{"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":"2026-10-23T09:59:10.673363+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":5.8,"direction":"higher_better","percentile":68},{"name":"영업이익 성장률","unit":"%","value":11.8,"direction":"higher_better","percentile":77}],"summary":"매출 +5.8%","percentile":72},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":70.9,"direction":null,"percentile":71},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":5.3,"direction":"higher_better","percentile":72}],"summary":"RSI 71","percentile":71},"valuation":{"grade":"C","metrics":[],"summary":"PER 22.23x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.32,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":31.12,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":24.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.3%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.35,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.08,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":339.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.4x, 순차입금비율 0.1x","percentile":66}},"signals":[],"summary":"BlackRock, Inc.(BLK)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 1762.48억. 현재가 $1,137.12, 전일 대비 -1.1%, 30일 +5.3%. PER 22.2배 / ROE 3.3%. 기술적 시그널: RSI 71(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":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.02,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.02%","value_pct":2.02},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":44.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.08,"direction":"lower_better","percentile":null}],"summary":"배당성향 45%로 낮아 안정적","percentile":82},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.02},"catalysts":["버핏 체크리스트 6/8 통과"],"portfolio":null,"technical":{"macd":12.954930056253943,"grade":"C","trend":"상승","atr_14":27.18580714285716,"rsi_14":70.85868102288005,"sma_20":1089.5004999999999,"sma_60":1109.4995000000001,"comment":"상승 추세, RSI 71","analysis":"RSI(14) 70.9로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(12.95)가 시그널선(3.94)을 상회합니다(골든크로스). SMA20 1090, SMA60 1109 — 혼조세입니다. 볼린저밴드 1030~1149 (현재 위치 90%).","bb_lower":1030.4550129666966,"bb_upper":1148.5459870333032,"macd_signal":3.940445551530381},"change_pct":-1.07,"chart_data":[{"date":"2024-10-23","open":961.41,"high":972.58,"low":947.54,"close":952.84,"volume":441400,"rsi_14":64.82,"sma_20":971.83,"sma_60":911.12,"sma_120":854.61},{"date":"2024-10-24","open":955.61,"high":956.57,"low":948.08,"close":948.82,"volume":353600,"rsi_14":63.86,"sma_20":973.78,"sma_60":912.91,"sma_120":856.44},{"date":"2024-10-25","open":952.05,"high":952.05,"low":934.31,"close":939.25,"volume":433500,"rsi_14":63.15,"sma_20":975.23,"sma_60":914.72,"sma_120":858.1},{"date":"2024-10-28","open":946.9,"high":954.08,"low":944.01,"close":950.96,"volume":329400,"rsi_14":64.2,"sma_20":977.06,"sma_60":917.06,"sma_120":859.81},{"date":"2024-10-29","open":949.79,"high":954.39,"low":944.13,"close":948.02,"volume":269500,"rsi_14":60.73,"sma_20":979.52,"sma_60":919.6,"sma_120":861.52},{"date":"2024-10-30","open":950.29,"high":962.32,"low":943.96,"close":944.84,"volume":427900,"rsi_14":59.34,"sma_20":980.65,"sma_60":921.91,"sma_120":863.11},{"date":"2024-10-31","open":935.48,"high":950.82,"low":934.88,"close":945.96,"volume":607800,"rsi_14":45.21,"sma_20":982.13,"sma_60":924.27,"sma_120":864.65},{"date":"2024-11-01","open":948.82,"high":956.51,"low":945.19,"close":949.87,"volume":792000,"rsi_14":46.65,"sma_20":983.92,"sma_60":926.44,"sma_120":866.27},{"date":"2024-11-04","open":944.14,"high":956.55,"low":941.16,"close":956.06,"volume":512500,"rsi_14":41.4,"sma_20":986.46,"sma_60":928.69,"sma_120":867.84},{"date":"2024-11-05","open":956.54,"high":981.31,"low":956.54,"close":978.09,"volume":424800,"rsi_14":49.33,"sma_20":989.73,"sma_60":931.63,"sma_120":869.5},{"date":"2024-11-06","open":1008.86,"high":1019.71,"low":964.25,"close":993.01,"volume":1266900,"rsi_14":62.83,"sma_20":993.42,"sma_60":934.55,"sma_120":871.35},{"date":"2024-11-07","open":1002.81,"high":1007.6,"low":995.49,"close":999.02,"volume":528700,"rsi_14":63.42,"sma_20":997.45,"sma_60":937.52,"sma_120":873.21},{"date":"2024-11-08","open":1003.77,"high":1012.89,"low":999.61,"close":1002.13,"volume":454500,"rsi_14":68.46,"sma_20":999.9,"sma_60":940.31,"sma_120":875.16},{"date":"2024-11-11","open":1011.34,"high":1030.15,"low":1010.05,"close":1016.17,"volume":681500,"rsi_14":72.24,"sma_20":1003.0,"sma_60":943.33,"sma_120":877.24},{"date":"2024-11-12","open":1016.51,"high":1019.29,"low":996.64,"close":999.3,"volume":489900,"rsi_14":69.42,"sma_20":1004.47,"sma_60":946.1,"sma_120":879.21},{"date":"2024-11-13","open":1001.25,"high":1006.34,"low":989.5,"close":994.12,"volume":408800,"rsi_14":68.75,"sma_20":1005.23,"sma_60":948.93,"sma_120":881.26},{"date":"2024-11-14","open":1003.51,"high":1021.04,"low":1000.12,"close":1009.65,"volume":1048700,"rsi_14":77.78,"sma_20":1007.46,"sma_60":952.0,"sma_120":883.47},{"date":"2024-11-15","open":1001.37,"high":1014.89,"low":998.01,"close":1009.93,"volume":583400,"rsi_14":75.57,"sma_20":1009.48,"sma_60":955.04,"sma_120":885.77},{"date":"2024-11-18","open":1001.45,"high":1015.57,"low":1000.32,"close":1012.44,"volume":563200,"rsi_14":78.04,"sma_20":1011.95,"sma_60":957.82,"sma_120":888.22},{"date":"2024-11-19","open":1004.75,"high":1006.98,"low":990.86,"close":991.36,"volume":673500,"rsi_14":67.52,"sma_20":1013.32,"sma_60":960.24,"sma_120":890.44},{"date":"2024-11-20","open":995.45,"high":999.64,"low":981.61,"close":988.04,"volume":593700,"rsi_14":65.59,"sma_20":1015.14,"sma_60":962.55,"sma_120":892.54},{"date":"2024-11-21","open":997.74,"high":1002.27,"low":987.97,"close":991.25,"volume":473100,"rsi_14":65.41,"sma_20":1017.34,"sma_60":964.87,"sma_120":894.63},{"date":"2024-11-22","open":996.07,"high":1004.69,"low":991.73,"close":999.41,"volume":713000,"rsi_14":65.91,"sma_20":1020.46,"sma_60":967.23,"sma_120":896.72},{"date":"2024-11-25","open":1011.35,"high":1011.5,"low":993.73,"close":994.62,"volume":1463700,"rsi_14":56.94,"sma_20":1022.72,"sma_60":969.39,"sma_120":898.75},{"date":"2024-11-26","open":995.16,"high":1001.2,"low":981.8,"close":989.79,"volume":772700,"rsi_14":48.52,"sma_20":1024.89,"sma_60":971.72,"sma_120":900.81},{"date":"2024-11-27","open":992.75,"high":997.04,"low":981.65,"close":983.01,"volume":481900,"rsi_14":42.7,"sma_20":1026.87,"sma_60":973.94,"sma_120":902.9},{"date":"2024-11-29","open":984.33,"high":992.52,"low":984.33,"close":986.24,"volume":390000,"rsi_14":42.76,"sma_20":1028.96,"sma_60":976.38,"sma_120":905.04},{"date":"2024-12-02","open":989.85,"high":996.7,"low":976.66,"close":983.64,"volume":719600,"rsi_14":33.46,"sma_20":1030.71,"sma_60":978.93,"sma_120":907.23},{"date":"2024-12-03","open":994.23,"high":1008.89,"low":984.5,"close":1001.86,"volume":941700,"rsi_14":51.28,"sma_20":1033.08,"sma_60":981.61,"sma_120":909.47},{"date":"2024-12-04","open":1000.89,"high":1002.22,"low":976.29,"close":998.0,"volume":1029500,"rsi_14":51.97,"sma_20":1034.12,"sma_60":984.13,"sma_120":911.68},{"date":"2024-12-05","open":998.1,"high":1024.85,"low":996.67,"close":1012.42,"volume":880500,"rsi_14":48.8,"sma_20":1034.86,"sma_60":986.93,"sma_120":913.97},{"date":"2024-12-06","open":1012.07,"high":1020.61,"low":1006.19,"close":1010.57,"volume":550300,"rsi_14":47.69,"sma_20":1035.2,"sma_60":989.56,"sma_120":916.16},{"date":"2024-12-09","open":1017.45,"high":1023.12,"low":1010.94,"close":1013.97,"volume":742600,"rsi_14":48.17,"sma_20":1035.56,"sma_60":992.23,"sma_120":918.35},{"date":"2024-12-10","open":1017.34,"high":1031.87,"low":1013.52,"close":1024.33,"volume":645000,"rsi_14":66.63,"sma_20":1035.72,"sma_60":994.93,"sma_120":920.63},{"date":"2024-12-11","open":1028.27,"high":1048.92,"low":1027.44,"close":1032.27,"volume":1139700,"rsi_14":72.11,"sma_20":1037.17,"sma_60":997.61,"sma_120":922.94},{"date":"2024-12-12","open":1035.11,"high":1040.78,"low":1018.66,"close":1026.03,"volume":687100,"rsi_14":66.23,"sma_20":1038.56,"sma_60":999.88,"sma_120":925.11},{"date":"2024-12-13","open":1024.13,"high":1028.56,"low":1019.74,"close":1023.82,"volume":537300,"rsi_14":61.31,"sma_20":1039.03,"sma_60":1001.91,"sma_120":927.29},{"date":"2024-12-16","open":1026.57,"high":1038.78,"low":1023.78,"close":1031.67,"volume":897800,"rsi_14":68.05,"sma_20":1039.9,"sma_60":1004.17,"sma_120":929.6},{"date":"2024-12-17","open":1023.31,"high":1026.93,"low":1006.11,"close":1016.72,"volume":990400,"rsi_14":61.11,"sma_20":1039.86,"sma_60":1006.03,"sma_120":931.84},{"date":"2024-12-18","open":1016.72,"high":1028.14,"low":987.4,"close":988.7,"volume":864900,"rsi_14":50.34,"sma_20":1039.47,"sma_60":1007.35,"sma_120":933.78},{"date":"2024-12-19","open":1008.29,"high":1008.64,"low":983.51,"close":984.85,"volume":796300,"rsi_14":47.41,"sma_20":1039.05,"sma_60":1008.68,"sma_120":935.73},{"date":"2024-12-20","open":976.43,"high":1004.66,"low":970.95,"close":996.83,"volume":2079800,"rsi_14":53.19,"sma_20":1039.08,"sma_60":1010.07,"sma_120":937.73},{"date":"2024-12-23","open":994.12,"high":1009.11,"low":991.66,"close":1007.5,"volume":488100,"rsi_14":50.28,"sma_20":1039.25,"sma_60":1011.64,"sma_120":939.82},{"date":"2024-12-24","open":1009.38,"high":1022.16,"low":1004.56,"close":1022.16,"volume":276600,"rsi_14":57.2,"sma_20":1040.41,"sma_60":1013.4,"sma_120":942.02},{"date":"2024-12-26","open":1012.63,"high":1024.74,"low":1012.63,"close":1021.63,"volume":292100,"rsi_14":53.7,"sma_20":1041.8,"sma_60":1015.4,"sma_120":944.22},{"date":"2024-12-27","open":1015.54,"high":1022.75,"low":1008.04,"close":1011.84,"volume":337100,"rsi_14":50.48,"sma_20":1043.04,"sma_60":1016.85,"sma_120":946.23},{"date":"2024-12-30","open":1000.82,"high":1003.96,"low":989.84,"close":995.61,"volume":591700,"rsi_14":43.68,"sma_20":1043.27,"sma_60":1018.12,"sma_120":948.03},{"date":"2024-12-31","open":998.88,"high":1002.1,"low":987.96,"close":993.36,"volume":619400,"rsi_14":38.71,"sma_20":1043.52,"sma_60":1019.38,"sma_120":949.7},{"date":"2025-01-02","open":998.1,"high":1000.13,"low":980.66,"close":985.89,"volume":604500,"rsi_14":33.04,"sma_20":1042.44,"sma_60":1020.66,"sma_120":951.28},{"date":"2025-01-03","open":990.51,"high":992.28,"low":978.72,"close":989.21,"volume":469000,"rsi_14":36.24,"sma_20":1041.73,"sma_60":1021.86,"sma_120":952.93},{"date":"2025-01-06","open":993.88,"high":997.53,"low":980.16,"close":981.37,"volume":616200,"rsi_14":34.78,"sma_20":1040.13,"sma_60":