{"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":"2026-10-23T09:58:41.138243+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":36.2,"direction":"higher_better","percentile":82},{"name":"영업이익 성장률","unit":"%","value":42.6,"direction":"higher_better","percentile":84}],"summary":"매출 +36.2%","percentile":83},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"B","metrics":[{"name":"RSI (14)","unit":"","value":82.9,"direction":null,"percentile":83},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":13.8,"direction":"higher_better","percentile":75}],"summary":"RSI 83","percentile":76},"valuation":{"grade":"C","metrics":[],"summary":"PER 20.16x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"영업이익률","unit":"%","value":18.89,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":13.13,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.31,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"수익성 데이터 부족","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.9,"rating":"poor","direction":"higher_better","percentile":35},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":26.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.9x","percentile":53}},"signals":[],"summary":"AutoZone, Inc.(AZO)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 534.32억. 현재가 $3,272.93, 전일 대비 +3.7%, 30일 +13.8%. PER 20.2배. 기술적 시그널: RSI 83(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":0.0},"catalysts":["전분기 대비 매출 36% 성장"],"portfolio":null,"technical":{"macd":71.88185567872142,"grade":"C","trend":"상승","atr_14":78.42537857142848,"rsi_14":82.89779723628402,"sma_20":2953.8579999999993,"sma_60":2964.3958333333335,"comment":"상승 추세, RSI 83","analysis":"RSI(14) 82.9로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(71.88)가 시그널선(29.98)을 상회합니다(골든크로스). SMA20 2954, SMA60 2964 — 혼조세입니다. 볼린저밴드 2683~3224 (현재 위치 109%).","bb_lower":2683.343698226507,"bb_upper":3224.3723017734915,"macd_signal":29.977312164569526},"change_pct":3.61,"chart_data":[{"date":"2024-10-23","open":3183.45,"high":3196.55,"low":3163.39,"close":3196.55,"volume":130200,"rsi_14":63.67,"sma_20":3136.97,"sma_60":3135.2,"sma_120":3016.31},{"date":"2024-10-24","open":3146.28,"high":3171.18,"low":3112.33,"close":3153.25,"volume":111000,"rsi_14":62.36,"sma_20":3135.18,"sma_60":3135.53,"sma_120":3017.98},{"date":"2024-10-25","open":3165.6,"high":3172.57,"low":3119.99,"close":3130.96,"volume":85400,"rsi_14":57.96,"sma_20":3131.9,"sma_60":3135.24,"sma_120":3019.34},{"date":"2024-10-28","open":3126.12,"high":3139.28,"low":3078.47,"close":3105.93,"volume":109900,"rsi_14":50.41,"sma_20":3129.69,"sma_60":3134.04,"sma_120":3020.3},{"date":"2024-10-29","open":3090.88,"high":3108.01,"low":3060.89,"close":3060.89,"volume":106800,"rsi_14":40.82,"sma_20":3124.09,"sma_60":3133.18,"sma_120":3021.12},{"date":"2024-10-30","open":3065.79,"high":3066.47,"low":3012.4,"close":3017.98,"volume":109800,"rsi_14":40.53,"sma_20":3120.81,"sma_60":3131.49,"sma_120":3021.38},{"date":"2024-10-31","open":3008.94,"high":3029.15,"low":2990.4,"close":3009.0,"volume":156700,"rsi_14":36.68,"sma_20":3117.92,"sma_60":3130.23,"sma_120":3021.63},{"date":"2024-11-01","open":3020.56,"high":3026.92,"low":2980.1,"close":2981.19,"volume":127200,"rsi_14":31.23,"sma_20":3115.3,"sma_60":3127.3,"sma_120":3021.99},{"date":"2024-11-04","open":2981.19,"high":3051.97,"low":2981.19,"close":3046.35,"volume":102700,"rsi_14":44.29,"sma_20":3114.94,"sma_60":3126.07,"sma_120":3023.03},{"date":"2024-11-05","open":3034.46,"high":3071.92,"low":3010.45,"close":3059.83,"volume":138600,"rsi_14":42.43,"sma_20":3112.83,"sma_60":3124.59,"sma_120":3024.11},{"date":"2024-11-06","open":3123.03,"high":3232.94,"low":3123.03,"close":3196.38,"volume":215700,"rsi_14":53.41,"sma_20":3115.35,"sma_60":3125.27,"sma_120":3026.57},{"date":"2024-11-07","open":3205.05,"high":3205.05,"low":3143.2,"close":3150.18,"volume":140600,"rsi_14":47.27,"sma_20":3117.53,"sma_60":3124.49,"sma_120":3028.51},{"date":"2024-11-08","open":3166.93,"high":3172.65,"low":3105.63,"close":3110.12,"volume":145800,"rsi_14":40.78,"sma_20":3116.54,"sma_60":3123.51,"sma_120":3030.06},{"date":"2024-11-11","open":3117.96,"high":3182.56,"low":3117.96,"close":3173.4,"volume":173200,"rsi_14":50.11,"sma_20":3117.56,"sma_60":3122.86,"sma_120":3033.0},{"date":"2024-11-12","open":3172.97,"high":3218.71,"low":3169.61,"close":3175.72,"volume":127200,"rsi_14":48.21,"sma_20":3121.35,"sma_60":3122.92,"sma_120":3036.36},{"date":"2024-11-13","open":3173.99,"high":3195.87,"low":3155.82,"close":3161.87,"volume":103200,"rsi_14":50.78,"sma_20":3123.01,"sma_60":3122.5,"sma_120":3039.56},{"date":"2024-11-14","open":3189.0,"high":3200.0,"low":3131.22,"close":3136.06,"volume":107600,"rsi_14":50.46,"sma_20":3121.91,"sma_60":3121.4,"sma_120":3042.42},{"date":"2024-11-15","open":3133.0,"high":3150.79,"low":3100.0,"close":3107.53,"volume":117900,"rsi_14":50.14,"sma_20":3118.19,"sma_60":3120.34,"sma_120":3044.98},{"date":"2024-11-18","open":3093.01,"high":3176.91,"low":3093.01,"close":3166.93,"volume":130400,"rsi_14":59.23,"sma_20":3115.61,"sma_60":3121.03,"sma_120":3048.55},{"date":"2024-11-19","open":3141.27,"high":3141.27,"low":3097.54,"close":3106.91,"volume":144200,"rsi_14":57.52,"sma_20":3112.35,"sma_60":3120.19,"sma_120":3051.34},{"date":"2024-11-20","open":3121.45,"high":3121.45,"low":3036.4,"close":3049.58,"volume":121200,"rsi_14":53.17,"sma_20":3105.0,"sma_60":3117.99,"sma_120":3053.67},{"date":"2024-11-21","open":3083.39,"high":3083.39,"low":3055.02,"close":3068.69,"volume":92400,"rsi_14":56.93,"sma_20":3100.77,"sma_60":3115.85,"sma_120":3056.13},{"date":"2024-11-22","open":3086.56,"high":3114.93,"low":3082.08,"close":3099.38,"volume":126000,"rsi_14":54.44,"sma_20":3099.2,"sma_60":3114.1,"sma_120":3058.7},{"date":"2024-11-25","open":3121.62,"high":3164.73,"low":3104.36,"close":3109.56,"volume":206000,"rsi_14":54.19,"sma_20":3099.38,"sma_60":3112.9,"sma_120":3061.48},{"date":"2024-11-26","open":3099.81,"high":3157.53,"low":3076.44,"close":3144.21,"volume":247100,"rsi_14":44.69,"sma_20":3103.54,"sma_60":3112.98,"sma_120":3064.64},{"date":"2024-11-27","open":3124.74,"high":3194.45,"low":3124.74,"close":3190.1,"volume":137200,"rsi_14":54.06,"sma_20":3112.15,"sma_60":3113.37,"sma_120":3067.89},{"date":"2024-11-29","open":3173.94,"high":3232.99,"low":3169.54,"close":3169.54,"volume":93200,"rsi_14":56.3,"sma_20":3120.18,"sma_60":3113.84,"sma_120":3071.13},{"date":"2024-12-02","open":3184.0,"high":3210.04,"low":3173.38,"close":3179.52,"volume":160500,"rsi_14":50.73,"sma_20":3130.09,"sma_60":3115.29,"sma_120":3074.2},{"date":"2024-12-03","open":3187.63,"high":3209.47,"low":3171.29,"close":3189.5,"volume":130000,"rsi_14":51.62,"sma_20":3137.25,"sma_60":3116.44,"sma_120":3077.29},{"date":"2024-12-04","open":3177.27,"high":3252.3,"low":3173.75,"close":3189.98,"volume":146600,"rsi_14":53.41,"sma_20":3143.76,"sma_60":3117.4,"sma_120":3080.43},{"date":"2024-12-05","open":3199.89,"high":3242.55,"low":3179.0,"close":3190.07,"volume":105800,"rsi_14":56.98,"sma_20":3143.44,"sma_60":3118.58,"sma_120":3083.38},{"date":"2024-12-06","open":3238.2,"high":3313.0,"low":3218.0,"close":3309.44,"volume":185500,"rsi_14":71.13,"sma_20":3151.41,"sma_60":3121.99,"sma_120":3086.47},{"date":"2024-12-09","open":3333.25,"high":3345.28,"low":3305.57,"close":3324.01,"volume":221800,"rsi_14":68.14,"sma_20":3162.1,"sma_60":3125.33,"sma_120":3089.43},{"date":"2024-12-10","open":3278.21,"high":3416.71,"low":3270.0,"close":3347.16,"volume":230000,"rsi_14":80.33,"sma_20":3170.79,"sma_60":3129.44,"sma_120":3092.26},{"date":"2024-12-11","open":3339.95,"high":3394.19,"low":3339.95,"close":3342.72,"volume":119100,"rsi_14":92.71,"sma_20":3179.14,"sma_60":3133.84,"sma_120":3095.19},{"date":"2024-12-12","open":3338.5,"high":3352.71,"low":3300.0,"close":3340.48,"volume":125500,"rsi_14":91.65,"sma_20":3188.07,"sma_60":3138.27,"sma_120":3098.15},{"date":"2024-12-13","open":3359.34,"high":3378.96,"low":3345.44,"close":3370.27,"volume":111300,"rsi_14":91.63,"sma_20":3199.78,"sma_60":3143.78,"sma_120":3101.77},{"date":"2024-12-16","open":3369.0,"high":3392.47,"low":3335.97,"close":3350.13,"volume":136100,"rsi_14":85.87,"sma_20":3211.91,"sma_60":3149.27,"sma_120":3105.27},{"date":"2024-12-17","open":3350.0,"high":3352.16,"low":3314.37,"close":3319.11,"volume":136100,"rsi_14":76.36,"sma_20":3219.52,"sma_60":3153.77,"sma_120":3108.3},{"date":"2024-12-18","open":3318.3,"high":3324.36,"low":3236.7,"close":3238.52,"volume":136700,"rsi_14":56.61,"sma_20":3226.1,"sma_60":3157.01,"sma_120":3110.59},{"date":"2024-12-19","open":3266.08,"high":3266.08,"low":3209.25,"close":3215.29,"volume":128600,"rsi_14":56.2,"sma_20":3234.38,"sma_60":3158.79,"sma_120":3113.78},{"date":"2024-12-20","open":3221.13,"high":3274.26,"low":3206.16,"close":3253.47,"volume":268800,"rsi_14":59.31,"sma_20":3243.62,"sma_60":3159.86,"sma_120":3116.97},{"date":"2024-12-23","open":3225.23,"high":3251.84,"low":3198.92,"close":3242.23,"volume":175000,"rsi_14":56.62,"sma_20":3250.77,"sma_60":3160.62,"sma_120":3120.28},{"date":"2024-12-24","open":3269.0,"high":3286.97,"low":3252.56,"close":3283.48,"volume":57500,"rsi_14":60.64,"sma_20":3259.46,"sma_60":3162.84,"sma_120":3124.19},{"date":"2024-12-26","open":3271.84,"high":3286.6,"low":3239.99,"close":3241.25,"volume":80900,"rsi_14":55.32,"sma_20":3264.31,"sma_60":3163.98,"sma_120":3127.56},{"date":"2024-12-27","open":3225.0,"high":3262.1,"low":3220.96,"close":3241.62,"volume":78600,"rsi_14":40.64,"sma_20":3266.89,"sma_60":3166.62,"sma_120":3131.1},{"date":"2024-12-30","open":3235.78,"high":3235.78,"low":3180.49,"close":3185.71,"volume":112500,"rsi_14":32.87,"sma_20":3267.7,"sma_60":3168.6,"sma_120":3133.84},{"date":"2024-12-31","open":3177.0,"high":3223.75,"low":3174.51,"close":3202.0,"volume":104600,"rsi_14":31.71,"sma_20":3268.82,"sma_60":3171.4,"sma_120":3136.51},{"date":"2025-01-02","open":3211.15,"high":3250.0,"low":3211.15,"close":3250.0,"volume":105300,"rsi_14":39.48,"sma_20":3271.85,"sma_60":3174.68,"sma_120":3139.25},{"date":"2025-01-03","open":3241.02,"high":3270.28,"low":3235.07,"close":3268.78,"volume":113100,"rsi_14":42.16,"sma_20":3275.79,"sma_60":3177.46,"sma_120":3141.98},{"date":"2025-01-06","open":3245.87,"high":3328.66,"low":3245.87,"close":3293.46,"volume":181200,"rsi_14":41.5,"sma_20":3280.96,"sma_60":3179.91,"sma_120":3144.55},{"date":"2025-01-07","open":3309.31,"high":3334.64,"low":3254.44,"close":3259.91,"volume":104700,"rsi_14":40.31,"sma_20":3278.48,"sma_60":3182.47,"sma_120":3146.85},{"date":"2025-01-08","open":3253.19,"high":3305.23,"low":3248.98,"close":3303.35,"volume":82300,"rsi_14":48.35,"sma_20":3277.45,"sma_60":3185.36,"sma_120":3149.99},{"date":"2025-01-10","open":3235.01,"high":3288.1,"low":3232.93,"close":3251.32,"volume":132900,"rsi_14":51.42,"sma_20":3272.66,"sma_60":3187.0,"sma_120":3152.5},{"date":"2025-01-13","open":3237.12,"high":3276.9,"low":3232.87,"close":3239.62,"volume":115300,"rsi_14":52.78,"sma_20":3267.5,"sma_60":3189.33,"sma_120":3154.85},{"date":"2025-01-14","open":3246.8,"high":3259.21,"low":3218.2,"close":3227.8,"volume":83000,"rsi_14":46.88,"sma_20":3261.87,"sma_60":3190.98,"sma_120":3157.4},{"date":"2025-01-15","open":3252.92,"high":3254.48,"low":3203.26,"close":3206.05,"volume":103700,"rsi_14":45.71,"sma_20":3253.66,"sma_60":3191.78,"sma_120":3159.6},{"date":"2025-01-16","open":3212.75,"high":3217.33,"low":3162.0,"close":3193.96,"volume":110100,"rsi_14":38.6,"sma_20":3245.85,"sma_60":3191.98,"sma_120":3160.96},{"date":"2025-01-17","open":3207.68,"high":3230.85,"low":3202.13,"close":3228.4,"volume":144300,"rsi_14":48.33,"sma_20":3241.31,"sma_60":3192.15,"sma_120":3162.11},{"date":"2025-01-21","open":3237.21,"high":3312.59,"low":3205.23,"close":3297.72,"volume":104500,"rsi_14":56.18,"sma_20":3244.27,"sma_60":3194.24,"sma_120":3163.99},{"date":"2025-01-22","open":3301.64,"high":3331.77,"low":3276.51,"close":3326.01,"volume":102900,"rsi_14":66.46,"sma_20":3249.81,"sma_60":3196.4,"sma_120":3165.8},{"date":"2025-01-23","open":3346.83,"high":3376.75,"low":3311.65,"close":3373.57,"volume":103100,"rsi_14":68.75,"sma_20":3255.81,"sma_60":3200.07,"sma_120":3167.8},{"date":"2025-01-24","open":3360.67,"high":3361.41,"low":3301.83,"close":3332.53,"volume":85000,"rsi_14":59.16,"sma_20":3260.33,"sma_60":3203.43,"sma_120":3169.33},{"date":"2025-01-27","open":3329.54,"high":3437.63,"low":3329.54,"close":3372.82,"volume":136600,"rsi_14":61.02,"sma_20":3264.79,"sma_60":3207.88,"sma_120":3170.96},{"date":"2025-01-28","open":3362.4,"high":3378.16,"low":3313.7,"close":3318.58,"volume":93600,"rsi_14":52.5,"sma_20":3268.66,"sma_60":3212.17,"sma_120":3172.68},{"date":"2025-01-29","open":3306.83,"high":3325.55,"low":3295.09,"close":3314.05,"volume":84000,"rsi_14":55.73,"sma_20":3272.28,"sma_60":3217.11,"sma_120":3174.3},{"date":"2025-01-30","open":3340.41,"high":3364.2,"low":3331.0,"close":3351.01,"volume":79100,"rsi_14":55.11,"sma_20":3280.55,"sma_60":3222.81,"sma_120":3176.52},{"date":"2025-01-31","open":3351.66,"high":3375.67,"low":3331.85,"close":3350.21,"volume":94200,"rsi_14":61.92,"sma_20":3287.96,"sma_60":3228.96,"sma_120":3178.13},{"date":"2025-02-03","open":3338.21,"high":3445.05,"low":3312.4,"close":3432.2,"volume":209400,"rsi_14":69.85,"sma_20":3297.07,"sma_60":3235.39,"sma_120":3180.73},{"date":"2025-02-04","open":3425.36,"high":3475.1,"low":3389.84,"close":3459.0,"volume":127400,"rsi_14":73.12,"sma_20":3306.58,"sma_60":3242.04,"sma_120":3183.32},{"date":"2025-02-05","open":3470.14,"high":3481.36,"low":3440.0,"close":3474.08,"volume":96900,"rsi_14":77.16,"sma_20":3315.61,"sma_60":3246.67,"sma_120":3185.97},{"date":"2025-02-06","open":3454.95,"high":3484.42,"low":3435.0,"close":3466.69,"volume":73500,"rsi_14":77.9,"sma_20":3325.95,"sma_60":3251.94,"sma_120":3188.22},{"date":"2025-02-07","open":3457.0,"high":3467.0,"low":3410.35,"close":3420.19,"volume":85100,"rsi_14":69.15,"sma_20":3331.79,"sma_60":3257.11,"sma_120":3190.31},{"date":"2025-02-10","open":3427.75,"high":3437.49,"low":3413.19,"close":3427.55,"volume":70200,"rsi_14":64.79,"sma_20":3340.6,"sma_60":3261.35,"sma_120":3192.1},{"date":"2025-02-11","open":3409.26,"high":3450.91,"low":3406.75,"close":3445.79,"volume":82900,"rsi_14":63.97,"sma_20":3350.91,"sma_60":3265.85,"sma_120":3194.38},{"date":"2025-02-12","open":3412.42,"high":3444.4,"low":3412.42,"close":3432.96,"volume":59900,"rsi_14":57.54,"sma_20":3361.17,"sma_60":3270.37,"sma_120":3196.43},{"date":"2025-02-13","open":3445.51,"high":3474.18,"low":3427.87,"close":3469.71,"volume":68700,"rsi_14":67.6,"sma_20":3374.35,"sma_60":3275.93,"sma_120":3198.66},{"date":"2025-02-14","open":3477.83,"high":3478.0,"low":3435.61,"close":3458.55,"volume":77000,"rsi_14":61.89,"sma_20":3387.58,"sma_60":3281.78,"sma_120":3201.06},{"date":"2025-02-18","open":3451.0,"high":3451.0,"low":3371.72,"close":3384.43,"volume":116600,"rsi_14":58.65,"sma_20":3395.38,"sma_60":3285.4,"sma_120":3203.22},{"date":"2025-02-19","open":3399.66,"high":3417.37,"low":3388.27,"close":3396.46,"volume":84700,"rsi_14":60.62,"sma_20":3400.32,"sma_60":3290.23,"sma_120":3205.21},{"date":"2025-02-20","open":3389.05,"high":3414.73,"low":3384.41,"close":3406.66,"volume":71000,"rsi_14":57.7,"sma_20":3404.35,"sma_60":3296.18,"sma_120":3207.08},{"date":"2025-02-21","open":3415.9,"high":3415.9,"low":3359.5,"close":3368.98,"volume":87500,"rsi_14":52.36,"sma_20":3404.12,"sma_60":3301.19,"sma_120":3208.52},{"date":"2025-02-24","open":3391.97,"high":3401.67,"low":3373.8,"close":3401.0,"volume":82500,"rsi_14":45.52,"sma_20":3407.55,"sma_60":3306.21,"sma_120":3210.16},{"date":"2025-02-25","open":3416.3,"high":3435.0,"low":3411.77,"close":3425.6,"volume":124200,"rsi_14":45.17,"sma_20":3410.18,"sma_60":3311.48,"sma_120":3212.19},{"date":"2025-02-26","open":3430.67,"high":3430.67,"low":3381.21,"close":3392.97,"volume":93600,"rsi_14":38.84,"sma_20":3413.9,"sma_60":3315.63,"sma_120":3214.3},{"date":"2025-02-27","open":3400.67,"high":3459.76,"low":3395.28,"close":3444.69,"volume":106900,"rsi_14":47.3,"sma_20":3420.44,"sma_60":3319.87,"sma_120":3216.62},{"date":"2025-02-28","open":3479.76,"high":3500.0,"low":3437.51,"close":3493.01,"volume":157200,"rsi_14":58.89,"sma_20":3427.54,"sma_60":3325.26,"sma_120":3219.55},{"date":"2025-03-03","open":3498.0,"high":3519.0,"low":3449.94,"close":3477.76,"volume":180000,"rsi_14":56.01,"sma_20":3433.91,"sma_60":3330.23,"sma_120":3222.76},{"date":"2025-03-04","open":3425.73,"high":3563.57,"low":3411.2,"close":3473.66,"volume":308200,"rsi_14":53.45,"sma_20":3435.99,"sma_60":3334.97,"sma_120":3225.7},{"date":"2025-03-05","open":3474.93,"high":3570.5,"low":3469.6,"close":3555.88,"volume":167100,"rsi_14":63.0,"sma_20":3440.83,"sma_60":3341.07,"sma_120":3229.23},{"date":"2025-03-06","open":3544.81,"high":3615.79,"low":3532.27,"close":3615.79,"volume":180300,"rsi_14":64.73,"sma_20":3447.92,"sma_60":3348.16,"sma_120":3233.37},{"date":"2025-03-07","open":3589.95,"high":3636.96,"low":3549.8,"close":3614.97,"volume":198900,"rsi_14":66.11,"sma_20":3455.33,"sma_60":3353.25,"sma_120":3237.62},{"date":"2025-03-10","open":3622.04,"high":3704.43,"low":3622.04,"close":3690.12,"volume":188900,"rsi_14":81.41,"sma_20":3468.83,"sma_60":3359.35,"sma_120":3242.34},{"date":"2025-03-11","open":3680.0,"high":3680.0,"low":3524.57,"close":3562.76,"volume":208100,"rsi_14":63.81,"sma_20":3475.59,"sma_60":3362.95,"sma_120":3246.19},{"date":"2025-03-12","open":3562.76,"high":3573.79,"low":3492.87,"close":3547.13,"volume":115900,"rsi_14":61.56,"sma_20":3480.65,"sma_60":3366.36,"sma_120":3250.1},{"date":"2025-03-13","open":3559.7,"high":3565.02,"low":3502.99,"close":3545.65,"volume":158400,"rsi_14":65.46,"sma_20":3486.29,"sma_60":3369.77,"sma_120":3254.02},{"date":"2025-03-14","open":3550.0,"high":3578.06,"low":3520.92,"close":3554.91,"volume":164200,"rsi_14":64.03,"sma_20":3490.55,"sma_60":3372.85,"sma_120":3258.31},{"date":"2025-03-17","open":3555.18,"high":3627.44,"low":3550.52,"close":3620.82,"volume":129200,"rsi_14":66.55,"sma_20":3498.66,"sma_60":3377.36,"sma_120":3263.32},{"date":"2025-03-18","open":3634.21,"high":3634.21,"low":3585.96,"close":3614.27,"volume":87200,"rsi_14":69.63,"sma_20":3510.15,"sma_60":3382.28,"sma_120":3268.03},{"date":"2025-03-19","open":3616.0,"high":3620.48,"low":3571.37,"close":3591.61,"volume":134600,"rsi_14":63.74,"sma_20":3519.91,"sma_60":3388.17,"sma_120":3272.59},{"date":"2025-03-20","open":3584.09,"high":3610.0,"low":3567.09,"close":3573.38,"volume":81300,"rsi_14":57.96,"sma_20":3528.25,"sma_60":3394.14,"sma_120":3276.46},{"date":"2025-03-21","open":3594.29,"high":3617.28,"low":3547.8,"close":3606.34,"volume":208700,"rsi_14":62.31,"sma_20":3540.12,"sma_60":3400.02,"sma_120":3279.94},{"date":"2025-03-24","open":3639.18,"high":3680.0,"low":3619.73,"close":3657.82,"volume":115900,"rsi_14":66.17,"sma_20":3552.96,"sma_60":3406.94,"sma_120":3283.78},{"date":"2025-03-25","open":3655.85,"high":3678.39,"low":3612.78,"close":3672.23,"volume":135200,"rsi_14":61.59,"sma_20":3565.29,"sma_60":3413.42,"sma_120":3288.13},{"date":"2025-03-26","open":3680.0,"high":3693.88,"low":3663.0,"close":3681.68,"volume":129200,"rsi_14":57.3,"sma_20":3579.72,"sma_60":3420.76,"sma_120":3292.37},{"date":"2025-03-27","open":3700.0,"high":3838.0,"low":3680.0,"close":3828.11,"volume":285600,"rsi_14":67.85,"sma_20":3598.89,"sma_60":3430.54,"sma_120":3298.58},{"date":"2025-03-28","open":3817.82,"high":3832.09,"low":3745.49,"close":3771.0,"volume":166700,"rsi_14":56.99,"sma_20":3612.79,"sma_60":3440.29,"sma_120":3304.45},{"date":"2025-03-31","open":3776.84,"high":3842.82,"low":3776.84,"close":3812.78,"volume":209700,"rsi_14":75.34,"sma_20":3629.55,"sma_60":3450.47,"sma_120":3310.94},{"date":"2025-04-01","open":3801.0,"high":3830.26,"low":3786.92,"close":3813.27,"volume":221800,"rsi_14":77.83,"sma_20":3646.53,"sma_60":3459.86,"sma_120":3317.27},{"date":"2025-04-02","open":3778.0,"high":3822.84,"low":3760.92,"close":3809.26,"volume":100000,"rsi_14":77.42,"sma_20":3659.2,"sma_60":3468.87,"sma_120":3323.16},{"date":"2025-04-03","open":3770.9,"high":3916.81,"low":3770.9,"close":3826.15,"volume":182000,"rsi_14":77.77,"sma_20":3669.71,"sma_60":3477.75,"sma_120":3328.83},{"date":"2025-04-04","open":3792.72,"high":3845.1,"low":3652.22,"close":3653.24,"volume":209900,"rsi_14":52.72,"sma_20":3671.63,"sma_60":3484.3,"sma_120":3333.39},{"date":"2025-04-07","open":3550.0,"high":3572.34,"low":3434.0,"close":3478.38,"volume":313800,"rsi_14":41.1,"sma_20":3661.04,"sma_60":3487.22,"sma_120":3336.29},{"date":"2025-04-08","open":3535.54,"high":3603.69,"low":3473.33,"close":3499.08,"volume":206100,"rsi_14":43.93,"sma_20":3657.86,"sma_60":3491.35,"sma_120":3339.18},{"date":"2025-04-09","open":3468.27,"high":3708.04,"low":3433.65,"close":3575.12,"volume":248600,"rsi_14":50.11,"sma_20":3659.26,"sma_60":3496.94,"sma_120":3343.13},{"date":"2025-04-10","open":3551.04,"high":3650.0,"low":3513.33,"close":3615.24,"volume":180700,"rsi_14":50.54,"sma_20":3662.73,"sma_60":3503.4,"sma_120":3347.19},{"date":"2025-04-11","open":3598.4,"high":3681.64,"low":3598.4,"close":3659.6,"volume":144400,"rsi_14":50.11,"sma_20":3667.97,"sma_60":3510.96,"sma_120":3351.37},{"date":"2025-04-14","open":3671.29,"high":3700.35,"low":3648.09,"close":3680.78,"volume":118300,"rsi_14":50.52,"sma_20":3670.97,"sma_60":3519.07,"sma_120":3355.53},{"date":"2025-04-15","open":3699.75,"high":3699.75,"low":3631.17,"close":3631.17,"volume":113200,"rsi_14":47.09,"sma_20":3671.81,"sma_60":3525.78,"sma_120":3358.96},{"date":"2025-04-16","open":3638.03,"high":3661.54,"low":3565.0,"close":3566.86,"volume":89700,"rsi_14":33.35,"sma_20":3670.57,"sma_60":3530.27,"sma_120":3362.25},{"date":"2025-04-17","open":3575.19,"high":3630.71,"low":3575.19,"close":3603.47,"volume":84300,"rsi_14":39.03,"sma_20":3672.08,"sma_60":3534.89,"sma_120":3365.65},{"date":"2025-04-21","open":3591.9,"high":3618.75,"low":3506.62,"close":3569.24,"volume":129900,"rsi_14":33.9,"sma_20":3670.22,"sma_60":3538.15,"sma_120":3369.11},{"date":"2025-04-22","open":3592.22,"high":3682.0,"low":3592.22,"close":3678.66,"volume":115700,"rsi_14":42.22,"sma_20":3671.27,"sma_60":3543.92,"sma_120":3373.68},{"date":"2025-04-23","open":3679.0,"high":3712.91,"low":3629.66,"close":3652.11,"volume":114400,"rsi_14":41.15,"sma_20":3670.26,"sma_60":3548.58,"sma_120":3378.23},{"date":"2025-04-24","open":3626.57,"high":3700.0,"low":3565.86,"close":3609.65,"volume":122400,"rsi_14":38.15,"sma_20":3666.66,"sma_60":3553.43,"sma_120":3382.8},{"date":"2025-04-25","open":3623.84,"high":3623.84,"low":3533.32,"close":3609.33,"volume":103800,"rsi_14":47.04,"sma_20":3655.72,"sma_60":3558.35,"sma_120":3387.73},{"date":"2025-04-28","open":3636.0,"high":3636.0,"low":3604.24,"close":3617.91,"volume":87100,"rsi_14":62.14,"sma_20":3648.07,"sma_60":3562.8,"sma_120":3392.8},{"date":"2025-04-29","open":3603.73,"high":3706.73,"low":3603.73,"close":3704.95,"volume":111300,"rsi_14":66.06,"sma_20":3642.67,"sma_60":3568.71,"sma_120":3398.83},{"date":"2025-04-30","open":3704.95,"high":3774.54,"low":3662.73,"close":3762.6,"volume":159800,"rsi_14":65.06,"sma_20":3640.14,"sma_60":3574.22,"sma_120":3404.8},{"date":"2025-05-01","open":3721.28,"high":3757.48,"low":3711.71,"close":3732.92,"volume":103300,"rsi_14":59.61,"sma_20":3636.32,"sma_60":3578.78,"sma_120":3410.41},{"date":"2025-05-02","open":3790.87,"high":3790.87,"low":3737.57,"close":3756.33,"volume":77300,"rsi_14":58.18,"sma_20":3632.83,"sma_60":3583.49,"sma_120":3415.08},{"date":"2025-05-05","open":3767.49,"high":3783.23,"low":3730.83,"close":3775.55,"volume":105300,"rsi_14":58.04,"sma_20":3638.95,"sma_60":3588.63,"sma_120":3420.29},{"date":"2025-05-06","open":3768.06,"high":3773.48,"low":3733.91,"close":3747.02,"volume":71800,"rsi_14":60.2,"sma_20":3652.38,"sma_60":3594.08,"sma_120":3425.6},{"date":"2025-05-07","open":3740.15,"high":3773.04,"low":3738.3,"close":3745.54,"volume":86500,"rsi_14":67.68,"sma_20":3664.7,"sma_60":3599.38