date":"2026-09-01","close":286.08},{"date":"2026-09-02","close":279.79},{"date":"2026-09-03","close":285.75},{"date":"2026-09-04","close":266.51},{"date":"2026-09-08","close":257.26},{"date":"2026-09-09","close":254.86},{"date":"2026-09-10","close":248.83},{"date":"2026-09-11","close":252.23},{"date":"2026-09-14","close":265.6},{"date":"2026-09-15","close":257.76},{"date":"2026-09-16","close":250.5},{"date":"2026-09-17","close":252.67},{"date":"2026-09-18","close":248.92},{"date":"2026-09-21","close":249.52},{"date":"2026-09-22","close":238.25},{"date":"2026-09-23","close":240.69},{"date":"2026-09-24","close":238.93},{"date":"2026-09-25","close":235.47},{"date":"2026-09-28","close":231.01},{"date":"2026-09-29","close":233.17},{"date":"2026-09-30","close":239.94},{"date":"2026-10-01","close":241.28},{"date":"2026-10-02","close":237.69},{"date":"2026-10-05","close":238.785},{"date":"2026-10-06","close":238.12},{"date":"2026-10-07","close":232.77},{"date":"2026-10-08","close":241.05},{"date":"2026-10-09","close":242.27},{"date":"2026-10-12","close":238.14},{"date":"2026-10-13","close":236.28},{"date":"2026-10-14","close":240.68},{"date":"2026-10-15","close":251.67},{"date":"2026-10-16","close":245.2},{"date":"2026-10-19","close":247.09},{"date":"2026-10-20","close":256.73},{"date":"2026-10-21","close":255.06},{"date":"2026-10-22","close":270.55}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":270.55,"low_30d":224.67,"support":229.41,"high_30d":272.1,"change_1d":6.1,"change_7d":10.3,"change_30d":7.3,"resistance":267.36,"position_in_range":97.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":14.98,"per":42.87,"quarter":"2024-Q3"},{"pbr":13.88,"per":35.15,"quarter":"2024-Q4"},{"pbr":12.71,"per":25.08,"quarter":"2025-Q1"},{"pbr":13.76,"per":22.08,"quarter":"2025-Q2"},{"pbr":11.5,"per":18.33,"quarter":"2025-Q3"},{"pbr":10.45,"per":15.89,"quarter":"2025-Q4"},{"pbr":8.71,"per":11.97,"quarter":"2026-Q1"},{"pbr":8.54,"per":11.35,"quarter":"2026-Q2"},{"pbr":9.44,"per":13.15,"quarter":"2026-Q3"},{"pbr":9.41,"per":12.15,"quarter":"현재"}],"timeline":[{"close":574.41,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":515.93,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":438.56,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":415.09,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":356.7,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":320.13,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":262.41,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":259.21,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":292.79,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":11.55,"pbr_5y_low":8.54,"per_5y_avg":21.76,"per_5y_low":11.35,"current_pbr":9.41,"current_per":12.15,"pbr_5y_high":14.98,"per_5y_high":42.87,"pbr_5y_median":11.5,"per_5y_median":18.33,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":22.2,"per_percentile":22.2,"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":["버핏 체크리스트 6/8 통과"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 72 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"Software - Application"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +2.1%"},"momentum":{"grade":"C","reason":"RSI 72"},"valuation":{"grade":"C","reason":"PER 12.15x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 15.5%"},"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":6.09,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":true,"unit":"%","value":15.53,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":50.04,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.57,"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":true,"unit":"","value":0.41,"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":88.12,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":35.7,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":28.05,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":6,"total_count":8,"overall_comment":"8개 지표 중 