1022.81,"sma_120":954.33},{"date":"2025-01-07","open":979.69,"high":980.66,"low":947.95,"close":950.38,"volume":970500,"rsi_14":25.0,"sma_20":1037.03,"sma_60":1023.23,"sma_120":955.5},{"date":"2025-01-08","open":949.88,"high":959.62,"low":945.82,"close":955.56,"volume":778500,"rsi_14":29.98,"sma_20":1034.01,"sma_60":1023.16,"sma_120":956.81},{"date":"2025-01-10","open":949.44,"high":951.63,"low":918.79,"close":926.04,"volume":908200,"rsi_14":29.69,"sma_20":1028.94,"sma_60":1022.55,"sma_120":957.85},{"date":"2025-01-13","open":916.94,"high":927.6,"low":914.12,"close":925.43,"volume":794100,"rsi_14":30.33,"sma_20":1023.43,"sma_60":1021.69,"sma_120":958.78},{"date":"2025-01-14","open":934.45,"high":939.57,"low":928.37,"close":933.34,"volume":1058100,"rsi_14":28.4,"sma_20":1018.65,"sma_60":1020.81,"sma_120":959.77},{"date":"2025-01-15","open":988.18,"high":993.69,"low":960.31,"close":981.8,"volume":1140100,"rsi_14":43.05,"sma_20":1016.48,"sma_60":1020.99,"sma_120":961.31},{"date":"2025-01-16","open":985.05,"high":985.05,"low":951.76,"close":964.88,"volume":883800,"rsi_14":34.69,"sma_20":1013.03,"sma_60":1020.8,"sma_120":962.64},{"date":"2025-01-17","open":969.9,"high":981.44,"low":966.13,"close":973.83,"volume":1085800,"rsi_14":37.77,"sma_20":1010.82,"sma_60":1020.88,"sma_120":963.88},{"date":"2025-01-21","open":982.61,"high":995.14,"low":972.63,"close":980.74,"volume":671600,"rsi_14":41.93,"sma_20":1010.41,"sma_60":1021.06,"sma_120":965.13},{"date":"2025-01-22","open":981.12,"high":982.42,"low":967.33,"close":975.17,"volume":570300,"rsi_14":44.38,"sma_20":1009.91,"sma_60":1021.37,"sma_120":966.24},{"date":"2025-01-23","open":972.86,"high":986.29,"low":969.83,"close":986.21,"volume":645300,"rsi_14":48.12,"sma_20":1009.36,"sma_60":1021.93,"sma_120":967.42},{"date":"2025-01-24","open":981.76,"high":994.22,"low":981.76,"close":988.84,"volume":731300,"rsi_14":50.8,"sma_20":1008.4,"sma_60":1022.7,"sma_120":968.71},{"date":"2025-01-27","open":978.72,"high":998.98,"low":973.57,"close":998.04,"volume":662500,"rsi_14":52.3,"sma_20":1007.15,"sma_60":1023.43,"sma_120":970.24},{"date":"2025-01-28","open":997.79,"high":1023.02,"low":995.24,"close":1018.64,"volume":1083000,"rsi_14":59.11,"sma_20":1007.0,"sma_60":1024.56,"sma_120":972.08},{"date":"2025-01-29","open":1014.68,"high":1033.79,"low":1012.93,"close":1020.01,"volume":808600,"rsi_14":69.91,"sma_20":1007.42,"sma_60":1025.78,"sma_120":973.84},{"date":"2025-01-30","open":1036.08,"high":1044.85,"low":1026.52,"close":1038.33,"volume":532100,"rsi_14":72.01,"sma_20":1009.62,"sma_60":1027.28,"sma_120":975.77},{"date":"2025-01-31","open":1040.82,"high":1050.64,"low":1035.66,"close":1042.19,"volume":957600,"rsi_14":85.77,"sma_20":1012.14,"sma_60":1028.79,"sma_120":977.61},{"date":"2025-02-03","open":1021.82,"high":1023.82,"low":975.45,"close":982.35,"volume":1502200,"rsi_14":62.84,"sma_20":1011.96,"sma_60":1029.16,"sma_120":978.93},{"date":"2025-02-04","open":980.21,"high":987.92,"low":972.9,"close":984.2,"volume":931100,"rsi_14":61.8,"sma_20":1011.7,"sma_60":1029.18,"sma_120":980.4},{"date":"2025-02-05","open":988.41,"high":995.72,"low":974.75,"close":983.08,"volume":710200,"rsi_14":50.38,"sma_20":1011.79,"sma_60":1028.93,"sma_120":981.74},{"date":"2025-02-06","open":988.75,"high":992.09,"low":973.87,"close":975.44,"volume":688500,"rsi_14":53.32,"sma_20":1013.08,"sma_60":1028.44,"sma_120":982.98},{"date":"2025-02-07","open":977.52,"high":984.44,"low":960.45,"close":961.31,"volume":731700,"rsi_14":46.18,"sma_20":1013.38,"sma_60":1027.65,"sma_120":983.98},{"date":"2025-02-10","open":964.18,"high":965.48,"low":946.54,"close":955.02,"volume":683700,"rsi_14":42.13,"sma_20":1014.88,"sma_60":1026.51,"sma_120":984.92},{"date":"2025-02-11","open":949.65,"high":958.81,"low":943.44,"close":957.59,"volume":884900,"rsi_14":44.52,"sma_20":1016.54,"sma_60":1025.71,"sma_120":985.91},{"date":"2025-02-12","open":944.84,"high":950.51,"low":935.96,"close":943.55,"volume":562900,"rsi_14":36.95,"sma_20":1017.06,"sma_60":1024.76,"sma_120":986.84},{"date":"2025-02-13","open":948.72,"high":951.58,"low":940.22,"close":949.94,"volume":480500,"rsi_14":38.37,"sma_20":1015.42,"sma_60":1023.64,"sma_120":987.82},{"date":"2025-02-14","open":944.8,"high":948.34,"low":938.39,"close":943.75,"volume":965200,"rsi_14":33.47,"sma_20":1014.33,"sma_60":1022.42,"sma_120":988.73},{"date":"2025-02-18","open":939.12,"high":947.58,"low":929.36,"close":947.57,"volume":1048500,"rsi_14":25.89,"sma_20":1012.97,"sma_60":1021.22,"sma_120":989.52},{"date":"2025-02-19","open":940.93,"high":959.05,"low":936.93,"close":955.79,"volume":760300,"rsi_14":29.19,"sma_20":1011.69,"sma_60":1020.52,"sma_120":990.38},{"date":"2025-02-20","open":955.95,"high":960.62,"low":943.85,"close":958.74,"volume":769700,"rsi_14":21.34,"sma_20":1010.84,"sma_60":1019.93,"sma_120":991.24},{"date":"2025-02-21","open":961.75,"high":962.45,"low":940.94,"close":944.05,"volume":1254000,"rsi_14":17.22,"sma_20":1008.66,"sma_60":1019.04,"sma_120":991.95},{"date":"2025-02-24","open":945.14,"high":951.86,"low":918.74,"close":923.29,"volume":1141500,"rsi_14":23.31,"sma_20":1005.28,"sma_60":1017.64,"sma_120":992.44},{"date":"2025-02-25","open":928.28,"high":936.2,"low":916.56,"close":928.34,"volume":1004000,"rsi_14":25.46,"sma_20":1001.68,"sma_60":1016.42,"sma_120":992.9},{"date":"2025-02-26","open":926.87,"high":937.16,"low":922.79,"close":924.23,"volume":614300,"rsi_14":24.81,"sma_20":996.81,"sma_60":1015.21,"sma_120":993.46},{"date":"2025-02-27","open":929.39,"high":939.95,"low":914.28,"close":915.62,"volume":675200,"rsi_14":24.61,"sma_20":991.43,"sma_60":1013.96,"sma_120":993.95},{"date":"2025-02-28","open":913.97,"high":950.11,"low":912.83,"close":947.5,"volume":1412300,"rsi_14":44.9,"sma_20":986.74,"sma_60":1013.21,"sma_120":994.79},{"date":"2025-03-03","open":949.49,"high":960.1,"low":929.14,"close":936.54,"volume":767000,"rsi_14":43.41,"sma_20":981.29,"sma_60":1012.32,"sma_120":995.62},{"date":"2025-03-04","open":922.86,"high":934.7,"low":904.43,"close":922.31,"volume":1040000,"rsi_14":38.38,"sma_20":978.19,"sma_60":1010.86,"sma_120":996.24},{"date":"2025-03-05","open":934.14,"high":939.63,"low":918.49,"close":938.15,"volume":837800,"rsi_14":48.24,"sma_20":975.81,"sma_60":1009.75,"sma_120":996.94},{"date":"2025-03-06","open":927.97,"high":939.0,"low":919.35,"close":929.92,"volume":698000,"rsi_14":43.56,"sma_20":973.07,"sma_60":1008.33,"sma_120":997.63},{"date":"2025-03-07","open":928.55,"high":928.55,"low":895.39,"close":922.6,"volume":1180800,"rsi_14":41.91,"sma_20":970.09,"sma_60":1006.73,"sma_120":998.14},{"date":"2025-03-10","open":894.52,"high":907.85,"low":878.38,"close":891.75,"volume":1069500,"rsi_14":33.91,"sma_20":966.25,"sma_60":1004.55,"sma_120":998.39},{"date":"2025-03-11","open":888.7,"high":899.27,"low":881.71,"close":886.99,"volume":963100,"rsi_14":30.11,"sma_20":962.49,"sma_60":1002.1,"sma_120":998.52},{"date":"2025-03-12","open":896.37,"high":899.81,"low":880.33,"close":886.69,"volume":630200,"rsi_14":28.93,"sma_20":958.58,"sma_60":999.52,"sma_120":998.56},{"date":"2025-03-13","open":889.57,"high":890.04,"low":875.19,"close":877.33,"volume":656600,"rsi_14":29.81,"sma_20":954.92,"sma_60":996.88,"sma_120":998.38},{"date":"2025-03-14","open":891.52,"high":905.24,"low":884.6,"close":904.85,"volume":623600,"rsi_14":43.64,"sma_20":952.34,"sma_60":994.75,"sma_120":998.33},{"date":"2025-03-17","open":913.06,"high":936.26,"low":909.4,"close":933.4,"volume":922300,"rsi_14":50.0,"sma_20":951.54,"sma_60":992.97,"sma_120":998.57},{"date":"2025-03-18","open":933.04,"high":939.8,"low":931.46,"close":934.0,"volume":1086200,"rsi_14":51.16,"sma_20":950.58,"sma_60":991.46,"sma_120":998.74},{"date":"2025-03-19","open":935.03,"high":941.19,"low":926.58,"close":932.65,"volume":1086700,"rsi_14":53.05,"sma_20":949.13,"sma_60":990.41,"sma_120":998.88},{"date":"2025-03-20","open":928.22,"high":936.93,"low":925.13,"close":929.66,"volume":667900,"rsi_14":43.16,"sma_20":947.36,"sma_60":989.37,"sma_120":999.02},{"date":"2025-03-21","open":923.65,"high":931.78,"low":914.07,"close":927.29,"volume":5211600,"rsi_14":45.5,"sma_20":946.24,"sma_60":988.09,"sma_120":999.08},{"date":"2025-03-24","open":935.98,"high":948.0,"low":932.42,"close":938.75,"volume":640000,"rsi_14":53.64,"sma_20":946.78,"sma_60":986.82,"sma_120":999.23},{"date":"2025-03-25","open":945.55,"high":952.18,"low":937.16,"close":948.48,"volume":566700,"rsi_14":51.73,"sma_20":947.55,"sma_60":985.46,"sma_120":999.43},{"date":"2025-03-26","open":949.96,"high":955.03,"low":939.24,"close":943.37,"volume":667600,"rsi_14":52.84,"sma_20":948.27,"sma_60":984.03,"sma_120":999.72},{"date":"2025-03-27","open":940.71,"high":951.71,"low":932.91,"close":943.08,"volume":479100,"rsi_14":57.57,"sma_20":949.42,"sma_60":982.76,"sma_120":999.81},{"date":"2025-03-28","open":941.42,"high":942.8,"low":921.48,"close":922.39,"volume":568800,"rsi_14":62.24,"sma_20":947.87,"sma_60":981.41,"sma_120":999.77},{"date":"2025-03-31","open":909.62,"high":924.99,"low":896.81,"close":922.17,"volume":1195500,"rsi_14":64.59,"sma_20":946.87,"sma_60":980.1,"sma_120":999.74},{"date":"2025-04-01","open":921.62,"high":932.79,"low":907.49,"close":919.83,"volume":668600,"rsi_14":63.52,"sma_20":946.49,"sma_60":978.88,"sma_120":999.77},{"date":"2025-04-02","open":910.04,"high":941.15,"low":910.04,"close":937.14,"volume":490300,"rsi_14":72.91,"sma_20":946.17,"sma_60":977.9,"sma_120":999.88},{"date":"2025-04-03","open":894.97,"high":904.37,"low":864.37,"close":864.85,"volume":903000,"rsi_14":38.59,"sma_20":942.57,"sma_60":975.81,"sma_120":999.31},{"date":"2025-04-04","open":830.98,"high":838.42,"low":790.33,"close":801.49,"volume":1615100,"rsi_14":18.61,"sma_20":936.36,"sma_60":973.18,"sma_120":998.2},{"date":"2025-04-07","open":769.35,"high":824.49,"low":753.87,"close":796.5,"volume":1654100,"rsi_14":17.95,"sma_20":931.47,"sma_60":970.37,"sma_120":996.76},{"date":"2025-04-08","open":827.49,"high":834.79,"low":784.33,"close":794.77,"volume":1812200,"rsi_14":17.92,"sma_20":926.74,"sma_60":968.03,"sma_120":995.29},{"date":"2025-04-09","open":779.98,"high":881.67,"low":778.63,"close":874.04,"volume":1821500,"rsi_14":40.45,"sma_20":926.09,"sma_60":967.07,"sma_120":994.38},{"date":"2025-04-10","open":856.9,"high":857.8,"low":811.7,"close":836.72,"volume":1235600,"rsi_14":36.11,"sma_20":924.0,"sma_60":965.33,"sma_120":993.07},{"date":"2025-04-11","open":826.39,"high":865.73,"low":818.91,"close":856.21,"