,"sma_120":3430.37},{"date":"2025-05-08","open":3742.2,"high":3742.2,"low":3658.15,"close":3674.73,"volume":86800,"rsi_14":56.61,"sma_20":3669.68,"sma_60":3603.2,"sma_120":3434.52},{"date":"2025-05-09","open":3700.54,"high":3700.54,"low":3636.99,"close":3663.73,"volume":82000,"rsi_14":59.15,"sma_20":3672.11,"sma_60":3607.04,"sma_120":3438.71},{"date":"2025-05-12","open":3699.07,"high":3706.09,"low":3565.02,"close":3664.25,"volume":135000,"rsi_14":48.23,"sma_20":3672.34,"sma_60":3610.29,"sma_120":3443.11},{"date":"2025-05-13","open":3665.0,"high":3694.84,"low":3638.98,"close":3644.75,"volume":77900,"rsi_14":49.08,"sma_20":3670.54,"sma_60":3613.39,"sma_120":3447.58},{"date":"2025-05-14","open":3647.0,"high":3665.02,"low":3633.17,"close":3645.43,"volume":99900,"rsi_14":54.99,"sma_20":3671.25,"sma_60":3617.74,"sma_120":3451.57},{"date":"2025-05-15","open":3654.47,"high":3758.37,"low":3654.47,"close":3758.37,"volume":135700,"rsi_14":65.82,"sma_20":3680.83,"sma_60":3623.77,"sma_120":3457.0},{"date":"2025-05-16","open":3760.42,"high":3791.32,"low":3747.2,"close":3786.42,"volume":161300,"rsi_14":67.18,"sma_20":3689.97,"sma_60":3630.1,"sma_120":3463.14},{"date":"2025-05-19","open":3813.8,"high":3882.53,"low":3797.45,"close":3879.97,"volume":139100,"rsi_14":67.61,"sma_20":3705.51,"sma_60":3638.62,"sma_120":3469.9},{"date":"2025-05-20","open":3875.0,"high":3900.0,"low":3834.55,"close":3880.15,"volume":106600,"rsi_14":63.37,"sma_20":3715.59,"sma_60":3646.6,"sma_120":3476.41},{"date":"2025-05-21","open":3910.0,"high":3910.0,"low":3837.01,"close":3872.6,"volume":114300,"rsi_14":66.73,"sma_20":3726.61,"sma_60":3654.05,"sma_120":3482.77},{"date":"2025-05-22","open":3871.88,"high":3900.0,"low":3846.91,"close":3859.25,"volume":105500,"rsi_14":62.63,"sma_20":3739.09,"sma_60":3661.82,"sma_120":3488.73},{"date":"2025-05-23","open":3855.01,"high":3882.87,"low":3821.96,"close":3826.46,"volume":151200,"rsi_14":56.05,"sma_20":3749.95,"sma_60":3668.19,"sma_120":3494.03},{"date":"2025-05-27","open":3750.0,"high":3860.92,"low":3641.55,"close":3695.66,"volume":322900,"rsi_14":45.09,"sma_20":3753.83,"sma_60":3671.56,"sma_120":3498.41},{"date":"2025-05-28","open":3702.96,"high":3790.1,"low":3702.96,"close":3744.42,"volume":205400,"rsi_14":49.9,"sma_20":3755.81,"sma_60":3676.01,"sma_120":3503.12},{"date":"2025-05-29","open":3730.59,"high":3730.59,"low":3668.89,"close":3689.63,"volume":135200,"rsi_14":51.34,"sma_20":3752.16,"sma_60":3679.61,"sma_120":3507.29},{"date":"2025-05-30","open":3706.3,"high":3764.38,"low":3695.6,"close":3733.04,"volume":191000,"rsi_14":55.91,"sma_20":3752.16,"sma_60":3682.56,"sma_120":3511.81},{"date":"2025-06-02","open":3709.45,"high":3769.77,"low":3702.19,"close":3749.81,"volume":138300,"rsi_14":57.09,"sma_20":3751.84,"sma_60":3684.79,"sma_120":3516.48},{"date":"2025-06-03","open":3740.0,"high":3768.44,"low":3708.0,"close":3748.0,"volume":96000,"rsi_14":58.82,"sma_20":3750.46,"sma_60":3687.01,"sma_120":3520.13},{"date":"2025-06-04","open":3740.0,"high":3752.9,"low":3699.37,"close":3717.04,"volume":95100,"rsi_14":55.82,"sma_20":3748.96,"sma_60":3687.46,"sma_120":3523.41},{"date":"2025-06-05","open":3733.8,"high":3737.5,"low":3686.43,"close":3725.25,"volume":84500,"rsi_14":46.76,"sma_20":3747.95,"sma_60":3690.17,"sma_120":3526.56},{"date":"2025-06-06","open":3730.01,"high":3737.16,"low":3677.06,"close":3719.24,"volume":98900,"rsi_14":43.13,"sma_20":3750.17,"sma_60":3693.04,"sma_120":3529.7},{"date":"2025-06-09","open":3711.14,"high":3711.14,"low":3642.55,"close":3697.48,"volume":173600,"rsi_14":28.13,"sma_20":3751.86,"sma_60":3695.57,"sma_120":3532.67},{"date":"2025-06-10","open":3700.0,"high":3723.3,"low":3694.01,"close":3713.57,"volume":178400,"rsi_14":30.77,"sma_20":3754.33,"sma_60":3698.21,"sma_120":3535.53},{"date":"2025-06-11","open":3703.22,"high":3723.99,"low":3650.0,"close":3658.59,"volume":115300,"rsi_14":27.73,"sma_20":3755.02,"sma_60":3698.84,"sma_120":3538.1},{"date":"2025-06-12","open":3660.07,"high":3688.37,"low":3620.08,"close":3683.47,"volume":156600,"rsi_14":32.14,"sma_20":3756.92,"sma_60":3699.99,"sma_120":3541.14},{"date":"2025-06-13","open":3664.81,"high":3686.0,"low":3625.8,"close":3642.6,"volume":119900,"rsi_14":31.62,"sma_20":3751.13,"sma_60":3700.84,"sma_120":3544.51},{"date":"2025-06-16","open":3644.03,"high":3644.97,"low":3565.99,"close":3603.17,"volume":146800,"rsi_14":38.69,"sma_20":3741.97,"sma_60":3701.34,"sma_120":3547.74},{"date":"2025-06-17","open":3597.51,"high":3646.96,"low":3597.51,"close":3604.65,"volume":138800,"rsi_14":30.67,"sma_20":3728.2,"sma_60":3701.31,"sma_120":3550.66},{"date":"2025-06-18","open":3620.63,"high":3642.17,"low":3596.35,"close":3603.63,"volume":131700,"rsi_14":36.02,"sma_20":3714.38,"sma_60":3700.41,"sma_120":3553.68},{"date":"2025-06-20","open":3606.5,"high":3656.28,"low":3591.1,"close":3655.33,"volume":206100,"rsi_14":37.7,"sma_20":3703.51,"sma_60":3700.13,"sma_120":3556.78},{"date":"2025-06-23","open":3664.64,"high":3727.43,"low":3642.31,"close":3709.54,"volume":214700,"rsi_14":44.3,"sma_20":3696.03,"sma_60":3700.59,"sma_120":3560.68},{"date":"2025-06-24","open":3697.24,"high":3697.24,"low":3575.41,"close":3577.54,"volume":161400,"rsi_14":32.38,"sma_20":3683.58,"sma_60":3696.42,"sma_120":3563.48},{"date":"2025-06-25","open":3568.48,"high":3583.84,"low":3477.88,"close":3489.54,"volume":227700,"rsi_14":28.96,"sma_20":3673.28,"sma_60":3691.73,"sma_120":3566.01},{"date":"2025-06-26","open":3502.98,"high":3525.6,"low":3442.76,"close":3522.25,"volume":204200,"rsi_14":32.04,"sma_20":3662.17,"sma_60":3686.88,"sma_120":3568.68},{"date":"2025-06-27","open":3517.04,"high":3612.1,"low":3517.04,"close":3609.49,"volume":367900,"rsi_14":41.51,"sma_20":3658.16,"sma_60":3683.49,"sma_120":3571.67},{"date":"2025-06-30","open":3628.18,"high":3723.42,"low":3583.11,"close":3712.23,"volume":185400,"rsi_14":51.01,"sma_20":3657.12,"sma_60":3681.87,"sma_120":3575.37},{"date":"2025-07-01","open":3707.51,"high":3750.99,"low":3688.61,"close":3718.59,"volume":134600,"rsi_14":50.35,"sma_20":3655.56,"sma_60":3680.08,"sma_120":3578.91},{"date":"2025-07-02","open":3695.27,"high":3720.15,"low":3661.76,"close":3685.34,"volume":111400,"rsi_14":51.92,"sma_20":3652.43,"sma_60":3680.61,"sma_120":3582.46},{"date":"2025-07-03","open":3723.44,"high":3770.29,"low":3695.15,"close":3769.26,"volume":84800,"rsi_14":55.68,"sma_20":3655.04,"sma_60":3685.46,"sma_120":3586.34},{"date":"2025-07-07","open":3763.91,"high":3795.23,"low":3746.49,"close":3790.64,"volume":115800,"rsi_14":60.06,"sma_20":3658.31,"sma_60":3690.32,"sma_120":3590.83},{"date":"2025-07-08","open":3782.35,"high":3783.5,"low":3721.05,"close":3742.08,"volume":108300,"rsi_14":59.33,"sma_20":3659.45,"sma_60":3693.1,"sma_120":3595.02},{"date":"2025-07-09","open":3731.64,"high":3748.75,"low":3703.28,"close":3742.18,"volume":83500,"rsi_14":59.25,"sma_20":3661.68,"sma_60":3695.22,"sma_120":3599.31},{"date":"2025-07-10","open":3749.73,"high":3779.95,"low":3700.0,"close":3728.48,"volume":188300,"rsi_14":58.26,"sma_20":3662.43,"sma_60":3696.37,"sma_120":3603.66},{"date":"2025-07-11","open":3710.51,"high":3731.65,"low":3681.83,"close":3705.64,"volume":105600,"rsi_14":53.46,"sma_20":3664.78,"sma_60":3696.78,"sma_120":3607.93},{"date":"2025-07-14","open":3711.21,"high":3778.49,"low":3695.59,"close":3772.3,"volume":126900,"rsi_14":54.24,"sma_20":3669.22,"sma_60":3699.13,"sma_120":3612.46},{"date":"2025-07-15","open":3749.85,"high":3789.93,"low":3690.49,"close":3696.94,"volume":68000,"rsi_14":58.74,"sma_20":3671.94,"sma_60":3701.3,"sma_120":3615.78},{"date":"2025-07-16","open":3693.75,"high":3693.75,"low":3632.15,"close":3682.62,"volume":110800,"rsi_14":65.85,"sma_20":3675.91,"sma_60":3702.62,"sma_120":3618.76},{"date":"2025-07-17","open":3674.25,"high":3719.96,"low":3637.07,"close":3649.42,"volume":96300,"rsi_14":60.43,"sma_20":3678.15,"sma_60":3703.96,"sma_120":3621.05},{"date":"2025-07-18","open":3665.22,"high":3715.93,"low":3650.0,"close":3713.93,"volume":100700,"rsi_14":58.9,"sma_20":3683.67,"sma_60":3704.54,"sma_120":3624.23},{"date":"2025-07-21","open":3714.36,"high":3774.5,"low":3705.35,"close":3729.7,"volume":107600,"rsi_14":51.75,"sma_20":3687.39,"sma_60":3705.84,"sma_120":3627.21},{"date":"2025-07-22","open":3730.29,"high":3775.98,"low":3706.04,"close":3773.71,"volume":101500,"rsi_14":55.13,"sma_20":3690.59,"sma_60":3708.57,"sma_120":3631.0},{"date":"2025-07-23","open":3764.0,"high":3773.87,"low":3705.89,"close":3771.19,"volume":123000,"rsi_14":58.47,"sma_20":3700.28,"sma_60":3711.27,"sma_120":3634.81},{"date":"2025-07-24","open":3774.53,"high":3891.7,"low":3762.18,"close":3841.5,"volume":174300,"rsi_14":57.32,"sma_20":3717.87,"sma_60":3715.0,"sma_120":3638.9},{"date":"2025-07-25","open":3861.06,"high":3893.21,"low":3814.11,"close":3820.91,"volume":80700,"rsi_14":53.07,"sma_20":3732.81,"sma_60":3716.93,"sma_120":3642.82},{"date":"2025-07-28","open":3802.9,"high":3822.0,"low":3780.77,"close":3796.56,"volume":77300,"rsi_14":55.82,"sma_20":3742.16,"sma_60":3717.49,"sma_120":3645.86},{"date":"2025-07-29","open":3824.6,"high":3879.46,"low":3803.93,"close":3873.85,"volume":171100,"rsi_14":62.07,"sma_20":3750.24,"sma_60":3719.84,"sma_120":3649.31},{"date":"2025-07-30","open":3891.28,"high":3919.5,"low":3817.45,"close":3843.11,"volume":124300,"rsi_14":60.19,"sma_20":3756.47,"sma_60":3721.29,"sma_120":3652.39},{"date":"2025-07-31","open":3828.99,"high":3860.93,"low":3754.42,"close":3768.38,"volume":162300,"rsi_14":55.11,"sma_20":3760.62,"sma_60":3721.17,"sma_120":3654.9},{"date":"2025-08-01","open":3816.88,"high":3859.12,"low":3755.89,"close":3858.86,"volume":104900,"rsi_14":56.78,"sma_20":3765.1,"sma_60":3723.03,"sma_120":3658.56},{"date":"2025-08-04","open":3870.61,"high":3972.19,"low":3870.61,"close":3967.76,"volume":113000,"rsi_14":70.16,"sma_20":3773.96,"sma_60":3726.74,"sma_120":3663.06},{"date":"2025-08-05","open":3961.6,"high":4021.93,"low":3961.6,"close":4011.25,"volume":152500,"rsi_14":73.44,"sma_20":3787.41,"sma_60":3732.35,"sma_120":3667.77},{"date":"2025-08-06","open":4023.05,"high":4094.69,"low":4020.0,"close":4072.8,"volume":109300,"rsi_14":79.03,"sma_20":3803.95,"sma_60":3739.16,"sma_120":3673.1},{"date":"2025-08-07","open":4072.8,"high":4081.06,"low":4012.31,"close":4060.33,"volume":73300,"rsi_14":75.58,"sma_20":3820.54,"sma_60":3745.76,"sma_120":3678.03},{"date":"2025-08-08","open":4060.32,"high":4078.8,"low":4027.79,"close":4035.16,"volume":93600,"rsi_14":72.24,"sma_20":3837.01,"sma_60":3752.27,"sma_120":3682.83},{"date":"2025-08-11","open":4043.99,"high":4055.63,"low":4017.39,"close":4036.79,"volume":96400,"rsi_14":70.42,"sma_20":3850.24,"sma_60":3758.79,"sma_120":3688.27},{"date":"2025-08-12","open":4041.62,"high":4045.99,"low":3974.09,"close":4000.67,"volume":95600,"rsi_14":66.93,"sma_20":3865.43,"sma_60":3762.83,"sma_120":3693.3},{"date":"2025-08-13","open":4022.92,"high":4049.62,"low":4013.15,"close":4036.43,"volume":108300,"rsi_14":65.15,"sma_20":3883.12,"sma_60":3767.0,"sma_120":3698.55},{"date":"2025-08-14","open":4030.86,"high":4041.1,"low":3989.53,"close":3992.48,"volume":80500,"rsi_14":62.87,"sma_20":3900.27,"sma_60":3768.87,"sma_120":3703.75},{"date":"2025-08-15","open":4005.6,"high":4021.01,"low":3989.25,"close":4006.91,"volume":100200,"rsi_14":66.02,"sma_20":3914.92,"sma_60":3770.99,"sma_120":3708.8},{"date":"2025-08-18","open":4030.0,"high":4066.68,"low":4023.75,"close":4039.95,"volume":137300,"rsi_14":63.56,"sma_20":3930.43,"sma_60":3773.78,"sma_120":3713.91},{"date":"2025-08-19","open":4029.3,"high":4138.36,"low":4029.3,"close":4128.8,"volume":114200,"rsi_14":71.3,"sma_20":3948.18,"sma_60":3778.27,"sma_120":3720.05},{"date":"2025-08-20","open":4154.28,"high":4187.39,"low":4121.34,"close":4158.1,"volume":121800,"rsi_14":81.17,"sma_20":3967.53,"sma_60":3783.8,"sma_120":3725.99},{"date":"2025-08-21","open":4109.29,"high":4147.49,"low":4100.02,"close":4127.69,"volume":91400,"rsi_14":73.79,"sma_20":3981.84,"sma_60":3791.0,"sma_120":3731.28},{"date":"2025-08-22","open":4151.15,"high":4157.57,"low":4089.14,"close":4110.61,"volume":119400,"rsi_14":65.09,"sma_20":3996.32,"sma_60":3797.1,"sma_120":3736.55},{"date":"2025-08-25","open":4100.0,"high":4141.5,"low":4086.89,"close":4139.83,"volume":80200,"rsi_14":64.01,"sma_20":4013.49,"sma_60":3804.6,"sma_120":3742.11},{"date":"2025-08-26","open":4145.85,"high":4187.37,"low":4117.2,"close":4180.17,"volume":117500,"rsi_14":62.26,"sma_20":4028.8,"sma_60":3812.06,"sma_120":3747.31},{"date":"2025-08-27","open":4216.02,"high":4216.02,"low":4164.02,"close":4205.41,"volume":113500,"rsi_14":66.1,"sma_20":4046.92,"sma_60":3819.65,"sma_120":3752.22},{"date":"2025-08-28","open":4187.3,"high":4222.44,"low":4172.77,"close":4197.09,"volume":78900,"rsi_14":68.67,"sma_20":4068.35,"sma_60":3827.13,"sma_120":3757.07},{"date":"2025-08-29","open":4213.99,"high":4229.68,"low":4182.26,"close":4198.53,"volume":89700,"rsi_14":68.66,"sma_20":4085.34,"sma_60":3835.16,"sma_120":3761.31},{"date":"2025-09-02","open":4198.0,"high":4225.0,"low":4165.17,"close":4179.84,"volume":96700,"rsi_14":71.53,"sma_20":4095.94,"sma_60":3842.74,"sma_120":3766.45},{"date":"2025-09-03","open":4174.94,"high":4195.48,"low":4165.82,"close":4189.48,"volume":92200,"rsi_14":69.62,"sma_20":4104.85,"sma_60":3850.57,"sma_120":3771.8},{"date":"2025-09-04","open":4195.15,"high":4238.19,"low":4180.0,"close":4232.96,"volume":80600,"rsi_14":80.87,"sma_20":4112.86,"sma_60":3859.5,"sma_120":3777.53},{"date":"2025-09-05","open":4237.05,"high":4248.14,"low":4200.0,"close":4219.41,"volume":92400,"rsi_14":77.34,"sma_20":4120.82,"sma_60":3867.93,"sma_120":3783.07},{"date":"2025-09-08","open":4218.0,"high":4259.22,"low":4218.0,"close":4242.88,"volume":112900,"rsi_14":76.77,"sma_20":4131.2,"sma_60":3877.67,"sma_120":3788.25},{"date":"2025-09-09","open":4224.0,"high":4291.12,"low":4204.31,"close":4291.12,"volume":94100,"rsi_14":73.98,"sma_20":4143.92,"sma_60":3887.79,"sma_120":3793.89},{"date":"2025-09-10","open":4282.0,"high":4304.94,"low":4238.89,"close":4252.9,"volume":99300,"rsi_14":63.65,"sma_20":4156.53,"sma_60":3897.97,"sma_120":3799.4},{"date":"2025-09-11","open":4263.88,"high":4388.11,"low":4263.88,"close":4354.54,"volume":163200,"rsi_14":77.1,"sma_20":4172.43,"sma_60":3910.49,"sma_120":3805.91},{"date":"2025-09-12","open":4316.68,"high":4363.29,"low":4316.68,"close":4322.15,"volume":100900,"rsi_14":74.38,"sma_20":4188.92,"sma_60":3922.45,"sma_120":3811.88},{"date":"2025-09-15","open":4334.81,"high":4357.81,"low":4198.56,"close":4233.3,"volume":166800,"rsi_14":59.47,"sma_20":4200.24,"sma_60":3932.94,"sma_120":3816.68},{"date":"2025-09-16","open":4237.6,"high":4285.34,"low":4212.34,"close":4223.93,"volume":118900,"rsi_14":54.73,"sma_20":4209.44,"sma_60":3942.42,"sma_120":3821.27},{"date":"2025-09-17","open":4234.99,"high":4236.62,"low":4194.28,"close":4232.57,"volume":106800,"rsi_14":53.05,"sma_20":4214.63,"sma_60":3951.13,"sma_120":3825.86},{"date":"2025-09-18","open":4223.61,"high":4235.68,"low":4112.51,"close":4132.83,"volume":242600,"rsi_14":44.02,"sma_20":4213.36,"sma_60":3960.39,"sma_120":3828.4},{"date":"2025-09-19","open":4146.22,"high":4149.73,"low":4114.5,"close":4140.36,"volume":184600,"rsi_14":44.65,"sma_20":4214.0,"sma_60":3971.24,"sma_120":3831.48},{"date":"2025-09-22","open":4166.62,"high":4188.36,"low":4105.2,"close":4121.0,"volume":192600,"rsi_14":44.59,"sma_20":4214.51,"sma_60":3981.22,"sma_120":3834.05},{"date":"2025-09-23","open":4034.73,"high":4179.22,"low":3969.59,"close":4120.0,"volume":263700,"rsi_14":43.51,"sma_20":4213.52,"sma_60":3989.72,"sma_120":3836.61},{"date":"2025-09-24","open":4109.72,"high":4228.0,"low":4050.01,"close":4176.89,"volume":183000,"rsi_14":44.89,"sma_20":4213.36,"sma_60":3997.47,"sma_120":3839.67},{"date":"2025-09-25","open":4176.89,"high":4176.89,"low":4090.17,"close":4136.07,"volume":143000,"rsi_14":42.77,"sma_20":4209.89,"sma_60":4004.43,"sma_120":3842.25},{"date":"2025-09-26","open":4139.35,"high":4217.55,"low":4118.29,"close":4198.03,"volume":87200,"rsi_14":46.35,"sma_20":4209.94,"sma_60":4012.97,"sma_120":3846.79},{"date":"2025-09-29","open":4189.56,"high":4276.0,"low":4139.91,"close":4273.84,"volume":132100,"rsi_14":48.65,"sma_20":4213.7,"sma_60":4021.38,"sma_120":3853.42},{"date":"2025-09-30","open":4270.0,"high":4332.68,"low":4270.0,"close":4290.24,"volume":121600,"rsi_14":53.01,"sma_20":4219.22,"sma_60":4029.71,"sma_120":3860.01},{"date":"2025-10-01","open":4267.32,"high":4286.38,"low":4197.85,"close":4247.96,"volume":118800,"rsi_14":40.5,"sma_20":4222.15,"sma_60":4038.14,"sma_120":3865.62},{"date":"2025-10-02","open":4222.28,"high":4293.03,"low":4184.59,"close":4253.71,"volume":106400,"rsi_14":43.6,"sma_20":4223.19,"sma_60":4046.66,"sma_120":3870.94},{"date":"2025-10-03","open":4245.54,"high":4252.54,"low":4177.21,"close":4215.08,"volume":91400,"rsi_14":48.12,"sma_20":4222.97,"sma_60":4054.77,"sma_120":3875.57},{"date":"2025-10-06","open":4213.53,"high":4224.08,"low":4101.8,"close":4174.43,"volume":136500,"rsi_14":45.2,"sma_20":4219.55,"sma_60":4062.59,"sma_120":3879.68},{"date":"2025-10-07","open":4170.0,"high":4170.0,"low":4068.23,"close":4085.93,"volume":115900,"rsi_14":37.68,"sma_20":4209.29,"sma_60":4067.81,"sma_120":3883.47},{"date":"2025-10-08","open":4073.63,"high":4090.13,"low":4020.01,"close":4027.76,"volume":112700,"rsi_14":40.51,"sma_20":4198.03,"sma_60":4073.33,"sma_120":3887.31},{"date":"2025-10-09","open":4054.99,"high":4054.99,"low":3916.63,"close":3967.28,"volume":171300,"rsi_14":35.74,"sma_20":4178.67,"sma_60":4078.07,"sma_120":3890.35},{"date":"2025-10-10","open":3986.8,"high":4093.92,"low":3941.29,"close":4075.31,"volume":156600,"rsi_14":46.71,"sma_20":4166.33,"sma_60":4085.17,"sma_120":3894.56},{"date":"2025-10-13","open":4056.66,"high":4146.42,"low":4056.66,"close":4097.97,"volume":93400,"rsi_14":48.46,"sma_20":4159.56,"sma_60":4091.57,"sma_120":3898.06},{"date":"2025-10-14","open":4095.24,"high":4113.44,"low":4051.46,"close":4055.99,"volume":112200,"rsi_14":41.39,"sma_20":4151.16,"sma_60":4097.01,"sma_120":3901.42},{"date":"2025-10-15","open":4022.0,"high":4076.34,"low":4000.0,"close":4027.03,"volume":120300,"rsi_14":42.1,"sma_20":4140.89,"sma_60":4101.23,"sma_120":3904.9},{"date":"2025-10-16","open":4035.82,"high":4047.41,"low":4002.3,"close":4007.91,"volume":76500,"rsi_14":35.32,"sma_20":4134.64,"sma_60":4105.18,"sma_120":3908.22},{"date":"2025-10-17","open":4019.51,"high":4036.22,"low":3981.36,"close":4030.17,"volume":110100,"rsi_14":29.48,"sma_20":4129.13,"sma_60":4108.32,"sma_120":3911.66},{"date":"2025-10-20","open":4030.17,"high":4034.1,"low":3945.12,"close":3968.57,"volume":119600,"rsi_14":24.83,"sma_20":4121.51,"sma_60":4110.78,"sma_120":3913.86},{"date":"2025-10-21","open":3985.4,"high":4015.0,"low":3952.7,"close":4006.21,"volume":102600,"rsi_14":30.95,"sma_20":4115.82,"sma_60":4114.28,"sma_120":3915.89},{"date":"2025-10-22","open":4010.0,"high":4040.0,"low":3974.38,"close":3997.26,"volume":79600,"rsi_14":29.89,"sma_20":4106.84,"sma_60":4116.33,"sma_120":3918.09},{"date":"2025-10-23","open":3986.0,"high":3986.51,"low":3744.02,"close":3850.0,"volume":307000,"rsi_14":25.54,"sma_20":4092.53,"sma_60":4116.45,"sma_120":3918.87},{"date":"2025-10-24","open":3880.35,"high":3880.35,"low":3788.91,"close":3805.56,"volume":125400,"rsi_14":25.41,"sma_20":4072.91,"sma_60":4117.07,"sma_120":3919.12},{"date":"2025-10-27","open":3775.0,"high":3835.0,"low":3775.0,"close":3814.21,"volume":127000,"rsi_14":29.73,"sma_20":4049.93,"sma_60":4116.32,"sma_120":3919.68},{"date":"2025-10-28","open":3785.05,"high":3878.37,"low":3785.05,"close":3803.0,"volume":140500,"rsi_14":31.97,"sma_20":4025.57,"sma_60":4113.58,"sma_120":3920.16},{"date":"2025-10-29","open":3793.5,"high":3826.67,"low":3692.32,"close":3709.12,"volume":147000,"rsi_14":30.34,"sma_20":3998.63,"sma_60":4108.54,"sma_120":3920.44},{"date":"2025-10-30","open":3670.6,"high":3756.33,"low":3670.6,"close":3705.63,"volume":136500,"rsi_14":16.52,"sma_20":3971.22,"sma_60":4102.42,"sma_120":3920.79},{"date":"2025-10-31","open":3669.6,"high":3708.02,"low":3654.76,"close":3674.43,"volume":145600,"rsi_14":12.23,"sma_20":3944.19,"sma_60":4095.99,"sma_120":3920.88},{"date":"2025-11-03","open":3665.31,"high":3665.31,"low":3492.6,"close":3576.14,"volume":227400,"rsi_14":11.11,"sma_20":3914.27,"sma_60":4088.34,"sma_120":3920.31},{"date":"2025-11-04","open":3594.11,"high":3690.05,"low":3572.48,"close":3675.9,"volume":186300,"rsi_14":24.47,"sma_20":3893.77,"sma_60":4082.33,"sma_120":3920.56},{"date":"2025-11-05","open":3683.88,"high":3749.94,"low":3652.61,"close":3661.81,"volume":131500,"rsi_14":24.65,"sma_20":3875.47,"sma_60":4076.68,"sma_120":3919.76},{"date":"2025-11-06","open":3630.0,"high":3714.42,"low":3613.12,"close":3673.66,"volume":137700,"rsi_14":23.49,"sma_20":3860.79,"sma_60":4070.63,"sma_120":3918.82},{"date":"2025-11-07","open":3695.39,"high":3718.84,"low":3645.96,"close":3718.26,"volume":115700,"rsi_14":30.9,"sma_20":3842.94,"sma_60":4066.06,"sma_120":3917.47},{"date":"2025-11-10","open":3681.11,"high":3741.88,"low":3657.03,"close":3728.09,"volume":107800,"rsi_14":27.84,"sma_20":3824.45,"sma_60":4061.41,"sma_120":3916.2},{"date":"2025-11-11","open":3735.0,"high":3778.04,"low":3720.54,"close":3756.24,"volume":75800,"rsi_14":31.37,"sma_20":3809.46,"sma_60":4056.69,"sma_120":3915.23},{"date":"2025-11-12","open":3778.26,"high":3808.0,"low":3752.5,"close":3788.7,"volume":101700,"rsi_14":44.24,"sma_20":3797.54,"sma_60":4051.02,"sma_120":3914.64},{"date":"2025-11-13","open":3867.06,"high":3886.28,"low":3817.08,"close":3819.29,"volume":127000,"rsi_14":51.33,"sma_20":3788.11,"sma_60":4045.37,"sma_120":3914.58},{"date":"2025-11-14","open":3837.41,"high":3878.94,"low":3817.48,"close":3856.87,"volume":124600,"rsi_14":53.9,"sma_20":3779.45,"sma_60":4040.86,"sma_120":3915.93},{"date":"2025-11-17","open":3863.8,"high":3893.55,"low":3851.02,"close":3855.26,"volume":123400,"rsi_14":54.86,"sma_20":3773.78,"sma_60":4036.6,"sma_120":3916.85},{"date":"2025-11-18","open":3847.14,"high":3860.21,"low":3807.6,"close":3827.89,"volume":102700,"rsi_14":62.61,"sma_20":3764.87,"sma_60":4031.4,"sma_120":3918.0},{"date":"2025-11-19","open":3824.1,"high":3853.39,"low":3772.81,"close":3808.55,"volume":101500,"rsi_14":60.57,"sma_20":3755.43,"sma_60":4025.21,"sma_120":3918.63},{"date":"2025-11-20","open":3805.02,"high":3858.84,"low":3783.09,"close":3849.81,"volume":123400,"rsi_14":67.65,"sma_20":3755.42,"sma_60":4019.28,"sma_120":3919.47},{"date":"2025-11-21","open":3867.04,"high":3939.0,"low":3845.63,"close":3897.88,"volume":123700,"rsi_14":86.02,"sma_20":3760.04,"sma_60":4014.3,"sma_120":3920.71},{"date":"2025-11-24","open":3876.53,"high":3903.81,"low":3840.0,"close":3851.52,"volume":141700,"rsi_14":72.33,"sma_20":3761.9,"sma_60":4008.51,"sma_120":3921.84},{"date":"2025-11-25","open":3841.55,"high":3962.09,"low":3818.86,"close":3948.07,"volume":110500,"rsi_14":80.09,"sma_20":3769.16,"sma_60":4004.65,"sma_120":3923.69},{"date":"2025-11-26","open":3932.16,"high":3975.0,"low":3932.16,"close":3967.95,"volume":67900,"rsi_14":80.42,"sma_20":3782.1,"sma_60":4000.96,"sma_120":3925.76},{"date":"2025-11-28","open":3951.59,"high":3979.99,"low":3944.01,"close":3954.33,"volume":51400,"rsi_14":76.08,"sma_20":3794.53,"sma_60":3996.31,"sma_120":3927.91},{"date":"2025-12-01","open":3949.99,"high":3996.25,"low":3942.83,"close":3946.99,"volume":91500,"rsi_14":74.31,"sma_20":3808.16,"sma_60":3991.77,"sma_120":3929.85},{"date":"2025-12-02","open":3946.61,"high":3946.61,"low":3808.48,"close":3826.77,"volume":157800,"rsi_14":56.5,"sma_20":3820.69,"sma_60":3984.84,"sma_120":3931.25},{"date":"2025-12-03","open":3837.37,"high":3870.44,"low":3806.61,"close":3822.92,"volume":115000,"rsi_14":53.33,"sma_20":3828.04,"sma_60":3977.03,"sma_120":3932.41},{"date":"2025-12-04","open":3858.74,"high":3872.8,"low":3817.69,"close":3840.5,"volume":110000,"rsi_14":52.12,"sma_20":3