6개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":14.98,"per":42.87,"close":574.41,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":13.88,"per":35.15,"close":515.93,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":12.71,"per":25.08,"close":438.56,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":13.76,"per":22.08,"close":415.09,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":11.5,"per":18.33,"close":356.7,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":10.45,"per":15.89,"close":320.13,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":8.71,"per":11.97,"close":262.41,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":8.54,"per":11.35,"close":259.21,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":9.44,"per":13.15,"close":292.79,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","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":"12.2배"},{"label":"PBR","value":"9.4배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"15.5%"}],"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":4.75,"pbr":null,"per":null,"roa":0.06093859444314733,"roe":0.15530431825909555,"revenue":6760000000.0,"market_cap":null,"net_income":1827000000.0,"fiscal_year":2026,"report_date":"2026-08-31","gross_margin":0.8812130177514793,"total_assets":29981000000.0,"total_equity":11764000000.0,"profit_margin":0.2702662721893491,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2354000000.0,"operating_margin":0.3482248520710059},{"eps":5.96,"pbr":8.98,"per":12.01,"roa":0.05719440082851702,"roe":0.14863691613127278,"revenue":6618000000.0,"market_cap":102650634240.0,"net_income":1712000000.0,"fiscal_year":2026,"report_date":"2026-05-31","gross_margin":0.8919613176186159,"total_assets":29933000000.0,"total_equity":11518000000.0,"profit_margin":0.25868842550619525,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2238000000.0,"operating_margin":0.3381686310063463},{"eps":6.06,"pbr":null,"per":null,"roa":0.06359412873687045,"roe":0.16522347590308756,"revenue":6398000000.0,"market_cap":null,"net_income":1889000000.0,"fiscal_year":2026,"report_date":"2026-02-28","gross_margin":0.8907471084713973,"total_assets":29704000000.0,"total_equity":11433000000.0,"profit_margin":0.2952485151609878,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2418000000.0,"operating_margin":0.3779306033135355},{"eps":5.5,"pbr":null,"per":null,"roa":0.06292378627610523,"roe":0.1596833863890562,"revenue":6194000000.0,"market_cap":null,"net_income":1856000000.0,"fiscal_year":2025,"report_date":"2025-11-30","gross_margin":0.8892476590248628,"total_assets":29496000000.0,"total_equity":11623000000.0,"profit_margin":0.29964481756538586,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2261000000.0,"operating_margin":0.36503067484662577},{"eps":5.31,"pbr":null,"per":null,"roa":0.06162620852750922,"roe":0.15055225148683093,"revenue":5988000000.0,"market_cap":null,"net_income":1772000000.0,"fiscal_year":2025,"report_date":"2025-08-31","gross_margin":0.8927855711422845,"total_assets":28754000000.0,"total_equity":11770000000.0,"profit_margin":0.2959251837007348,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2173000000.0,"operating_margin":0.36289245156980626},{"eps":5.06,"pbr":null,"per":null,"roa":0.06016294873163269,"roe":0.14771139063591893,"revenue":5873000000.0,"market_cap":null,"net_income":1691000000.0,"fiscal_year":2025,"report_date":"2025-05-31","gross_margin":0.8913672739656053,"total_assets":28107000000.0,"total_equity":11448000000.0,"profit_margin":0.2879278052102843,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2109000000.0,"operating_margin":0.35910097054316364},{"eps":4.28,"pbr":null,"per":null,"roa":0.06045735269571023,"roe":0.13829705994654448,"revenue":5714000000.0,"market_cap":null,"net_income":1811000000.0,"fiscal_year":2025,"report_date":"2025-02-28","gross_margin":0.8911445572278613,"total_assets":29955000000.0,"total_equity":13095000000.0,"profit_margin":0.3169408470423521,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2163000000.0,"operating_margin":0.3785439271963598},{"eps":4.81,"pbr":null,"per":null,"roa":0.0556731723453523,"roe":0.11931939028713222,"revenue":5606000000.0,"market_cap":null,"net_income":1683000000.0,"fiscal_year":2024,"report_date":"2024-11-30","gross_margin":0.8901177310024974,"total_assets":30230000000.0,"total_equity":14105000000.0,"profit_margin":0.30021405636817694,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1957