volume":963000,"rsi_14":37.65,"sma_20":921.51,"sma_60":963.09,"sma_120":992.04},{"date":"2025-04-14","open":874.23,"high":876.89,"low":857.0,"close":867.09,"volume":970300,"rsi_14":37.86,"sma_20":918.1,"sma_60":961.33,"sma_120":991.06},{"date":"2025-04-15","open":866.07,"high":877.62,"low":863.47,"close":865.62,"volume":516200,"rsi_14":38.28,"sma_20":914.6,"sma_60":959.38,"sma_120":990.13},{"date":"2025-04-16","open":858.61,"high":864.12,"low":833.26,"close":843.54,"volume":591500,"rsi_14":35.92,"sma_20":910.02,"sma_60":956.95,"sma_120":989.0},{"date":"2025-04-17","open":848.68,"high":867.27,"low":843.92,"close":853.29,"volume":1034300,"rsi_14":39.91,"sma_20":906.1,"sma_60":954.77,"sma_120":988.07},{"date":"2025-04-21","open":844.73,"high":847.66,"low":824.1,"close":832.07,"volume":644400,"rsi_14":37.61,"sma_20":901.22,"sma_60":952.04,"sma_120":986.98},{"date":"2025-04-22","open":847.58,"high":865.65,"low":842.31,"close":864.43,"volume":600700,"rsi_14":42.96,"sma_20":897.4,"sma_60":949.82,"sma_120":986.26},{"date":"2025-04-23","open":885.82,"high":905.14,"low":865.93,"close":869.62,"volume":553100,"rsi_14":41.15,"sma_20":893.36,"sma_60":947.53,"sma_120":985.48},{"date":"2025-04-24","open":872.5,"high":893.17,"low":869.98,"close":892.73,"volume":619700,"rsi_14":54.2,"sma_20":890.76,"sma_60":945.28,"sma_120":984.92},{"date":"2025-04-25","open":889.79,"high":894.69,"low":876.26,"close":884.38,"volume":444400,"rsi_14":64.95,"sma_20":887.74,"sma_60":942.87,"sma_120":984.32},{"date":"2025-04-28","open":882.96,"high":899.8,"low":882.96,"close":890.27,"volume":685200,"rsi_14":66.86,"sma_20":886.1,"sma_60":940.24,"sma_120":983.76},{"date":"2025-04-29","open":887.5,"high":898.03,"low":881.81,"close":896.88,"volume":392300,"rsi_14":68.04,"sma_20":884.8,"sma_60":937.65,"sma_120":983.22},{"date":"2025-04-30","open":882.69,"high":892.36,"low":870.98,"close":890.78,"volume":1028900,"rsi_14":53.99,"sma_20":883.31,"sma_60":935.99,"sma_120":982.58},{"date":"2025-05-01","open":889.51,"high":900.15,"low":882.64,"close":892.61,"volume":451700,"rsi_14":66.03,"sma_20":881.02,"sma_60":934.34,"sma_120":981.76},{"date":"2025-05-02","open":907.5,"high":911.14,"low":900.58,"close":905.34,"volume":822500,"rsi_14":64.66,"sma_20":883.1,"sma_60":932.91,"sma_120":980.92},{"date":"2025-05-05","open":899.24,"high":909.72,"low":896.56,"close":896.89,"volume":384100,"rsi_14":59.02,"sma_20":888.0,"sma_60":931.48,"sma_120":979.96},{"date":"2025-05-06","open":887.11,"high":900.04,"low":883.29,"close":891.47,"volume":482900,"rsi_14":57.64,"sma_20":892.87,"sma_60":930.2,"sma_120":978.92},{"date":"2025-05-07","open":894.08,"high":901.23,"low":891.34,"close":896.72,"volume":547800,"rsi_14":67.46,"sma_20":898.1,"sma_60":929.11,"sma_120":977.81},{"date":"2025-05-08","open":906.11,"high":920.71,"low":903.4,"close":904.79,"volume":626700,"rsi_14":67.1,"sma_20":899.68,"sma_60":928.12,"sma_120":976.91},{"date":"2025-05-09","open":906.11,"high":908.1,"low":898.44,"close":899.72,"volume":684800,"rsi_14":75.17,"sma_20":902.91,"sma_60":927.28,"sma_120":976.02},{"date":"2025-05-12","open":936.73,"high":940.16,"low":926.7,"close":933.42,"volume":807900,"rsi_14":75.41,"sma_20":906.87,"sma_60":926.91,"sma_120":975.27},{"date":"2025-05-13","open":935.24,"high":943.45,"low":933.38,"close":934.55,"volume":604900,"rsi_14":74.65,"sma_20":910.34,"sma_60":926.66,"sma_120":974.54},{"date":"2025-05-14","open":935.34,"high":945.08,"low":934.37,"close":942.22,"volume":679200,"rsi_14":71.29,"sma_20":914.27,"sma_60":926.48,"sma_120":973.85},{"date":"2025-05-15","open":943.8,"high":964.03,"low":942.27,"close":957.83,"volume":1156600,"rsi_14":79.73,"sma_20":920.13,"sma_60":926.43,"sma_120":973.47},{"date":"2025-05-16","open":961.41,"high":966.64,"low":957.29,"close":964.29,"volume":723600,"rsi_14":79.83,"sma_20":925.83,"sma_60":926.43,"sma_120":973.18},{"date":"2025-05-19","open":954.04,"high":970.09,"low":951.45,"close":968.14,"volume":495000,"rsi_14":79.37,"sma_20":932.81,"sma_60":926.76,"sma_120":972.9},{"date":"2025-05-20","open":962.52,"high":973.34,"low":962.16,"close":972.09,"volume":536700,"rsi_14":84.11,"sma_20":938.34,"sma_60":927.5,"sma_120":972.57},{"date":"2025-05-21","open":963.6,"high":971.08,"low":946.15,"close":947.84,"volume":696000,"rsi_14":69.51,"sma_20":942.35,"sma_60":927.75,"sma_120":972.08},{"date":"2025-05-22","open":947.04,"high":952.68,"low":940.88,"close":944.99,"volume":364100,"rsi_14":65.05,"sma_20":945.03,"sma_60":928.02,"sma_120":971.61},{"date":"2025-05-23","open":932.31,"high":944.82,"low":925.89,"close":938.44,"volume":517500,"rsi_14":66.01,"sma_20":947.81,"sma_60":928.33,"sma_120":971.14},{"date":"2025-05-27","open":950.63,"high":956.29,"low":943.13,"close":956.12,"volume":843100,"rsi_14":72.75,"sma_20":951.19,"sma_60":928.38,"sma_120":970.8},{"date":"2025-05-28","open":956.77,"high":959.21,"low":944.83,"close":946.33,"volume":367100,"rsi_14":66.92,"sma_20":953.72,"sma_60":928.46,"sma_120":970.39},{"date":"2025-05-29","open":952.96,"high":954.37,"low":941.16,"close":951.25,"volume":455500,"rsi_14":66.19,"sma_20":956.83,"sma_60":928.87,"sma_120":969.87},{"date":"2025-05-30","open":948.15,"high":954.8,"low":942.5,"close":954.72,"volume":1061000,"rsi_14":69.39,"sma_20":960.01,"sma_60":929.07,"sma_120":969.41},{"date":"2025-06-02","open":950.65,"high":954.72,"low":940.22,"close":952.95,"volume":425000,"rsi_14":58.88,"sma_20":962.46,"sma_60":929.38,"sma_120":968.85},{"date":"2025-06-03","open":950.93,"high":959.97,"low":946.02,"close":956.91,"volume":495700,"rsi_14":59.92,"sma_20":965.54,"sma_60":929.96,"sma_120":968.35},{"date":"2025-06-04","open":961.65,"high":965.55,"low":959.69,"close":963.57,"volume":491700,"rsi_14":59.55,"sma_20":969.24,"sma_60":931.19,"sma_120":967.87},{"date":"2025-06-05","open":968.77,"high":970.66,"low":958.51,"close":965.24,"volume":479400,"rsi_14":51.16,"sma_20":972.49,"sma_60":932.44,"sma_120":967.27},{"date":"2025-06-06","open":973.34,"high":980.44,"low":967.07,"close":968.75,"volume":627700,"rsi_14":49.67,"sma_20":975.51,"sma_60":933.76,"sma_120":966.64},{"date":"2025-06-09","open":970.95,"high":974.01,"low":961.38,"close":968.55,"volume":420000,"rsi_14":47.47,"sma_20":978.78,"sma_60":935.23,"sma_120":966.05},{"date":"2025-06-10","open":967.23,"high":972.74,"low":964.78,"close":971.54,"volume":478700,"rsi_14":46.92,"sma_20":980.48,"sma_60":936.29,"sma_120":965.52},{"date":"2025-06-11","open":974.87,"high":982.72,"low":969.68,"close":972.91,"volume":645700,"rsi_14":64.43,"sma_20":982.18,"sma_60":936.87,"sma_120":964.92},{"date":"2025-06-12","open":969.59,"high":974.09,"low":963.55,"close":967.97,"volume":558500,"rsi_14":62.56,"sma_20":983.24,"sma_60":937.37,"sma_120":964.41},{"date":"2025-06-13","open":960.2,"high":965.34,"low":947.49,"close":951.88,"volume":674300,"rsi_14":55.22,"sma_20":982.68,"sma_60":937.61,"sma_120":964.01},{"date":"2025-06-16","open":966.34,"high":968.85,"low":957.17,"close":961.94,"volume":522400,"rsi_14":50.52,"sma_20":982.3,"sma_60":938.08,"sma_120":963.72},{"date":"2025-06-17","open":955.82,"high":960.31,"low":945.81,"close":949.29,"volume":624800,"rsi_14":48.65,"sma_20":981.08,"sma_60":938.37,"sma_120":963.23},{"date":"2025-06-18","open":950.89,"high":967.99,"low":946.62,"close":959.42,"volume":662600,"rsi_14":51.93,"sma_20":980.17,"sma_60":938.63,"sma_120":962.73},{"date":"2025-06-20","open":962.05,"high":966.66,"low":953.24,"close":954.44,"volume":859500,"rsi_14":46.78,"sma_20":980.25,"sma_60":938.65,"sma_120":962.06},{"date":"2025-06-23","open":955.3,"high":966.2,"low":946.64,"close":966.06,"volume":642900,"rsi_14":54.35,"sma_20":981.07,"sma_60":938.95,"sma_120":961.49},{"date":"2025-06-24","open":975.07,"high":985.21,"low":972.62,"close":984.34,"volume":699500,"rsi_14":60.45,"sma_20":983.16,"sma_60":939.57,"sma_120":961.16},{"date":"2025-06-25","open":987.05,"high":999.07,"low":979.48,"close":997.19,"volume":661800,"rsi_14":62.6,"sma_20":984.99,"sma_60":940.76,"sma_120":961.09},{"date":"2025-06-26","open":999.58,"high":1015.72,"low":996.81,"close":1009.64,"volume":631200,"rsi_14":68.17,"sma_20":987.97,"sma_60":942.16,"sma_120":961.13},{"date":"2025-06-27","open":1014.35,"high":1028.45,"low":1013.13,"close":1026.32,"volume":799900,"rsi_14":71.27,"sma_20":991.54,"sma_60":943.89,"sma_120":961.39},{"date":"2025-06-30","open":1028.43,"high":1032.54,"low":1019.94,"close":1027.72,"volume":530400,"rsi_14":71.67,"sma_20":995.01,"sma_60":945.35,"sma_120":961.62},{"date":"2025-07-01","open":1025.1,"high":1035.31,"low":1020.06,"close":1032.63,"volume":472900,"rsi_14":72.07,"sma_20":998.82,"sma_60":948.13,"sma_120":961.97},{"date":"2025-07-02","open":1034.33,"high":1048.69,"low":1028.45,"close":1048.6,"volume":495000,"rsi_14":74.73,"sma_20":1003.24,"sma_60":952.26,"sma_120":962.72},{"date":"2025-07-03","open":1049.34,"high":1060.26,"low":1044.74,"close":1059.94,"volume":342700,"rsi_14":78.85,"sma_20":1007.9,"sma_60":956.67,"sma_120":963.52},{"date":"2025-07-07","open":1061.75,"high":1064.53,"low":1048.06,"close":1053.89,"volume":559700,"rsi_14":84.15,"sma_20":1012.43,"sma_60":961.01,"sma_120":964.52},{"date":"2025-07-08","open":1053.35,"high":1057.7,"low":1048.04,"close":1052.96,"volume":502500,"rsi_14":82.45,"sma_20":1016.73,"sma_60":963.97,"sma_120":965.52},{"date":"2025-07-09","open":1057.83,"high":1066.43,"low":1055.52,"close":1066.41,"volume":340400,"rsi_14":91.52,"sma_20":1021.72,"sma_60":967.81,"sma_120":966.57},{"date":"2025-07-10","open":1069.37,"high":1083.03,"low":1061.9,"close":1081.39,"volume":467500,"rsi_14":91.8,"sma_20":1027.33,"sma_60":971.56,"sma_120":967.32},{"date":"2025-07-11","open":1077.04,"high":1080.79,"low":1069.41,"close":1079.03,"volume":545400,"rsi_14":93.48,"sma_20":1032.75,"sma_60":975.09,"sma_120":968.21},{"date":"2025-07-14","open":1078.48,"high":1089.31,"low":1075.9,"close":1088.65,"volume":661800,"rsi_14":93.39,"sma_20":1038.91,"sma_60":978.81,"sma_120":969.09},{"date":"2025-07-15","open":1048.87,"high":1054.38,"low":1012.55,"close":1024.69,"volume":1939400,"rsi_14":60.79,"sma_20":1042.62,"sma_60":981.81,"sma_120":969.38},{"date":"2025-07-16","open":1032.95,"high":1064.64,"low":1031.39,"close":1060.03,"volume":1407200,"rsi_14":65.0,"sma_20":1047.63,"sma_60":985.25,"sma_120":970.01},{"date":"2025-07-17","open":1062.73,"high":1086.52,"low":1055.0,"close":1082.69,"volume":1175600,"rsi_14":66.63,"sma_20":1054.44,"sma_60":989.44,"sma_120":970.74},{"date":"2025-07-18","open":1089.11,"high":1096.22,"low":1079