836.98,"sma_60":3970.16,"sma_120":3934.06},{"date":"2025-12-05","open":3837.66,"high":3868.46,"low":3781.58,"close":3822.66,"volume":116100,"rsi_14":46.44,"sma_20":3844.43,"sma_60":3961.3,"sma_120":3935.89},{"date":"2025-12-08","open":3790.0,"high":3829.6,"low":3763.0,"close":3766.96,"volume":229300,"rsi_14":41.75,"sma_20":3846.86,"sma_60":3952.04,"sma_120":3937.24},{"date":"2025-12-09","open":3694.89,"high":3720.63,"low":3460.23,"close":3496.77,"volume":380000,"rsi_14":28.71,"sma_20":3835.3,"sma_60":3939.77,"sma_120":3936.35},{"date":"2025-12-10","open":3473.49,"high":3503.09,"low":3388.57,"close":3421.13,"volume":264800,"rsi_14":26.78,"sma_20":3818.54,"sma_60":3926.39,"sma_120":3934.4},{"date":"2025-12-11","open":3449.97,"high":3490.85,"low":3395.5,"close":3469.1,"volume":271600,"rsi_14":27.36,"sma_20":3802.56,"sma_60":3913.66,"sma_120":3932.4},{"date":"2025-12-12","open":3484.78,"high":3490.87,"low":3416.85,"close":3445.71,"volume":165300,"rsi_14":22.3,"sma_20":3783.88,"sma_60":3902.21,"sma_120":3931.3},{"date":"2025-12-15","open":3453.67,"high":3511.0,"low":3442.04,"close":3488.71,"volume":224100,"rsi_14":27.68,"sma_20":3765.47,"sma_60":3891.35,"sma_120":3931.29},{"date":"2025-12-16","open":3466.01,"high":3491.95,"low":3408.52,"close":3417.42,"volume":168000,"rsi_14":16.31,"sma_20":3743.58,"sma_60":3879.62,"sma_120":3930.42},{"date":"2025-12-17","open":3401.0,"high":3441.02,"low":3390.02,"close":3393.35,"volume":180400,"rsi_14":13.71,"sma_20":3721.85,"sma_60":3867.51,"sma_120":3928.62},{"date":"2025-12-18","open":3384.27,"high":3430.55,"low":3344.04,"close":3426.61,"volume":250500,"rsi_14":17.48,"sma_20":3702.76,"sma_60":3855.01,"sma_120":3926.24},{"date":"2025-12-19","open":3423.06,"high":3457.98,"low":3376.89,"close":3392.34,"volume":327800,"rsi_14":16.92,"sma_20":3679.88,"sma_60":3842.61,"sma_120":3923.52},{"date":"2025-12-22","open":3381.78,"high":3424.99,"low":3380.23,"close":3413.81,"volume":136800,"rsi_14":22.08,"sma_20":3655.68,"sma_60":3829.54,"sma_120":3921.26},{"date":"2025-12-23","open":3436.29,"high":3486.2,"low":3419.36,"close":3463.61,"volume":196200,"rsi_14":27.13,"sma_20":3636.29,"sma_60":3816.04,"sma_120":3918.71},{"date":"2025-12-24","open":3447.01,"high":3479.73,"low":3447.01,"close":3456.02,"volume":91600,"rsi_14":25.21,"sma_20":3611.68,"sma_60":3802.14,"sma_120":3915.92},{"date":"2025-12-26","open":3459.31,"high":3467.0,"low":3438.66,"close":3448.7,"volume":66600,"rsi_14":25.56,"sma_20":3585.72,"sma_60":3788.81,"sma_120":3913.48},{"date":"2025-12-29","open":3471.11,"high":3471.11,"low":3400.6,"close":3415.81,"volume":137800,"rsi_14":26.34,"sma_20":3558.79,"sma_60":3774.85,"sma_120":3910.76},{"date":"2025-12-30","open":3405.0,"high":3413.0,"low":3378.09,"close":3398.85,"volume":89200,"rsi_14":39.99,"sma_20":3531.39,"sma_60":3761.25,"sma_120":3908.01},{"date":"2025-12-31","open":3390.0,"high":3409.35,"low":3383.95,"close":3391.5,"volume":88200,"rsi_14":46.48,"sma_20":3509.62,"sma_60":3748.2,"sma_120":3905.39},{"date":"2026-01-02","open":3375.31,"high":3384.25,"low":3285.16,"close":3303.82,"volume":175300,"rsi_14":32.05,"sma_20":3483.67,"sma_60":3735.16,"sma_120":3901.49},{"date":"2026-01-05","open":3259.95,"high":3288.0,"low":3232.48,"close":3268.3,"volume":160300,"rsi_14":31.23,"sma_20":3455.06,"sma_60":3722.5,"sma_120":3897.92},{"date":"2026-01-06","open":3243.64,"high":3267.39,"low":3210.72,"close":3244.92,"volume":183500,"rsi_14":23.08,"sma_20":3426.17,"sma_60":3710.46,"sma_120":3894.27},{"date":"2026-01-07","open":3238.67,"high":3353.49,"low":3238.67,"close":3318.08,"volume":336200,"rsi_14":39.08,"sma_20":3403.73,"sma_60":3697.84,"sma_120":3891.51},{"date":"2026-01-08","open":3307.75,"high":3336.77,"low":3285.43,"close":3313.99,"volume":231600,"rsi_14":40.87,"sma_20":3394.59,"sma_60":3684.78,"sma_120":3888.17},{"date":"2026-01-09","open":3303.69,"high":3429.0,"low":3303.69,"close":3421.17,"volume":243400,"rsi_14":49.47,"sma_20":3394.59,"sma_60":3674.2,"sma_120":3885.6},{"date":"2026-01-12","open":3439.0,"high":3529.13,"low":3428.22,"close":3523.0,"volume":235700,"rsi_14":61.34,"sma_20":3397.29,"sma_60":3665.8,"sma_120":3883.51},{"date":"2026-01-13","open":3510.74,"high":3529.99,"low":3441.83,"close":3505.75,"volume":139800,"rsi_14":58.04,"sma_20":3400.29,"sma_60":3657.43,"sma_120":3881.3},{"date":"2026-01-14","open":3508.78,"high":3529.76,"low":3457.78,"close":3472.66,"volume":134800,"rsi_14":50.81,"sma_20":3399.49,"sma_60":3648.14,"sma_120":3878.23},{"date":"2026-01-15","open":3440.3,"high":3478.18,"low":3381.9,"close":3465.45,"volume":150400,"rsi_14":50.85,"sma_20":3401.89,"sma_60":3639.75,"sma_120":3875.27},{"date":"2026-01-16","open":3456.63,"high":3528.4,"low":3410.72,"close":3522.02,"volume":192095,"rsi_14":38.91,"sma_20":3772.92,"sma_60":3989.11,"sma_120":3924.3},{"date":"2026-01-20","open":3479.96,"high":3577.0,"low":3477.11,"close":3573.98,"volume":296300,"rsi_14":62.69,"sma_20":3415.69,"sma_60":3624.63,"sma_120":3870.48},{"date":"2026-01-21","open":3576.82,"high":3678.57,"low":3576.82,"close":3671.68,"volume":254200,"rsi_14":69.38,"sma_20":3429.66,"sma_60":3621.65,"sma_120":3869.05},{"date":"2026-01-22","open":3657.99,"high":3707.96,"low":3640.76,"close":3698.63,"volume":186300,"rsi_14":71.22,"sma_20":3443.9,"sma_60":3619.87,"sma_120":3868.47},{"date":"2026-01-23","open":3711.52,"high":3731.66,"low":3652.38,"close":3700.0,"volume":173800,"rsi_14":81.08,"sma_20":3455.72,"sma_60":3617.97,"sma_120":3867.15},{"date":"2026-01-26","open":3724.96,"high":3805.89,"low":3702.22,"close":3786.03,"volume":190100,"rsi_14":87.64,"sma_20":3472.22,"sma_60":3617.69,"sma_120":3865.63},{"date":"2026-01-27","open":3801.84,"high":3819.53,"low":3742.72,"close":3799.99,"volume":146700,"rsi_14":90.91,"sma_20":3489.78,"sma_60":3619.2,"sma_120":3863.87},{"date":"2026-01-28","open":3781.91,"high":3806.39,"low":3722.01,"close":3782.14,"volume":118600,"rsi_14":87.24,"sma_20":3508.1,"sma_60":3620.47,"sma_120":3861.45},{"date":"2026-01-29","open":3780.52,"high":3837.5,"low":3685.0,"close":3703.76,"volume":143500,"rsi_14":77.95,"sma_20":3523.34,"sma_60":3620.96,"sma_120":3858.48},{"date":"2026-01-30","open":3699.92,"high":3724.72,"low":3667.0,"close":3704.29,"volume":165000,"rsi_14":73.97,"sma_20":3538.98,"sma_60":3623.1,"sma_120":3855.72},{"date":"2026-02-02","open":3693.42,"high":3745.65,"low":3638.0,"close":3722.41,"volume":190900,"rsi_14":69.67,"sma_20":3559.91,"sma_60":3623.87,"sma_120":3853.1},{"date":"2026-02-03","open":3691.85,"high":3787.34,"low":3662.68,"close":3671.61,"volume":149000,"rsi_14":65.34,"sma_20":3580.08,"sma_60":3624.04,"sma_120":3850.36},{"date":"2026-02-04","open":3700.0,"high":3787.0,"low":3680.81,"close":3720.5,"volume":187700,"rsi_14":72.27,"sma_20":3603.86,"sma_60":3624.82,"sma_120":3847.73},{"date":"2026-02-05","open":3673.43,"high":3702.91,"low":3577.83,"close":3605.03,"volume":178300,"rsi_14":60.5,"sma_20":3618.2,"sma_60":3622.93,"sma_120":3844.5},{"date":"2026-02-06","open":3580.63,"high":3685.43,"low":3580.63,"close":3681.26,"volume":140700,"rsi_14":61.64,"sma_20":3636.57,"sma_60":3622.15,"sma_120":3841.78},{"date":"2026-02-09","open":3658.25,"high":3681.0,"low":3616.82,"close":3634.29,"volume":115991,"rsi_14":45.25,"sma_20":3770.91,"sma_60":3979.36,"sma_120":3923.64},{"date":"2026-02-10","open":3635.05,"high":3672.69,"low":3590.56,"close":3664.84,"volume":99703,"rsi_14":45.38,"sma_20":3775.34,"sma_60":3969.72,"sma_120":3923.69},{"date":"2026-02-11","open":3671.38,"high":3763.12,"low":3649.41,"close":3735.85,"volume":96734,"rsi_14":47.43,"sma_20":3778.34,"sma_60":3960.47,"sma_120":3924.13},{"date":"2026-02-12","open":3747.98,"high":3844.64,"low":3747.98,"close":3788.71,"volume":142696,"rsi_14":48.54,"sma_20":3784.69,"sma_60":3952.73,"sma_120":3925.35},{"date":"2026-02-13","open":3812.25,"high":3887.03,"low":3811.23,"close":3858.16,"volume":106318,"rsi_14":50.06,"sma_20":3793.91,"sma_60":3944.46,"sma_120":3927.47},{"date":"2026-02-17","open":3875.48,"high":3881.81,"low":3715.84,"close":3742.0,"volume":123199,"rsi_14":45.2,"sma_20":3795.01,"sma_60":3934.76,"sma_120":3928.6},{"date":"2026-02-18","open":3728.98,"high":3756.11,"low":3680.64,"close":3744.64,"volume":93900,"rsi_14":47.6,"sma_20":3720.7,"sma_60":3613.05,"sma_120":3819.13},{"date":"2026-02-19","open":3738.8,"high":3759.77,"low":3696.18,"close":3745.49,"volume":101500,"rsi_14":52.96,"sma_20":3724.39,"sma_60":3611.31,"sma_120":3815.3},{"date":"2026-02-20","open":3759.4,"high":3779.49,"low":3627.41,"close":3748.52,"volume":132485,"rsi_14":46.64,"sma_20":3796.03,"sma_60":3926.68,"sma_120":3929.81},{"date":"2026-02-23","open":3740.65,"high":3859.36,"low":3740.0,"close":3829.27,"volume":121000,"rsi_14":56.95,"sma_20":3733.35,"sma_60":3608.45,"sma_120":3808.48},{"date":"2026-02-24","open":3816.02,"high":3857.84,"low":3775.25,"close":3784.42,"volume":96929,"rsi_14":48.93,"sma_20":3797.37,"sma_60":3919.33,"sma_120":3930.87},{"date":"2026-02-25","open":3767.92,"high":3768.97,"low":3638.69,"close":3671.82,"volume":161273,"rsi_14":42.97,"sma_20":3791.53,"sma_60":3909.99,"sma_120":3930.56},{"date":"2026-02-26","open":3674.73,"high":3686.84,"low":3619.69,"close":3660.0,"volume":127438,"rsi_14":40.33,"sma_20":3783.58,"sma_60":3902.11,"sma_120":3931.25},{"date":"2026-02-27","open":3681.5,"high":3765.38,"low":3655.16,"close":3755.58,"volume":216358,"rsi_14":46.24,"sma_20":3778.52,"sma_60":3895.7,"sma_120":3933.47},{"date":"2026-03-02","open":3773.66,"high":3883.62,"low":3748.74,"close":3882.47,"volume":271058,"rsi_14":47.44,"sma_20":3779.81,"sma_60":3891.7,"sma_120":3936.46},{"date":"2026-03-03","open":3691.68,"high":3766.72,"low":3563.2,"close":3637.17,"volume":275155,"rsi_14":48.59,"sma_20":3727.79,"sma_60":3590.46,"sma_120":3783.75},{"date":"2026-03-04","open":3668.75,"high":3722.29,"low":3598.22,"close":3717.0,"volume":156725,"rsi_14":48.97,"sma_20":3729.93,"sma_60":3588.36,"sma_120":3779.26},{"date":"2026-03-05","open":3709.4,"high":3784.49,"low":3666.19,"close":3742.02,"volume":163391,"rsi_14":47.71,"sma_20":3731.01,"sma_60":3587.01,"sma_120":3774.16},{"date":"2026-03-06","open":3766.3,"high":3766.3,"low":3634.52,"close":3641.29,"volume":112941,"rsi_14":39.67,"sma_20":3732.83,"sma_60":3584.92,"sma_120":3768.48},{"date":"2026-03-09","open":3628.83,"high":3702.95,"low":3614.72,"close":3672.68,"volume":152477,"rsi_14":46.66,"sma_20":3732.54,"sma_60":3587.9,"sma_120":3763.83},{"date":"2026-03-10","open":3663.93,"high":3768.93,"low":3662.9,"close":3726.02,"volume":122223,"rsi_14":49.14,"sma_20":3737.19,"sma_60":3593.0,"sma_120":3759.69},{"date":"2026-03-11","open":3702.89,"high":3727.9,"low":3660.15,"close":3712.42,"volume":111532,"rsi_14":48.39,"sma_20":3739.57,"sma_60":3597.06,"sma_120":3755.36},{"date":"2026-03-12","open":3699.84,"high":3724.2,"low":3611.4,"close":3614.27,"volume":117963,"rsi_14":44.04,"sma_20":3733.52,"sma_60":3599.88,"sma_120":3751.04},{"date":"2026-03-13","open":3630.46,"high":3637.51,"low":3537.61,"close":3562.85,"volume":119713,"rsi_14":41.41,"sma_20":3715.72,"sma_60":3810.27,"sma_120":3932.52},{"date":"2026-03-16","open":3556.47,"high":3570.0,"low":3474.66,"close":3488.88,"volume":139858,"rsi_14":36.88,"sma_20":3706.93,"sma_60":3798.85,"sma_120":3930.72},{"date":"2026-03-17","open":3495.37,"high":3513.95,"low":3432.96,"close":3439.64,"volume":129311,"rsi_14":39.03,"sma_20":3688.73,"sma_60":3603.07,"sma_120":3735.29},{"date":"2026-03-18","open":3421.37,"high":3429.34,"low":3360.82,"close":3361.98,"volume":118290,"rsi_14":36.74,"sma_20":3669.6,"sma_60":3602.0,"sma_120":3728.5},{"date":"2026-03-19","open":3350.5,"high":3391.49,"low":3311.35,"close":3341.58,"volume":155845,"rsi_14":30.29,"sma_20":3649.4,"sma_60":3601.15,"sma_120":3721.88},{"date":"2026-03-20","open":3336.68,"high":3371.1,"low":3281.23,"close":3282.9,"volume":292551,"rsi_14":19.57,"sma_20":3622.08,"sma_60":3753.35,"sma_120":3919.26},{"date":"2026-03-23","open":3378.57,"high":3412.39,"low":3333.88,"close":3353.24,"volume":149868,"rsi_14":32.53,"sma_20":3602.32,"sma_60":3740.93,"sma_120":3916.25},{"date":"2026-03-24","open":3332.92,"high":3370.51,"low":3313.66,"close":3345.84,"volume":107205,"rsi_14":25.1,"sma_20":3580.64,"sma_60":3729.1,"sma_120":3913.05},{"date":"2026-03-25","open":3371.52,"high":3394.91,"low":3317.75,"close":3386.14,"volume":97866,"rsi_14":26.4,"sma_20":3566.26,"sma_60":3718.42,"sma_120":3909.82},{"date":"2026-03-26","open":3377.38,"high":3435.26,"low":3370.96,"close":3395.97,"volume":126883,"rsi_14":31.22,"sma_20":3552.89,"sma_60":3708.22,"sma_120":3906.7},{"date":"2026-03-27","open":3403.76,"high":3407.95,"low":3314.03,"close":3316.71,"volume":132801,"rsi_14":24.47,"sma_20":3531.01,"sma_60":3696.33,"sma_120":3902.32},{"date":"2026-03-30","open":3311.12,"high":3353.87,"low":3306.53,"close":3342.51,"volume":109035,"rsi_14":21.72,"sma_20":3504.13,"sma_60":3685.89,"sma_120":3898.34},{"date":"2026-03-31","open":3366.24,"high":3400.22,"low":3321.88,"close":3377.78,"volume":125748,"rsi_14":25.59,"sma_20":3490.99,"sma_60":3675.42,"sma_120":3894.85},{"date":"2026-04-01","open":3384.72,"high":3444.22,"low":3376.68,"close":3426.47,"volume":98264,"rsi_14":35.55,"sma_20":3476.83,"sma_60":3665.9,"sma_120":3891.12},{"date":"2026-04-02","open":3406.19,"high":3425.16,"low":3373.23,"close":3400.54,"volume":75844,"rsi_14":37.07,"sma_20":3459.8,"sma_60":3658.41,"sma_120":3887.43},{"date":"2026-04-06","open":3378.71,"high":3442.7,"low":3361.29,"close":3438.35,"volume":71839,"rsi_14":45.71,"sma_20":3449.58,"sma_60":3652.29,"sma_120":3884.68},{"date":"2026-04-07","open":3428.54,"high":3430.0,"low":3382.39,"close":3387.0,"volume":82677,"rsi_14":45.7,"sma_20":3435.25,"sma_60":3645.17,"sma_120":3880.75},{"date":"2026-04-08","open":3421.5,"high":3479.56,"low":3412.0,"close":3464.93,"volume":115955,"rsi_14":58.87,"sma_20":3422.13,"sma_60":3639.54,"sma_120":3876.56},{"date":"2026-04-09","open":3443.01,"high":3578.12,"low":3423.05,"close":3548.19,"volume":181633,"rsi_14":65.85,"sma_20":3413.82,"sma_60":3636.86,"sma_120":3872.7},{"date":"2026-04-10","open":3537.07,"high":3544.72,"low":3412.41,"close":3430.45,"volume":229050,"rsi_14":60.37,"sma_20":3404.59,"sma_60":3632.27,"sma_120":3867.35},{"date":"2026-04-13","open":3452.9,"high":3519.02,"low":3400.0,"close":3514.47,"volume":216528,"rsi_14":61.22,"sma_20":3402.27,"sma_60":3629.6,"sma_120":3862.8},{"date":"2026-04-14","open":3489.72,"high":3524.99,"low":3480.57,"close":3508.5,"volume":189686,"rsi_14":61.47,"sma_20":3403.29,"sma_60":3628.48,"sma_120":3858.41},{"date":"2026-04-15","open":3500.0,"high":3552.13,"low":3481.75,"close":3536.42,"volume":206477,"rsi_14":60.69,"sma_20":3408.11,"sma_60":3626.15,"sma_120":3854.24},{"date":"2026-04-16","open":3535.16,"high":3558.82,"low":3480.56,"close":3489.29,"volume":254136,"rsi_14":56.21,"sma_20":3414.35,"sma_60":3623.28,"sma_120":3849.98},{"date":"2026-04-17","open":3511.03,"high":3603.35,"low":3503.3,"close":3572.38,"volume":217586,"rsi_14":67.06,"sma_20":3425.97,"sma_60":3621.59,"sma_120":3846.11},{"date":"2026-04-20","open":3571.68,"high":3588.18,"low":3548.07,"close":3582.5,"volume":244116,"rsi_14":66.3,"sma_20":3440.88,"sma_60":3619.33,"sma_120":3842.69},{"date":"2026-04-21","open":3573.0,"high":3630.83,"low":3555.67,"close":3606.18,"volume":173016,"rsi_14":65.83,"sma_20":3453.61,"sma_60":3617.29,"sma_120":3839.35},{"date":"2026-04-22","open":3603.93,"high":3609.38,"low":3562.05,"close":3589.99,"volume":229742,"rsi_14":61.69,"sma_20":3465.67,"sma_60":3614.52,"sma_120":3835.6},{"date":"2026-04-23","open":3585.92,"high":3616.69,"low":3559.01,"close":3597.2,"volume":198755,"rsi_14":64.7,"sma_20":3476.39,"sma_60":3611.33,"sma_120":3831.17},{"date":"2026-04-24","open":3525.33,"high":3593.48,"low":3500.16,"close":3577.91,"volume":271607,"rsi_14":60.97,"sma_20":3485.56,"sma_60":3607.31,"sma_120":3826.34},{"date":"2026-04-27","open":3558.93,"high":3618.98,"low":3557.03,"close":3562.26,"volume":293019,"rsi_14":64.28,"sma_20":3497.73,"sma_60":3602.42,"sma_120":3821.64},{"date":"2026-04-28","open":3582.58,"high":3629.65,"low":3528.29,"close":3563.09,"volume":344876,"rsi_14":59.24,"sma_20":3508.82,"sma_60":3597.57,"sma_120":3817.09},{"date":"2026-04-29","open":3542.62,"high":3562.09,"low":3500.0,"close":3523.56,"volume":234089,"rsi_14":47.67,"sma_20":3516.06,"sma_60":3592.48,"sma_120":3811.94},{"date":"2026-04-30","open":3603.25,"high":3714.14,"low":3590.0,"close":3704.03,"volume":349081,"rsi_14":74.42,"sma_20":3529.9,"sma_60":3590.73,"sma_120":3807.97},{"date":"2026-05-01","open":3720.0,"high":3729.82,"low":3559.37,"close":3594.08,"volume":251027,"rsi_14":57.06,"sma_20":3539.68,"sma_60":3586.5,"sma_120":3802.89},{"date":"2026-05-04","open":3566.26,"high":3617.46,"low":3460.0,"close":3482.24,"volume":200246,"rsi_14":48.11,"sma_20":3541.73,"sma_60":3574.71,"sma_120":3598.82},{"date":"2026-05-05","open":3478.84,"high":3554.94,"low":3475.0,"close":3540.92,"volume":252767,"rsi_14":50.29,"sma_20":3549.42,"sma_60":3574.34,"sma_120":3791.43},{"date":"2026-05-06","open":3562.32,"high":3600.0,"low":3525.33,"close":3541.79,"volume":233494,"rsi_14":54.02,"sma_20":3553.38,"sma_60":3567.61,"sma_120":3786.13},{"date":"2026-05-07","open":3522.72,"high":3560.0,"low":3498.24,"close":3554.88,"volume":230379,"rsi_14":48.49,"sma_20":3553.56,"sma_60":3560.68,"sma_120":3780.82},{"date":"2026-05-08","open":3554.44,"high":3561.16,"low":3485.0,"close":3496.19,"volume":231506,"rsi_14":43.42,"sma_20":3556.89,"sma_60":3560.26,"sma_120":3774.69},{"date":"2026-05-11","open":3477.71,"high":3480.04,"low":3409.42,"close":3427.8,"volume":280457,"rsi_14":37.27,"sma_20":3552.56,"sma_60":3556.82,"sma_120":3768.09},{"date":"2026-05-12","open":3447.59,"high":3450.81,"low":3353.75,"close":3409.81,"volume":359956,"rsi_14":37.18,"sma_20":3547.63,"sma_60":3552.57,"sma_120":3761.15},{"date":"2026-05-13","open":3440.0,"high":3440.0,"low":3302.44,"close":3366.79,"volume":281644,"rsi_14":34.34,"sma_20":3539.09,"sma_60":3546.4,"sma_120":3753.43},{"date":"2026-05-14","open":3405.94,"high":3429.95,"low":3370.28,"close":3379.52,"volume":301347,"rsi_14":36.39,"sma_20":3533.63,"sma_60":3539.59,"sma_120":3746.16},{"date":"2026-05-15","open":3389.06,"high":3409.86,"low":3313.51,"close":3321.15,"volume":273552,"rsi_14":34.51,"sma_20":3521.18,"sma_60":3530.68,"sma_120":3737.57},{"date":"2026-05-18","open":3324.19,"high":3374.97,"low":3280.0,"close":3365.74,"volume":293261,"rsi_14":37.85,"sma_20":3510.19,"sma_60":3524.39,"sma_120":3729.57},{"date":"2026-05-19","open":3346.67,"high":3394.44,"low":3313.02,"close":3347.28,"volume":229896,"rsi_14":38.93,"sma_20":3497.3,"sma_60":3517.72,"sma_120":3722.2},{"date":"2026-05-20","open":3323.43,"high":3438.04,"low":3309.73,"close":3419.36,"volume":356819,"rsi_14":29.35,"sma_20":3488.79,"sma_60":3511.66,"sma_120":3715.5},{"date":"2026-05-21","open":3398.78,"high":3491.59,"low":3390.99,"close":3438.18,"volume":293441,"rsi_14":36.89,"sma_20":3480.8,"sma_60":3507.75,"sma_120":3708.87},{"date":"2026-05-22","open":3421.4,"high":3496.76,"low":3382.46,"close":3406.5,"volume":512006,"rsi_14":42.41,"sma_20":3472.09,"sma_60":3503.48,"sma_120":3702.8},{"date":"2026-05-26","open":3215.01,"high":3237.05,"low":3001.0,"close":3100.11,"volume":554864,"rsi_14":21.28,"sma_20":3449.3,"sma_60":3492.66,"sma_120":3694.18},{"date":"2026-05-27","open":3100.26,"high":3110.74,"low":2986.01,"close":3027.48,"volume":308385,"rsi_14":19.25,"sma_20":3422.31,"sma_60":3478.36,"sma_120":3685.03},{"date":"2026-05-28","open":2990.01,"high":3034.99,"low":2945.0,"close":3007.08,"volume":556980,"rsi_14":17.55,"sma_20":3396.54,"sma_60":3467.9,"sma_120":3675.77},{"date":"2026-05-29","open":2989.14,"high":3007.0,"low":2931.65,"close":2935.19,"volume":494570,"rsi_14":17.29,"sma_20":3358.1,"sma_60":3454.92,"sma_120":3665.42},{"date":"2026-06-01","open":2942.05,"high":3046.43,"low":2928.11,"close":3020.95,"volume":447065,"rsi_14":26.69,"sma_20":3329.41,"sma_60":3442.89,"sma_120":3656.12},{"date":"2026-06-02","open":3014.09,"high":3044.15,"low":2974.85,"close":3029.36,"volume":199154,"rsi_14":28.27,"sma_20":3306.96,"sma_60":3432.75,"sma_120":3646.41},{"date":"2026-06-03","open":3010.17,"high":3073.0,"low":3008.44,"close":3061.65,"volume":395081,"rsi_14":32.53,"sma_20":3283.09,"sma_60":3422.55,"sma_120":3636.33},{"date":"2026-06-04","open":3089.99,"high":3154.27,"low":3052.65,"close":3081.94,"volume":402915,"rsi_14":32.98,"sma_20":3260.01,"sma_60":3411.77,"sma_120":3626.24},{"date":"2026-06-05","open":3100.0,"high":3142.48,"low":3089.17,"close":3116.43,"volume":408057,"rsi_14":37.75,"sma_20":3237.9,"sma_60":3401.77,"sma_120":3616.78},{"date":"2026-06-08","open":3103.05,"high":3105.0,"low":3055.0,"close":3074.04,"volume":717736,"rsi_14":32.55,"sma_20":3216.82,"sma_60":3392.77,"sma_120":3606.96},{"date":"2026-06-09","open":3082.55,"high":3162.18,"low":3055.55,"close":3137.75,"volume":385511,"rsi_14":38.11,"sma_20":3202.32,"sma_60":3385.68,"sma_120":3493.4},{"date":"2026-06-10","open":3154.3,"high":3177.12,"low":3110.0,"close":3110.05,"volume":149588,"rsi_14":31.56,"sma_20":3187.38,"sma_60":3379.39,"sma_120":3589.12},{"date":"2026-06-11","open":3110.2,"high":3147.96,"low":3060.0,"close":3081.62,"volume":159116,"rsi_14":28.89,"sma_20":3173.0,"sma_60":3373.38,"sma_120":3580.73},{"date":"2026-06-12","open":3100.0,"high":3135.0,"low":3050.39,"close":3116.3,"volume":142520,"rsi_14":32.92,"sma_20":3159.91,"sma_60":3369.31,"sma_120":3573.14},{"date":"2026-06-15","open":3140.39,"high":3170.12,"low":3101.51,"close":3105.48,"volume":205399,"rsi_14":50.43,"sma_20":3149.1,"sma_60":3365.36,"sma_120":3565.96},{"date":"2026-06-16","open":3119.33,"high":3144.89,"low":3073.67,"close":3127.79,"volume":622050,"rsi_14":59.89,"sma_20":3137.18,"sma_60":3362.77,"sma_120":3558.06},{"date":"2026-06-17","open":3129.0,"high":3165.51,"low":3037.32,"close":3059.63,"volume":596414,"rsi_14":54.97,"sma_20":3122.95,"sma_60":3357.93,"sma_120":3549.43},{"date":"2026-06-18","open":3083.31,"high":3116.46,"low":3050.01,"close":3064.48,"volume":1038435,"rsi_14":63.26,"sma_20":3105.04,"sma_60":3353.19,"sma_120":3541.14},{"date":"2026-06-22","open":3022.0,"high":3032.5,"low":2949.06,"close":2949.06,"volume":1002395,"rsi_14":43.23,"sma_20":3080.78,"sma_60":3345.97,"sma_120":3532.19},{"date":"2026-06-23","open":2983.9,"high":3079.2,"low":2966.97,"close":3046.46,"volume":819015,"rsi_14":51.2,"sma_20":3062.51,"sma_60":3340.05,"sma_120":3524.13},{"date":"2026-06-24","open":3060.8,"high":3134.36,"low":3024.95,"close":3087.77,"volume":931236,"rsi_14":52.45,"sma_20":3062.23,"sma_60":3336.35,"sma_120":3516.34},{"date":"2026-06-25","open":3075.26,"high":3134.59,"low":3050.03,"close":3059.04,"volume":720826,"rsi_14":48.38,"sma_20":3063.75,"sma_60":3331.61,"sma_120":3508.75},{"date":"2026-06-26","open":3074.15,"high":3172.69,"low":3074.15,"close":3128.7,"volume":900497,"rsi_14":50.8,"sma_20":3069.6,"sma_60":3327.38,"sma_120":3501.4},{"date":"2026-06-29","open":3162.23,"high":3222.81,"low":3142.73,"close":3153.62,"volume":691081,"rsi_14":56.05,"sma_20":3080.47,"sma_60":3322.81,"sma_120":3494.36},{"date":"2026-06-30","open":3167.25,"high":3200.0,"low":3125.4,"close":3195.94,"volume":672305,"rsi_14":54.64,"sma_20":3089.31,"sma_60":3319.43,"sma_120":3488.92},{"date":"2026-07-01","open":3200.0,"high":3239.14,"low":3183.12,"close":3218.15,"volume":446972,"rsi_14":59.21,"sma_20":3099.07,"sma_60":3315.87,"sma_120":3484.08},{"date":"2026-07-02","open":3233.75,"high":3235.15,"low":3124.9,"close":3159.28,"volume":182070,"rsi_14":56.05,"sma_20":3103.68,"sma_60":3311.98,"sma_120":3478.58},{"date":"2026-07-06","open":3140.57,"high":3150.1,"low":2949.43,"close":2957.71,"volume":339600,"rsi_14":40.34,"sma_20":3097.61,"sma_60":3303.58,"sma_120":3471.56},{"date":"2026-07-07","open":3009.0,"high":3093.7,"low":2986.47,"close":3074.86,"volume":305190,"rsi_14":48.44,"sma_20":3095.49,"sma_60":3295.67,"sma_120":3466.26},{"date":"2026-07-08","open":3060.0,"high":3094.1,"low":3047.72,"close":3