000000.0,"operating_margin":0.34909026043524793},{"eps":4.65,"pbr":null,"per":null,"roa":0.05645323499832384,"roe":0.11577861808181505,"revenue":5408000000.0,"market_cap":null,"net_income":1684000000.0,"fiscal_year":2024,"report_date":"2024-08-31","gross_margin":0.8975591715976331,"total_assets":29830000000.0,"total_equity":14545000000.0,"profit_margin":0.3113905325443787,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1992000000.0,"operating_margin":0.3683431952662722},{"eps":3.744077861508514,"pbr":null,"per":null,"roa":0.05242110174292665,"roe":0.10597588088661322,"revenue":5309000000.0,"market_cap":null,"net_income":1573000000.0,"fiscal_year":2024,"report_date":"2024-05-31","gross_margin":0.8873610849500848,"total_assets":30007000000.0,"total_equity":14843000000.0,"profit_margin":0.2962893200226031,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1885000000.0,"operating_margin":0.35505744961386326},{"eps":1.4757331685538964,"pbr":null,"per":null,"roa":0.021564467322875727,"roe":0.040103492884864166,"revenue":5182000000.0,"market_cap":null,"net_income":620000000.0,"fiscal_year":2024,"report_date":"2024-02-29","gross_margin":0.8861443458124276,"total_assets":28751000000.0,"total_equity":15460000000.0,"profit_margin":0.11964492473948282,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":907000000.0,"operating_margin":0.17502894635275956},{"eps":3.5298585305894004,"pbr":null,"per":null,"roa":0.04980019476812519,"roe":0.08978084513863664,"revenue":5048000000.0,"market_cap":null,"net_income":1483000000.0,"fiscal_year":2023,"report_date":"2023-11-30","gross_margin":0.874405705229794,"total_assets":29779000000.0,"total_equity":16518000000.0,"profit_margin":0.2937797147385103,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1743000000.0,"operating_margin":0.3452852614896989}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":13.3997,"per":42.87,"date":"2024-08","close":574.41,"source":"reported"},{"eps":13.3997,"per":38.64,"date":"2024-09","close":517.78,"source":"reported"},{"eps":13.3997,"per":35.68,"date":"2024-10","close":478.08,"source":"reported"},{"eps":14.6798,"per":35.15,"date":"2024-11","close":515.93,"source":"reported"},{"eps":14.6798,"per":30.29,"date":"2024-12","close":444.68,"source":"reported"},{"eps":14.6798,"per":29.8,"date":"2025-01","close":437.45,"source":"reported"},{"eps":17.4841,"per":25.08,"date":"2025-02","close":438.56,"source":"reported"},{"eps":17.4841,"per":21.94,"date":"2025-03","close":383.53,"source":"reported"},{"eps":17.4841,"per":21.45,"date":"2025-04","close":374.98,"source":"reported"},{"eps":18.8,"per":22.08,"date":"2025-05","close":415.09,"source":"reported"},{"eps":18.8,"per":20.58,"date":"2025-06","close":386.88,"source":"reported"},{"eps":18.8,"per":19.03,"date":"2025-07","close":357.69,"source":"reported"},{"eps":19.46,"per":18.33,"date":"2025-08","close":356.7,"source":"reported"},{"eps":19.46,"per":18.13,"date":"2025-09","close":352.75,"source":"reported"},{"eps":19.46,"per":17.49,"date":"2025-10","close":340.31,"source":"reported"},{"eps":20.15,"per":15.89,"date":"2025-11","close":320.13,"source":"reported"},{"eps":20.15,"per":17.37,"date":"2025-12","close":349.99,"source":"reported"},{"eps":20.15,"per":14.55,"date":"2026-01","close":293.25,"source":"reported"},{"eps":21.93,"per":11.97,"date":"2026-02","close":262.41,"source":"reported"},{"eps":21.93,"per":11.08,"date":"2026-03","close":243.08,"source":"reported"},{"eps":21.93,"per":11.22,"date":"2026-04","close":246.1,"source":"reported"},{"eps":22.83,"per":11.35,"date":"2026-05","close":259.21,"source":"reported"},{"eps":22.83,"per":8.98,"date":"2026-06","close":205.02,"source":"reported"},{"eps":22.83,"per":10.97,"date":"2026-07","close":250.41,"source":"reported"},{"eps":22.27,"per":13.15,"date":"2026-08","close":292.79,"source":"reported"},{"eps":22.27,"per":10.77,"date":"2026-09","close":239.94,"source":"reported"},{"eps":22.27,"per":12.15,"date":"2026-10","close":270.55,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":20.22,"std":9.31,"count":27,"current":12.15,"lower_1sd":10.91,"upper_1sd":29.54},"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":"Adobe Inc.","phase":"above-fold","symbol_resolved":true}