.95,"close":1080.94,"volume":991300,"rsi_14":63.34,"sma_20":1060.64,"sma_60":993.05,"sma_120":971.43},{"date":"2025-07-21","open":1084.95,"high":1087.91,"low":1070.59,"close":1070.59,"volume":445700,"rsi_14":60.03,"sma_20":1066.57,"sma_60":996.39,"sma_120":971.96},{"date":"2025-07-22","open":1073.58,"high":1081.16,"low":1063.89,"close":1077.81,"volume":580800,"rsi_14":60.46,"sma_20":1072.28,"sma_60":999.46,"sma_120":972.37},{"date":"2025-07-23","open":1081.51,"high":1099.69,"low":1077.97,"close":1097.38,"volume":653400,"rsi_14":61.11,"sma_20":1078.05,"sma_60":1003.0,"sma_120":972.93},{"date":"2025-07-24","open":1094.08,"high":1102.66,"low":1090.78,"close":1095.42,"volume":539500,"rsi_14":58.44,"sma_20":1083.06,"sma_60":1006.41,"sma_120":973.33},{"date":"2025-07-25","open":1099.29,"high":1107.46,"low":1094.82,"close":1100.23,"volume":516300,"rsi_14":61.09,"sma_20":1087.69,"sma_60":1009.79,"sma_120":973.72},{"date":"2025-07-28","open":1100.93,"high":1102.59,"low":1092.2,"close":1094.88,"volume":299300,"rsi_14":59.82,"sma_20":1091.19,"sma_60":1013.19,"sma_120":974.59},{"date":"2025-07-29","open":1099.68,"high":1104.17,"low":1091.26,"close":1097.9,"volume":422000,"rsi_14":57.89,"sma_20":1094.8,"sma_60":1016.61,"sma_120":975.47},{"date":"2025-07-30","open":1093.76,"high":1102.81,"low":1086.06,"close":1091.17,"volume":372400,"rsi_14":52.66,"sma_20":1097.82,"sma_60":1019.7,"sma_120":976.31},{"date":"2025-07-31","open":1084.94,"high":1097.33,"low":1080.0,"close":1082.71,"volume":498400,"rsi_14":51.06,"sma_20":1099.59,"sma_60":1022.79,"sma_120":977.14},{"date":"2025-08-01","open":1066.06,"high":1074.53,"low":1054.5,"close":1068.8,"volume":673200,"rsi_14":45.32,"sma_20":1100.08,"sma_60":1025.74,"sma_120":977.97},{"date":"2025-08-04","open":1074.85,"high":1092.55,"low":1072.17,"close":1092.55,"volume":503100,"rsi_14":70.68,"sma_20":1102.08,"sma_60":1029.0,"sma_120":979.05},{"date":"2025-08-05","open":1099.08,"high":1099.08,"low":1076.35,"close":1086.26,"volume":481300,"rsi_14":59.83,"sma_20":1103.81,"sma_60":1032.02,"sma_120":980.07},{"date":"2025-08-06","open":1090.55,"high":1098.5,"low":1082.67,"close":1096.93,"volume":404900,"rsi_14":55.96,"sma_20":1105.4,"sma_60":1035.3,"sma_120":981.29},{"date":"2025-08-07","open":1106.19,"high":1108.08,"low":1084.81,"close":1089.38,"volume":381400,"rsi_14":53.47,"sma_20":1105.84,"sma_60":1037.88,"sma_120":982.39},{"date":"2025-08-08","open":1096.13,"high":1102.44,"low":1091.07,"close":1101.27,"volume":427800,"rsi_14":61.87,"sma_20":1107.01,"sma_60":1040.65,"sma_120":983.65},{"date":"2025-08-11","open":1101.3,"high":1109.21,"low":1098.14,"close":1104.17,"volume":575600,"rsi_14":60.58,"sma_20":1107.83,"sma_60":1043.33,"sma_120":984.9},{"date":"2025-08-12","open":1110.43,"high":1137.03,"low":1107.73,"close":1135.18,"volume":669000,"rsi_14":63.83,"sma_20":1113.5,"sma_60":1046.27,"sma_120":986.35},{"date":"2025-08-13","open":1141.92,"high":1147.2,"low":1123.81,"close":1135.59,"volume":570800,"rsi_14":64.85,"sma_20":1117.39,"sma_60":1049.11,"sma_120":987.77},{"date":"2025-08-14","open":1129.81,"high":1138.01,"low":1120.71,"close":1135.72,"volume":407600,"rsi_14":63.61,"sma_20":1120.13,"sma_60":1051.88,"sma_120":989.32},{"date":"2025-08-15","open":1139.01,"high":1139.01,"low":1110.53,"close":1111.1,"volume":582200,"rsi_14":55.54,"sma_20":1121.7,"sma_60":1054.17,"sma_120":990.84},{"date":"2025-08-18","open":1110.11,"high":1116.96,"low":1103.08,"close":1112.18,"volume":405800,"rsi_14":54.78,"sma_20":1123.86,"sma_60":1056.89,"sma_120":992.32},{"date":"2025-08-19","open":1102.55,"high":1111.09,"low":1098.16,"close":1104.69,"volume":611700,"rsi_14":54.51,"sma_20":1125.26,"sma_60":1059.53,"sma_120":993.78},{"date":"2025-08-20","open":1102.14,"high":1108.97,"low":1090.54,"close":1104.68,"volume":573100,"rsi_14":57.75,"sma_20":1125.66,"sma_60":1062.29,"sma_120":995.31},{"date":"2025-08-21","open":1101.12,"high":1105.21,"low":1095.26,"close":1101.05,"volume":275100,"rsi_14":62.27,"sma_20":1125.98,"sma_60":1064.68,"sma_120":996.53},{"date":"2025-08-22","open":1105.1,"high":1133.36,"low":1102.28,"close":1123.98,"volume":433700,"rsi_14":62.03,"sma_20":1127.23,"sma_60":1067.63,"sma_120":998.05},{"date":"2025-08-25","open":1119.32,"high":1125.77,"low":1112.62,"close":1113.14,"volume":415000,"rsi_14":59.94,"sma_20":1128.19,"sma_60":1070.31,"sma_120":999.59},{"date":"2025-08-26","open":1111.12,"high":1118.34,"low":1101.82,"close":1115.79,"volume":580200,"rsi_14":57.42,"sma_20":1129.11,"sma_60":1072.97,"sma_120":1001.02},{"date":"2025-08-27","open":1114.4,"high":1120.66,"low":1107.72,"close":1107.79,"volume":310000,"rsi_14":57.21,"sma_20":1129.95,"sma_60":1075.53,"sma_120":1002.45},{"date":"2025-08-28","open":1109.91,"high":1114.02,"low":1103.37,"close":1106.66,"volume":475200,"rsi_14":52.31,"sma_20":1131.18,"sma_60":1078.0,"sma_120":1003.98},{"date":"2025-08-29","open":1108.05,"high":1110.24,"low":1094.88,"close":1103.39,"volume":356100,"rsi_14":49.67,"sma_20":1132.95,"sma_60":1080.31,"sma_120":1005.75},{"date":"2025-09-02","open":1094.29,"high":1096.39,"low":1077.4,"close":1091.28,"volume":391300,"rsi_14":27.67,"sma_20":1132.88,"sma_60":1082.46,"sma_120":1007.45},{"date":"2025-09-03","open":1089.16,"high":1089.75,"low":1069.64,"close":1076.32,"volume":412900,"rsi_14":23.74,"sma_20":1132.37,"sma_60":1084.3,"sma_120":1009.03},{"date":"2025-09-04","open":1085.63,"high":1089.55,"low":1078.37,"close":1085.4,"volume":460000,"rsi_14":29.34,"sma_20":1131.78,"sma_60":1086.3,"sma_120":1010.77},{"date":"2025-09-05","open":1089.51,"high":1091.94,"low":1070.69,"close":1081.09,"volume":487600,"rsi_14":33.53,"sma_20":1131.1,"sma_60":1088.09,"sma_120":1012.19},{"date":"2025-09-08","open":1080.24,"high":1087.65,"low":1076.03,"close":1086.77,"volume":671000,"rsi_14":36.26,"sma_20":1130.1,"sma_60":1089.95,"sma_120":1013.41},{"date":"2025-09-09","open":1083.46,"high":1095.41,"low":1081.98,"close":1087.5,"volume":334200,"rsi_14":39.31,"sma_20":1128.98,"sma_60":1091.91,"sma_120":1014.64},{"date":"2025-09-10","open":1089.09,"high":1100.14,"low":1080.76,"close":1084.77,"volume":367400,"rsi_14":38.31,"sma_20":1126.15,"sma_60":1094.09,"sma_120":1015.85},{"date":"2025-09-11","open":1086.85,"high":1123.07,"low":1084.85,"close":1115.55,"volume":585100,"rsi_14":53.44,"sma_20":1124.86,"sma_60":1096.63,"sma_120":1017.35},{"date":"2025-09-12","open":1114.11,"high":1121.27,"low":1100.27,"close":1104.95,"volume":544800,"rsi_14":40.04,"sma_20":1123.02,"sma_60":1099.2,"sma_120":1018.78},{"date":"2025-09-15","open":1102.17,"high":1107.12,"low":1092.26,"close":1096.79,"volume":506800,"rsi_14":40.95,"sma_20":1122.02,"sma_60":1101.46,"sma_120":1020.05},{"date":"2025-09-16","open":1101.6,"high":1104.93,"low":1088.43,"close":1100.51,"volume":547500,"rsi_14":41.47,"sma_20":1121.16,"sma_60":1103.86,"sma_120":1021.26},{"date":"2025-09-17","open":1102.58,"high":1114.83,"low":1098.65,"close":1113.19,"volume":508000,"rsi_14":50.06,"sma_20":1121.33,"sma_60":1106.29,"sma_120":1022.62},{"date":"2025-09-18","open":1118.26,"high":1133.01,"low":1115.86,"close":1118.45,"volume":523900,"rsi_14":52.53,"sma_20":1121.76,"sma_60":1108.49,"sma_120":1024.03},{"date":"2025-09-19","open":1120.06,"high":1126.24,"low":1107.5,"close":1124.07,"volume":1505500,"rsi_14":55.86,"sma_20":1122.67,"sma_60":1110.57,"sma_120":1025.66},{"date":"2025-09-22","open":1118.51,"high":1124.13,"low":1115.07,"close":1117.54,"volume":366000,"rsi_14":58.36,"sma_20":1122.07,"sma_60":1112.33,"sma_120":1027.25},{"date":"2025-09-23","open":1119.8,"high":1127.43,"low":1108.89,"close":1113.16,"volume":427100,"rsi_14":63.74,"sma_20":1121.8,"sma_60":1113.73,"sma_120":1028.81},{"date":"2025-09-24","open":1114.88,"high":1121.69,"low":1107.12,"close":1109.45,"volume":345400,"rsi_14":58.59,"sma_20":1121.21,"sma_60":1115.04,"sma_120":1030.19},{"date":"2025-09-25","open":1104.24,"high":1130.24,"low":1099.63,"close":1128.44,"volume":680300,"rsi_14":69.8,"sma_20":1121.99,"sma_60":1116.59,"sma_120":1032.36},{"date":"2025-09-26","open":1133.07,"high":1140.43,"low":1131.87,"close":1137.45,"volume":435500,"rsi_14":70.62,"sma_20":1123.29,"sma_60":1118.02,"sma_120":1035.14},{"date":"2025-09-29","open":1148.22,"high":1162.72,"low":1144.73,"close":1156.25,"volume":567500,"rsi_14":74.38,"sma_20":1125.71,"sma_60":1119.58,"sma_120":1038.12},{"date":"2025-09-30","open":1157.32,"high":1164.06,"low":1135.53,"close":1146.72,"volume":691600,"rsi_14":70.96,"sma_20":1128.27,"sma_60":1121.08,"sma_120":1041.04},{"date":"2025-10-01","open":1135.04,"high":1137.91,"low":1115.06,"close":1122.32,"volume":604300,"rsi_14":52.4,"sma_20":1130.35,"sma_60":1122.18,"sma_120":1043.07},{"date":"2025-10-02","open":1126.72,"high":1148.3,"low":1119.89,"close":1141.47,"volume":615800,"rsi_14":62.18,"sma_20":1132.94,"sma_60":1123.37,"sma_120":1045.59},{"date":"2025-10-03","open":1147.79,"high":1148.82,"low":1138.83,"close":1141.62,"volume":377200,"rsi_14":65.79,"sma_20":1136.01,"sma_60":1124.32,"sma_120":1047.94},{"date":"2025-10-06","open":1149.77,"high":1164.68,"low":1139.57,"close":1159.9,"volume":772600,"rsi_14":68.98,"sma_20":1139.73,"sma_60":1125.61,"sma_120":1050.35},{"date":"2025-10-07","open":1159.9,"high":1164.5,"low":1136.05,"close":1147.07,"volume":531300,"rsi_14":60.82,"sma_20":1142.76,"sma_60":1126.52,"sma_120":1052.66},{"date":"2025-10-08","open":1152.19,"high":1158.83,"low":1136.49,"close":1145.86,"volume":393500,"rsi_14":58.98,"sma_20":1145.86,"sma_60":1128.5,"sma_120":1055.16},{"date":"2025-10-09","open":1151.4,"high":1158.15,"low":1138.11,"close":1148.25,"volume":478000,"rsi_14":58.09,"sma_20":1147.53,"sma_60":1129.92,"sma_120":1057.59},{"date":"2025-10-10","open":1153.24,"high":1161.53,"low":1112.79,"close":1113.76,"volume":643500,"rsi_14":48.93,"sma_20":1147.97,"sma_60":1130.37,"sma_120":1059.91},{"date":"2025-10-13","open":1128.77,"high":1144.33,"low":1125.91,"close":1136.14,"volume":742400,"rsi_14":55.88,"sma_20":1149.97,"sma_60":1131.23,"sma_120":1062.14},{"date":"2025-10-14","open":1121.27,"high":1189.94,"low":1116.35,"close":1174.64,"volume":1146400,"rsi_14":64.17,"sma_20":1153.74,"sma_60":1132.92,"sma_120":1064.66},{"date":"2025-10-15","open":1180.28,"high":1199.9,"low":1158.65,"close":1182.83,"volume":1003700,"rsi_14":62.4,"sma_20":1157.28,"sma_60":1134.62,"sma_120":1067.04},{"date":"2025-10-16","open":1184.22,"high":1190.01,"low":1148.94,"close":1152.12,"volume":1250200,"rsi_14":53.04,"sma_20":1158.99,"sma_60":1135.47,"sma_120":1069.24},{"date":"2025