070.17,"volume":265532,"rsi_14":46.72,"sma_20":3095.12,"sma_60":3289.61,"sma_120":3460.94},{"date":"2026-07-09","open":3045.99,"high":3072.23,"low":2992.89,"close":3010.39,"volume":238872,"rsi_14":47.23,"sma_20":3088.82,"sma_60":3281.23,"sma_120":3441.62},{"date":"2026-07-10","open":3011.66,"high":3074.99,"low":2978.0,"close":3072.64,"volume":204060,"rsi_14":50.43,"sma_20":3086.95,"sma_60":3273.97,"sma_120":3451.22},{"date":"2026-07-13","open":3103.0,"high":3130.0,"low":3056.19,"close":3078.98,"volume":175913,"rsi_14":57.76,"sma_20":3086.82,"sma_60":3266.35,"sma_120":3446.25},{"date":"2026-07-14","open":3046.29,"high":3074.76,"low":3007.36,"close":3032.07,"volume":195580,"rsi_14":49.09,"sma_20":3082.61,"sma_60":3258.73,"sma_120":3441.0},{"date":"2026-07-15","open":3017.05,"high":3061.97,"low":2944.52,"close":2970.57,"volume":211650,"rsi_14":42.74,"sma_20":3075.87,"sma_60":3248.69,"sma_120":3435.14},{"date":"2026-07-16","open":3004.67,"high":3073.75,"low":2988.0,"close":3062.16,"volume":147982,"rsi_14":50.18,"sma_20":3072.58,"sma_60":3240.02,"sma_120":3429.67},{"date":"2026-07-17","open":3076.9,"high":3124.84,"low":3015.0,"close":3046.44,"volume":160914,"rsi_14":44.96,"sma_20":3071.92,"sma_60":3230.69,"sma_120":3423.99},{"date":"2026-07-20","open":3064.19,"high":3078.95,"low":2986.78,"close":2994.13,"volume":138136,"rsi_14":40.54,"sma_20":3068.41,"sma_60":3220.76,"sma_120":3417.64},{"date":"2026-07-21","open":3050.0,"high":3133.79,"low":2991.5,"close":3013.03,"volume":160217,"rsi_14":38.84,"sma_20":3071.61,"sma_60":3211.03,"sma_120":3411.18},{"date":"2026-07-22","open":3027.5,"high":3053.0,"low":2961.0,"close":2972.45,"volume":123217,"rsi_14":35.34,"sma_20":3067.9,"sma_60":3200.94,"sma_120":3404.12},{"date":"2026-07-23","open":2967.16,"high":2968.5,"low":2902.2,"close":2923.5,"volume":129143,"rsi_14":35.69,"sma_20":3059.61,"sma_60":3190.26,"sma_120":3396.33},{"date":"2026-07-24","open":2923.0,"high":2959.99,"low":2917.15,"close":2957.41,"volume":137346,"rsi_14":49.83,"sma_20":3054.51,"sma_60":3180.16,"sma_120":3388.85},{"date":"2026-07-27","open":2989.53,"high":3090.62,"low":2963.49,"close":3075.26,"volume":138438,"rsi_14":49.96,"sma_20":3051.89,"sma_60":3172.71,"sma_120":3382.58},{"date":"2026-07-28","open":3100.0,"high":3169.98,"low":3091.52,"close":3118.8,"volume":123447,"rsi_14":53.39,"sma_20":3050.14,"sma_60":3162.95,"sma_120":3376.83},{"date":"2026-07-29","open":3083.28,"high":3172.07,"low":3071.2,"close":3142.17,"volume":146722,"rsi_14":60.22,"sma_20":3047.75,"sma_60":3155.52,"sma_120":3370.99},{"date":"2026-07-30","open":3110.98,"high":3110.98,"low":2983.93,"close":3006.57,"volume":182076,"rsi_14":45.6,"sma_20":3036.99,"sma_60":3147.53,"sma_120":3363.53},{"date":"2026-07-31","open":2990.0,"high":3040.15,"low":2979.11,"close":3016.25,"volume":121197,"rsi_14":45.73,"sma_20":3029.76,"sma_60":3138.76,"sma_120":3356.55},{"date":"2026-08-03","open":3030.99,"high":3061.77,"low":2985.83,"close":2990.27,"volume":180959,"rsi_14":47.02,"sma_20":3031.35,"sma_60":3129.55,"sma_120":3350.19},{"date":"2026-08-04","open":2969.0,"high":3037.86,"low":2945.37,"close":3028.03,"volume":160662,"rsi_14":54.13,"sma_20":3029.06,"sma_60":3120.79,"sma_120":3344.9},{"date":"2026-08-05","open":3043.0,"high":3066.11,"low":3015.97,"close":3066.06,"volume":135850,"rsi_14":50.21,"sma_20":3028.8,"sma_60":3113.6,"sma_120":3339.3},{"date":"2026-08-06","open":3095.0,"high":3095.0,"low":3053.17,"close":3069.62,"volume":127877,"rsi_14":51.84,"sma_20":3031.82,"sma_60":3107.65,"sma_120":3333.32},{"date":"2026-08-07","open":3049.04,"high":3129.09,"low":3029.96,"close":3127.29,"volume":203263,"rsi_14":60.59,"sma_20":3034.64,"sma_60":3102.97,"sma_120":3327.25},{"date":"2026-08-10","open":3115.0,"high":3118.07,"low":3051.39,"close":3067.99,"volume":133317,"rsi_14":54.07,"sma_20":3034.0,"sma_60":3097.96,"sma_120":3321.63},{"date":"2026-08-11","open":3051.41,"high":3099.96,"low":3031.83,"close":3042.65,"volume":106266,"rsi_14":55.31,"sma_20":3034.53,"sma_60":3092.35,"sma_120":3315.78},{"date":"2026-08-12","open":3013.84,"high":3063.0,"low":3010.11,"close":3045.87,"volume":164986,"rsi_14":59.95,"sma_20":3038.3,"sma_60":3087.76,"sma_120":3309.95},{"date":"2026-08-13","open":3055.99,"high":3103.0,"low":3033.65,"close":3040.37,"volume":270904,"rsi_14":57.07,"sma_20":3037.21,"sma_60":3082.34,"sma_120":3304.05},{"date":"2026-08-14","open":3052.28,"high":3053.97,"low":3007.8,"close":3025.0,"volume":241305,"rsi_14":44.59,"sma_20":3036.02,"sma_60":3076.93,"sma_120":3297.33},{"date":"2026-08-17","open":3015.0,"high":3092.28,"low":2997.19,"close":3019.3,"volume":225798,"rsi_14":38.85,"sma_20":3037.4,"sma_60":3070.3,"sma_120":3290.98},{"date":"2026-08-18","open":3057.27,"high":3127.1,"low":3021.09,"close":3073.2,"volume":278448,"rsi_14":42.76,"sma_20":3040.4,"sma_60":3064.22,"sma_120":3285.99},{"date":"2026-08-19","open":3102.1,"high":3160.0,"low":3076.63,"close":3076.89,"volume":249489},{"date":"2026-08-20","open":2984.11,"high":3010.0,"low":2903.57,"close":2961.99,"volume":346356,"rsi_14":43.84,"sma_20":3047.48,"sma_60":3056.4,"sma_120":3274.5},{"date":"2026-08-21","open":2975.0,"high":2999.0,"low":2940.0,"close":2957.95,"volume":258276,"rsi_14":46.22,"sma_20":3047.58,"sma_60":3055.26,"sma_120":3266.82},{"date":"2026-08-24","open":2969.0,"high":3026.39,"low":2955.08,"close":3009.44,"volume":257501,"rsi_14":47.9,"sma_20":3044.29,"sma_60":3055.3,"sma_120":3261.61},{"date":"2026-08-25","open":3001.33,"high":3046.47,"low":2994.33,"close":3027.34,"volume":266325},{"date":"2026-08-26","open":3013.53,"high":3015.25,"low":2975.0,"close":2999.0,"volume":292839,"rsi_14":42.09,"sma_20":3032.55,"sma_60":3056.47,"sma_120":3249.69},{"date":"2026-08-27","open":2965.09,"high":2980.0,"low":2929.02,"close":2932.33,"volume":211512,"rsi_14":28.59,"sma_20":3028.84,"sma_60":3054.86,"sma_120":3243.78},{"date":"2026-08-28","open":2942.17,"high":2970.86,"low":2930.16,"close":2961.96,"volume":316259,"rsi_14":37.55,"sma_20":3026.13,"sma_60":3053.19,"sma_120":3237.83},{"date":"2026-08-31","open":2947.4,"high":2998.99,"low":2938.99,"close":2991.24,"volume":378688,"rsi_14":44.02,"sma_20":3026.18,"sma_60":3051.68,"sma_120":3231.7},{"date":"2026-09-01","open":3005.51,"high":3007.88,"low":2933.02,"close":2965.83,"volume":315253,"rsi_14":41.14,"sma_20":3023.07,"sma_60":3049.17,"sma_120":3225.48},{"date":"2026-09-02","open":2966.42,"high":2977.64,"low":2919.06,"close":2934.52,"volume":313692,"rsi_14":38.92,"sma_20":3016.49,"sma_60":3046.85,"sma_120":3219.81},{"date":"2026-09-03","open":2943.88,"high":2988.98,"low":2938.82,"close":2968.04,"volume":282917},{"date":"2026-09-04","open":2950.0,"high":2987.66,"low":2934.77,"close":2983.29,"volume":402014,"rsi_14":46.44,"sma_20":3004.21,"sma_60":3041.91,"sma_120":3210.64},{"date":"2026-09-08","open":2975.0,"high":2994.0,"low":2942.2,"close":2951.61,"volume":399994},{"date":"2026-09-09","open":2935.09,"high":2935.09,"low":2881.51,"close":2910.97,"volume":316599,"rsi_14":34.05,"sma_20":2991.81,"sma_60":3036.32,"sma_120":3202.81},{"date":"2026-09-10","open":2905.47,"high":2917.07,"low":2876.25,"close":2881.47,"volume":256875,"rsi_14":40.74,"sma_20":2983.59,"sma_60":3032.58,"sma_120":3198.98},{"date":"2026-09-11","open":2895.18,"high":2931.59,"low":2865.13,"close":2876.75,"volume":354466,"rsi_14":40.67,"sma_20":2975.41,"sma_60":3028.4,"sma_120":3195.59},{"date":"2026-09-14","open":2909.34,"high":2973.99,"low":2905.0,"close":2965.52,"volume":406212,"rsi_14":45.35,"sma_20":2972.43,"sma_60":3026.83,"sma_120":3192.36},{"date":"2026-09-15","open":2966.21,"high":2966.37,"low":2855.0,"close":2860.25,"volume":243136},{"date":"2026-09-16","open":2865.02,"high":2907.09,"low":2849.04,"close":2849.04,"volume":298924,"rsi_14":36.19,"sma_20":2953.27,"sma_60":3021.76,"sma_120":3183.84},{"date":"2026-09-17","open":2871.32,"high":2879.4,"low":2834.0,"close":2844.31,"volume":291174},{"date":"2026-09-18","open":2825.28,"high":2873.51,"low":2815.0,"close":2855.31,"volume":428838,"rsi_14":38.47,"sma_20":2936.31,"sma_60":3014.52,"sma_120":3175.4},{"date":"2026-09-21","open":2863.0,"high":2870.72,"low":2796.85,"close":2803.25,"volume":609556,"rsi_14":30.62,"sma_20":2928.57,"sma_60":3010.25,"sma_120":3170.9},{"date":"2026-09-22","open":2894.25,"high":2999.3,"low":2844.8,"close":2894.73,"volume":783779},{"date":"2026-09-23","open":2888.4,"high":2920.0,"low":2764.88,"close":2843.34,"volume":656675,"rsi_14":42.02,"sma_20":2913.64,"sma_60":3001.18,"sma_120":3162.02},{"date":"2026-09-24","open":2875.0,"high":2939.02,"low":2839.44,"close":2861.75,"volume":481883,"rsi_14":40.44,"sma_20":2906.78,"sma_60":2995.61,"sma_120":3157.53},{"date":"2026-09-25","open":2877.66,"high":2916.42,"low":2860.22,"close":2872.16,"volume":439330,"rsi_14":39.92,"sma_20":2903.77,"sma_60":2989.85,"sma_120":3152.81},{"date":"2026-09-28","open":2878.51,"high":2931.46,"low":2866.34,"close":2913.28,"volume":437207,"rsi_14":46.58,"sma_20":2901.33,"sma_60":2985.75,"sma_120":3148.86},{"date":"2026-09-29","open":2916.68,"high":2921.48,"low":2836.02,"close":2875.97,"volume":413412},{"date":"2026-09-30","open":2888.88,"high":2899.53,"low":2800.11,"close":2830.02,"volume":494708,"rsi_14":45.65,"sma_20":2888.86,"sma_60":2980.33,"sma_120":3137.98},{"date":"2026-10-01","open":2834.98,"high":2843.15,"low":2756.13,"close":2819.03,"volume":303879,"rsi_14":45.02,"sma_20":2883.0,"sma_60":2976.12,"sma_120":3132.88},{"date":"2026-10-02","open":2840.0,"high":2840.04,"low":2781.61,"close":2792.03,"volume":169824,"rsi_14":33.26,"sma_20":2874.2,"sma_60":2972.48,"sma_120":3126.86},{"date":"2026-10-05","open":2782.09,"high":2812.0,"low":2730.65,"close":2807.73,"volume":219131,"rsi_14":43.88,"sma_20":2865.43,"sma_60":2968.06,"sma_120":3121.02},{"date":"2026-10-06","open":2823.16,"high":2921.0,"low":2821.33,"close":2898.57,"volume":287052},{"date":"2026-10-07","open":2899.18,"high":2911.38,"low":2846.26,"close":2846.27,"volume":130236,"rsi_14":50.23,"sma_20":2859.57,"sma_60":2961.97,"sma_120":3110.35},{"date":"2026-10-08","open":2844.03,"high":2931.62,"low":2839.7,"close":2910.54,"volume":172444,"rsi_14":54.58,"sma_20":2861.02,"sma_60":2960.97,"sma_120":3104.83},{"date":"2026-10-09","open":2912.17,"high":2940.24,"low":2894.65,"close":2939.85,"volume":145760,"rsi_14":61.65,"sma_20":2864.15,"sma_60":2958.92,"sma_120":3099.47},{"date":"2026-10-12","open":2920.7,"high":2935.15,"low":2877.88,"close":2898.85,"volume":200624,"rsi_14":50.55,"sma_20":2860.9,"sma_60":2956.49,"sma_120":3093.59},{"date":"2026-10-13","open":2915.0,"high":2938.99,"low":2880.88,"close":2893.3,"volume":159101,"rsi_14":55.27,"sma_20":2862.55,"sma_60":2954.81,"sma_120":3087.78},{"date":"2026-10-14","open":2904.55,"high":2922.52,"low":2883.13,"close":2911.62,"volume":159816,"rsi_14":55.09,"sma_20":2865.6,"sma_60":2953.09,"sma_120":3082.06},{"date":"2026-10-15","open":2979.5,"high":3066.93,"low":2950.0,"close":3059.62,"volume":223658,"rsi_14":65.01,"sma_20":2876.43,"sma_60":2954.56,"sma_120":3077.75},{"date":"2026-10-16","open":3091.0,"high":3146.0,"low":3085.24,"close":3120.59,"volume":258762,"rsi_14":66.06,"sma_20":2889.68,"sma_60":2957.84,"sma_120":3074.07},{"date":"2026-10-19","open":3113.96,"high":3117.33,"low":3068.16,"close":3097.88,"volume":149965,"rsi_14":67.74,"sma_20":2904.45,"sma_60":2960.2,"sma_120":3070.2},{"date":"2026-10-20","open":3129.75,"high":3187.63,"low":3122.56,"close":3160.18,"volume":182463,"rsi_14":75.47,"sma_20":2917.68,"sma_60":2961.6,"sma_120":3067.16},{"date":"2026-10-21","open":3148.05,"high":3163.7,"low":3127.01,"close":3156.74,"volume":120383,"rsi_14":76.62,"sma_20":2933.43,"sma_60":2962.26,"sma_120":3062.61},{"date":"2026-10-22","open":3177.0,"high":3277.41,"low":3162.7,"close":3270.7,"volume":208494,"rsi_14":82.9,"sma_20":2953.86,"sma_60":2964.4,"sma_120":3059.92}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":162.36242750956114,"pbr":13.85,"per":20.14,"roa":4.31,"roe":null,"grade":"C","comment":"PER 20.16배, ROE N/A%","revenue":20905407000.0,"analysis":"PER 20.2배입니다. 시가총액 534.32억. 매출 209.05억, 영업이익 39.49억.","eps_basis":"TTM","debt_ratio":null,"market_cap":53395338598,"net_income":2745408000.0,"total_debt":12447439000.0,"ttm_window":"2026Q1~2026Q4","gross_margin":53.34,"total_assets":21630510000.0,"total_equity":-2502470000.0,"profit_margin":13.13,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":3948614000.0,"operating_margin":18.89,"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 83 과매수 구간"],"backtest_top3":[],"current_price":3270.7,"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":752.94},{"date":"2016-10-25","close":750.39},{"date":"2016-10-26","close":751.56},{"date":"2016-10-27","close":726.37},{"date":"2016-10-28","close":735.37},{"date":"2016-10-31","close":742.16},{"date":"2016-11-01","close":734.45},{"date":"2016-11-02","close":738.03},{"date":"2016-11-03","close":738.87},{"date":"2016-11-04","close":731.65},{"date":"2016-11-07","close":732.87},{"date":"2016-11-08","close":731.88},{"date":"2016-11-09","close":740.85},{"date":"2016-11-10","close":746.28},{"date":"2016-11-11","close":750.35},{"date":"2016-11-14","close":729.36},{"date":"2016-11-15","close":744.8},{"date":"2016-11-16","close":751.95},{"date":"2016-11-17","close":773.12},{"date":"2016-11-18","close":755.24},{"date":"2016-11-21","close":777.9},{"date":"2016-11-22","close":793.79},{"date":"2016-11-23","close":798.05},{"date":"2016-11-25","close":797.96},{"date":"2016-11-28","close":793.9},{"date":"2016-11-29","close":790.24},{"date":"2016-11-30","close":783.18},{"date":"2016-12-01","close":780.76},{"date":"2016-12-02","close":783.74},{"date":"2016-12-05","close":776.42},{"date":"2016-12-06","close":779.81},{"date":"2016-12-07","close":809.87},{"date":"2016-12-08","close":807.71},{"date":"2016-12-09","close":803.1},{"date":"2016-12-12","close":802.37},{"date":"2016-12-13","close":803.0},{"date":"2016-12-14","close":788.96},{"date":"2016-12-15","close":795.57},{"date":"2016-12-16","close":794.72},{"date":"2016-12-19","close":798.69},{"date":"2016-12-20","close":807.32},{"date":"2016-12-21","close":803.62},{"date":"2016-12-22","close":799.61},{"date":"2016-12-23","close":795.82},{"date":"2016-12-27","close":803.57},{"date":"2016-12-28","close":795.89},{"date":"2016-12-29","close":798.49},{"date":"2016-12-30","close":789.79},{"date":"2017-01-03","close":791.46},{"date":"2017-01-04","close":793.04},{"date":"2017-01-05","close":792.0},{"date":"2017-01-06","close":792.91},{"date":"2017-01-09","close":790.34},{"date":"2017-01-10","close":793.68},{"date":"2017-01-11","close":792.0},{"date":"2017-01-12","close":790.27},{"date":"2017-01-13","close":779.81},{"date":"2017-01-17","close":782.29},{"date":"2017-01-18","close":778.3},{"date":"2017-01-19","close":769.9},{"date":"2017-01-20","close":770.02},{"date":"2017-01-23","close":739.35},{"date":"2017-01-24","close":738.43},{"date":"2017-01-25","close":735.0},{"date":"2017-01-26","close":729.89},{"date":"2017-01-27","close":730.0},{"date":"2017-01-30","close":724.41},{"date":"2017-01-31","close":724.98},{"date":"2017-02-01","close":714.99},{"date":"2017-02-02","close":725.43},{"date":"2017-02-03","close":724.72},{"date":"2017-02-06","close":720.49},{"date":"2017-02-07","close":721.66},{"date":"2017-02-08","close":741.06},{"date":"2017-02-09","close":745.94},{"date":"2017-02-10","close":740.65},{"date":"2017-02-13","close":736.09},{"date":"2017-02-14","close":735.79},{"date":"2017-02-15","close":739.5},{"date":"2017-02-16","close":737.36},{"date":"2017-02-17","close":741.05},{"date":"2017-02-21","close":740.66},{"date":"2017-02-22","close":735.33},{"date":"2017-02-23","close":727.22},{"date":"2017-02-24","close":732.75},{"date":"2017-02-27","close":740.85},{"date":"2017-02-28","close":736.55},{"date":"2017-03-01","close":738.97},{"date":"2017-03-02","close":733.53},{"date":"2017-03-03","close":725.24},{"date":"2017-03-06","close":723.91},{"date":"2017-03-07","close":712.72},{"date":"2017-03-08","close":717.67},{"date":"2017-03-09","close":715.93},{"date":"2017-03-10","close":717.03},{"date":"2017-03-13","close":728.55},{"date":"2017-03-14","close":728.99},{"date":"2017-03-15","close":716.29},{"date":"2017-03-16","close":721.85},{"date":"2017-03-17","close":730.77},{"date":"2017-03-20","close":729.79},{"date":"2017-03-21","close":725.21},{"date":"2017-03-22","close":725.35},{"date":"2017-03-23","close":725.5},{"date":"2017-03-24","close":721.16},{"date":"2017-03-27","close":714.16},{"date":"2017-03-28","close":716.99},{"date":"2017-03-29","close":722.46},{"date":"2017-03-30","close":719.08},{"date":"2017-03-31","close":723.05},{"date":"2017-04-03","close":700.69},{"date":"2017-04-04","close":696.67},{"date":"2017-04-05","close":703.03},{"date":"2017-04-06","close":702.29},{"date":"2017-04-07","close":700.44},{"date":"2017-04-10","close":703.64},{"date":"2017-04-11","close":700.59},{"date":"2017-04-12","close":693.34},{"date":"2017-04-13","close":688.46},{"date":"2017-04-17","close":687.61},{"date":"2017-04-18","close":689.07},{"date":"2017-04-19","close":697.57},{"date":"2017-04-20","close":706.3},{"date":"2017-04-21","close":707.79},{"date":"2017-04-24","close":722.45},{"date":"2017-04-25","close":712.06},{"date":"2017-04-26","close":715.12},{"date":"2017-04-27","close":703.9},{"date":"2017-04-28","close":692.19},{"date":"2017-05-01","close":682.99},{"date":"2017-05-02","close":688.94},{"date":"2017-05-03","close":697.18},{"date":"2017-05-04","close":704.58},{"date":"2017-05-05","close":705.31},{"date":"2017-05-08","close":709.98},{"date":"2017-05-09","close":707.05},{"date":"2017-05-10","close":698.03},{"date":"2017-05-11","close":693.85},{"date":"2017-05-12","close":680.72},{"date":"2017-05-15","close":681.01},{"date":"2017-05-16","close":669.83},{"date":"2017-05-17","close":664.05},{"date":"2017-05-18","close":673.79},{"date":"2017-05-19","close":673.65},{"date":"2017-05-22","close":659.49},{"date":"2017-05-23","close":581.4},{"date":"2017-05-24","close":590.99},{"date":"2017-05-25","close":607.34},{"date":"2017-05-26","close":615.62},{"date":"2017-05-30","close":612.98},{"date":"2017-05-31","close":605.92},{"date":"2017-06-01","close":623.98},{"date":"2017-06-02","close":621.7},{"date":"2017-06-05","close":617.07},{"date":"2017-06-06","close":603.88},{"date":"2017-06-07","close":606.77},{"date":"2017-06-08","close":598.96},{"date":"2017-06-09","close":606.36},{"date":"2017-06-12","close":612.02},{"date":"2017-06-13","close":612.08},{"date":"2017-06-14","close":608.38},{"date":"2017-06-15","close":613.01},{"date":"2017-06-16","close":593.81},{"date":"2017-06-19","close":596.86},{"date":"2017-06-20","close":585.2},{"date":"2017-06-21","close":574.01},{"date":"2017-06-22","close":579.63},{"date":"2017-06-23","close":574.98},{"date":"2017-06-26","close":579.61},{"date":"2017-06-27","close":578.77},{"date":"2017-06-28","close":569.02},{"date":"2017-06-29","close":559.67},{"date":"2017-06-30","close":570.46},{"date":"2017-07-03","close":571.71},{"date":"2017-07-05","close":516.83},{"date":"2017-07-06","close":507.48},{"date":"2017-07-07","close":501.39},{"date":"2017-07-10","close":507.54},{"date":"2017-07-11","close":499.57},{"date":"2017-07-12","close":493.15},{"date":"2017-07-13","close":506.81},{"date":"2017-07-14","close":506.31},{"date":"2017-07-17","close":503.66},{"date":"2017-07-18","close":495.69},{"date":"2017-07-19","close":493.44},{"date":"2017-07-20","close":502.56},{"date":"2017-07-21","close":511.46},{"date":"2017-07-24","close":498.25},{"date":"2017-07-25","close":511.01},{"date":"2017-07-26","close":515.97},{"date":"2017-07-27","close":529.01},{"date":"2017-07-28","close":526.92},{"date":"2017-07-31","close":539.82},{"date":"2017-08-01","close":547.86},{"date":"2017-08-02","close":542.89},{"date":"2017-08-03","close":529.29},{"date":"2017-08-04","close":536.82},{"date":"2017-08-07","close":541.66},{"date":"2017-08-08","close":530.97},{"date":"2017-08-09","close":533.16},{"date":"2017-08-10","close":525.52},{"date":"2017-08-11","close":533.94},{"date":"2017-08-14","close":525.32},{"date":"2017-08-15","close":516.13},{"date":"2017-08-16","close":524.59},{"date":"2017-08-17","close":515.56},{"date":"2017-08-18","close":510.19},{"date":"2017-08-21","close":517.51},{"date":"2017-08-22","close":519.13},{"date":"2017-08-23","close":513.34},{"date":"2017-08-24","close":511.63},{"date":"2017-08-25","close":528.95},{"date":"2017-08-28","close":525.4},{"date":"2017-08-29","close":522.38},{"date":"2017-08-30","close":529.53},{"date":"2017-08-31","close":528.44},{"date":"2017-09-01","close":538.77},{"date":"2017-09-05","close":540.0},{"date":"2017-09-06","close":540.65},{"date":"2017-09-07","close":541.16},{"date":"2017-09-08","close":540.51},{"date":"2017-09-11","close":540.32},{"date":"2017-09-12","close":551.55},{"date":"2017-09-13","close":569.34},{"date":"2017-09-14","close":563.56},{"date":"2017-09-15","close":569.89},{"date":"2017-09-18","close":563.4},{"date":"2017-09-19","close":535.19},{"date":"2017-09-20","close":543.58},{"date":"2017-09-21","close":553.49},{"date":"2017-09-22","close":574.03},{"date":"2017-09-25","close":583.48},{"date":"2017-09-26","close":587.13},{"date":"2017-09-27","close":588.28},{"date":"2017-09-28","close":587.29},{"date":"2017-09-29","close":595.11},{"date":"2017-10-02","close":597.62},{"date":"2017-10-03","close":599.55},{"date":"2017-10-04","close":595.24},{"date":"2017-10-05","close":599.83},{"date":"2017-10-06","close":601.49},{"date":"2017-10-09","close":592.04},{"date":"2017-10-10","close":587.57},{"date":"2017-10-11","close":588.56},{"date":"2017-10-12","close":589.75},{"date":"2017-10-13","close":599.16},{"date":"2017-10-16","close":598.55},{"date":"2017-10-17","close":607.87},{"date":"2017-10-18","close":606.31},{"date":"2017-10-19","close":595.27},{"date":"2017-10-20","close":590.06},{"date":"2017-10-23","close":589.0},{"date":"2017-10-24","close":585.83},{"date":"2017-10-25","close":587.4},{"date":"2017-10-26","close":590.89},{"date":"2017-10-27","close":583.17},{"date":"2017-10-30","close":590.15},{"date":"2017-10-31","close":589.5},{"date":"2017-11-01","close":584.88},{"date":"2017-11-02","close":602.7},{"date":"2017-11-03","close":606.41},{"date":"2017-11-06","close":607.0},{"date":"2017-11-07","close":603.56},{"date":"2017-11-08","close":596.03},{"date":"2017-11-09","close":605.97},{"date":"2017-11-10","close":598.06},{"date":"2017-11-13","close":595.26},{"date":"2017-11-14","close":607.63},{"date":"2017-11-15","close":609.14},{"date":"2017-11-16","close":618.59},{"date":"2017-11-17","close":629.43},{"date":"2017-11-20","close":634.65},{"date":"2017-11-21","close":632.4},{"date":"2017-11-22","close":638.24},{"date":"2017-11-24","close":632.98},{"date":"2017-11-27","close":637.95},{"date":"2017-11-28","close":664.22},{"date":"2017-11-29","close":688.92},{"date":"2017-11-30","close":686.76},{"date":"2017-12-01","close":678.4},{"date":"2017-12-04","close":709.77},{"date":"2017-12-05","close":712.76},{"date":"2017-12-06","close":698.65},{"date":"2017-12-07","close":702.34},{"date":"2017-12-08","close":721.89},{"date":"2017-12-11","close":708.61},{"date":"2017-12-12","close":711.05},{"date":"2017-12-13","close":708.21},{"date":"2017-12-14","close":701.23},{"date":"2017-12-15","close":697.06},{"date":"2017-12-18","close":704.4},{"date":"2017-12-19","close":701.01},{"date":"2017-12-20","close":700.9},{"date":"2017-12-21","close":705.91},{"date":"2017-12-22","close":710.09},{"date":"2017-12-26","close":714.48},{"date":"2017-12-27","close":707.0},{"date":"2017-12-28","close":718.38},{"date":"2017-12-29","close":711.37},{"date":"2018-01-02","close":736.54},{"date":"2018-01-03","close":749.43},{"date":"2018-01-04","close":761.26},{"date":"2018-01-05","close":775.5},{"date":"2018-01-08","close":766.48},{"date":"2018-01-09","close":770.95},{"date":"2018-01-10","close":767.78},{"date":"2018-01-11","close":773.31},{"date":"2018-01-12","close":787.93},{"date