-10-17","open":1149.85,"high":1156.86,"low":1135.19,"close":1142.08,"volume":777500,"rsi_14":46.95,"sma_20":1159.91,"sma_60":1136.19,"sma_120":1071.3},{"date":"2025-10-20","open":1158.65,"high":1159.62,"low":1139.58,"close":1140.94,"volume":678800,"rsi_14":48.71,"sma_20":1161.1,"sma_60":1136.8,"sma_120":1073.3},{"date":"2025-10-21","open":1139.13,"high":1140.67,"low":1110.91,"close":1111.43,"volume":1052000,"rsi_14":47.62,"sma_20":1161.01,"sma_60":1137.0,"sma_120":1075.09},{"date":"2025-10-22","open":1110.94,"high":1116.29,"low":1101.82,"close":1111.12,"volume":618600,"rsi_14":42.78,"sma_20":1161.1,"sma_60":1137.14,"sma_120":1076.87},{"date":"2025-10-23","open":1112.92,"high":1113.91,"low":1101.59,"close":1106.52,"volume":371600,"rsi_14":41.82,"sma_20":1159.98,"sma_60":1137.31,"sma_120":1078.5},{"date":"2025-10-24","open":1122.52,"high":1125.7,"low":1114.62,"close":1117.96,"volume":560700,"rsi_14":39.91,"sma_20":1158.99,"sma_60":1137.82,"sma_120":1080.31},{"date":"2025-10-27","open":1127.56,"high":1127.56,"low":1110.4,"close":1112.72,"volume":726100,"rsi_14":41.42,"sma_20":1156.78,"sma_60":1138.48,"sma_120":1082.11},{"date":"2025-10-28","open":1113.37,"high":1119.94,"low":1106.06,"close":1106.47,"volume":390000,"rsi_14":40.4,"sma_20":1154.73,"sma_60":1138.63,"sma_120":1083.81},{"date":"2025-10-29","open":1099.26,"high":1103.38,"low":1078.97,"close":1079.96,"volume":861700,"rsi_14":35.11,"sma_20":1152.58,"sma_60":1138.43,"sma_120":1085.22},{"date":"2025-10-30","open":1079.37,"high":1088.7,"low":1073.03,"close":1080.01,"volume":631700,"rsi_14":41.34,"sma_20":1149.45,"sma_60":1138.06,"sma_120":1086.68},{"date":"2025-10-31","open":1072.09,"high":1074.57,"low":1056.12,"close":1065.02,"volume":895300,"rsi_14":31.03,"sma_20":1145.56,"sma_60":1137.56,"sma_120":1087.72},{"date":"2025-11-03","open":1061.35,"high":1064.06,"low":1039.83,"close":1051.27,"volume":790900,"rsi_14":12.09,"sma_20":1140.04,"sma_60":1136.62,"sma_120":1088.63},{"date":"2025-11-04","open":1043.57,"high":1049.84,"low":1039.63,"close":1042.5,"volume":934800,"rsi_14":7.03,"sma_20":1134.72,"sma_60":1135.49,"sma_120":1089.41},{"date":"2025-11-05","open":1041.59,"high":1064.78,"low":1036.32,"close":1055.93,"volume":550200,"rsi_14":17.07,"sma_20":1130.15,"sma_60":1134.05,"sma_120":1090.16},{"date":"2025-11-06","open":1052.07,"high":1061.32,"low":1038.72,"close":1051.87,"volume":415700,"rsi_14":17.79,"sma_20":1125.25,"sma_60":1132.54,"sma_120":1090.83},{"date":"2025-11-07","open":1046.94,"high":1065.59,"low":1040.39,"close":1064.42,"volume":470300,"rsi_14":24.74,"sma_20":1122.74,"sma_60":1131.25,"sma_120":1091.56},{"date":"2025-11-10","open":1069.81,"high":1074.01,"low":1053.59,"close":1064.84,"volume":413500,"rsi_14":30.97,"sma_20":1119.12,"sma_60":1130.37,"sma_120":1092.27},{"date":"2025-11-11","open":1064.38,"high":1068.8,"low":1059.01,"close":1067.92,"volume":309600,"rsi_14":32.74,"sma_20":1113.69,"sma_60":1129.53,"sma_120":1093.21},{"date":"2025-11-12","open":1068.55,"high":1080.59,"low":1068.28,"close":1075.96,"volume":432800,"rsi_14":38.12,"sma_20":1108.26,"sma_60":1128.96,"sma_120":1094.25},{"date":"2025-11-13","open":1072.46,"high":1075.4,"low":1043.18,"close":1052.08,"volume":541700,"rsi_14":26.64,"sma_20":1103.18,"sma_60":1127.98,"sma_120":1095.13},{"date":"2025-11-14","open":1042.59,"high":1048.33,"low":1031.04,"close":1040.56,"volume":459100,"rsi_14":25.51,"sma_20":1098.01,"sma_60":1126.86,"sma_120":1095.77},{"date":"2025-11-17","open":1036.18,"high":1037.73,"low":997.45,"close":1006.98,"volume":935200,"rsi_14":21.52,"sma_20":1091.2,"sma_60":1124.79,"sma_120":1096.21},{"date":"2025-11-18","open":1005.21,"high":1009.9,"low":993.9,"close":1002.4,"volume":749500,"rsi_14":24.6,"sma_20":1085.66,"sma_60":1122.82,"sma_120":1096.57},{"date":"2025-11-19","open":1003.24,"high":1008.59,"low":992.48,"close":998.01,"volume":838600,"rsi_14":23.89,"sma_20":1079.91,"sma_60":1120.74,"sma_120":1096.86},{"date":"2025-11-20","open":1012.2,"high":1015.53,"low":974.31,"close":976.21,"volume":677800,"rsi_14":22.9,"sma_20":1073.29,"sma_60":1118.42,"sma_120":1096.98},{"date":"2025-11-21","open":982.59,"high":998.7,"low":974.53,"close":998.05,"volume":1229200,"rsi_14":34.52,"sma_20":1067.19,"sma_60":1116.49,"sma_120":1097.25},{"date":"2025-11-24","open":990.31,"high":1007.39,"low":988.43,"close":1002.74,"volume":1010300,"rsi_14":38.16,"sma_20":1061.6,"sma_60":1114.7,"sma_120":1097.5},{"date":"2025-11-25","open":1002.74,"high":1016.03,"low":994.31,"close":1012.85,"volume":688700,"rsi_14":36.91,"sma_20":1056.84,"sma_60":1113.28,"sma_120":1097.87},{"date":"2025-11-26","open":1014.17,"high":1031.1,"low":1013.12,"close":1022.97,"volume":561000,"rsi_14":41.53,"sma_20":1053.95,"sma_60":1112.29,"sma_120":1098.3},{"date":"2025-11-28","open":1032.64,"high":1036.62,"low":1026.71,"close":1030.09,"volume":300300,"rsi_14":39.61,"sma_20":1051.41,"sma_60":1111.27,"sma_120":1098.78},{"date":"2025-12-01","open":1021.93,"high":1035.28,"low":1019.96,"close":1022.85,"volume":624600,"rsi_14":37.79,"sma_20":1049.26,"sma_60":1110.28,"sma_120":1099.18},{"date":"2025-12-02","open":1025.86,"high":1027.95,"low":1014.06,"close":1021.56,"volume":376500,"rsi_14":36.38,"sma_20":1047.75,"sma_60":1109.17,"sma_120":1099.56},{"date":"2025-12-03","open":1025.93,"high":1069.23,"low":1023.55,"close":1062.13,"volume":863200,"rsi_14":46.59,"sma_20":1048.75,"sma_60":1108.74,"sma_120":1100.33},{"date":"2025-12-04","open":1063.06,"high":1068.99,"low":1055.02,"close":1057.91,"volume":597800,"rsi_14":51.59,"sma_20":1048.85,"sma_60":1108.29,"sma_120":1101.19},{"date":"2025-12-05","open":1056.04,"high":1061.49,"low":1050.51,"close":1059.67,"volume":544100,"rsi_14":54.0,"sma_20":1048.99,"sma_60":1107.26,"sma_120":1101.94},{"date":"2025-12-08","open":1061.49,"high":1066.29,"low":1044.83,"close":1049.65,"volume":612600,"rsi_14":62.42,"sma_20":1047.98,"sma_60":1106.23,"sma_120":1102.71},{"date":"2025-12-09","open":1047.91,"high":1061.58,"low":1046.84,"close":1058.83,"volume":445300,"rsi_14":66.46,"sma_20":1047.41,"sma_60":1105.5,"sma_120":1103.48},{"date":"2025-12-10","open":1064.69,"high":1077.07,"low":1059.04,"close":1070.74,"volume":840700,"rsi_14":70.68,"sma_20":1047.29,"sma_60":1104.91,"sma_120":1104.39},{"date":"2025-12-11","open":1072.22,"high":1091.46,"low":1068.41,"close":1089.0,"volume":774100,"rsi_14":83.66,"sma_20":1047.69,"sma_60":1104.41,"sma_120":1105.35},{"date":"2025-12-12","open":1094.36,"high":1094.36,"low":1072.37,"close":1076.4,"volume":608000,"rsi_14":74.32,"sma_20":1048.66,"sma_60":1103.61,"sma_120":1106.05},{"date":"2025-12-15","open":1082.67,"high":1086.05,"low":1065.94,"close":1069.55,"volume":564700,"rsi_14":70.2,"sma_20":1049.87,"sma_60":1102.6,"sma_120":1106.58},{"date":"2025-12-16","open":1068.76,"high":1070.57,"low":1051.5,"close":1055.7,"volume":651500,"rsi_14":62.08,"sma_20":1052.09,"sma_60":1101.46,"sma_120":1106.9},{"date":"2025-12-17","open":1060.3,"high":1071.12,"low":1052.24,"close":1052.59,"volume":648100,"rsi_14":58.22,"sma_20":1054.38,"sma_60":1100.35,"sma_120":1107.04},{"date":"2025-12-18","open":1061.4,"high":1065.95,"low":1045.13,"close":1052.58,"volume":588400,"rsi_14":56.12,"sma_20":1056.9,"sma_60":1099.3,"sma_120":1107.17},{"date":"2025-12-19","open":1054.52,"high":1056.11,"low":1045.43,"close":1047.82,"volume":1174100,"rsi_14":57.13,"sma_20":1060.28,"sma_60":1097.85,"sma_120":1107.22},{"date":"2025-12-22","open":1053.91,"high":1078.25,"low":1053.35,"close":1075.53,"volume":575500,"rsi_14":64.7,"sma_20":1063.95,"sma_60":1096.71,"sma_120":1107.37},{"date":"2025-12-23","open":1072.9,"high":1079.02,"low":1070.78,"close":1073.89,"volume":265400,"rsi_14":52.59,"sma_20":1067.31,"sma_60":1095.23,"sma_120":1107.4},{"date":"2025-12-24","open":1077.12,"high":1081.58,"low":1071.37,"close":1076.27,"volume":195100,"rsi_14":55.26,"sma_20":1070.27,"sma_60":1093.95,"sma_120":1107.51},{"date":"2025-12-26","open":1078.01,"high":1078.97,"low":1071.99,"close":1075.43,"volume":230300,"rsi_14":56.4,"sma_20":1072.67,"sma_60":1093.06,"sma_120":1107.62},{"date":"2025-12-29","open":1078.33,"high":1079.33,"low":1070.15,"close":1075.72,"volume":295100,"rsi_14":61.5,"sma_20":1074.72,"sma_60":1091.86,"sma_120":1107.62},{"date":"2025-12-30","open":1075.86,"high":1077.3,"low":1069.4,"close":1070.69,"volume":273100,"rsi_14":55.43,"sma_20":1076.89,"sma_60":1090.57,"sma_120":1107.44},{"date":"2025-12-31","open":1070.33,"high":1072.72,"low":1057.61,"close":1057.87,"volume":327600,"rsi_14":44.16,"sma_20":1078.48,"sma_60":1088.76,"sma_120":1107.18},{"date":"2026-01-02","open":1058.96,"high":1077.18,"low":1056.55,"close":1072.42,"volume":603300,"rsi_14":42.21,"sma_20":1078.74,"sma_60":1087.4,"sma_120":1106.96},{"date":"2026-01-05","open":1073.23,"high":1118.47,"low":1070.63,"close":1106.72,"volume":926200,"rsi_14":61.83,"sma_20":1080.95,"sma_60":1086.65,"sma_120":1107.58},{"date":"2026-01-06","open":1106.28,"high":1111.18,"low":1093.87,"close":1099.32,"volume":537600,"rsi_14":61.57,"sma_20":1082.95,"sma_60":1085.73,"sma_120":1107.83},{"date":"2026-01-07","open":1095.25,"high":1099.84,"low":1062.45,"close":1062.57,"volume":839400,"rsi_14":52.27,"sma_20":1083.61,"sma_60":1084.78,"sma_120":1107.58},{"date":"2026-01-08","open":1047.78,"high":1079.72,"low":1047.78,"close":1075.25,"volume":558100,"rsi_14":57.03,"sma_20":1084.44,"sma_60":1083.66,"sma_120":1107.44},{"date":"2026-01-09","open":1077.53,"high":1080.04,"low":1067.42,"close":1072.46,"volume":613800,"rsi_14":56.06,"sma_20":1084.52,"sma_60":1081.84,"sma_120":1107.38},{"date":"2026-01-12","open":1065.92,"high":1078.21,"low":1061.4,"close":1076.57,"volume":726700,"rsi_14":58.8,"sma_20":1083.9,"sma_60":1079.95,"sma_120":1107.29},{"date":"2026-01-13","open":1076.85,"high":1081.26,"low":1061.22,"close":1076.85,"volume":730700,"rsi_14":50.48,"sma_20":1083.92,"sma_60":1078.58,"sma_120":1107.03},{"date":"2026-01-14","open":1058.06,"high":1081.27,"low":1057.94,"close":1079.13,"volume":953900,"rsi_14":51.92,"sma_20":1084.4,"sma_60":1077.43,"sma_120":1106.81},{"date":"2026-01-15","open":1115.47,"high":1148.79,"low":1111.95,"close":1143.18,"volume":1401700,"rsi_14":66.88,"sma_20":1088.83,"sma_60":1077.37,"sma_120":1107.09},{"date":"2026-01-16","open":1145.99,"high":1167.6,"low":1145.5,"close":1149.62,"volume":1125824,"rsi_14":64.27,"sma_20":1057.2,"sma_60":1113.2,"sma_120":1099.75},{"date":"2026-01-20","open":1130.67,"high":1134.98,"low":1093.11,"close":1097.12,"volume":1026100,"rsi_14":54.18,"sma_20":1095