":"2018-01-16","close":781.02},{"date":"2018-01-17","close":788.06},{"date":"2018-01-18","close":784.79},{"date":"2018-01-19","close":793.8},{"date":"2018-01-22","close":788.7},{"date":"2018-01-23","close":786.37},{"date":"2018-01-24","close":793.36},{"date":"2018-01-25","close":786.3},{"date":"2018-01-26","close":796.95},{"date":"2018-01-29","close":786.71},{"date":"2018-01-30","close":776.67},{"date":"2018-01-31","close":765.44},{"date":"2018-02-01","close":764.38},{"date":"2018-02-02","close":750.58},{"date":"2018-02-05","close":731.59},{"date":"2018-02-06","close":745.07},{"date":"2018-02-07","close":728.33},{"date":"2018-02-08","close":718.57},{"date":"2018-02-09","close":723.5},{"date":"2018-02-12","close":730.2},{"date":"2018-02-13","close":711.88},{"date":"2018-02-14","close":720.84},{"date":"2018-02-15","close":724.6},{"date":"2018-02-16","close":714.05},{"date":"2018-02-20","close":713.23},{"date":"2018-02-21","close":719.49},{"date":"2018-02-22","close":716.88},{"date":"2018-02-23","close":725.0},{"date":"2018-02-26","close":735.9},{"date":"2018-02-27","close":654.47},{"date":"2018-02-28","close":664.72},{"date":"2018-03-01","close":662.0},{"date":"2018-03-02","close":662.86},{"date":"2018-03-05","close":655.75},{"date":"2018-03-06","close":664.72},{"date":"2018-03-07","close":656.77},{"date":"2018-03-08","close":654.6},{"date":"2018-03-09","close":659.4},{"date":"2018-03-12","close":653.26},{"date":"2018-03-13","close":650.09},{"date":"2018-03-14","close":649.3},{"date":"2018-03-15","close":648.93},{"date":"2018-03-16","close":648.49},{"date":"2018-03-19","close":651.48},{"date":"2018-03-20","close":649.01},{"date":"2018-03-21","close":648.12},{"date":"2018-03-22","close":643.37},{"date":"2018-03-23","close":637.02},{"date":"2018-03-26","close":638.46},{"date":"2018-03-27","close":634.52},{"date":"2018-03-28","close":637.25},{"date":"2018-03-29","close":648.69},{"date":"2018-04-02","close":613.15},{"date":"2018-04-03","close":619.23},{"date":"2018-04-04","close":628.65},{"date":"2018-04-05","close":637.38},{"date":"2018-04-06","close":620.36},{"date":"2018-04-09","close":615.1},{"date":"2018-04-10","close":616.68},{"date":"2018-04-11","close":615.96},{"date":"2018-04-12","close":616.51},{"date":"2018-04-13","close":606.83},{"date":"2018-04-16","close":604.36},{"date":"2018-04-17","close":605.36},{"date":"2018-04-18","close":608.53},{"date":"2018-04-19","close":603.82},{"date":"2018-04-20","close":595.84},{"date":"2018-04-23","close":599.47},{"date":"2018-04-24","close":602.72},{"date":"2018-04-25","close":610.57},{"date":"2018-04-26","close":619.29},{"date":"2018-04-27","close":628.67},{"date":"2018-04-30","close":624.52},{"date":"2018-05-01","close":632.16},{"date":"2018-05-02","close":630.18},{"date":"2018-05-03","close":636.85},{"date":"2018-05-04","close":649.94},{"date":"2018-05-07","close":648.85},{"date":"2018-05-08","close":655.17},{"date":"2018-05-09","close":658.33},{"date":"2018-05-10","close":658.52},{"date":"2018-05-11","close":660.86},{"date":"2018-05-14","close":666.02},{"date":"2018-05-15","close":654.16},{"date":"2018-05-16","close":647.93},{"date":"2018-05-17","close":646.3},{"date":"2018-05-18","close":652.64},{"date":"2018-05-21","close":665.09},{"date":"2018-05-22","close":602.0},{"date":"2018-05-23","close":622.09},{"date":"2018-05-24","close":636.99},{"date":"2018-05-25","close":633.7},{"date":"2018-05-29","close":629.32},{"date":"2018-05-30","close":653.78},{"date":"2018-05-31","close":649.32},{"date":"2018-06-01","close":653.12},{"date":"2018-06-04","close":660.45},{"date":"2018-06-05","close":654.14},{"date":"2018-06-06","close":656.14},{"date":"2018-06-07","close":664.81},{"date":"2018-06-08","close":674.39},{"date":"2018-06-11","close":690.01},{"date":"2018-06-12","close":687.54},{"date":"2018-06-13","close":682.83},{"date":"2018-06-14","close":682.99},{"date":"2018-06-15","close":693.37},{"date":"2018-06-18","close":686.97},{"date":"2018-06-19","close":686.49},{"date":"2018-06-20","close":690.06},{"date":"2018-06-21","close":688.5},{"date":"2018-06-22","close":685.98},{"date":"2018-06-25","close":678.46},{"date":"2018-06-26","close":675.35},{"date":"2018-06-27","close":669.22},{"date":"2018-06-28","close":678.44},{"date":"2018-06-29","close":670.93},{"date":"2018-07-02","close":667.81},{"date":"2018-07-03","close":673.51},{"date":"2018-07-05","close":675.94},{"date":"2018-07-06","close":681.86},{"date":"2018-07-09","close":690.62},{"date":"2018-07-10","close":692.68},{"date":"2018-07-11","close":681.46},{"date":"2018-07-12","close":686.98},{"date":"2018-07-13","close":686.97},{"date":"2018-07-16","close":692.78},{"date":"2018-07-17","close":699.94},{"date":"2018-07-18","close":694.0},{"date":"2018-07-19","close":716.17},{"date":"2018-07-20","close":714.35},{"date":"2018-07-23","close":714.78},{"date":"2018-07-24","close":705.29},{"date":"2018-07-25","close":705.72},{"date":"2018-07-26","close":711.14},{"date":"2018-07-27","close":699.78},{"date":"2018-07-30","close":698.46},{"date":"2018-07-31","close":705.53},{"date":"2018-08-01","close":701.3},{"date":"2018-08-02","close":719.08},{"date":"2018-08-03","close":721.38},{"date":"2018-08-06","close":725.38},{"date":"2018-08-07","close":729.91},{"date":"2018-08-08","close":732.79},{"date":"2018-08-09","close":736.29},{"date":"2018-08-10","close":738.96},{"date":"2018-08-13","close":729.41},{"date":"2018-08-14","close":754.87},{"date":"2018-08-15","close":752.01},{"date":"2018-08-16","close":762.74},{"date":"2018-08-17","close":765.34},{"date":"2018-08-20","close":766.86},{"date":"2018-08-21","close":767.0},{"date":"2018-08-22","close":758.76},{"date":"2018-08-23","close":771.37},{"date":"2018-08-24","close":770.52},{"date":"2018-08-27","close":767.94},{"date":"2018-08-28","close":766.12},{"date":"2018-08-29","close":769.64},{"date":"2018-08-30","close":760.89},{"date":"2018-08-31","close":766.88},{"date":"2018-09-04","close":783.0},{"date":"2018-09-05","close":772.43},{"date":"2018-09-06","close":771.66},{"date":"2018-09-07","close":772.53},{"date":"2018-09-10","close":764.98},{"date":"2018-09-11","close":764.32},{"date":"2018-09-12","close":764.02},{"date":"2018-09-13","close":765.3},{"date":"2018-09-14","close":749.2},{"date":"2018-09-17","close":747.52},{"date":"2018-09-18","close":732.76},{"date":"2018-09-19","close":754.28},{"date":"2018-09-20","close":761.91},{"date":"2018-09-21","close":769.87},{"date":"2018-09-24","close":765.0},{"date":"2018-09-25","close":772.8},{"date":"2018-09-26","close":778.0},{"date":"2018-09-27","close":779.78},{"date":"2018-09-28","close":775.7},{"date":"2018-10-01","close":770.35},{"date":"2018-10-02","close":762.82},{"date":"2018-10-03","close":763.69},{"date":"2018-10-04","close":763.9},{"date":"2018-10-05","close":771.3},{"date":"2018-10-08","close":788.47},{"date":"2018-10-09","close":782.59},{"date":"2018-10-10","close":778.17},{"date":"2018-10-11","close":769.01},{"date":"2018-10-12","close":774.96},{"date":"2018-10-15","close":787.0},{"date":"2018-10-16","close":773.51},{"date":"2018-10-17","close":714.71},{"date":"2018-10-18","close":730.03},{"date":"2018-10-19","close":725.8},{"date":"2018-10-22","close":736.28},{"date":"2018-10-23","close":734.34},{"date":"2018-10-24","close":728.22},{"date":"2018-10-25","close":740.0},{"date":"2018-10-26","close":743.57},{"date":"2018-10-29","close":747.05},{"date":"2018-10-30","close":747.4},{"date":"2018-10-31","close":733.47},{"date":"2018-11-01","close":745.87},{"date":"2018-11-02","close":760.49},{"date":"2018-11-05","close":766.35},{"date":"2018-11-06","close":781.02},{"date":"2018-11-07","close":790.5},{"date":"2018-11-08","close":798.94},{"date":"2018-11-09","close":793.87},{"date":"2018-11-12","close":792.6},{"date":"2018-11-13","close":813.48},{"date":"2018-11-14","close":823.3},{"date":"2018-11-15","close":810.04},{"date":"2018-11-16","close":827.99},{"date":"2018-11-19","close":829.35},{"date":"2018-11-20","close":793.11},{"date":"2018-11-21","close":819.21},{"date":"2018-11-23","close":827.53},{"date":"2018-11-26","close":820.0},{"date":"2018-11-27","close":835.23},{"date":"2018-11-28","close":833.7},{"date":"2018-11-29","close":825.83},{"date":"2018-11-30","close":809.07},{"date":"2018-12-03","close":824.46},{"date":"2018-12-04","close":880.07},{"date":"2018-12-06","close":868.68},{"date":"2018-12-07","close":870.16},{"date":"2018-12-10","close":885.87},{"date":"2018-12-11","close":878.34},{"date":"2018-12-12","close":889.34},{"date":"2018-12-13","close":883.48},{"date":"2018-12-14","close":871.24},{"date":"2018-12-17","close":854.18},{"date":"2018-12-18","close":857.24},{"date":"2018-12-19","close":835.87},{"date":"2018-12-20","close":826.22},{"date":"2018-12-21","close":826.04},{"date":"2018-12-24","close":822.82},{"date":"2018-12-26","close":839.06},{"date":"2018-12-27","close":843.04},{"date":"2018-12-28","close":839.01},{"date":"2018-12-31","close":838.34},{"date":"2019-01-02","close":838.48},{"date":"2019-01-03","close":845.58},{"date":"2019-01-04","close":835.63},{"date":"2019-01-07","close":822.32},{"date":"2019-01-08","close":811.37},{"date":"2019-01-09","close":820.36},{"date":"2019-01-10","close":827.34},{"date":"2019-01-11","close":822.88},{"date":"2019-01-14","close":826.98},{"date":"2019-01-15","close":829.58},{"date":"2019-01-16","close":832.96},{"date":"2019-01-17","close":842.31},{"date":"2019-01-18","close":844.32},{"date":"2019-01-22","close":829.2},{"date":"2019-01-23","close":834.55},{"date":"2019-01-24","close":814.79},{"date":"2019-01-25","close":814.64},{"date":"2019-01-28","close":819.01},{"date":"2019-01-29","close":830.66},{"date":"2019-01-30","close":843.17},{"date":"2019-01-31","close":847.34},{"date":"2019-02-01","close":849.91},{"date":"2019-02-04","close":869.44},{"date":"2019-02-05","close":869.42},{"date":"2019-02-06","close":868.08},{"date":"2019-02-07","close":878.77},{"date":"2019-02-08","close":874.08},{"date":"2019-02-11","close":887.91},{"date":"2019-02-12","close":890.9},{"date":"2019-02-13","close":891.36},{"date":"2019-02-14","close":904.96},{"date":"2019-02-15","close":919.75},{"date":"2019-02-19","close":916.68},{"date":"2019-02-20","close":921.14},{"date":"2019-02-21","close":906.33},{"date":"2019-02-22","close":911.66},{"date":"2019-02-25","close":889.6},{"date":"2019-02-26","close":935.0},{"date":"2019-02-27","close":911.93},{"date":"2019-02-28","close":938.97},{"date":"2019-03-01","close":929.32},{"date":"2019-03-04","close":932.95},{"date":"2019-03-05","close":939.83},{"date":"2019-03-06","close":935.35},{"date":"2019-03-07","close":940.55},{"date":"2019-03-08","close":934.73},{"date":"2019-03-11","close":940.03},{"date":"2019-03-12","close":934.61},{"date":"2019-03-13","close":940.58},{"date":"2019-03-14","close":950.22},{"date":"2019-03-15","close":962.23},{"date":"2019-03-18","close":975.59},{"date":"2019-03-19","close":978.99},{"date":"2019-03-20","close":980.98},{"date":"2019-03-21","close":1001.09},{"date":"2019-03-22","close":981.27},{"date":"2019-03-25","close":995.86},{"date":"2019-03-26","close":997.31},{"date":"2019-03-27","close":1003.2},{"date":"2019-03-28","close":1005.17},{"date":"2019-03-29","close":1024.12},{"date":"2019-04-01","close":1029.71},{"date":"2019-04-02","close":1041.98},{"date":"2019-04-03","close":1045.53},{"date":"2019-04-04","close":1040.6899},{"date":"2019-04-05","close":1048.52},{"date":"2019-04-08","close":1052.54},{"date":"2019-04-09","close":1040.4},{"date":"2019-04-10","close":1060.17},{"date":"2019-04-11","close":1068.5699},{"date":"2019-04-12","close":1060.3},{"date":"2019-04-15","close":1064.59},{"date":"2019-04-16","close":1061.59},{"date":"2019-04-17","close":1051.37},{"date":"2019-04-18","close":1045.05},{"date":"2019-04-22","close":1035.2},{"date":"2019-04-23","close":1047.76},{"date":"2019-04-24","close":1042.6},{"date":"2019-04-25","close":1042.35},{"date":"2019-04-26","close":1033.55},{"date":"2019-04-29","close":1022.5},{"date":"2019-04-30","close":1028.3101},{"date":"2019-05-01","close":1023.9},{"date":"2019-05-02","close":1038.3101},{"date":"2019-05-03","close":1033.38},{"date":"2019-05-06","close":1030.64},{"date":"2019-05-07","close":1015.36},{"date":"2019-05-08","close":1005.6},{"date":"2019-05-09","close":1004.48},{"date":"2019-05-10","close":1000.59},{"date":"2019-05-13","close":982.56},{"date":"2019-05-14","close":989.8},{"date":"2019-05-15","close":978.36},{"date":"2019-05-16","close":981.34},{"date":"2019-05-17","close":984.09},{"date":"2019-05-20","close":977.83},{"date":"2019-05-21","close":1032.25},{"date":"2019-05-22","close":1043.9301},{"date":"2019-05-23","close":1034.8199},{"date":"2019-05-24","close":1052.1899},{"date":"2019-05-28","close":1051.14},{"date":"2019-05-29","close":1027.54},{"date":"2019-05-30","close":1045.29},{"date":"2019-05-31","close":1027.11},{"date":"2019-06-03","close":1037.65},{"date":"2019-06-04","close":1036.27},{"date":"2019-06-05","close":1068.89},{"date":"2019-06-06","close":1090.54},{"date":"2019-06-07","close":1099.14},{"date":"2019-06-10","close":1111.23},{"date":"2019-06-11","close":1095.39},{"date":"2019-06-12","close":1106.77},{"date":"2019-06-13","close":1113.95},{"date":"2019-06-14","close":1119.87},{"date":"2019-06-17","close":1124.36},{"date":"2019-06-18","close":1126.0},{"date":"2019-06-19","close":1122.65},{"date":"2019-06-20","close":1128.2},{"date":"2019-06-21","close":1118.47},{"date":"2019-06-24","close":1110.95},{"date":"2019-06-25","close":1097.83},{"date":"2019-06-26","close":1086.6},{"date":"2019-06-27","close":1084.08},{"date":"2019-06-28","close":1099.47},{"date":"2019-07-01","close":1098.79},{"date":"2019-07-02","close":1115.48},{"date":"2019-07-03","close":1130.38},{"date":"2019-07-05","close":1130.3101},{"date":"2019-07-08","close":1144.22},{"date":"2019-07-09","close":1143.09},{"date":"2019-07-10","close":1148.47},{"date":"2019-07-11","close":1148.91},{"date":"2019-07-12","close":1164.71},{"date":"2019-07-15","close":1178.38},{"date":"2019-07-16","close":1180.0},{"date":"2019-07-17","close":1160.0},{"date":"2019-07-18","close":1162.85},{"date":"2019-07-19","close":1172.25},{"date":"2019-07-22","close":1175.16},{"date":"2019-07-23","close":1171.3101},{"date":"2019-07-24","close":1172.9399},{"date":"2019-07-25","close":1146.21},{"date":"2019-07-26","close":1146.1801},{"date":"2019-07-29","close":1148.8199},{"date":"2019-07-30","close":1144.2},{"date":"2019-07-31","close":1123.04},{"date":"2019-08-01","close":1102.8199},{"date":"2019-08-02","close":1096.12},{"date":"2019-08-05","close":1062.92},{"date":"2019-08-06","close":1082.26},{"date":"2019-08-07","close":1074.77},{"date":"2019-08-08","close":1088.17},{"date":"2019-08-09","close":1088.66},{"date":"2019-08-12","close":1072.66},{"date":"2019-08-13","close":1081.28},{"date":"2019-08-14","close":1059.6801},{"date":"2019-08-15","close":1083.54},{"date":"2019-08-16","close":1091.74},{"date":"2019-08-19","close":1095.5},{"date":"2019-08-20","close":1091.11},{"date":"2019-08-21","close":1087.97},{"date":"2019-08-22","close":1081.55},{"date":"2019-08-23","close":1065.28},{"date":"2019-08-26","close":1066.96},{"date":"2019-08-27","close":1064.79},{"date":"2019-08-28","close":1097.6899},{"date":"2019-08-29","close":1113.71},{"date":"2019-08-30","close":1101.6899},{"date":"2019-09-03","close":1102.83},{"date":"2019-09-04","close":1122.72},{"date":"2019-09-05","close":1134.54},{"date":"2019-09-06","close":1143.34},{"date":"2019-09-09","close":1127.1899},{"date":"2019-09-10","close":1152.55},{"date":"2019-09-11","close":1156.92},{"date":"2019-09-12","close":1129.0699},{"date":"2019-09-13","close":1149.26},{"date":"2019-09-16","close":1130.66},{"date":"2019-09-17","close":1156.0},{"date":"2019-09-18","close":1162.53},{"date":"2019-09-19","close":1157.79},{"date":"2019-09-20","close":1159.37},{"date":"2019-09-23","close":1147.26},{"date":"2019-09-24","close":1096.63},{"date":"2019-09-25","close":1093.0601},{"date":"2019-09-26","close":1085.6899},{"date":"2019-09-27","close":1085.65},{"date":"2019-09-30","close":1084.62},{"date":"2019-10-01","close":1083.67},{"date":"2019-10-02","close":1052.86},{"date":"2019-10-03","close":1052.33},{"date":"2019-10-04","close":1060.33},{"date":"2019-10-07","close":1060.8101},{"date":"2019-10-08","close":1049.5},{"date":"2019-10-09","close":1058.55},{"date":"2019-10-10","close":1077.23},{"date":"2019-10-11","close":1085.97},{"date":"2019-10-14","close":1086.64},{"date":"2019-10-15","close":1104.4399},{"date":"2019-10-16","close":1106.98},{"date":"2019-10-17","close":1105.11},{"date":"2019-10-18","close":1110.0},{"date":"2019-10-21","close":1109.92},{"date":"2019-10-22","close":1100.11},{"date":"2019-10-23","close":1093.48},{"date":"2019-10-24","close":1123.78},{"date":"2019-10-25","close":1129.47},{"date":"2019-10-28","close":1149.77},{"date":"2019-10-29","close":1145.64},{"date":"2019-10-30","close":1148.5},{"date":"2019-10-31","close":1144.38},{"date":"2019-11-01","close":1156.28},{"date":"2019-11-04","close":1150.0699},{"date":"2019-11-05","close":1151.0601},{"date":"2019-11-06","close":1161.48},{"date":"2019-11-07","close":1165.61},{"date":"2019-11-08","close":1165.86},{"date":"2019-11-11","close":1177.05},{"date":"2019-11-12","close":1166.97},{"date":"2019-11-13","close":1174.76},{"date":"2019-11-14","close":1174.9},{"date":"2019-11-15","close":1171.88},{"date":"2019-11-18","close":1187.65},{"date":"2019-11-19","close":1173.98},{"date":"2019-11-20","close":1159.65},{"date":"2019-11-21","close":1162.45},{"date":"2019-11-22","close":1163.87},{"date":"2019-11-25","close":1167.95},{"date":"2019-11-26","close":1177.79},{"date":"2019-11-27","close":1182.88},{"date":"2019-11-29","close":1177.92},{"date":"2019-12-02","close":1177.65},{"date":"2019-12-03","close":1152.3},{"date":"2019-12-04","close":1163.09},{"date":"2019-12-05","close":1162.66},{"date":"2019-12-06","close":1172.66},{"date":"2019-12-09","close":1169.0},{"date":"2019-12-10","close":1250.0},{"date":"2019-12-11","close":1244.83},{"date":"2019-12-12","close":1230.92},{"date":"2019-12-13","close":1235.3199},{"date":"2019-12-16","close":1225.22},{"date":"2019-12-17","close":1221.83},{"date":"2019-12-18","close":1228.05},{"date":"2019-12-19","close":1219.08},{"date":"2019-12-20","close":1226.74},{"date":"2019-12-23","close":1213.87},{"date":"2019-12-24","close":1219.3101},{"date":"2019-12-26","close":1210.72},{"date":"2019-12-27","close":1202.59},{"date":"2019-12-30","close":1183.25},{"date":"2019-12-31","close":1191.3101},{"date":"2020-01-02","close":1189.74},{"date":"2020-01-03","close":1187.98},{"date":"2020-01-06","close":1165.71},{"date":"2020-01-07","close":1145.38},{"date":"2020-01-08","close":1147.49},{"date":"2020-01-09","close":1145.39},{"date":"2020-01-10","close":1132.22},{"date":"2020-01-13","close":1128.37},{"date":"2020-01-14","close":1136.6},{"date":"2020-01-15","close":1134.29},{"date":"2020-01-16","close":1142.12},{"date":"2020-01-17","close":1154.58},{"date":"2020-01-21","close":1155.0},{"date":"2020-01-22","close":1157.33},{"date":"2020-01-23","close":1166.0},{"date":"2020-01-24","close":1140.23},{"date":"2020-01-27","close":1114.49},{"date":"2020-01-28","close":1107.58},{"date":"2020-01-29","close":1096.51},{"date":"2020-01-30","close":1086.58},{"date":"2020-01-31","close":1057.96},{"date":"2020-02-03","close":1050.45},{"date":"2020-02-04","close":1050.21},{"date":"2020-02-05","close":1073.25},{"date":"2020-02-06","close":1062.3101},{"date":"2020-02-07","close":1058.91},{"date":"2020-02-10","close":1053.72},{"date":"2020-02-11","close":1051.22},{"date":"2020-02-12","close":1063.5699},{"date":"2020-02-13","close":1066.55},{"date":"2020-02-14","close":1053.21},{"date":"2020-02-18","close":1073.85},{"date":"2020-02-19","close":1066.79},{"date":"2020-02-20","close":1082.52},{"date":"2020-02-21","close":1068.03},{"date":"2020-02-24","close":1056.64},{"date":"2020-02-25","close":1032.6899},{"date":"2020-02-26","close":1014.06},{"date":"2020-02-27","close":1004.98},{"date":"2020-02-28","close":1032.51},{"date":"2020-03-02","close":1046.89},{"date":"2020-03-03","close":1024.71},{"date":"2020-03-04","close":1058.24},{"date":"2020-03-05","close":1029.87},{"date":"2020-03-06","close":1060.3101},{"date":"2020-03-09","close":1113.6899},{"date":"2020-03-10","close":1148.3},{"date":"2020-03-11","close":1089.03},{"date":"2020-03-12","close":978.19},{"date":"2020-03-13","close":1012.73},{"date":"2020-03-16","close":851.33},{"date":"2020-03-17","close":913.92},{"date":"2020-03-18","close":808.5},{"date":"2020-03-19","close":827.29},{"date":"2020-03-20","close":728.13},{"date":"2020-03-23","close":723.22},{"date":"2020-03-24","close":808.43},{"date":"2020-03-25","close":844.43},{"date":"2020-03-26","close":884.99},{"date":"2020-03-27","close":851.63},{"date":"2020-03-30","close":873.99},{"date":"2020-03-31","close":846.0},{"date":"2020-04-01","close":776.86},{"date":"2020-04-02","close":794.65},{"date":"2020-04-03","close":790.56},{"date":"2020-04-06","close":875.1},{"date":"2020-04-07","close":899.64},{"date":"2020-04-08","close":915.22},{"date":"2020-04-09","close":940.83},{"date":"2020-04-13","close":942.19},{"date":"2020-04-14","close":977.14},{"date":"2020-04-15","close":932.66},{"date":"2020-04-16","close":978.52},{"date":"2020-04-17","close":991.8},{"date":"2020-04-20","close":988.15},{"date":"2020-04-21","close":978.85},{"date":"2020-04-22","close":999.55},{"date":"2020-04-23","close":1005.71},{"date":"2020-04-24","close":1047.04},{"date":"2020-04-27","close":1060.52},{"date":"2020-04-28","close":1055.45},{"date":"2020-04-29","close":1054.15},{"date":"2020-04-30","close":1020.32},{"date":"2020-05-01","close":994.45},{"date":"2020-05-04","close":1009.94},{"date":"2020-05-05","close":1023.16},{"date":"2020-05-06","close":1032.36},{"date":"2020-05-07","close":1012.16},{"date":"2020-05-08","close":1057.9},{"date":"2020-05-11","close":1053.88},{"date":"2020-05-12","close":1046.58},{"date":"2020-05-13","close":1044.1},{"date":"2020-05-14","close":1055.58},{"date":"2020-05-15","close":1074.98},{"date":"2020-05-18","close":1083.0},{"date":"2020-05-19","close":1104.41},{"date":"2020-05-20","close":1113.01},{"date":"2020-05-21","close":1104.47},{"date":"2020-05-22","close":1122.9399},{"date":"2020-05-26","close":1123.2},{"date":"2020-05-27","close":1164.42},{"date":"2020-05-28","close":1147.55},{"date":"2020-05-29","close":1147.86},{"date":"2020-06-01","close":1138.2},{"date":"2020-06-02","close":1125.99},{"date":"2020-06-03","close":1150.46},{"date":"2020-06-04","close":1134.8},{"date":"2020-06-05","close":1153.9301},{"date":"2020-06-08","close":1143.8},{"date":"2020-06-09","close":1144.76},{"date":"2020-06-10","close":1126.88},{"date":"2020-06-11","close":1095.7},{"date":"2020-06-12","close":1100.51},{"date":"2020-06-15","close":1118.66},{"date":"2020-06-16","close":1139.7},{"date":"2020-06-17","close":1147.36},{"date":"2020-06-18","close":1140.0601},{"date":"2020-06-19","close":1130.6},{"date":"2020-06-22","close":1139.6801},{"date":"2020-06-23","close":1135.02},{"date":"2020-06-24","close":1100.21},{"date":"2020-06-25","close":1103.3},{"date":"2020-06-26","close":1104.9301},{"date":"2020-06-29","close":1127.92},{"date":"2020-06-30","close":1128.12},{"date":"2020-07-01","close":1130.48},{"date":"2020-07-02","close":1148.97},{"date":"2020-07-06","close":1137.38},{"date":"2020-07-07","close":1128.58},{"date":"2020-07-08","close":1117.98},{"date":"2020-07-09","close":1107.76},{"date":"2020-07-10","close":1113.59},{"date":"2020-07-13","close":1108.33},{"date":"2020-07-14","close":1133.37},{"date":"2020-07-15","close":1149.23},{"date":"2020-07-16","close":1149.3199},{"date":"2020-07-17","close":1157.3},{"date":"2020-07-20","close":1156.12},{"date":"2020-07-21","close":1155.77},{"date":"2020-07-22","close":1168.98},{"date":"2020-07-23","close":1168.46},{"date":"2020-07-24","close":1168.59},{"date":"2020-07-27","close":1170.8},{"date":"2020-07-28","close":1166.15},{"date":"2020-07-29","close":1179.55},{"date":"2020-07-30","close":1209.75},{"date":"2020-07-31","close":1207.42},{"date":"2020-08-03","close":1206.9},{"date":"2020-08-04","close":1206.04},{"date":"2020-08-05","close":1192.61},{"date":"2020-08-06","close":1178.37},{"date":"2020-08-07","close":1182.22},{"date":"2020-08-10","close":1174.72},{"date":"2020-08-11","close":1171.5601},{"date":"2020-08-12","close":1188.37},{"date":"2020-08-13","close":1187.14},{"date":"2020-08-14","close":1196.05},{"date":"2020-08-17","close":1207.75},{"date":"2020-08-18","close":1211.8101},{"date":"2020-08-19","close":1210.0},{"date":"2020-08-20","close":1203.5},{"date":"2020-08-21","close":1209.0699},{"date":"2020-08-24","close":1209.9301},{"date":"2020-08-25","close":1201.66},{"date":"2020-08-26","close":1198.01},{"date":"2020-08-27","close":1195.89},{"date":"2020-08-28","close":1189.12},{"date":"2020-08-31","close":1196.3101},{"date":"2020-09-01","close":1222.4301},{"date":"2020-09-02","close":1250.35},{"date":"2020-09-03","close":1215.7},{"date":"2020-09-04","close":1206.79},{"date":"2020-09-08","close":1211.49},{"date":"2020-09-09","close":1233.0},{"date":"2020-09-10","close":1216.04},{"date":"2020-09-11","close":1234.45},{"date":"2020-09-14","close":1241.66},{"date":"2020-09-15","close":1242.95},{"date":"2020-09-16","close":1229.23},{"date":"2020-09-17","close":1224.12},{"date":"2020-09-18","close":1205.28},{"date":"2020-09-21","close":1186.01},{"date":"2020-09-22","close":1166.71},{"date":"2020-09-23","close":1128.95},{"date":"2020-09-24","close":1129.63},{"date":"2020-09-25","close":1135.02},{"date":"2020-09-28","close":1155.5601},{"date":"2020-09-29","close":1154.92},{"date":"2020-09-30","close":1177.64},{"date":"2020-10-01","close":1181.72},{"date":"2020-10-02","close":1176.99},{"date":"2020-10-05","close":1178.27},{"date":"2020-10-06","close":1138.53},{"date":"2020-10-07","close":1139.99},{"date":"2020-10-08","close":1150.0},{"date":"2020-10-09","close":1137.74},{"date":"2020-10-12","close":1144.0601},{"date":"2020-10-13","close":1164.59},{"date":"2020-10-14","close":1169.03},{"date":"2020-10-15","close":1193.26},{"date":"2020-10-16","close":1193.38},{"date":"2020-10-19","close":1176.42},{"date":"2020-10-20","close":1178.62},{"date":"2020-10-21","close":1178.12},{"date":"2020-10-22","close":1175.55},{"date":"2020-10-23","close":1183.16},{"date":"2020-10-26","close":1152.0},{"date":"2020-10-27","close":1133.59},{"date":"2020-10-28","close":1128.85},{"date":"2020-10-29","close":1129.76},{"date":"2020-10-30","close":1128.98},{"date":"2020-11-02","close":1141.15},{"date":"2020-11-03","close":1164.65},{"date":"2020-11-04","close":1154.02},{"date":"2020-11-05","close":1149.51},{"date":"2020-11-06","close":1158.53},{"date":"2020-11-09","close":1151.39},{"date":"2020-11-10","close":1170.41},{"date":"2020-11-11","close":1181.83},{"date":"2020-11-12","close":1159.73},{"date":"2020-11-13","close":1155.8},{"date":"2020-11-16","close":1146.02},{"date":"2020-11-17","close":1124.21},{"date":"2020-11-18","close":1131.65},{"date":"2020-11-19","close":1133.76},{"date":"2020-11-20","close":1114.2},{"date":"2020-11-23","close":1113.41},{"date":"2020-11-24","close":1135.79},{"date":"2020-11-25","close":1129.6},{"date":"2020-11-27","close":1119.24},{"date":"2020-11-30","close":1137.65},{"date":"2020-12-01","close":1164.84},{"date":"2020-12-02","close":1152.22},{"date":"2020-12-03","close":1154.01},{"date":"2020-12-04","close":1162.63},{"date":"2020-12-07","close":1157.1801},{"date":"2020-12-08","close":1095.99},{"date":"2020-12-09","close":1136.67},{"date":"2020-12-10","close":1137.85},{"date":"2020-12-11","close":1155.3},{"date":"2020-12-14","close":1151.13},{"date":"2020-12-15","close":1179.37},{"date":"2020-12-16","close":1190.5},{"date":"2020-12-17","close":1180.89},{"date":"2020-12-18","close":1181.9},{"date":"2020-12-21","close":1192.91},{"date":"2020-12-22","close":1190.1899},{"date":"2020-12-23","close":1192.99},{"date":"2020-12-24","close":1204.22},{"date":"2020-12-28","close":1192.62},{"date":"2020-12-29","close":1177.12},{"date":"2020-12-30","close":1175.87},{"date":"2020-12-31","close":1185.4399},{"date":"2021-01-04","close":1180.4},{"date":"2021-01-05","close":1180.35},{"date":"2021-01-06","close":1229.7},{"date":"2021-01-07","close":1246.04},{"date":"2021-01-08","close":1252.92},{"date":"2021-01-11","close":1265.46},{"date":"2021-01-12","close":1282.15},{"date":"2021-01-13","close":1259.4399},{"date":"2021-01-14","close":1248.02},{"date":"2021-01-15","close":1248.33},{"date":"2021-01-19","close":1238.29},{"date":"2021-01-20","close":1239.98},{"date":"2021-01-21","close":1246.41},{"date":"2021-01-22","close":1227.16},{"date":"2021-01-25","close":1196.04},{"date":"2021-01-26","close":1194.55},{"date":"2021-01-27","close":1137.21},{"date":"2021-01-28","close":1146.64},{"date":"2021-01-29","close":1118.37},{"date":"2021-02-01","close":1159.33},{"date":"2021-02-02","close":1193.67},{"date":"2021-02-03","close":1194.6},{"date":"2021-02-04","close":1220.39},{"date":"2021-02-05","close":1220.4301},{"date":"2021-02-08","close":1224.95},{"date":"2021-02-09","close":1224.3199},{"date":"2021-02-10","close":1212.67},{"date":"2021-02-11","close":1150.42},{"date":"2021-02-12","close":1146.65},{"date":"2021-02-16","close":1173.3199},{"date":"2021-02-17","close":1192.97},{"date":"2021-02-18","close":1211.29},{"date":"2021-02-19","close":1205.73},{"date":"2021-02-22","close":1188.59},{"date":"2021-02-23","close":1185.1899},{"date":"2021-02-24","close":1189.86},{"date":"2021-02-25","close":1160.5699},{"date":"2021-02-26","close":1159.92},{"date":"2021-03-01","close":1169.39},{"date":"2021-03-02","close":1180.0},{"date":"2021-03-03","close":1179.74},{"date":"2021-03-04","close":1168.4399},{"date":"2021-03-05","close":1220.25},{"date":"2021-03-08","close":1241.11},{"date":"2021-03-09","close":1222.49},{"date":"2021-03-10","close":1256.0},{"date":"2021-03-11","close":1261.9301},{"date":"2021-03-12","close":1285.52},{"date":"2021-03-15","close":1295.22},{"date":"2021-03-16","close":1299.0},{"date":"2021-03-17","close":1290.9399},{"date":"2021-03-18","close":1303.58},{"date":"2021-03-19","close":1324.76},{"date":"2021-03-22","close":1341.22},{"date":"2021-03-23","close":1323.5699},{"date":"2021-03-24","close":1353.49},{"date":"2021-03-25","close":1374.41},{"date":"2021-03-26","close":1413.73},{"date":"2021-03-29","close":1432.28},{"date":"2021-03-30","close":1425.36},{"date":"2021-03-31","close":1404.3},{"date":"2021-04-01","close":1418.84},{"date":"2021-04-05","close":1415.88},{"date":"2021-04-06","close":1431.85},{"date":"2021-04-07","close":1423.27},{"date":"2021-04-08","close":1417.15},{"date":"2021-04-09","close":1438.5},{"date":"2021-04-12","close":1454.1899},{"date":"2021-04-13","close":1435.91},{"date":"2021-04-14","close":1450.89},{"date":"2021-04-15","close":1467.4399},{"date":"2021-04-16","close":1495.84},{"date":"2021-04-19","close":1504.3},{"date":"2021-04-20","close":1514.11},{"date":"2021-04-21","close":1486.89},{"date":"2021-04-22","close":1478.87},{"date":"2021-04-23","close":1471.35},{"date":"2021-04-26","close":1443.88},{"date":"2021-04-27","close":1455.79},{"date":"2021-04-28","close":1460.0},{"date":"2021-04-29","close":1474.96},{"date":"2021-04-30","close":1464.12},{"date":"2021-05-03","close":1475.83},{"date":"2021-05-04","close":1477.0},{"date":"2021-05-05","close":1472.11},{"date":"2021-05-06","close":1488.85},{"date":"2021-05-07","close":1507.2},{"date":"2021-05-10","close":1519.62},{"date":"2021-05-11","close":1495.13},{"date":"2021-05-12","close":1495.88},{"date":"2021-05-13","close":1533.76},{"date":"2021-05-14","close":1527.58},{"date":"2021-05-17","close":1531.89},{"date":"2021-05-18","close":1510.87},{"date":"2021-05-19","close":1466.8199},{"date":"2021-05-20","close":1471.77},{"date":"2021-05-21","close":1460.26},{"date":"2021-05-24","close":1448.4},{"date":"2021-05-25","close":1420.5601},{"date":"2021-05-26","close":1410.0},{"date":"2021-05-27","close":1411.22},{"date":"2021-05-28","close":1406.6},{"date":"2021-06-01","close":1410.85},{"date":"2021-06-02","close":1404.67},{"date":"2021-06-03","close":1392.2},{"date":"2021-06-04","close":1387.21},{"date":"2021-06-07","close":1384.65},{"date":"2021-06-08","close":1393.13},{"date":"2021-06-09","close":1386.85},{"date":"2021-06-10","close":1374.53},{"date":"2021-06-11","close":1394.61},{"date":"2021-06-14","close":1385.99},{"date":"2021-06-15","close":1403.04},{"date":"2021-06-16","close":1390.47},{"date":"2021-06-17","close":1390.9},{"date":"2021-06-18","close":1386.28},{"date":"2021-06-21","close":1415.6},{"date":"2021-06-22","close":1434.5},{"date":"2021-06-23","close":1443.03},{"date":"2021-06-24","close":1454.55},{"date":"2021-06-25","close":1479.27},{"date":"2021-06-28","close":1496.16},{"date":"2021-06-29","close":1491.7},{"date":"2021-06-30","close":1492.22},{"date":"2021-07-01","close":1525.73},{"date":"2021-07-02","close":1549.45},{"date":"2021-07-06","close":1542.25},{"date":"2021-07-07","close":1549.29},{"date":"2021-07-08","close":1537.48},{"date":"2021-07-09","close":1564.53},{"date":"2021-07-12","close":1577.55},{"date":"2021-07-13","close":1557.36},{"date":"2021-07-14","close":1579.97},{"date":"2021-07-15","close":1597.08},{"date":"2021-07-16","close":1605.3},{"date":"2021-07-19","close":1584.5699},{"date":"2021-07-20","close":1601.75},{"date":"2021-07-21","close":1591.25},{"date":"2021-07-22","close":1593.9},{"date":"2021-07-23","close":1632.13},{"date":"2021-07-26","close":1622.16},{"date":"2021-07-27","close":1624.95},{"date":"2021-07-28","close":1608.6},{"date":"2021-07-29","close":1625.91},{"date":"2021-07-30","close":1623.5699},{"date":"2021-08-02","close":1634.01},{"date":"2021-08-03","close":1660.11},{"date":"2021-08-04","close":1644.9},{"date":"2021-08-05","close":1639.61},{"date":"2021-08-06","close":1629.85},{"date":"2021-08-09","close":1616.74},{"date":"2021-08-10","close":1632.8199},{"date":"2021-08-11","close":1637.1899},{"date":"2021-08-12","close":1630.5},{"date":"2021-08-13","close":1612.61},{"date":"2021-08-16","close":1633.0699},{"date":"2021-08-17","close":1616.47},{"date":"2021-08-18","close":1613.8},{"date":"2021-08-19","close":1632.64},{"date":"2021-08-20","close":1640.76},{"date":"2021-08-23","close":1622.98},{"date":"2021-08-24","close":1599.98},{"date":"2021-08-25","close":1613.41},{"date":"2021-08-26","close":1588.9},{"date":"2021-08-27","close":1548.49},{"date":"2021-08-30","close":1555.71},{"date":"2021-08-31","close":1549.15},{"date":"2021-09-01","close":1540.09},{"date":"2021-09-02","close":1520.65},{"date":"2021-09-03","close":1537.25},{"date":"2021-09-07","close":1526.22},{"date":"2021-09-08","close":1556.35},{"date":"2021-09-09","close":1551.89},{"date":"2021-09-10","close":1550.5601},{"date":"2021-09-13","close":1553.1},{"date":"2021-09-14","close":1563.77},{"date":"2021-09-15","close":1596.72},{"date":"2021-09-16","close":1607.42},{"date":"2021-09-17","close":1592.88},{"date":"2021-09-20","close":1585.16},{"date":"2021-09-21","close":1643.0699},{"date":"2021-09-22","close":1683.76},{"date":"2021-09-23","close":1687.79},{"date":"2021-09-24","close":1694.83},{"date":"2021-09-27","close":1691.33},{"date":"2021-09-28","close":1688.5699},{"date":"2021-09-29","close":1737.0},{"date":"2021-09-30","close":1697.99},{"date":"2021-10-01","close":1672.28},{"date":"2021-10-04","close":1642.51},{"date":"2021-10-05","close":1651.22},{"date":"2021-10-06","close":1663.8101},{"date":"2021-10-07","close":1683.73},{"date":"2021-10-08","close":1681.37},{"date":"2021-10-11","close":1674.08},{"date":"2021-10-12","close":1677.29},{"date":"2021-10-13","close":1683.08},{"date":"2021-10-14","close":1717.55},{"date":"2021-10-15","close":1736.03},{"date":"2021-10-18","close":1758.49},{"date":"2021-10-19","close":1764.21},{"date":"2021-10-20","close":1769.05},{"date":"2021-10-21","close":1807.6801},{"date":"2021-10-22","close":1832.89},{"date":"2021-10-25","close":1821.09},{"date":"2021-10-26","close":1826.0},{"date":"2021-10-27","close":1825.86},{"date":"2021-10-28","close":1780.1},{"date":"2021-10-29","close":1784.84},{"date":"2021-11-01","close":1779.4399},{"date":"2021-11-02","close":1788.15},{"date":"2021-11-03","close":1791.6801},{"date":"2021-11-04","close":1809.05},{"date":"2021-11-05","close":1817.9399},{"date":"2021-11-08","close":1820.9301},{"date":"2021-11-09","close":1866.38},{"date":"2021-11-10","close":1881.42},{"date":"2021-11-11","close":1886.89},{"date":"2021-11-12","close":1886.23},{"date":"2021-11-15","close":1911.84},{"date":"2021-11-16","close":1911.28},{"date":"2021-11-17","close":1893.84},{"date":"2021-11-18","close":1875.85},{"date":"2021-11-19","close":1859.6801},{"date":"2021-11-22","close":1864.88},{"date":"2021-11-23","close":1880.1},{"date":"2021-11-24","close":1855.05},{"date":"2021-11-26","close":1814.1801},{"date":"2021-11-29","close":1838.6899},{"date":"2021-11-30","close":1817.0699},{"date":"2021-12-01","close":1806.83},{"date":"2021-12-02","close":1868.29},{"date":"2021-12-03","close":1863.0},{"date":"2021-12-06","close":1879.99},{"date":"2021-12-07","close":2023.5699},{"date":"2021-12-08","close":1988.86},{"date":"2021-12-09","close":1965.83},{"date":"2021-12-10","close":2003.02},{"date":"2021-12-13","close":1986.1},{"date":"2021-12-14","close":1999.54},{"date":"2021-12-15","close":2048.5901},{"date":"2021-12-16","close":2011.22},{"date":"2021-12-17","close":1996.37},{"date":"2021-12-20","close":1994.3},{"date":"2021-12-21","close":1990.37},{"date":"2021-12-22","close":2024.16},{"date":"2021-12-23","close":2014.5},{"date":"2021-12-27","close":2047.0601},{"date":"2021-12-28","close":2059.9399},{"date":"2021-12-29","close":2104.04},{"date":"2021-12-30","close":2084.52},{"date":"2021-12-31","close":2096.3899},{"date":"2022-01-03","close":2045.11},{"date":"2022-01-04","close":2080.25},{"date":"2022-01-05","close":2034.03},{"date":"2022-01-06","close":2062.49},{"date":"2022-01-07","close":2014.77},{"date":"2022-01-10","close":2012.66},{"date":"2022-01-11","close":2000.98},{"date":"2022-01-12","close":2052.8799},{"date":"2022-01-13","close":2048.3999},{"date":"2022-01-14","close":2033.48},{"date":"2022-01-18","close":1967.5601},{"date":"2022-01-19","close":1945.89},{"date":"2022-01-20","close":1932.71},{"date":"2022-01-21","close":1942.17},{"date":"2022-01-24","close":1972.13},{"date":"2022-01-25","close":1930.9399},{"date":"2022-01-26","close":1881.7},{"date":"2022-01-27","close":1907.73},{"date":"2022-01-28","close":1951.16},{"date":"2022-01-31","close":1986.35},{"date":"2022-02-01","close":2011.5699},{"date":"2022-02-02","close":2064.1799},{"date":"2022-02-03","close":2030.17},{"date":"2022-02-04","close":2018.7},{"date":"2022-02-07","close":1996.5},{"date":"2022-02-08","close":2017.01},{"date":"2022-02-09","close":2005.3101},{"date":"2022-02-10","close":1939.54},{"date":"2022-02-11","close":1949.11},{"date":"2022-02-14","close":1924.6},{"date":"2022-02-15","close":1933.9},{"date":"2022-02-16","close":1927.47},{"date":"2022-02-17","close":1893.11},{"date":"2022-02-18","close":1920.01},{"date":"2022-02-22","close":1850.9},{"date":"2022-02-23","close":1794.28},{"date":"2022-02-24","close":1794.77},{"date":"2022-02-25","close":1864.63},{"date":"2022-02-28","close":1863.39},{"date":"2022-03-01","close":1817.0601},{"date":"2022-03-02","close":1878.77},{"date":"2022-03-03","close":1885.35},{"date":"2022-03-04","close":1891.36},{"date":"2022-03-07","close":1860.3},{"date":"2022-03-08","close":1849.12},{"date":"2022-03-09","close":1884.5601},{"date":"2022-03-10","close":1867.9},{"date":"2022-03-11","close":1864.59},{"date":"2022-03-14","close":1869.23},{"date":"2022-03-15","close":1923.9399},{"date":"2022-03-16","close":1970.74},{"date":"2022-03-17","close":1945.3},{"date":"2022-03-18","close":1952.75},{"date":"2022-03-21","close":1938.6899},{"date":"2022-03-22","close":1946.8199},{"date":"2022-03-23","close":1972.28},{"date":"2022-03-24","close":2013.61},{"date":"2022-03-25","close":2027.29},{"date":"2022-03-28","close":2019.54},{"date":"2022-03-29","close":2077.73},{"date":"2022-03-30","close":2064.0801},{"date":"2022-03-31","close":2044.58},{"date":"2022-04-01","close":1974.51},{"date":"2022-04-04","close":2016.38},{"date":"2022-04-05","close":2041.53},{"date":"2022-04-06","close":2072.75},{"date":"2022-04-07","close":2155.5901},{"date":"2022-04-08","close":2190.5601},{"date":"2022-04-11","close":2158.48},{"date":"2022-04-12","close":2168.4399},{"date":"2022-04-13","close":2171.4299},{"date":"2022-04-14","close":2164.6001},{"date":"2022-04-18","close":2174.6499},{"date":"2022-04-19","close":2196.79},{"date":"2022-04-20","close":2254.03},{"date":"2022-04-21","close":2233.3101},{"date":"2022-04-22","close":2160.27},{"date":"2022-04-25","close":2195.6799},{"date":"2022-04-26","close":2195.9399},{"date":"2022-04-27","close":2181.3401},{"date":"2022-04-28","close":2014.4399},{"date":"2022-04-29","close":1955.47},{"date":"2022-05-02","close":2006.6899},{"date":"2022-05-03","close":1976.29},{"date":"2022-05-04","close":2054.5801},{"date":"2022-05-05","close":1973.09},{"date":"2022-05-06","close":2000.0},{"date":"2022-05-09","close":1951.66},{"date":"2022-05-10","close":1950.89},{"date":"2022-05-11","close":1930.98},{"date":"2022-05-12","close":1954.76},{"date":"2022-05-13","close":2001.11},{"date":"2022-05-16","close":2023.49},{"date":"2022-05-17","close":2031.87},{"date":"2022-05-18","close":1839.62},{"date":"2022-05-19","close":1889.39},{"date":"2022-05-20","close":1771.6801},{"date":"2022-05-23","close":1805.22},{"date":"2022-05-24","close":1910.22},{"date":"2022-05-25","close":1964.66},{"date":"2022-05-26","close":2028.96},{"date":"2022-05-27","close":2055.3899},{"date":"2022-05-31","close":2059.6499},{"date":"2022-06-01","close":2035.11},{"date":"2022-06-02","close":2061.3},{"date":"2022-06-03","close":2058.04},{"date":"2022-06-06","close":2099.0601},{"date":"2022-06-07","close":2119.98},{"date":"2022-06-08","close":2092.3501},{"date":"2022-06-09","close":2101.1499},{"date":"2022-06-10","close":2064.46},{"date":"2022-06-13","close":2026.66},{"date":"2022-06-14","close":2033.58},{"date":"2022-06-15","close":2013.8101},{"date":"2022-06-16","close":2001.16},{"date":"2022-06-17","close":1992.55},{"date":"2022-06-21","close":2032.12},{"date":"2022-06-22","close":2071.6201},{"date":"2022-06-23","close":2108.6399},{"date":"2022-06-24","close":2158.9099},{"date":"2022-06-27","close":2169.27},{"date":"2022-06-28","close":2125.3301},{"date":"2022-06-29","close":2140.0},{"date":"2022-06-30","close":2149.1201},{"date":"2022-07-01","close":2159.8101},{"date":"2022-07-05","close":2140.3899},{"date":"2022-07-06","close":2167.54},{"date":"2022-07-07","close":2168.6001},{"date":"2022-07-08","close":2182.3701},{"date":"2022-07-11","close":2160.01},{"date":"2022-07-12","close":2158.6001},{"date":"2022-07-13","close":2174.8899},{"date":"2022-07-14","close":2175.3401},{"date":"2022-07-15","close":2215.03},{"date":"2022-07-18","close":2191.8},{"date":"2022-07-19","close":2224.3201},{"date":"2022-07-20","close":2194.53},{"date":"2022-07-21","close":2138.75},{"date":"2022-07-22","close":2147.6201},{"date":"2022-07-25","close":2144.8701},{"date":"2022-07-26","close":2097.3999},{"date":"2022-07-27","close":2132.6699},{"date":"2022-07-28","close":2130.45},{"date":"2022-07-29","close":2137.3899},{"date":"2022-08-01","close":2161.3601},{"date":"2022-08-02","close":2153.9199},{"date":"2022-08-03","close":2148.03},{"date":"2022-08-04","close":2164.1299},{"date":"2022-08-05","close":2195.1899},{"date":"2022-08-08","close":2218.6699},{"date":"2022-08-09","close":2222.51},{"date":"2022-08-10","close":2223.27},{"date":"2022-08-11","close":2230.8301},{"date":"2022-08-12","close":2259.1799},{"date":"2022-08-15","close":2285.96},{"date":"2022-08-16","close":2329.52},{"date":"2022-08-17","close":2328.6001},{"date":"2022-08-18","close":2320.0901},{"date":"2022-08-19","close":2332.0901},{"date":"2022-08-22","close":2310.6699},{"date":"2022-08-23","close":2291.49},{"date":"2022-08-24","close":2231.8101},{"date":"2022-08-25","close":2223.6001},{"date":"2022-08-26","close":2163.02},{"date":"2022-08-29","close":2167.3601},{"date":"2022-08-30","close":2137.02},{"date":"2022-08-31","close":2119.21},{"date":"2022-09-01","close":2145.5901},{"date":"2022-09-02","close":2120.8799},{"date":"2022-09-06","close":2130.8601},{"date":"2022-09-07","close":2197.0601},{"date":"2022-09-08","close":2193.25},{"date":"2022-09-09","close":2199.0801},{"date":"2022-09-12","close":2220.3799},{"date":"2022-09-13","close":2138.3601},{"date":"2022-09-14","close":2133.01},{"date":"2022-09-15","close":2144.9399},{"date":"2022-09-16","close":2165.6499},{"date":"2022-09-19","close":2097.5901},{"date":"2022-09-20","close":2131.47},{"date":"2022-09-21","close":2104.02},{"date":"2022-09-22","close":2082.6399},{"date":"2022-09-23","close":2096.8401},{"date":"2022-09-26","close":2093.6799},{"date":"2022-09-27","close":2099.5},{"date":"2022-09-28","close":2169.4399},{"date":"2022-09-29","close":2159.02},{"date":"2022-09-30","close":2141.9299},{"date":"2022-10-03","close":2197.71},{"date":"2022-10-04","close":2205.03},{"date":"2022-10-05","close":2245.45},{"date":"2022-10-06","close":2215.8799},{"date":"2022-10-07","close":2174.0},{"date":"2022-10-10","close":2233.54},{"date":"2022-10-11","close":2267.51},{"date":"2022-10-12","close":2245.99},{"date":"2022-10-13","close":2282.76},{"date":"2022-10-14","close":2255.1699},{"date":"2022-10-17","close":2289.79},{"date":"2022-10-18","close":2306.8601},{"date":"2022-10-19","close":2289.8},{"date":"2022-10-20","close":2258.8301},{"date":"2022-10-21","close":2301.03},{"date":"2022-10-24","close":2407.52},{"date":"2022-10-25","close":2439.8899},{"date":"2022-10-26","close":2423.6799},{"date":"2022-10-27","close":2521.77},{"date":"2022-10-28","close":2543.5},{"date":"2022-10-31","close":2532.8799},{"date":"2022-11-01","close":2535.0},{"date":"2022-11-02","close":2478.6799},{"date":"2022-11-03","close":2478.46},{"date":"2022-11-04","close":2465.1001},{"date":"2022-11-07","close":2505.01},{"date":"2022-11-08","close":2495.6001},{"date":"2022-11-09","close":2464.8899},{"date":"2022-11-10","close":2467.6599},{"date":"2022-11-11","close":2408.99},{"date":"2022-11-14","close":2446.8799},{"date":"2022-11-15","close":2425.6001},{"date":"2022-11-16","close":2450.51},{"date":"2022-11-17","close":2420.8201},{"date":"2022-11-18","close":2460.8401},{"date":"2022-11-21","close":2501.0},{"date":"2022-11-22","close":2528.8101},{"date":"2022-11-23","close":2516.5801},{"date":"2022-11-25","close":2562.1201},{"date":"2022-11-28","close":2545.98},{"date":"2022-11-29","close":2556.05},{"date":"2022-11-30","close":2579.0},{"date":"2022-12-01","close":2552.97},{"date":"2022-12-02","close":2571.5901},{"date":"2022-12-05","close":2526.9199},{"date":"2022-12-06","close":2456.9199},{"date":"2022-12-07","close":2455.26},{"date":"2022-12-08","close":2488.8999},{"date":"2022-12-09","close":2454.99},{"date":"2022-12-12","close":2451.95},{"date":"2022-12-13","close":2393.46},{"date":"2022-12-14","close":2360.47},{"date":"2022-12-15","close":2358.5},{"date":"2022-12-16","close":2380.45},{"date":"2022-12-19","close":2379.1699},{"date":"2022-12-20","close":2384.1499},{"date":"2022-12-21","close":2430.48},{"date":"2022-12-22","close":2403.8601},{"date":"2022-12-23","close":2430.6499},{"date":"2022-12-27","close":2454.3201},{"date":"2022-12-28","close":2461.6299},{"date":"2022-12-29","close":2464.3799},{"date":"2022-12-30","close":2466.1799},{"date":"2023-01-03","close":2431.0601},{"date":"2023-01-04","close":2445.46},{"date":"2023-01-05","close":2416.5701},{"date":"2023-01-06","close":2486.6399},{"date":"2023-01-09","close":2441.75},{"date":"2023-01-10","close":2435.52},{"date":"2023-01-11","close":2433.23},{"date":"2023-01-12","close":2363.0},{"date