.99,"sma_60":1077.6,"sma_120":1107.37},{"date":"2026-01-21","open":1106.95,"high":1122.12,"low":1101.62,"close":1114.71,"volume":687700,"rsi_14":58.2,"sma_20":1099.37,"sma_60":1077.65,"sma_120":1107.48},{"date":"2026-01-22","open":1124.35,"high":1134.65,"low":1119.27,"close":1126.44,"volume":683500,"rsi_14":62.82,"sma_20":1101.95,"sma_60":1077.7,"sma_120":1107.76},{"date":"2026-01-23","open":1120.7,"high":1123.25,"low":1107.94,"close":1116.75,"volume":730400,"rsi_14":58.44,"sma_20":1104.12,"sma_60":1077.67,"sma_120":1108.08},{"date":"2026-01-26","open":1120.36,"high":1128.18,"low":1108.05,"close":1108.47,"volume":739300,"rsi_14":50.37,"sma_20":1105.75,"sma_60":1077.62,"sma_120":1108.12},{"date":"2026-01-27","open":1108.49,"high":1112.39,"low":1085.21,"close":1093.8,"volume":537100,"rsi_14":48.87,"sma_20":1106.67,"sma_60":1077.76,"sma_120":1108.1},{"date":"2026-01-28","open":1093.12,"high":1110.72,"low":1085.59,"close":1108.6,"volume":616100,"rsi_14":60.37,"sma_20":1108.34,"sma_60":1078.16,"sma_120":1108.11},{"date":"2026-01-29","open":1114.01,"high":1121.78,"low":1094.36,"close":1114.64,"volume":701000,"rsi_14":59.15,"sma_20":1110.56,"sma_60":1078.91,"sma_120":1108.23},{"date":"2026-01-30","open":1102.38,"high":1115.92,"low":1089.89,"close":1105.9,"volume":632100,"rsi_14":57.56,"sma_20":1112.99,"sma_60":1079.74,"sma_120":1108.18},{"date":"2026-02-02","open":1105.1,"high":1111.23,"low":1092.07,"close":1106.62,"volume":498700,"rsi_14":56.9,"sma_20":1114.72,"sma_60":1080.74,"sma_120":1108.11},{"date":"2026-02-03","open":1102.01,"high":1105.56,"low":1036.32,"close":1057.61,"volume":947200,"rsi_14":46.39,"sma_20":1112.24,"sma_60":1080.68,"sma_120":1107.37},{"date":"2026-02-04","open":1056.33,"high":1069.37,"low":1030.79,"close":1063.62,"volume":827600,"rsi_14":47.13,"sma_20":1110.43,"sma_60":1080.79,"sma_120":1106.67},{"date":"2026-02-05","open":1053.48,"high":1066.31,"low":1037.02,"close":1042.51,"volume":756100,"rsi_14":27.86,"sma_20":1109.42,"sma_60":1080.33,"sma_120":1105.79},{"date":"2026-02-06","open":1057.04,"high":1062.85,"low":1035.37,"close":1044.07,"volume":1343700,"rsi_14":26.28,"sma_20":1107.84,"sma_60":1079.9,"sma_120":1105.13},{"date":"2026-02-09","open":1032.92,"high":1072.05,"low":1031.85,"close":1067.32,"volume":799466,"rsi_14":49.63,"sma_20":1057.06,"sma_60":1112.88,"sma_120":1100.48},{"date":"2026-02-10","open":1068.22,"high":1101.42,"low":1067.26,"close":1075.11,"volume":956498,"rsi_14":50.16,"sma_20":1057.96,"sma_60":1112.58,"sma_120":1101.26},{"date":"2026-02-11","open":1075.79,"high":1086.51,"low":1056.18,"close":1070.26,"volume":970002,"rsi_14":48.45,"sma_20":1059.09,"sma_60":1112.19,"sma_120":1102.05},{"date":"2026-02-12","open":1071.67,"high":1075.32,"low":1005.15,"close":1043.33,"volume":1153189,"rsi_14":48.1,"sma_20":1058.2,"sma_60":1111.4,"sma_120":1102.75},{"date":"2026-02-13","open":1044.88,"high":1059.71,"low":1034.8,"close":1059.03,"volume":669228,"rsi_14":51.82,"sma_20":1058.3,"sma_60":1110.36,"sma_120":1103.49},{"date":"2026-02-17","open":1062.55,"high":1074.65,"low":1046.32,"close":1060.17,"volume":921500,"rsi_14":57.25,"sma_20":1057.85,"sma_60":1109.52,"sma_120":1104.36},{"date":"2026-02-18","open":1067.66,"high":1090.93,"low":1057.88,"close":1079.54,"volume":700000,"rsi_14":42.37,"sma_20":1095.66,"sma_60":1082.85,"sma_120":1101.79},{"date":"2026-02-19","open":1065.34,"high":1072.13,"low":1051.7,"close":1068.68,"volume":662400,"rsi_14":38.24,"sma_20":1093.33,"sma_60":1084.33,"sma_120":1101.37},{"date":"2026-02-20","open":1062.39,"high":1089.74,"low":1055.63,"close":1080.9,"volume":567747,"rsi_14":60.44,"sma_20":1058.4,"sma_60":1109.17,"sma_120":1105.31},{"date":"2026-02-23","open":1087.16,"high":1095.31,"low":1043.7,"close":1058.53,"volume":727200,"rsi_14":39.1,"sma_20":1088.09,"sma_60":1086.5,"sma_120":1100.6},{"date":"2026-02-24","open":1047.78,"high":1080.13,"low":1038.21,"close":1068.46,"volume":736745,"rsi_14":59.25,"sma_20":1058.22,"sma_60":1108.55,"sma_120":1106.21},{"date":"2026-02-25","open":1072.4,"high":1083.83,"low":1048.12,"close":1081.04,"volume":768844,"rsi_14":64.42,"sma_20":1058.26,"sma_60":1107.94,"sma_120":1107.11},{"date":"2026-02-26","open":1087.25,"high":1095.16,"low":1047.84,"close":1077.57,"volume":724889,"rsi_14":61.19,"sma_20":1059.29,"sma_60":1107.15,"sma_120":1107.82},{"date":"2026-02-27","open":1060.57,"high":1067.42,"low":1028.33,"close":1050.84,"volume":1191826,"rsi_14":56.09,"sma_20":1059.56,"sma_60":1105.83,"sma_120":1108.2},{"date":"2026-03-02","open":1025.87,"high":1063.11,"low":1020.19,"close":1055.86,"volume":700191,"rsi_14":55.43,"sma_20":1061.78,"sma_60":1104.69,"sma_120":1108.51},{"date":"2026-03-03","open":1020.99,"high":1054.54,"low":1016.99,"close":1040.33,"volume":892874,"rsi_14":40.96,"sma_20":1074.83,"sma_60":1089.43,"sma_120":1099.09},{"date":"2026-03-04","open":1045.34,"high":1050.78,"low":1032.99,"close":1037.01,"volume":481579,"rsi_14":41.14,"sma_20":1073.78,"sma_60":1088.99,"sma_120":1098.64},{"date":"2026-03-05","open":1027.36,"high":1033.98,"low":1010.48,"close":1022.94,"volume":672665,"rsi_14":44.08,"sma_20":1071.7,"sma_60":1088.36,"sma_120":1097.81},{"date":"2026-03-06","open":985.62,"high":989.13,"low":943.32,"close":949.98,"volume":1846223,"rsi_14":25.81,"sma_20":1066.74,"sma_60":1086.59,"sma_120":1096.41},{"date":"2026-03-09","open":922.0,"high":954.4,"low":913.36,"close":952.19,"volume":1932954,"rsi_14":26.09,"sma_20":1061.82,"sma_60":1084.7,"sma_120":1095.1},{"date":"2026-03-10","open":954.3,"high":971.0,"low":950.94,"close":961.82,"volume":1158475,"rsi_14":23.04,"sma_20":1056.21,"sma_60":1082.77,"sma_120":1093.84},{"date":"2026-03-11","open":962.57,"high":962.57,"low":935.16,"close":945.73,"volume":1088322,"rsi_14":22.49,"sma_20":1049.41,"sma_60":1080.26,"sma_120":1092.33},{"date":"2026-03-12","open":926.62,"high":938.61,"low":912.08,"close":917.62,"volume":1132773,"rsi_14":16.2,"sma_20":1041.42,"sma_60":1077.49,"sma_120":1090.55},{"date":"2026-03-13","open":927.59,"high":938.03,"low":915.65,"close":918.82,"volume":1236592,"rsi_14":13.4,"sma_20":1033.88,"sma_60":1078.83,"sma_120":1101.57},{"date":"2026-03-16","open":926.14,"high":941.1,"low":923.68,"close":937.86,"volume":927001,"rsi_14":20.98,"sma_20":1026.69,"sma_60":1074.9,"sma_120":1100.25},{"date":"2026-03-17","open":952.52,"high":969.88,"low":948.59,"close":965.45,"volume":1345845,"rsi_14":25.63,"sma_20":1023.32,"sma_60":1071.2,"sma_120":1085.78},{"date":"2026-03-18","open":958.24,"high":970.7,"low":957.01,"close":962.77,"volume":842196,"rsi_14":25.83,"sma_20":1017.13,"sma_60":1069.59,"sma_120":1084.45},{"date":"2026-03-19","open":951.72,"high":966.44,"low":944.18,"close":964.05,"volume":913314,"rsi_14":29.33,"sma_20":1011.54,"sma_60":1068.08,"sma_120":1082.97},{"date":"2026-03-20","open":964.71,"high":966.23,"low":940.11,"close":952.43,"volume":1410189,"rsi_14":26.33,"sma_20":1005.87,"sma_60":1062.16,"sma_120":1096.27},{"date":"2026-03-23","open":971.3,"high":982.65,"low":959.48,"close":969.0,"volume":911783,"rsi_14":33.4,"sma_20":999.94,"sma_60":1059.15,"sma_120":1095.19},{"date":"2026-03-24","open":954.51,"high":973.08,"low":951.07,"close":970.47,"volume":626081,"rsi_14":34.27,"sma_20":994.63,"sma_60":1055.52,"sma_120":1094.22},{"date":"2026-03-25","open":982.35,"high":986.45,"low":958.38,"close":975.73,"volume":877481,"rsi_14":38.04,"sma_20":988.96,"sma_60":1051.83,"sma_120":1093.23},{"date":"2026-03-26","open":967.02,"high":979.54,"low":961.01,"close":962.92,"volume":739706,"rsi_14":54.05,"sma_20":982.86,"sma_60":1048.45,"sma_120":1091.96},{"date":"2026-03-27","open":954.31,"high":955.98,"low":924.68,"close":928.51,"volume":877589,"rsi_14":43.4,"sma_20":976.37,"sma_60":1044.66,"sma_120":1090.42},{"date":"2026-03-30","open":934.07,"high":948.05,"low":925.36,"close":928.71,"volume":806644,"rsi_14":40.73,"sma_20":969.71,"sma_60":1040.89,"sma_120":1088.85},{"date":"2026-03-31","open":944.88,"high":961.55,"low":935.15,"close":956.21,"volume":800207,"rsi_14":52.81,"sma_20":965.15,"sma_60":1038.09,"sma_120":1087.54},{"date":"2026-04-01","open":969.37,"high":973.39,"low":950.83,"close":951.92,"volume":624658,"rsi_14":60.29,"sma_20":960.57,"sma_60":1035.22,"sma_120":1086.18},{"date":"2026-04-02","open":926.1,"high":965.68,"low":923.93,"close":961.03,"volume":568978,"rsi_14":62.17,"sma_20":957.17,"sma_60":1032.58,"sma_120":1084.94},{"date":"2026-04-06","open":955.63,"high":960.56,"low":949.54,"close":953.92,"volume":451267,"rsi_14":54.95,"sma_20":957.36,"sma_60":1029.62,"sma_120":1083.72},{"date":"2026-04-07","open":949.53,"high":956.5,"low":943.86,"close":952.98,"volume":471209,"rsi_14":45.23,"sma_20":957.36,"sma_60":1026.74,"sma_120":1082.61},{"date":"2026-04-08","open":996.27,"high":1011.48,"low":990.08,"close":995.81,"volume":1247545,"rsi_14":59.54,"sma_20":959.1,"sma_60":1024.68,"sma_120":1081.66},{"date":"2026-04-09","open":988.08,"high":1000.56,"low":976.6,"close":995.89,"volume":676731,"rsi_14":59.14,"sma_20":961.61,"sma_60":1023.08,"sma_120":1080.76},{"date":"2026-04-10","open":996.65,"high":997.19,"low":985.5,"close":993.59,"volume":671058,"rsi_14":62.55,"sma_20":965.44,"sma_60":1021.43,"sma_120":1079.75},{"date":"2026-04-13","open":987.12,"high":1019.78,"low":986.28,"close":1017.79,"volume":929368,"rsi_14":64.17,"sma_20":970.41,"sma_60":1020.45,"sma_120":1079.0},{"date":"2026-04-14","open":1043.99,"high":1067.85,"low":1034.92,"close":1048.53,"volume":1350099,"rsi_14":69.41,"sma_20":975.99,"sma_60":1020.21,"sma_120":1078.42},{"date":"2026-04-15","open":1047.78,"high":1055.92,"low":1037.48,"close":1042.6,"volume":1005943,"rsi_14":66.73,"sma_20":979.88,"sma_60":1020.02,"sma_120":1077.75},{"date":"2026-04-16","open":1048.08,"high":1052.34,"low":1005.62,"close":1019.08,"volume":950624,"rsi_14":63.09,"sma_20":982.67,"sma_60":1019.21,"sma_120":1076.63},{"date":"2026-04-17","open":1032.34,"high":1061.22,"low":1030.21,"close":1046.12,"volume":1105574,"rsi_14":78.59,"sma_20":986.81,"sma_60":1018.92,"sma_120":1075.73},{"date":"2026-04-20","open":1042.66,"high":1053.93,"low":1039.02,"close":1042.42,"volume":638308,"rsi_14":77.19,"sma_20":991.34,"sma_60":1018.36,"sma_120":1074.8},{"date":"2026-04-21","open":1043.48,"high":1064.6,"low":1034.45,"close":1036.88,"volume":674184,"rsi_14":71.46,"sma_20":994.74,"sma_60":1017.7,"sma_120":1074.03},{"date":"2026-04-22","open":1048.68,"high":1057.33,"low":1042.31,"close":1056.39,"volume":550935,"rsi_14":75.78,"sma_20":999.06,"sma_60":1017.31,"sma_120":1073.42},{