":"2023-01-13","close":2368.8799},{"date":"2023-01-17","close":2355.8799},{"date":"2023-01-18","close":2344.9299},{"date":"2023-01-19","close":2327.54},{"date":"2023-01-20","close":2326.6101},{"date":"2023-01-23","close":2318.96},{"date":"2023-01-24","close":2341.5601},{"date":"2023-01-25","close":2357.8101},{"date":"2023-01-26","close":2415.27},{"date":"2023-01-27","close":2369.3401},{"date":"2023-01-30","close":2428.5801},{"date":"2023-01-31","close":2438.8501},{"date":"2023-02-01","close":2495.6799},{"date":"2023-02-02","close":2443.55},{"date":"2023-02-03","close":2398.51},{"date":"2023-02-06","close":2425.8799},{"date":"2023-02-07","close":2419.8101},{"date":"2023-02-08","close":2424.3601},{"date":"2023-02-09","close":2490.28},{"date":"2023-02-10","close":2513.6899},{"date":"2023-02-13","close":2543.51},{"date":"2023-02-14","close":2546.27},{"date":"2023-02-15","close":2580.27},{"date":"2023-02-16","close":2571.3501},{"date":"2023-02-17","close":2605.6201},{"date":"2023-02-21","close":2573.1399},{"date":"2023-02-22","close":2567.3601},{"date":"2023-02-23","close":2571.46},{"date":"2023-02-24","close":2540.5601},{"date":"2023-02-27","close":2572.25},{"date":"2023-02-28","close":2486.54},{"date":"2023-03-01","close":2456.3701},{"date":"2023-03-02","close":2485.6299},{"date":"2023-03-03","close":2497.3401},{"date":"2023-03-06","close":2520.0},{"date":"2023-03-07","close":2474.8301},{"date":"2023-03-08","close":2459.5701},{"date":"2023-03-09","close":2422.1899},{"date":"2023-03-10","close":2421.3899},{"date":"2023-03-13","close":2429.8601},{"date":"2023-03-14","close":2427.4099},{"date":"2023-03-15","close":2415.6799},{"date":"2023-03-16","close":2413.3201},{"date":"2023-03-17","close":2365.0},{"date":"2023-03-20","close":2391.1699},{"date":"2023-03-21","close":2394.95},{"date":"2023-03-22","close":2349.3},{"date":"2023-03-23","close":2307.8201},{"date":"2023-03-24","close":2329.3999},{"date":"2023-03-27","close":2368.55},{"date":"2023-03-28","close":2405.22},{"date":"2023-03-29","close":2395.3701},{"date":"2023-03-30","close":2406.1899},{"date":"2023-03-31","close":2458.1499},{"date":"2023-04-03","close":2511.54},{"date":"2023-04-04","close":2502.05},{"date":"2023-04-05","close":2494.4399},{"date":"2023-04-06","close":2530.6799},{"date":"2023-04-10","close":2554.4399},{"date":"2023-04-11","close":2559.54},{"date":"2023-04-12","close":2598.8899},{"date":"2023-04-13","close":2618.6499},{"date":"2023-04-14","close":2638.3201},{"date":"2023-04-17","close":2665.4099},{"date":"2023-04-18","close":2681.6499},{"date":"2023-04-19","close":2663.1599},{"date":"2023-04-20","close":2701.8401},{"date":"2023-04-21","close":2681.4099},{"date":"2023-04-24","close":2677.1201},{"date":"2023-04-25","close":2678.3401},{"date":"2023-04-26","close":2644.8301},{"date":"2023-04-27","close":2660.73},{"date":"2023-04-28","close":2663.3101},{"date":"2023-05-01","close":2679.54},{"date":"2023-05-02","close":2702.8899},{"date":"2023-05-03","close":2677.5801},{"date":"2023-05-04","close":2661.6001},{"date":"2023-05-05","close":2691.5801},{"date":"2023-05-08","close":2709.54},{"date":"2023-05-09","close":2726.51},{"date":"2023-05-10","close":2733.6499},{"date":"2023-05-11","close":2715.2},{"date":"2023-05-12","close":2729.0601},{"date":"2023-05-15","close":2706.53},{"date":"2023-05-16","close":2673.46},{"date":"2023-05-17","close":2679.55},{"date":"2023-05-18","close":2648.95},{"date":"2023-05-19","close":2653.1799},{"date":"2023-05-22","close":2619.8},{"date":"2023-05-23","close":2463.4099},{"date":"2023-05-24","close":2423.6201},{"date":"2023-05-25","close":2459.75},{"date":"2023-05-26","close":2460.79},{"date":"2023-05-30","close":2454.6399},{"date":"2023-05-31","close":2386.8401},{"date":"2023-06-01","close":2373.5801},{"date":"2023-06-02","close":2381.23},{"date":"2023-06-05","close":2339.95},{"date":"2023-06-06","close":2323.05},{"date":"2023-06-07","close":2306.6499},{"date":"2023-06-08","close":2360.6101},{"date":"2023-06-09","close":2363.1899},{"date":"2023-06-12","close":2415.0},{"date":"2023-06-13","close":2420.95},{"date":"2023-06-14","close":2399.4199},{"date":"2023-06-15","close":2497.3701},{"date":"2023-06-16","close":2493.8301},{"date":"2023-06-20","close":2453.0701},{"date":"2023-06-21","close":2446.28},{"date":"2023-06-22","close":2438.6299},{"date":"2023-06-23","close":2423.73},{"date":"2023-06-26","close":2476.55},{"date":"2023-06-27","close":2439.8799},{"date":"2023-06-28","close":2437.6299},{"date":"2023-06-29","close":2455.3999},{"date":"2023-06-30","close":2493.3601},{"date":"2023-07-03","close":2483.48},{"date":"2023-07-05","close":2492.4299},{"date":"2023-07-06","close":2491.1001},{"date":"2023-07-07","close":2469.51},{"date":"2023-07-10","close":2513.5601},{"date":"2023-07-11","close":2553.01},{"date":"2023-07-12","close":2573.3799},{"date":"2023-07-13","close":2538.1799},{"date":"2023-07-14","close":2556.5901},{"date":"2023-07-17","close":2544.23},{"date":"2023-07-18","close":2528.0901},{"date":"2023-07-19","close":2505.8899},{"date":"2023-07-20","close":2460.0},{"date":"2023-07-21","close":2457.9299},{"date":"2023-07-24","close":2494.79},{"date":"2023-07-25","close":2501.22},{"date":"2023-07-26","close":2492.73},{"date":"2023-07-27","close":2446.9199},{"date":"2023-07-28","close":2477.77},{"date":"2023-07-31","close":2481.72},{"date":"2023-08-01","close":2481.1001},{"date":"2023-08-02","close":2433.8899},{"date":"2023-08-03","close":2476.95},{"date":"2023-08-04","close":2450.99},{"date":"2023-08-07","close":2464.01},{"date":"2023-08-08","close":2461.1101},{"date":"2023-08-09","close":2466.5601},{"date":"2023-08-10","close":2462.8899},{"date":"2023-08-11","close":2483.8301},{"date":"2023-08-14","close":2517.1699},{"date":"2023-08-15","close":2510.4199},{"date":"2023-08-16","close":2489.52},{"date":"2023-08-17","close":2457.28},{"date":"2023-08-18","close":2458.3899},{"date":"2023-08-21","close":2449.8},{"date":"2023-08-22","close":2450.2},{"date":"2023-08-23","close":2475.01},{"date":"2023-08-24","close":2447.54},{"date":"2023-08-25","close":2453.3999},{"date":"2023-08-28","close":2469.1299},{"date":"2023-08-29","close":2527.5},{"date":"2023-08-30","close":2563.1799},{"date":"2023-08-31","close":2531.3301},{"date":"2023-09-01","close":2542.3899},{"date":"2023-09-05","close":2556.0601},{"date":"2023-09-06","close":2568.8899},{"date":"2023-09-07","close":2572.21},{"date":"2023-09-08","close":2619.29},{"date":"2023-09-11","close":2572.96},{"date":"2023-09-12","close":2527.0801},{"date":"2023-09-13","close":2531.04},{"date":"2023-09-14","close":2576.1001},{"date":"2023-09-15","close":2529.6799},{"date":"2023-09-18","close":2522.1001},{"date":"2023-09-19","close":2475.1201},{"date":"2023-09-20","close":2583.3601},{"date":"2023-09-21","close":2530.76},{"date":"2023-09-22","close":2570.27},{"date":"2023-09-25","close":2580.3},{"date":"2023-09-26","close":2553.3701},{"date":"2023-09-27","close":2540.8999},{"date":"2023-09-28","close":2559.48},{"date":"2023-09-29","close":2539.99},{"date":"2023-10-02","close":2522.9299},{"date":"2023-10-03","close":2472.04},{"date":"2023-10-04","close":2497.6001},{"date":"2023-10-05","close":2521.6799},{"date":"2023-10-06","close":2549.04},{"date":"2023-10-09","close":2564.9299},{"date":"2023-10-10","close":2577.5801},{"date":"2023-10-11","close":2571.8601},{"date":"2023-10-12","close":2561.6499},{"date":"2023-10-13","close":2552.7},{"date":"2023-10-16","close":2602.75},{"date":"2023-10-17","close":2650.7},{"date":"2023-10-18","close":2629.3999},{"date":"2023-10-19","close":2494.6599},{"date":"2023-10-20","close":2488.55},{"date":"2023-10-23","close":2432.8201},{"date":"2023-10-24","close":2416.54},{"date":"2023-10-25","close":2436.1201},{"date":"2023-10-26","close":2450.73},{"date":"2023-10-27","close":2446.1699},{"date":"2023-10-30","close":2469.7},{"date":"2023-10-31","close":2477.1299},{"date":"2023-11-01","close":2490.72},{"date":"2023-11-02","close":2546.02},{"date":"2023-11-03","close":2574.54},{"date":"2023-11-06","close":2605.8201},{"date":"2023-11-07","close":2650.45},{"date":"2023-11-08","close":2652.8501},{"date":"2023-11-09","close":2678.96},{"date":"2023-11-10","close":2702.3401},{"date":"2023-11-13","close":2707.1201},{"date":"2023-11-14","close":2684.53},{"date":"2023-11-15","close":2686.4199},{"date":"2023-11-16","close":2658.23},{"date":"2023-11-17","close":2627.05},{"date":"2023-11-20","close":2649.25},{"date":"2023-11-21","close":2676.0901},{"date":"2023-11-22","close":2671.77},{"date":"2023-11-24","close":2688.0},{"date":"2023-11-27","close":2613.1499},{"date":"2023-11-28","close":2602.1799},{"date":"2023-11-29","close":2596.51},{"date":"2023-11-30","close":2609.9299},{"date":"2023-12-01","close":2641.75},{"date":"2023-12-04","close":2664.1101},{"date":"2023-12-05","close":2671.1299},{"date":"2023-12-06","close":2710.6201},{"date":"2023-12-07","close":2632.7},{"date":"2023-12-08","close":2620.49},{"date":"2023-12-11","close":2633.5},{"date":"2023-12-12","close":2661.25},{"date":"2023-12-13","close":2719.78},{"date":"2023-12-14","close":2636.6899},{"date":"2023-12-15","close":2628.05},{"date":"2023-12-18","close":2637.3601},{"date":"2023-12-19","close":2649.3201},{"date":"2023-12-20","close":2607.3401},{"date":"2023-12-21","close":2612.6699},{"date":"2023-12-22","close":2608.6899},{"date":"2023-12-26","close":2569.3601},{"date":"2023-12-27","close":2573.3201},{"date":"2023-12-28","close":2567.6499},{"date":"2023-12-29","close":2585.6101},{"date":"2024-01-02","close":2568.5},{"date":"2024-01-03","close":2567.5901},{"date":"2024-01-04","close":2557.4099},{"date":"2024-01-05","close":2550.9299},{"date":"2024-01-08","close":2553.9299},{"date":"2024-01-09","close":2521.28},{"date":"2024-01-10","close":2537.1599},{"date":"2024-01-11","close":2546.6499},{"date":"2024-01-12","close":2569.1001},{"date":"2024-01-16","close":2669.5601},{"date":"2024-01-17","close":2669.21},{"date":"2024-01-18","close":2722.98},{"date":"2024-01-19","close":2746.4399},{"date":"2024-01-22","close":2770.99},{"date":"2024-01-23","close":2768.3101},{"date":"2024-01-24","close":2751.6201},{"date":"2024-01-25","close":2748.6101},{"date":"2024-01-26","close":2780.24},{"date":"2024-01-29","close":2794.4399},{"date":"2024-01-30","close":2838.6599},{"date":"2024-01-31","close":2762.1299},{"date":"2024-02-01","close":2798.1499},{"date":"2024-02-02","close":2821.8899},{"date":"2024-02-05","close":2803.98},{"date":"2024-02-06","close":2811.8601},{"date":"2024-02-07","close":2842.54},{"date":"2024-02-08","close":2731.6599},{"date":"2024-02-09","close":2680.0},{"date":"2024-02-12","close":2703.8799},{"date":"2024-02-13","close":2726.1499},{"date":"2024-02-14","close":2726.8701},{"date":"2024-02-15","close":2724.8799},{"date":"2024-02-16","close":2727.8301},{"date":"2024-02-20","close":2696.1499},{"date":"2024-02-21","close":2729.6899},{"date":"2024-02-22","close":2758.77},{"date":"2024-02-23","close":2756.3401},{"date":"2024-02-26","close":2770.46},{"date":"2024-02-27","close":2954.99},{"date":"2024-02-28","close":3011.6201},{"date":"2024-02-29","close":3006.02},{"date":"2024-03-01","close":3035.99},{"date":"2024-03-04","close":3079.9399},{"date":"2024-03-05","close":3102.8601},{"date":"2024-03-06","close":3104.2},{"date":"2024-03-07","close":3124.01},{"date":"2024-03-08","close":3079.49},{"date":"2024-03-11","close":3060.28},{"date":"2024-03-12","close":3059.51},{"date":"2024-03-13","close":3089.24},{"date":"2024-03-14","close":3119.04},{"date":"2024-03-15","close":3124.3301},{"date":"2024-03-18","close":3101.97},{"date":"2024-03-19","close":3153.8101},{"date":"2024-03-20","close":3187.3799},{"date":"2024-03-21","close":3210.3999},{"date":"2024-03-22","close":3239.3201},{"date":"2024-03-25","close":3170.8201},{"date":"2024-03-26","close":3191.48},{"date":"2024-03-27","close":3192.79},{"date":"2024-03-28","close":3151.6499},{"date":"2024-04-01","close":3168.6001},{"date":"2024-04-02","close":3170.04},{"date":"2024-04-03","close":3146.6299},{"date":"2024-04-04","close":3085.04},{"date":"2024-04-05","close":3104.9399},{"date":"2024-04-08","close":3076.0901},{"date":"2024-04-09","close":3043.6201},{"date":"2024-04-10","close":3025.75},{"date":"2024-04-11","close":3006.76},{"date":"2024-04-12","close":2962.3201},{"date":"2024-04-15","close":2903.51},{"date":"2024-04-16","close":2910.27},{"date":"2024-04-17","close":2938.26},{"date":"2024-04-18","close":2973.1699},{"date":"2024-04-19","close":2985.54},{"date":"2024-04-22","close":2961.6599},{"date":"2024-04-23","close":2961.04},{"date":"2024-04-24","close":2988.51},{"date":"2024-04-25","close":2945.25},{"date":"2024-04-26","close":2945.98},{"date":"2024-04-29","close":2998.78},{"date":"2024-04-30","close":2956.3999},{"date":"2024-05-01","close":2946.8101},{"date":"2024-05-02","close":2962.0901},{"date":"2024-05-03","close":2952.2},{"date":"2024-05-06","close":2967.7},{"date":"2024-05-07","close":2990.6499},{"date":"2024-05-08","close":2962.52},{"date":"2024-05-09","close":2987.05},{"date":"2024-05-10","close":2979.3201},{"date":"2024-05-13","close":2937.9199},{"date":"2024-05-14","close":2921.4299},{"date":"2024-05-15","close":2930.1699},{"date":"2024-05-16","close":2900.99},{"date":"2024-05-17","close":2917.5},{"date":"2024-05-20","close":2924.04},{"date":"2024-05-21","close":2820.8301},{"date":"2024-05-22","close":2772.6399},{"date":"2024-05-23","close":2777.54},{"date":"2024-05-24","close":2792.8999},{"date":"2024-05-28","close":2800.0},{"date":"2024-05-29","close":2739.1001},{"date":"2024-05-30","close":2772.5601},{"date":"2024-05-31","close":2769.9399},{"date":"2024-06-03","close":2772.6201},{"date":"2024-06-04","close":2790.98},{"date":"2024-06-05","close":2776.28},{"date":"2024-06-06","close":2764.6899},{"date":"2024-06-07","close":2800.7},{"date":"2024-06-10","close":2780.95},{"date":"2024-06-11","close":2811.03},{"date":"2024-06-12","close":2817.9299},{"date":"2024-06-13","close":2813.3999},{"date":"2024-06-14","close":2835.8201},{"date":"2024-06-17","close":2938.8301},{"date":"2024-06-18","close":2968.75},{"date":"2024-06-20","close":3008.23},{"date":"2024-06-21","close":2990.3501},{"date":"2024-06-24","close":2985.4399},{"date":"2024-06-25","close":2936.4099},{"date":"2024-06-26","close":2929.7},{"date":"2024-06-27","close":2955.3999},{"date":"2024-06-28","close":2964.1001},{"date":"2024-07-01","close":2832.79},{"date":"2024-07-02","close":2870.0},{"date":"2024-07-03","close":2844.8799},{"date":"2024-07-05","close":2815.0},{"date":"2024-07-08","close":2836.3999},{"date":"2024-07-09","close":2817.0601},{"date":"2024-07-10","close":2856.3501},{"date":"2024-07-11","close":2881.8999},{"date":"2024-07-12","close":2920.8301},{"date":"2024-07-15","close":2941.46},{"date":"2024-07-16","close":2985.3301},{"date":"2024-07-17","close":2984.1101},{"date":"2024-07-18","close":2926.3501},{"date":"2024-07-19","close":2950.3999},{"date":"2024-07-22","close":2957.73},{"date":"2024-07-23","close":2921.53},{"date":"2024-07-24","close":2941.73},{"date":"2024-07-25","close":3030.97},{"date":"2024-07-26","close":3090.3101},{"date":"2024-07-29","close":3072.6599},{"date":"2024-07-30","close":3108.3999},{"date":"2024-07-31","close":3133.6899},{"date":"2024-08-01","close":3148.3601},{"date":"2024-08-02","close":3177.6699},{"date":"2024-08-05","close":3112.4299},{"date":"2024-08-06","close":3119.5901},{"date":"2024-08-07","close":3084.3401},{"date":"2024-08-08","close":3157.02},{"date":"2024-08-09","close":3120.25},{"date":"2024-08-12","close":3148.6001},{"date":"2024-08-13","close":3155.9099},{"date":"2024-08-14","close":3196.4199},{"date":"2024-08-15","close":3168.9399},{"date":"2024-08-16","close":3212.8701},{"date":"2024-08-19","close":3172.1799},{"date":"2024-08-20","close":3186.8101},{"date":"2024-08-21","close":3202.22},{"date":"2024-08-22","close":3170.8899},{"date":"2024-08-23","close":3125.6699},{"date":"2024-08-26","close":3157.1001},{"date":"2024-08-27","close":3181.8501},{"date":"2024-08-28","close":3196.7},{"date":"2024-08-29","close":3204.73},{"date":"2024-08-30","close":3181.48},{"date":"2024-09-03","close":3139.6699},{"date":"2024-09-04","close":3166.71},{"date":"2024-09-05","close":3141.1699},{"date":"2024-09-06","close":3092.5601},{"date":"2024-09-09","close":3120.5},{"date":"2024-09-10","close":3132.27},{"date":"2024-09-11","close":3119.3101},{"date":"2024-09-12","close":3104.76},{"date":"2024-09-13","close":3123.3601},{"date":"2024-09-16","close":3101.04},{"date":"2024-09-17","close":3078.3101},{"date":"2024-09-18","close":3074.71},{"date":"2024-09-19","close":3040.0901},{"date":"2024-09-20","close":3020.6599},{"date":"2024-09-23","close":3048.8201},{"date":"2024-09-24","close":3043.97},{"date":"2024-09-25","close":3108.97},{"date":"2024-09-26","close":3189.0901},{"date":"2024-09-27","close":3196.6101},{"date":"2024-09-30","close":3150.04},{"date":"2024-10-01","close":3172.98},{"date":"2024-10-02","close":3083.4299},{"date":"2024-10-03","close":3066.9199},{"date":"2024-10-04","close":3033.5801},{"date":"2024-10-07","close":3053.45},{"date":"2024-10-08","close":3102.0901},{"date":"2024-10-09","close":3146.0701},{"date":"2024-10-10","close":3106.55},{"date":"2024-10-11","close":3129.78},{"date":"2024-10-14","close":3153.04},{"date":"2024-10-15","close":3100.0},{"date":"2024-10-16","close":3128.6399},{"date":"2024-10-17","close":3158.0},{"date":"2024-10-18","close":3182.0701},{"date":"2024-10-21","close":3218.48},{"date":"2024-10-22","close":3172.05},{"date":"2024-10-23","close":3196.55},{"date":"2024-10-24","close":3153.25},{"date":"2024-10-25","close":3130.96},{"date":"2024-10-28","close":3105.9299},{"date":"2024-10-29","close":3060.8899},{"date":"2024-10-30","close":3017.98},{"date":"2024-10-31","close":3009.0},{"date":"2024-11-01","close":2981.1899},{"date":"2024-11-04","close":3046.3501},{"date":"2024-11-05","close":3059.8301},{"date":"2024-11-06","close":3196.3799},{"date":"2024-11-07","close":3150.1799},{"date":"2024-11-08","close":3110.1201},{"date":"2024-11-11","close":3173.3999},{"date":"2024-11-12","close":3175.72},{"date":"2024-11-13","close":3161.8701},{"date":"2024-11-14","close":3136.0601},{"date":"2024-11-15","close":3107.53},{"date":"2024-11-18","close":3166.9299},{"date":"2024-11-19","close":3106.9099},{"date":"2024-11-20","close":3049.5801},{"date":"2024-11-21","close":3068.6899},{"date":"2024-11-22","close":3099.3799},{"date":"2024-11-25","close":3109.5601},{"date":"2024-11-26","close":3144.21},{"date":"2024-11-27","close":3190.1001},{"date":"2024-11-29","close":3169.54},{"date":"2024-12-02","close":3179.52},{"date":"2024-12-03","close":3189.5},{"date":"2024-12-04","close":3189.98},{"date":"2024-12-05","close":3190.0701},{"date":"2024-12-06","close":3309.4399},{"date":"2024-12-09","close":3324.01},{"date":"2024-12-10","close":3347.1599},{"date":"2024-12-11","close":3342.72},{"date":"2024-12-12","close":3340.48},{"date":"2024-12-13","close":3370.27},{"date":"2024-12-16","close":3350.1299},{"date":"2024-12-17","close":3319.1101},{"date":"2024-12-18","close":3238.52},{"date":"2024-12-19","close":3215.29},{"date":"2024-12-20","close":3253.47},{"date":"2024-12-23","close":3242.23},{"date":"2024-12-24","close":3283.48},{"date":"2024-12-26","close":3241.25},{"date":"2024-12-27","close":3241.6201},{"date":"2024-12-30","close":3185.71},{"date":"2024-12-31","close":3202.0},{"date":"2025-01-02","close":3250.0},{"date":"2025-01-03","close":3268.78},{"date":"2025-01-06","close":3293.46},{"date":"2025-01-07","close":3259.9099},{"date":"2025-01-08","close":3303.3501},{"date":"2025-01-10","close":3251.3201},{"date":"2025-01-13","close":3239.6201},{"date":"2025-01-14","close":3227.8},{"date":"2025-01-15","close":3206.05},{"date":"2025-01-16","close":3193.96},{"date":"2025-01-17","close":3228.3999},{"date":"2025-01-21","close":3297.72},{"date":"2025-01-22","close":3326.01},{"date":"2025-01-23","close":3373.5701},{"date":"2025-01-24","close":3332.53},{"date":"2025-01-27","close":3372.8201},{"date":"2025-01-28","close":3318.5801},{"date":"2025-01-29","close":3314.05},{"date":"2025-01-30","close":3351.01},{"date":"2025-01-31","close":3350.21},{"date":"2025-02-03","close":3432.2},{"date":"2025-02-04","close":3459.0},{"date":"2025-02-05","close":3474.0801},{"date":"2025-02-06","close":3466.6899},{"date":"2025-02-07","close":3420.1899},{"date":"2025-02-10","close":3427.55},{"date":"2025-02-11","close":3445.79},{"date":"2025-02-12","close":3432.96},{"date":"2025-02-13","close":3469.71},{"date":"2025-02-14","close":3458.55},{"date":"2025-02-18","close":3384.4299},{"date":"2025-02-19","close":3396.46},{"date":"2025-02-20","close":3406.6599},{"date":"2025-02-21","close":3368.98},{"date":"2025-02-24","close":3401.0},{"date":"2025-02-25","close":3425.6001},{"date":"2025-02-26","close":3392.97},{"date":"2025-02-27","close":3444.6899},{"date":"2025-02-28","close":3493.01},{"date":"2025-03-03","close":3477.76},{"date":"2025-03-04","close":3473.6599},{"date":"2025-03-05","close":3555.8799},{"date":"2025-03-06","close":3615.79},{"date":"2025-03-07","close":3614.97},{"date":"2025-03-10","close":3690.1201},{"date":"2025-03-11","close":3562.76},{"date":"2025-03-12","close":3547.1299},{"date":"2025-03-13","close":3545.6499},{"date":"2025-03-14","close":3554.9099},{"date":"2025-03-17","close":3620.8201},{"date":"2025-03-18","close":3614.27},{"date":"2025-03-19","close":3591.6101},{"date":"2025-03-20","close":3573.3799},{"date":"2025-03-21","close":3606.3401},{"date":"2025-03-24","close":3657.8201},{"date":"2025-03-25","close":3672.23},{"date":"2025-03-26","close":3681.6799},{"date":"2025-03-27","close":3828.1101},{"date":"2025-03-28","close":3771.0},{"date":"2025-03-31","close":3812.78},{"date":"2025-04-01","close":3813.27},{"date":"2025-04-02","close":3809.26},{"date":"2025-04-03","close":3826.1499},{"date":"2025-04-04","close":3653.24},{"date":"2025-04-07","close":3478.3799},{"date":"2025-04-08","close":3499.0801},{"date":"2025-04-09","close":3575.1201},{"date":"2025-04-10","close":3615.24},{"date":"2025-04-11","close":3659.6001},{"date":"2025-04-14","close":3680.78},{"date":"2025-04-15","close":3631.1699},{"date":"2025-04-16","close":3566.8601},{"date":"2025-04-17","close":3603.47},{"date":"2025-04-21","close":3569.24},{"date":"2025-04-22","close":3678.6599},{"date":"2025-04-23","close":3652.1101},{"date":"2025-04-24","close":3609.6499},{"date":"2025-04-25","close":3609.3301},{"date":"2025-04-28","close":3617.9099},{"date":"2025-04-29","close":3704.95},{"date":"2025-04-30","close":3762.6001},{"date":"2025-05-01","close":3732.9199},{"date":"2025-05-02","close":3756.3301},{"date":"2025-05-05","close":3775.55},{"date":"2025-05-06","close":3747.02},{"date":"2025-05-07","close":3745.54},{"date":"2025-05-08","close":3674.73},{"date":"2025-05-09","close":3663.73},{"date":"2025-05-12","close":3664.25},{"date":"2025-05-13","close":3644.75},{"date":"2025-05-14","close":3645.4299},{"date":"2025-05-15","close":3758.3701},{"date":"2025-05-16","close":3786.4199},{"date":"2025-05-19","close":3879.97},{"date":"2025-05-20","close":3880.1499},{"date":"2025-05-21","close":3872.6001},{"date":"2025-05-22","close":3859.25},{"date":"2025-05-23","close":3826.46},{"date":"2025-05-27","close":3695.6599},{"date":"2025-05-28","close":3744.4199},{"date":"2025-05-29","close":3689.6299},{"date":"2025-05-30","close":3733.04},{"date":"2025-06-02","close":3749.8101},{"date":"2025-06-03","close":3748.0},{"date":"2025-06-04","close":3717.04},{"date":"2025-06-05","close":3725.25},{"date":"2025-06-06","close":3719.24},{"date":"2025-06-09","close":3697.48},{"date":"2025-06-10","close":3713.5701},{"date":"2025-06-11","close":3658.5901},{"date":"2025-06-12","close":3683.47},{"date":"2025-06-13","close":3642.6001},{"date":"2025-06-16","close":3603.1699},{"date":"2025-06-17","close":3604.6499},{"date":"2025-06-18","close":3603.6299},{"date":"2025-06-20","close":3655.3301},{"date":"2025-06-23","close":3709.54