"date":"2026-04-23","open":1050.06,"high":1058.91,"low":1035.76,"close":1047.44,"volume":538892,"rsi_14":71.46,"sma_20":1002.69,"sma_60":1016.63,"sma_120":1072.8},{"date":"2026-04-24","open":1047.83,"high":1053.07,"low":1036.47,"close":1038.99,"volume":365980,"rsi_14":70.83,"sma_20":1006.49,"sma_60":1016.22,"sma_120":1072.1},{"date":"2026-04-27","open":1034.89,"high":1052.44,"low":1034.89,"close":1050.81,"volume":532693,"rsi_14":72.81,"sma_20":1012.65,"sma_60":1016.21,"sma_120":1071.53},{"date":"2026-04-28","open":1055.95,"high":1060.88,"low":1041.86,"close":1043.75,"volume":424544,"rsi_14":63.49,"sma_20":1018.45,"sma_60":1016.64,"sma_120":1070.72},{"date":"2026-04-29","open":1043.0,"high":1049.6,"low":1025.42,"close":1033.43,"volume":398081,"rsi_14":60.03,"sma_20":1022.33,"sma_60":1016.98,"sma_120":1069.9},{"date":"2026-04-30","open":1035.04,"high":1061.31,"low":1027.59,"close":1059.5,"volume":573253,"rsi_14":65.54,"sma_20":1027.75,"sma_60":1017.83,"sma_120":1069.28},{"date":"2026-05-01","open":1063.76,"high":1074.55,"low":1054.52,"close":1055.6,"volume":471142,"rsi_14":59.8,"sma_20":1032.48,"sma_60":1018.97,"sma_120":1068.7},{"date":"2026-05-04","open":1048.96,"high":1062.39,"low":1043.88,"close":1046.23,"volume":424699,"rsi_14":49.46,"sma_20":1037.15,"sma_60":1019.61,"sma_120":1068.05},{"date":"2026-05-05","open":1048.96,"high":1058.88,"low":1041.53,"close":1042.91,"volume":541675,"rsi_14":50.1,"sma_20":1041.65,"sma_60":1020.09,"sma_120":1067.39},{"date":"2026-05-06","open":1059.65,"high":1075.38,"low":1058.76,"close":1067.43,"volume":662868,"rsi_14":64.27,"sma_20":1045.25,"sma_60":1020.82,"sma_120":1067.05},{"date":"2026-05-07","open":1069.46,"high":1074.56,"low":1052.43,"close":1061.63,"volume":477264,"rsi_14":55.31,"sma_20":1048.57,"sma_60":1021.29,"sma_120":1066.79},{"date":"2026-05-08","open":1068.17,"high":1079.02,"low":1060.89,"close":1078.62,"volume":490891,"rsi_14":61.21,"sma_20":1052.84,"sma_60":1019.98,"sma_120":1066.59},{"date":"2026-05-11","open":1077.8,"high":1083.64,"low":1065.4,"close":1075.13,"volume":587585,"rsi_14":62.12,"sma_20":1055.73,"sma_60":1020.01,"sma_120":1066.44},{"date":"2026-05-12","open":1068.64,"high":1089.98,"low":1064.87,"close":1086.25,"volume":484453,"rsi_14":60.06,"sma_20":1057.65,"sma_60":1020.1,"sma_120":1066.34},{"date":"2026-05-13","open":1080.32,"high":1091.83,"low":1070.26,"close":1087.84,"volume":823249,"rsi_14":64.18,"sma_20":1059.92,"sma_60":1020.29,"sma_120":1066.24},{"date":"2026-05-14","open":1093.71,"high":1104.73,"low":1090.13,"close":1097.71,"volume":502324,"rsi_14":70.46,"sma_20":1063.9,"sma_60":1021.11,"sma_120":1066.26},{"date":"2026-05-15","open":1088.26,"high":1093.46,"low":1073.82,"close":1075.71,"volume":456547,"rsi_14":58.07,"sma_20":1065.34,"sma_60":1021.27,"sma_120":1065.81},{"date":"2026-05-18","open":1076.62,"high":1091.79,"low":1073.48,"close":1079.67,"volume":458255,"rsi_14":61.91,"sma_20":1067.23,"sma_60":1021.48,"sma_120":1065.5},{"date":"2026-05-19","open":1068.31,"high":1077.8,"low":1030.09,"close":1030.37,"volume":1024491,"rsi_14":49.42,"sma_20":1066.92,"sma_60":1020.53,"sma_120":1064.85},{"date":"2026-05-20","open":1032.16,"high":1046.29,"low":1024.29,"close":1045.55,"volume":757748,"rsi_14":46.32,"sma_20":1066.36,"sma_60":1020.02,"sma_120":1064.29},{"date":"2026-05-21","open":1042.88,"high":1059.27,"low":1039.14,"close":1057.66,"volume":624820,"rsi_14":50.48,"sma_20":1066.83,"sma_60":1019.49,"sma_120":1063.71},{"date":"2026-05-22","open":1064.65,"high":1073.81,"low":1059.09,"close":1066.86,"volume":450943,"rsi_14":55.53,"sma_20":1068.26,"sma_60":1019.21,"sma_120":1063.18},{"date":"2026-05-26","open":1071.33,"high":1078.24,"low":1064.98,"close":1071.23,"volume":507375,"rsi_14":57.56,"sma_20":1069.29,"sma_60":1019.45,"sma_120":1062.64},{"date":"2026-05-27","open":1074.66,"high":1078.79,"low":1060.61,"close":1064.22,"volume":515288,"rsi_14":49.09,"sma_20":1070.31,"sma_60":1019.48,"sma_120":1062.09},{"date":"2026-05-28","open":1048.94,"high":1056.21,"low":1039.02,"close":1040.5,"volume":846262,"rsi_14":44.51,"sma_20":1070.67,"sma_60":1019.38,"sma_120":1061.38},{"date":"2026-05-29","open":1035.91,"high":1054.44,"low":1034.05,"close":1040.89,"volume":1078103,"rsi_14":38.95,"sma_20":1069.7,"sma_60":1019.33,"sma_120":1060.7},{"date":"2026-06-01","open":1035.16,"high":1047.21,"low":1009.5,"close":1014.89,"volume":905063,"rsi_14":34.57,"sma_20":1067.66,"sma_60":1019.1,"sma_120":1059.64},{"date":"2026-06-02","open":1011.4,"high":1030.18,"low":1001.24,"close":1013.13,"volume":727851,"rsi_14":30.5,"sma_20":1066.04,"sma_60":1020.18,"sma_120":1058.5},{"date":"2026-06-03","open":995.38,"high":995.64,"low":978.12,"close":985.2,"volume":793130,"rsi_14":25.9,"sma_20":1063.11,"sma_60":1020.71,"sma_120":1056.96},{"date":"2026-06-04","open":992.13,"high":1019.8,"low":985.8,"close":1016.71,"volume":1024193,"rsi_14":33.0,"sma_20":1060.61,"sma_60":1021.64,"sma_120":1055.77},{"date":"2026-06-05","open":1011.95,"high":1011.95,"low":991.18,"close":995.6,"volume":724159,"rsi_14":32.11,"sma_20":1056.97,"sma_60":1022.38,"sma_120":1054.56},{"date":"2026-06-08","open":1002.19,"high":1005.0,"low":990.76,"close":994.77,"volume":531764,"rsi_14":30.82,"sma_20":1052.45,"sma_60":1023.57,"sma_120":1053.17},{"date":"2026-06-09","open":1005.57,"high":1012.78,"low":987.84,"close":1011.96,"volume":722827,"rsi_14":44.07,"sma_20":1048.98,"sma_60":1025.03,"sma_120":1051.93},{"date":"2026-06-10","open":1006.96,"high":1020.23,"low":999.21,"close":1010.68,"volume":565911,"rsi_14":39.35,"sma_20":1044.9,"sma_60":1026.16,"sma_120":1050.53},{"date":"2026-06-11","open":1013.4,"high":1022.02,"low":1000.57,"close":1016.58,"volume":842265,"rsi_14":37.4,"sma_20":1041.04,"sma_60":1026.92,"sma_120":1049.28},{"date":"2026-06-12","open":1028.38,"high":1041.45,"low":1022.0,"close":1032.0,"volume":549464,"rsi_14":39.41,"sma_20":1037.43,"sma_60":1027.99,"sma_120":1048.18},{"date":"2026-06-15","open":1050.0,"high":1060.0,"low":1040.83,"close":1042.87,"volume":543180,"rsi_14":41.47,"sma_20":1035.5,"sma_60":1029.21,"sma_120":1047.14},{"date":"2026-06-16","open":1050.77,"high":1056.87,"low":1038.51,"close":1052.23,"volume":462713,"rsi_14":45.63,"sma_20":1033.81,"sma_60":1030.78,"sma_120":1046.47},{"date":"2026-06-17","open":1048.96,"high":1075.69,"low":1043.6,"close":1057.38,"volume":781762,"rsi_14":53.14,"sma_20":1034.86,"sma_60":1032.16,"sma_120":1045.66},{"date":"2026-06-18","open":1073.77,"high":1076.51,"low":1045.9,"close":1050.09,"volume":1032316,"rsi_14":50.85,"sma_20":1034.76,"sma_60":1033.39,"sma_120":1044.45},{"date":"2026-06-22","open":1048.2,"high":1063.74,"low":1042.39,"close":1051.74,"volume":824188,"rsi_14":59.43,"sma_20":1034.14,"sma_60":1034.55,"sma_120":1043.19},{"date":"2026-06-23","open":1049.13,"high":1050.0,"low":1009.24,"close":1015.33,"volume":1455445,"rsi_14":49.24,"sma_20":1031.3,"sma_60":1035.35,"sma_120":1041.9},{"date":"2026-06-24","open":1013.36,"high":1015.47,"low":970.03,"close":982.6,"volume":1567684,"rsi_14":47.65,"sma_20":1026.47,"sma_60":1036.13,"sma_120":1040.39},{"date":"2026-06-25","open":995.0,"high":1002.47,"low":966.13,"close":971.92,"volume":1130889,"rsi_14":35.97,"sma_20":1021.59,"sma_60":1036.78,"sma_120":1038.83},{"date":"2026-06-26","open":972.8,"high":984.01,"low":962.68,"close":964.71,"volume":1507173,"rsi_14":40.19,"sma_20":1017.47,"sma_60":1036.81,"sma_120":1037.45},{"date":"2026-06-29","open":969.21,"high":972.93,"low":947.21,"close":950.17,"volume":884921,"rsi_14":37.2,"sma_20":1012.66,"sma_60":1036.7,"sma_120":1035.96},{"date":"2026-06-30","open":950.81,"high":969.76,"low":950.18,"close":961.56,"volume":896364,"rsi_14":34.64,"sma_20":1009.66,"sma_60":1036.61,"sma_120":1034.59},{"date":"2026-07-01","open":960.42,"high":986.57,"low":957.11,"close":980.38,"volume":969310,"rsi_14":41.92,"sma_20":1007.8,"sma_60":1036.98,"sma_120":1033.3},{"date":"2026-07-02","open":988.5,"high":1002.04,"low":982.59,"close":995.73,"volume":634788,"rsi_14":44.46,"sma_20":1008.0,"sma_60":1037.59,"sma_120":1032.16},{"date":"2026-07-06","open":998.73,"high":1012.3,"low":990.24,"close":1011.21,"volume":612983,"rsi_14":44.75,"sma_20":1007.48,"sma_60":1037.76,"sma_120":1031.22},{"date":"2026-07-07","open":1012.3,"high":1019.01,"low":1003.43,"close":1009.43,"volume":462189,"rsi_14":41.05,"sma_20":1008.16,"sma_60":1037.89,"sma_120":1030.48},{"date":"2026-07-08","open":1001.73,"high":1006.81,"low":982.99,"close":990.34,"volume":653461,"rsi_14":34.33,"sma_20":1007.94,"sma_60":1037.74,"sma_120":1029.59},{"date":"2026-07-09","open":995.92,"high":1021.24,"low":991.24,"close":1019.68,"volume":912212,"rsi_14":41.5,"sma_20":1008.33,"sma_60":1037.68,"sma_120":1037.26},{"date":"2026-07-10","open":1039.47,"high":1048.49,"low":1030.0,"close":1036.11,"volume":595067,"rsi_14":46.97,"sma_20":1009.6,"sma_60":1037.37,"sma_120":1028.79},{"date":"2026-07-13","open":1039.36,"high":1039.43,"low":1015.97,"close":1031.56,"volume":941039,"rsi_14":45.68,"sma_20":1010.35,"sma_60":1037.08,"sma_120":1028.55},{"date":"2026-07-14","open":1030.24,"high":1036.52,"low":1023.05,"close":1025.44,"volume":719064,"rsi_14":52.48,"sma_20":1010.02,"sma_60":1037.09,"sma_120":1028.15},{"date":"2026-07-15","open":1100.0,"high":1109.99,"low":1078.0,"close":1093.4,"volume":1583086,"rsi_14":73.21,"sma_20":1012.55,"sma_60":1037.78,"sma_120":1028.35},{"date":"2026-07-16","open":1110.94,"high":1125.0,"low":1079.45,"close":1087.05,"volume":1219784,"rsi_14":74.56,"sma_20":1014.29,"sma_60":1038.42,"sma_120":1028.39},{"date":"2026-07-17","open":1068.29,"high":1099.41,"low":1065.95,"close":1072.2,"volume":761085,"rsi_14":72.25,"sma_20":1015.04,"sma_60":1038.92,"sma_120":1028.31},{"date":"2026-07-20","open":1070.74,"high":1073.18,"low":1052.16,"close":1054.11,"volume":660929,"rsi_14":71.13,"sma_20":1015.23,"sma_60":1038.77,"sma_120":1028.04},{"date":"2026-07-21","open":1056.86,"high":1062.87,"low":1030.93,"close":1038.24,"volume":1009996,"rsi_14":65.28,"sma_20":1014.55,"sma_60":1038.52,"sma_120":1027.57},{"date":"2026-07-22","open":1036.6,"high":1057.19,"low":1034.34,"close":1056.63,"volume":726333,"rsi_14":65.27,"sma_20":1016.62,"sma_60":1038.71,"sma_120":1027.47},{"date":"2026-07-23","open":1051.15,"high":1061.43,"low":1036.44,"close":1037.16,"volume":633835,"rsi_14":58.0,"sma_20":1019.32,"sma_60":1038.37,"sma_120":1027.29},{"date":"2026-07-24","open":1039.1,"high":1056.48,"low":1033.49,"close":1055.67,"volume":506285,"rsi_14":58.48,"sma_20":1023.48,"sma_60":1038.47,"