},{"date":"2025-06-24","close":3577.54},{"date":"2025-06-25","close":3489.54},{"date":"2025-06-26","close":3522.25},{"date":"2025-06-27","close":3609.49},{"date":"2025-06-30","close":3712.23},{"date":"2025-07-01","close":3718.5901},{"date":"2025-07-02","close":3685.3401},{"date":"2025-07-03","close":3769.26},{"date":"2025-07-07","close":3790.6399},{"date":"2025-07-08","close":3742.0801},{"date":"2025-07-09","close":3742.1799},{"date":"2025-07-10","close":3728.48},{"date":"2025-07-11","close":3705.6399},{"date":"2025-07-14","close":3772.3},{"date":"2025-07-15","close":3696.9399},{"date":"2025-07-16","close":3682.6201},{"date":"2025-07-17","close":3649.4199},{"date":"2025-07-18","close":3713.9299},{"date":"2025-07-21","close":3729.7},{"date":"2025-07-22","close":3773.71},{"date":"2025-07-23","close":3771.1899},{"date":"2025-07-24","close":3841.5},{"date":"2025-07-25","close":3820.9099},{"date":"2025-07-28","close":3796.5601},{"date":"2025-07-29","close":3873.85},{"date":"2025-07-30","close":3843.11},{"date":"2025-07-31","close":3768.38},{"date":"2025-08-01","close":3858.86},{"date":"2025-08-04","close":3967.76},{"date":"2025-08-05","close":4011.25},{"date":"2025-08-06","close":4072.8},{"date":"2025-08-07","close":4060.33},{"date":"2025-08-08","close":4035.16},{"date":"2025-08-11","close":4036.79},{"date":"2025-08-12","close":4000.67},{"date":"2025-08-13","close":4036.43},{"date":"2025-08-14","close":3992.48},{"date":"2025-08-15","close":4006.91},{"date":"2025-08-18","close":4039.95},{"date":"2025-08-19","close":4128.8},{"date":"2025-08-20","close":4158.1},{"date":"2025-08-21","close":4127.69},{"date":"2025-08-22","close":4110.61},{"date":"2025-08-25","close":4139.83},{"date":"2025-08-26","close":4180.17},{"date":"2025-08-27","close":4205.41},{"date":"2025-08-28","close":4197.09},{"date":"2025-08-29","close":4198.53},{"date":"2025-09-02","close":4179.84},{"date":"2025-09-03","close":4189.48},{"date":"2025-09-04","close":4232.96},{"date":"2025-09-05","close":4219.41},{"date":"2025-09-08","close":4242.88},{"date":"2025-09-09","close":4291.12},{"date":"2025-09-10","close":4252.9},{"date":"2025-09-11","close":4354.54},{"date":"2025-09-12","close":4322.15},{"date":"2025-09-15","close":4233.3},{"date":"2025-09-16","close":4223.93},{"date":"2025-09-17","close":4232.57},{"date":"2025-09-18","close":4132.83},{"date":"2025-09-19","close":4140.36},{"date":"2025-09-22","close":4121.0},{"date":"2025-09-23","close":4120.0},{"date":"2025-09-24","close":4176.89},{"date":"2025-09-25","close":4136.07},{"date":"2025-09-26","close":4198.03},{"date":"2025-09-29","close":4273.84},{"date":"2025-09-30","close":4290.24},{"date":"2025-10-01","close":4247.96},{"date":"2025-10-02","close":4253.71},{"date":"2025-10-03","close":4215.08},{"date":"2025-10-06","close":4174.43},{"date":"2025-10-07","close":4085.93},{"date":"2025-10-08","close":4027.76},{"date":"2025-10-09","close":3967.28},{"date":"2025-10-10","close":4075.31},{"date":"2025-10-13","close":4097.97},{"date":"2025-10-14","close":4055.99},{"date":"2025-10-15","close":4027.03},{"date":"2025-10-16","close":4007.91},{"date":"2025-10-17","close":4030.17},{"date":"2025-10-20","close":3968.57},{"date":"2025-10-21","close":4006.21},{"date":"2025-10-22","close":3997.26},{"date":"2025-10-23","close":3850.0},{"date":"2025-10-24","close":3805.56},{"date":"2025-10-27","close":3814.21},{"date":"2025-10-28","close":3803.0},{"date":"2025-10-29","close":3709.12},{"date":"2025-10-30","close":3705.63},{"date":"2025-10-31","close":3674.43},{"date":"2025-11-03","close":3576.14},{"date":"2025-11-04","close":3675.9},{"date":"2025-11-05","close":3661.81},{"date":"2025-11-06","close":3673.66},{"date":"2025-11-07","close":3718.26},{"date":"2025-11-10","close":3728.09},{"date":"2025-11-11","close":3756.24},{"date":"2025-11-12","close":3788.7},{"date":"2025-11-13","close":3819.29},{"date":"2025-11-14","close":3856.87},{"date":"2025-11-17","close":3855.26},{"date":"2025-11-18","close":3827.89},{"date":"2025-11-19","close":3808.55},{"date":"2025-11-20","close":3849.81},{"date":"2025-11-21","close":3897.88},{"date":"2025-11-24","close":3851.52},{"date":"2025-11-25","close":3948.07},{"date":"2025-11-26","close":3967.95},{"date":"2025-11-28","close":3954.33},{"date":"2025-12-01","close":3946.99},{"date":"2025-12-02","close":3826.77},{"date":"2025-12-03","close":3822.92},{"date":"2025-12-04","close":3840.5},{"date":"2025-12-05","close":3822.66},{"date":"2025-12-08","close":3766.96},{"date":"2025-12-09","close":3496.77},{"date":"2025-12-10","close":3421.13},{"date":"2025-12-11","close":3469.1},{"date":"2025-12-12","close":3445.71},{"date":"2025-12-15","close":3488.71},{"date":"2025-12-16","close":3417.42},{"date":"2025-12-17","close":3393.35},{"date":"2025-12-18","close":3426.61},{"date":"2025-12-19","close":3392.34},{"date":"2025-12-22","close":3413.81},{"date":"2025-12-23","close":3463.61},{"date":"2025-12-24","close":3456.02},{"date":"2025-12-26","close":3448.7},{"date":"2025-12-29","close":3415.81},{"date":"2025-12-30","close":3398.85},{"date":"2025-12-31","close":3391.5},{"date":"2026-01-02","close":3303.82},{"date":"2026-01-05","close":3268.3},{"date":"2026-01-06","close":3244.92},{"date":"2026-01-07","close":3318.08},{"date":"2026-01-08","close":3313.99},{"date":"2026-01-09","close":3421.17},{"date":"2026-01-12","close":3523.0},{"date":"2026-01-13","close":3505.75},{"date":"2026-01-14","close":3472.66},{"date":"2026-01-15","close":3465.45},{"date":"2026-01-16","close":3522.02},{"date":"2026-01-20","close":3573.98},{"date":"2026-01-21","close":3671.68},{"date":"2026-01-22","close":3698.63},{"date":"2026-01-23","close":3700.0},{"date":"2026-01-26","close":3786.03},{"date":"2026-01-27","close":3799.99},{"date":"2026-01-28","close":3782.14},{"date":"2026-01-29","close":3703.76},{"date":"2026-01-30","close":3704.29},{"date":"2026-02-02","close":3722.41},{"date":"2026-02-03","close":3671.61},{"date":"2026-02-04","close":3720.5},{"date":"2026-02-05","close":3605.03},{"date":"2026-02-06","close":3681.26},{"date":"2026-02-09","close":3634.29},{"date":"2026-02-10","close":3664.84},{"date":"2026-02-11","close":3735.85},{"date":"2026-02-12","close":3788.71},{"date":"2026-02-13","close":3858.16},{"date":"2026-02-17","close":3742.0},{"date":"2026-02-18","close":3744.64},{"date":"2026-02-19","close":3745.49},{"date":"2026-02-20","close":3748.52},{"date":"2026-02-23","close":3829.27},{"date":"2026-02-24","close":3784.42},{"date":"2026-02-25","close":3671.82},{"date":"2026-02-26","close":3660.0},{"date":"2026-02-27","close":3755.58},{"date":"2026-03-02","close":3882.47},{"date":"2026-03-03","close":3637.17},{"date":"2026-03-04","close":3717.0},{"date":"2026-03-05","close":3742.02},{"date":"2026-03-06","close":3641.29},{"date":"2026-03-09","close":3672.68},{"date":"2026-03-10","close":3726.02},{"date":"2026-03-11","close":3712.42},{"date":"2026-03-12","close":3614.27},{"date":"2026-03-13","close":3562.85},{"date":"2026-03-16","close":3488.88},{"date":"2026-03-17","close":3439.64},{"date":"2026-03-18","close":3361.98},{"date":"2026-03-19","close":3341.58},{"date":"2026-03-20","close":3282.9},{"date":"2026-03-23","close":3353.24},{"date":"2026-03-24","close":3345.84},{"date":"2026-03-25","close":3386.14},{"date":"2026-03-26","close":3395.97},{"date":"2026-03-27","close":3316.71},{"date":"2026-03-30","close":3342.51},{"date":"2026-03-31","close":3377.78},{"date":"2026-04-01","close":3426.47},{"date":"2026-04-02","close":3400.54},{"date":"2026-04-06","close":3438.35},{"date":"2026-04-07","close":3387.0},{"date":"2026-04-08","close":3464.93},{"date":"2026-04-09","close":3548.19},{"date":"2026-04-10","close":3430.45},{"date":"2026-04-13","close":3514.47},{"date":"2026-04-14","close":3508.5},{"date":"2026-04-15","close":3536.42},{"date":"2026-04-16","close":3489.29},{"date":"2026-04-17","close":3572.38},{"date":"2026-04-20","close":3582.5},{"date":"2026-04-21","close":3606.18},{"date":"2026-04-22","close":3589.99},{"date":"2026-04-23","close":3597.2},{"date":"2026-04-24","close":3577.91},{"date":"2026-04-27","close":3562.26},{"date":"2026-04-28","close":3563.09},{"date":"2026-04-29","close":3523.56},{"date":"2026-04-30","close":3704.03},{"date":"2026-05-01","close":3594.08},{"date":"2026-05-04","close":3482.24},{"date":"2026-05-05","close":3540.92},{"date":"2026-05-06","close":3541.79},{"date":"2026-05-07","close":3554.88},{"date":"2026-05-08","close":3496.19},{"date":"2026-05-11","close":3427.8},{"date":"2026-05-12","close":3409.81},{"date":"2026-05-13","close":3366.79},{"date":"2026-05-14","close":3379.52},{"date":"2026-05-15","close":3321.15},{"date":"2026-05-18","close":3365.74},{"date":"2026-05-19","close":3347.28},{"date":"2026-05-20","close":3419.36},{"date":"2026-05-21","close":3438.18},{"date":"2026-05-22","close":3406.5},{"date":"2026-05-26","close":3100.11},{"date":"2026-05-27","close":3027.48},{"date":"2026-05-28","close":3007.08},{"date":"2026-05-29","close":2935.19},{"date":"2026-06-01","close":3020.95},{"date":"2026-06-02","close":3029.36},{"date":"2026-06-03","close":3061.65},{"date":"2026-06-04","close":3081.94},{"date":"2026-06-05","close":3116.43},{"date":"2026-06-08","close":3074.04},{"date":"2026-06-09","close":3137.75},{"date":"2026-06-10","close":3110.05},{"date":"2026-06-11","close":3081.62},{"date":"2026-06-12","close":3116.3},{"date":"2026-06-15","close":3105.48},{"date":"2026-06-16","close":3127.79},{"date":"2026-06-17","close":3059.63},{"date":"2026-06-18","close":3064.48},{"date":"2026-06-22","close":2949.06},{"date":"2026-06-23","close":3046.46},{"date":"2026-06-24","close":3087.77},{"date":"2026-06-25","close":3059.04},{"date":"2026-06-26","close":3128.7},{"date":"2026-06-29","close":3153.62},{"date":"2026-06-30","close":3195.94},{"date":"2026-07-01","close":3218.15},{"date":"2026-07-02","close":3159.28},{"date":"2026-07-06","close":2957.71},{"date":"2026-07-07","close":3074.86},{"date":"2026-07-08","close":3070.17},{"date":"2026-07-09","close":3010.39},{"date":"2026-07-10","close":3072.64},{"date":"2026-07-13","close":3078.98},{"date":"2026-07-14","close":3032.07},{"date":"2026-07-15","close":2970.57},{"date":"2026-07-16","close":3062.16},{"date":"2026-07-17","close":3046.44},{"date":"2026-07-20","close":2994.13},{"date":"2026-07-21","close":3013.03},{"date":"2026-07-22","close":2972.45},{"date":"2026-07-23","close":2923.5},{"date":"2026-07-24","close":2957.41},{"date":"2026-07-27","close":3075.26},{"date":"2026-07-28","close":3118.8},{"date":"2026-07-29","close":3142.17},{"date":"2026-07-30","close":3006.57},{"date":"2026-07-31","close":3016.25},{"date":"2026-08-03","close":2990.27},{"date":"2026-08-04","close":3028.03},{"date":"2026-08-05","close":3066.06},{"date":"2026-08-06","close":3069.62},{"date":"2026-08-07","close":3127.29},{"date":"2026-08-10","close":3067.99},{"date":"2026-08-11","close":3042.65},{"date":"2026-08-12","close":3045.87},{"date":"2026-08-13","close":3040.37},{"date":"2026-08-14","close":3025.0},{"date":"2026-08-17","close":3019.3},{"date":"2026-08-18","close":3073.2},{"date":"2026-08-19","close":3076.89},{"date":"2026-08-20","close":2961.99},{"date":"2026-08-21","close":2957.95},{"date":"2026-08-24","close":3009.44},{"date":"2026-08-25","close":3027.34},{"date":"2026-08-26","close":2999.0},{"date":"2026-08-27","close":2932.33},{"date":"2026-08-28","close":2961.96},{"date":"2026-08-31","close":2991.24},{"date":"2026-09-01","close":2965.83},{"date":"2026-09-02","close":2934.52},{"date":"2026-09-03","close":2968.04},{"date":"2026-09-04","close":2983.29},{"date":"2026-09-08","close":2951.61},{"date":"2026-09-09","close":2910.97},{"date":"2026-09-10","close":2881.47},{"date":"2026-09-11","close":2876.75},{"date":"2026-09-14","close":2965.52},{"date":"2026-09-15","close":2860.25},{"date":"2026-09-16","close":2849.04},{"date":"2026-09-17","close":2844.31},{"date":"2026-09-18","close":2855.31},{"date":"2026-09-21","close":2803.25},{"date":"2026-09-22","close":2894.73},{"date":"2026-09-23","close":2843.34},{"date":"2026-09-24","close":2861.75},{"date":"2026-09-25","close":2872.16},{"date":"2026-09-28","close":2913.28},{"date":"2026-09-29","close":2875.97},{"date":"2026-09-30","close":2830.02},{"date":"2026-10-01","close":2819.03},{"date":"2026-10-02","close":2792.03},{"date":"2026-10-05","close":2807.73},{"date":"2026-10-06","close":2898.57},{"date":"2026-10-07","close":2846.27},{"date":"2026-10-08","close":2910.54},{"date":"2026-10-09","close":2939.85},{"date":"2026-10-12","close":2898.85},{"date":"2026-10-13","close":2893.3},{"date":"2026-10-14","close":2911.62},{"date":"2026-10-15","close":3059.62},{"date":"2026-10-16","close":3120.59},{"date":"2026-10-19","close":3097.88},{"date":"2026-10-20","close":3160.18},{"date":"2026-10-21","close":3156.74},{"date":"2026-10-22","close":3272.93}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":3270.7,"low_30d":2730.65,"support":2785.33,"high_30d":3277.41,"change_1d":3.6,"change_7d":4.9,"change_30d":13.8,"resistance":3222.73,"position_in_range":99.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":null,"per":20.5,"quarter":"2024-Q4"},{"pbr":null,"per":20.64,"quarter":"2025-Q1"},{"pbr":null,"per":21.97,"quarter":"2025-Q2"},{"pbr":null,"per":23.86,"quarter":"2025-Q3"},{"pbr":null,"per":27.51,"quarter":"2025-Q4"},{"pbr":null,"per":26.25,"quarter":"2026-Q1"},{"pbr":null,"per":24.63,"quarter":"2026-Q2"},{"pbr":null,"per":18.92,"quarter":"2026-Q3"},{"pbr":null,"per":18.42,"quarter":"2026-Q4"},{"pbr":13.85,"per":20.14,"quarter":"현재"}],"timeline":[{"close":3181.48,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":3169.54,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":3493.01,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":3733.04,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":4198.53,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":3954.33,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":3755.58,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":2935.19,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null},{"close":2991.24,"gap_pct":null,"quarter":"2026-Q4","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":null,"pbr_5y_low":null,"per_5y_avg":22.52,"per_5y_low":18.42,"current_pbr":13.85,"current_per":20.14,"pbr_5y_high":null,"per_5y_high":27.51,"pbr_5y_median":null,"per_5y_median":21.97,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":null,"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":["전분기 대비 매출 36% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 83 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"Auto Parts"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +36.2%"},"momentum":{"grade":"B","reason":"RSI 83"},"valuation":{"grade":"C","reason":"PER 20.16x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":4.31,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":null,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":39.7,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":null,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":53.34,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":18.89,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":13.13,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 5개)."},"earnings_forecast":{},"valuation_history":[{"pbr":null,"per":20.5,"close":3181.48,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":null,"per":20.64,"close":3169.54,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":null,"per":21.97,"close":3493.01,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":null,"per":23.86,"close":3733.04,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":null,"per":27.51,"close":4198.53,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":null,"per":26.25,"close":3954.33,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":null,"per":24.63,"close":3755.58,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":null,"per":18.92,"close":2935.19,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"},{"pbr":null,"per":18.42,"close":2991.24,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q4","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":"20.2배"},{"label":"PBR","value":"13.9배"},{"label":"5년 PER 밴드","value":"하위 22%"}],"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":56.05,"pbr":13.38,"per":18.49,"roa":0.04306893364973826,"roe":null,"revenue":6594877000.0,"market_cap":51576369152.0,"net_income":931603000.0,"fiscal_year":2026,"report_date":"2026-08-31","gross_margin":0.533403276512966,"total_assets":21630510000.0,"total_equity":-2502470000.0,"profit_margin":0.14126161867764933,"dividend_yield":0.0,"fiscal_quarter":"Q4","operating_income":1316897000.0,"operating_margin":0.19968484628295569},{"eps":38.07,"pbr":null,"per":null,"roa":0.030669191057780657,"roe":null,"revenue":4840950000.0,"market_cap":null,"net_income":641491000.0,"fiscal_year":2026,"report_date":"2026-05-31","gross_margin":0.521503837056776,"total_assets":20916463000.0,"total_equity":-2784552000.0,"profit_margin":0.13251345293795638,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":923756000.0,"operating_margin":0.19082122310703478},{"eps":37.34230169181286,"pbr":null,"per":null,"roa":0.03282023895720324,"roe":null,"revenue":4840950000.0,"market_cap":null,"net_income":641491000.0,"fiscal_year":2026,"report_date":"2026-02-28","gross_margin":0.521503837056776,"total_assets":19545592000.0,"total_equity":-2784552000.0,"profit_margin":0.13251345293795638,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":923756000.0,"operating_margin":0.19082122310703478},{"eps":30.900125817748304,"pbr":null,"per":null,"roa":0.026992484586652266,"roe":null,"revenue":4628630000.0,"market_cap":null,"net_income":530823000.0,"fiscal_year":2026,"report_date":"2025-11-30","gross_margin":0.5097216671023608,"total_assets":19665585000.0,"total_equity":-3228607000.0,"profit_margin":0.114682530251932,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":784205000.0,"operating_margin":0.16942486221624972},{"eps":48.78524067235181,"pbr":null,"per":null,"roa":0.043241384127695306,"roe":null,"revenue":6242726000.0,"market_cap":null,"net_income":836951000.0,"fiscal_year":2025,"report_date":"2025-08-31","gross_margin":0.5152385352168267,"total_assets":19355324000.0,"total_equity":-3414313000.0,"profit_margin":0.1340681939268198,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1196065000.0,"operating_margin":0.19159338404408588},{"eps":35.46550734115347,"pbr":null,"per":null,"roa":0.032673212084878396,"roe":null,"revenue":4464339000.0,"market_cap":null,"net_income":608440000.0,"fiscal_year":2025,"report_date":"2025-05-31","gross_margin":0.5271828595453885,"total_assets":18621983000.0,"total_equity":-3974405000.0,"profit_margin":0.13628893325529268,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":866174000.0,"operating_margin":0.19402066016940023},{"eps":35.46550734115347,"pbr":null,"per":null,"roa":0.02693284862746925,"roe":null,"revenue":3952012000.0,"market_cap":null,"net_income":487923000.0,"fiscal_year":2025,"report_date":"2025-02-28","gross_margin":0.5385613707650685,"total_assets":18116279000.0,"total_equity":-4457773000.0,"profit_margin":0.12346192268646958,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":706767000.0,"operating_margin":0.17883726061560543},{"eps":32.92951722233886,"pbr":null,"per":null,"roa":0.032345167648568665,"roe":null,"revenue":4279641000.0,"market_cap":null,"net_income":564933000.0,"fiscal_year":2025,"report_date":"2024-11-30","gross_margin":0.5299643124271405,"total_assets":17465762000.0,"total_equity":-4672921000.0,"profit_margin":0.13200476395099495,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":841149000.0,"operating_margin":0.19654662622402205},{"eps":52.589021838221335,"pbr":null,"per":null,"roa":0.05252560207417816,"roe":null,"revenue":6205380000.0,"market_cap":null,"net_income":902208000.0,"fiscal_year":2024,"report_date":"2024-08-31","gross_margin":0.525006043143208,"total_assets":17176538000.0,"total_equity":-4749614000.0,"profit_margin":0.14539125726385813,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1296681000.0,"operating_margin":0.20896077274880828},{"eps":37.98861553714514,"pbr":null,"per":null,"roa":0.03809384752500989,"roe":null,"revenue":4235485000.0,"market_cap":null,"net_income":651726000.0,"fiscal_year":2024,"report_date":"2024-05-31","gross_margin":0.534890809435047,"total_assets":17108432000.0,"total_equity":-4838237000.0,"profit_margin":0.15387281503771114,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":900181000.0,"operating_margin":0.21253315735978287},{"eps":30.020709101824785,"pbr":null,"per":null,"roa":0.030807552303690457,"roe":null,"revenue":3859126000.0,"market_cap":null,"net_income":515030000.0,"fiscal_year":2024,"report_date":"2024-02-29","gross_margin":0.5388919667302907,"total_assets":16717654000.0,"total_equity":-4837321000.0,"profit_margin":0.13345767927763955,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":743242000.0,"operating_margin":0.19259334885671003},{"eps":34.59250934061364,"pbr":null,"per":null,"roa":0.03642537672079973,"roe":null,"revenue":4190277000.0,"market_cap":null,"net_income":593463000.0,"fiscal_year":2024,"report_date":"2023-11-30","gross_margin":0.528369842852871,"total_assets":16292570000.0,"total_equity":-5213671000.0,"profit_margin":0.14162858445873627,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":848604000.0,"operating_margin":0.20251739920773734}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":155.1909,"per":20.5,"date":"2024-08","close":3181.48,"source":"reported"},{"eps":155.1909,"per":20.3,"date":"2024-09","close":3150.04,"source":"reported"},{"eps":155.1909,"per":19.39,"date":"2024-10","close":3009.0,"source":"reported"},{"eps":153.5279,"per":20.64,"date":"2024-11","close":3169.54,"source":"reported"},{"eps":153.5279,"per":20.86,"date":"2024-12","close":3202.0,"source":"reported"},{"eps":153.5279,"per":21.82,"date":"2025-01","close":3350.21,"source":"reported"},{"eps":158.9727,"per":21.97,"date":"2025-02","close":3493.01,"source":"reported"},{"eps":158.9727,"per":23.98,"date":"2025-03","close":3812.78,"source":"reported"},{"eps":158.9727,"per":23.67,"date":"2025-04","close":3762.6,"source":"reported"},{"eps":156.4496,"per":23.86,"date":"2025-05","close":3733.04,"source":"reported"},{"eps":156.4496,"per":23.73,"date":"2025-06","close":3712.23,"source":"reported"},{"eps":156.4496,"per":24.09,"date":"2025-07","close":3768.38,"source":"reported"},{"eps":152.6458,"per":27.51,"date":"2025-08","close":4198.53,"source":"reported"},{"eps":152.6458,"per":28.11,"date":"2025-09","close":4290.24,"source":"reported"},{"eps":152.6458,"per":24.07,"date":"2025-10","close":3674.43,"source":"reported"},{"eps":150.6164,"per":26.25,"date":"2025-11","close":3954.33,"source":"reported"},{"eps":150.6164,"per":22.52,"date":"2025-12","close":3391.5,"source":"reported"},{"eps":150.6164,"per":24.59,"date":"2026-01","close":3704.29,"source":"reported"},{"eps":152.4932,"per":24.63,"date":"2026-02","close":3755.58,"source":"reported"},{"eps":152.4932,"per":22.15,"date":"2026-03","close":3377.78,"source":"reported"},{"eps":152.4932,"per":24.29,"date":"2026-04","close":3704.03,"source":"reported"},{"eps":155.0977,"per":18.92,"date":"2026-05","close":2935.19,"source":"reported"},{"eps":155.0977,"per":20.61,"date":"2026-06","close":3195.94,"source":"reported"},{"eps":155.0977,"per":19.45,"date":"2026-07","close":3016.25,"source":"reported"},{"eps":162.3624,"per":18.42,"date":"2026-08","close":2991.24,"source":"reported"},{"eps":162.3624,"per":17.43,"date":"2026-09","close":2830.02,"source":"reported"},{"eps":162.3624,"per":20.16,"date":"2026-10","close":3272.93,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":22.37,"std":2.68,"count":27,"current":20.16,"lower_1sd":19.69,"upper_1sd":25.04},"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":"AutoZone, Inc.","phase":"above-fold","symbol_resolved":true}