sma_120":1027.55},{"date":"2026-07-27","open":1067.38,"high":1069.99,"low":1051.01,"close":1062.14,"volume":698166,"rsi_14":60.06,"sma_20":1028.4,"sma_60":1038.86,"sma_120":1027.92},{"date":"2026-07-28","open":1069.39,"high":1103.48,"low":1062.51,"close":1097.55,"volume":1044026,"rsi_14":69.37,"sma_20":1035.81,"sma_60":1039.41,"sma_120":1028.61},{"date":"2026-07-29","open":1086.07,"high":1110.0,"low":1079.19,"close":1079.19,"volume":1121932,"rsi_14":61.81,"sma_20":1041.8,"sma_60":1039.74,"sma_120":1029.36},{"date":"2026-07-30","open":1079.36,"high":1104.11,"low":1071.37,"close":1098.37,"volume":624239,"rsi_14":61.64,"sma_20":1047.59,"sma_60":1040.47,"sma_120":1030.03},{"date":"2026-07-31","open":1100.84,"high":1104.18,"low":1089.79,"close":1090.39,"volume":378425,"rsi_14":60.78,"sma_20":1052.3,"sma_60":1041.15,"sma_120":1030.62},{"date":"2026-08-03","open":1100.07,"high":1129.24,"low":1096.19,"close":1126.63,"volume":745984,"rsi_14":66.72,"sma_20":1058.08,"sma_60":1042.04,"sma_120":1031.11},{"date":"2026-08-04","open":1138.5,"high":1150.3,"low":1130.85,"close":1131.13,"volume":625167,"rsi_14":57.96,"sma_20":1064.18,"sma_60":1043.1,"sma_120":1031.48},{"date":"2026-08-05","open":1138.5,"high":1142.89,"low":1121.17,"close":1133.58,"volume":761776,"rsi_14":59.81,"sma_20":1071.3,"sma_60":1043.9,"sma_120":1031.9},{"date":"2026-08-06","open":1135.57,"high":1139.63,"low":1120.28,"close":1129.3,"volume":701861},{"date":"2026-08-07","open":1132.53,"high":1143.52,"low":1128.65,"close":1136.39,"volume":588784,"rsi_14":69.21,"sma_20":1081.81,"sma_60":1045.43,"sma_120":1033.05},{"date":"2026-08-10","open":1129.82,"high":1139.98,"low":1126.0,"close":1131.4,"volume":656256,"rsi_14":72.91,"sma_20":1086.8,"sma_60":1046.05,"sma_120":1033.54},{"date":"2026-08-11","open":1130.65,"high":1152.8,"low":1128.45,"close":1148.84,"volume":438166,"rsi_14":72.78,"sma_20":1092.97,"sma_60":1046.8,"sma_120":1034.01},{"date":"2026-08-12","open":1157.0,"high":1162.64,"low":1145.08,"close":1160.91,"volume":378461,"rsi_14":81.74,"sma_20":1096.34,"sma_60":1048.12,"sma_120":1034.67},{"date":"2026-08-13","open":1165.77,"high":1186.74,"low":1164.31,"close":1182.84,"volume":379275,"rsi_14":82.05,"sma_20":1101.13,"sma_60":1049.73,"sma_120":1035.42},{"date":"2026-08-14","open":1179.0,"high":1180.0,"low":1168.49,"close":1173.73,"volume":515081,"rsi_14":77.84,"sma_20":1106.22,"sma_60":1052.03,"sma_120":1036.27},{"date":"2026-08-17","open":1167.31,"high":1169.48,"low":1146.97,"close":1147.11,"volume":450455,"rsi_14":63.04,"sma_20":1110.88,"sma_60":1053.62,"sma_120":1036.82},{"date":"2026-08-18","open":1149.0,"high":1161.81,"low":1143.13,"close":1154.35,"volume":355358,"rsi_14":70.75,"sma_20":1116.67,"sma_60":1055.13,"sma_120":1037.31},{"date":"2026-08-19","open":1161.52,"high":1181.68,"low":1155.1,"close":1158.92,"volume":584724},{"date":"2026-08-20","open":1154.76,"high":1159.81,"low":1139.29,"close":1139.82,"volume":702201,"rsi_14":63.91,"sma_20":1126.91,"sma_60":1057.6,"sma_120":1038.52},{"date":"2026-08-21","open":1150.68,"high":1160.0,"low":1147.33,"close":1156.55,"volume":380588,"rsi_14":59.46,"sma_20":1131.96,"sma_60":1059.04,"sma_120":1039.26},{"date":"2026-08-24","open":1158.84,"high":1174.43,"low":1156.57,"close":1172.61,"volume":585068,"rsi_14":62.22,"sma_20":1137.48,"sma_60":1061.14,"sma_120":1040.26},{"date":"2026-08-25","open":1170.94,"high":1180.78,"low":1163.36,"close":1176.64,"volume":488510},{"date":"2026-08-26","open":1175.71,"high":1182.01,"low":1170.88,"close":1173.21,"volume":644980,"rsi_14":63.29,"sma_20":1146.19,"sma_60":1065.86,"sma_120":1042.48},{"date":"2026-08-27","open":1168.43,"high":1187.17,"low":1161.9,"close":1167.57,"volume":751585,"rsi_14":59.23,"sma_20":1149.6,"sma_60":1068.32,"sma_120":1044.24},{"date":"2026-08-28","open":1170.56,"high":1183.39,"low":1158.32,"close":1164.48,"volume":721353,"rsi_14":59.9,"sma_20":1153.3,"sma_60":1071.21,"sma_120":1045.96},{"date":"2026-08-31","open":1152.87,"high":1158.83,"low":1142.57,"close":1155.61,"volume":796683},{"date":"2026-09-01","open":1142.01,"high":1149.14,"low":1124.15,"close":1128.1,"volume":575712,"rsi_14":40.57,"sma_20":1154.6,"sma_60":1075.64,"sma_120":1049.01},{"date":"2026-09-02","open":1128.79,"high":1137.01,"low":1106.39,"close":1107.08,"volume":737256,"rsi_14":28.11,"sma_20":1153.27,"sma_60":1077.51,"sma_120":1050.54},{"date":"2026-09-03","open":1117.42,"high":1132.99,"low":1112.07,"close":1126.15,"volume":519949,"rsi_14":37.0,"sma_20":1153.12,"sma_60":1079.41,"sma_120":1052.22},{"date":"2026-09-04","open":1112.0,"high":1124.82,"low":1111.17,"close":1122.29,"volume":410827,"rsi_14":42.25,"sma_20":1152.41,"sma_60":1081.27,"sma_120":1053.72},{"date":"2026-09-08","open":1107.78,"high":1113.03,"low":1094.17,"close":1095.37,"volume":575957,"rsi_14":33.69,"sma_20":1150.63,"sma_60":1082.59,"sma_120":1054.76},{"date":"2026-09-09","open":1092.77,"high":1092.89,"low":1071.19,"close":1072.03,"volume":468449,"rsi_14":28.13,"sma_20":1146.77,"sma_60":1083.25,"sma_120":1055.62},{"date":"2026-09-10","open":1065.34,"high":1074.52,"low":1061.55,"close":1062.4,"volume":368290,"rsi_14":29.54,"sma_20":1141.84,"sma_60":1083.58,"sma_120":1056.39},{"date":"2026-09-11","open":1082.81,"high":1092.0,"low":1072.39,"close":1079.65,"volume":479809,"rsi_14":29.91,"sma_20":1136.71,"sma_60":1084.04,"sma_120":1057.41},{"date":"2026-09-14","open":1073.71,"high":1080.02,"low":1057.72,"close":1065.6,"volume":481892,"rsi_14":21.5,"sma_20":1131.28,"sma_60":1084.17,"sma_120":1058.16},{"date":"2026-09-15","open":1062.19,"high":1067.59,"low":1049.75,"close":1058.66,"volume":444870,"rsi_14":19.05,"sma_20":1126.85,"sma_60":1084.32,"sma_120":1058.85},{"date":"2026-09-16","open":1063.38,"high":1063.4,"low":1017.46,"close":1037.24,"volume":633950,"rsi_14":17.41,"sma_20":1121.0,"sma_60":1084.07,"sma_120":1059.32},{"date":"2026-09-17","open":1052.06,"high":1061.11,"low":1047.6,"close":1053.96,"volume":586375},{"date":"2026-09-18","open":1047.14,"high":1070.11,"low":1041.91,"close":1069.78,"volume":1087364,"rsi_14":29.63,"sma_20":1112.25,"sma_60":1086.17,"sma_120":1061.16},{"date":"2026-09-21","open":1080.0,"high":1091.18,"low":1064.89,"close":1090.27,"volume":512490,"rsi_14":36.61,"sma_20":1108.93,"sma_60":1088.14,"sma_120":1062.46},{"date":"2026-09-22","open":1089.94,"high":1098.11,"low":1065.0,"close":1066.66,"volume":500309,"rsi_14":37.25,"sma_20":1103.65,"sma_60":1089.85,"sma_120":1063.34},{"date":"2026-09-23","open":1055.94,"high":1073.36,"low":1055.94,"close":1060.89,"volume":460772,"rsi_14":39.73,"sma_20":1097.85,"sma_60":1091.69,"sma_120":1064.2},{"date":"2026-09-24","open":1059.67,"high":1073.77,"low":1053.49,"close":1073.45,"volume":501388,"rsi_14":37.93,"sma_20":1092.86,"sma_60":1093.55,"sma_120":1065.09},{"date":"2026-09-25","open":1076.22,"high":1087.83,"low":1066.53,"close":1086.31,"volume":513504,"rsi_14":42.31,"sma_20":1088.84,"sma_60":1095.33,"sma_120":1066.16},{"date":"2026-09-28","open":1076.99,"high":1083.0,"low":1063.2,"close":1071.25,"volume":521695,"rsi_14":44.4,"sma_20":1084.14,"sma_60":1096.58,"sma_120":1067.09},{"date":"2026-09-29","open":1069.33,"high":1075.88,"low":1061.72,"close":1067.94,"volume":352236},{"date":"2026-09-30","open":1067.34,"high":1071.92,"low":1057.48,"close":1058.29,"volume":551372,"rsi_14":48.96,"sma_20":1076.27,"sma_60":1098.34,"sma_120":1068.11},{"date":"2026-10-01","open":1060.52,"high":1072.83,"low":1053.14,"close":1064.36,"volume":524548,"rsi_14":45.85,"sma_20":1074.13,"sma_60":1099.57,"sma_120":1068.66},{"date":"2026-10-02","open":1075.42,"high":1089.37,"low":1058.22,"close":1059.63,"volume":566253,"rsi_14":48.29,"sma_20":1070.8,"sma_60":1100.24,"sma_120":1068.96},{"date":"2026-10-05","open":1056.3,"high":1074.45,"low":1040.42,"close":1066.45,"volume":610654,"rsi_14":52.23,"sma_20":1068.01,"sma_60":1100.74,"sma_120":1069.06},{"date":"2026-10-06","open":1079.01,"high":1086.45,"low":1069.42,"close":1079.42,"volume":539200},{"date":"2026-10-07","open":1067.02,"high":1070.52,"low":1057.95,"close":1069.63,"volume":385685,"rsi_14":54.76,"sma_20":1067.07,"sma_60":1102.27,"sma_120":1069.68},{"date":"2026-10-08","open":1055.96,"high":1070.38,"low":1052.1,"close":1065.35,"volume":437364,"rsi_14":48.6,"sma_20":1067.25,"sma_60":1101.81,"sma_120":1069.8},{"date":"2026-10-09","open":1068.35,"high":1086.69,"low":1065.31,"close":1082.39,"volume":376938,"rsi_14":47.27,"sma_20":1067.38,"sma_60":1101.73,"sma_120":1070.08},{"date":"2026-10-12","open":1087.29,"high":1092.92,"low":1080.4,"close":1083.92,"volume":327738,"rsi_14":57.13,"sma_20":1068.3,"sma_60":1101.93,"sma_120":1070.42},{"date":"2026-10-13","open":1088.09,"high":1090.68,"low":1066.05,"close":1066.12,"volume":651346,"rsi_14":52.23,"sma_20":1068.7,"sma_60":1102.14,"sma_120":1070.46},{"date":"2026-10-14","open":1088.63,"high":1106.0,"low":1062.79,"close":1073.79,"volume":1094027,"rsi_14":50.44,"sma_20":1070.53,"sma_60":1102.73,"sma_120":1070.63},{"date":"2026-10-15","open":1099.4,"high":1124.58,"low":1065.26,"close":1120.78,"volume":1230611,"rsi_14":60.53,"sma_20":1073.84,"sma_60":1103.79,"sma_120":1071.25},{"date":"2026-10-16","open":1127.9,"high":1149.9,"low":1119.58,"close":1134.38,"volume":1172672,"rsi_14":69.52,"sma_20":1077.08,"sma_60":1105.41,"sma_120":1071.9},{"date":"2026-10-19","open":1136.82,"high":1141.59,"low":1121.54,"close":1124.6,"volume":541092,"rsi_14":66.88,"sma_20":1078.79,"sma_60":1106.56,"sma_120":1072.52},{"date":"2026-10-20","open":1138.89,"high":1150.21,"low":1123.84,"close":1128.68,"volume":1177903,"rsi_14":71.55,"sma_20":1081.88,"sma_60":1107.66,"sma_120":1073.26},{"date":"2026-10-21","open":1136.26,"high":1149.7,"low":1126.29,"close":1149.6,"volume":759565,"rsi_14":73.86,"sma_20":1086.29,"sma_60":1108.52,"sma_120":1073.96},{"date":"2026-10-22","open":1135.34,"high":1159.99,"low":1134.38,"close":1137.29,"volume":732886,"rsi_14":70.86,"sma_20":1089.5,"sma_60":1109.5,"sma_120":1074.59}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":51.14999999999999,"pbr":2.88,"per":22.23,"roa":1.09,"roe":3.32,"grade":"C","comment":"PER 22.23배, ROE 3.32%","revenue":27299000000.0,"analysis":"PER 22.2배입니다. ROE 3.3%입니다. 시가총액 1762.48억. 매출 272.99억, 영업이익 84.95억.","eps_basis":"TTM","debt_ratio":0.25980247513582005,"market_cap":176274705956,"net_income":6576000000.0,"total_debt":14968000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":82.0,"total_assets":175875000000.0,"total_equity":57613000000.0,"profit_margin":24.09,"revenue_basis":"TTM","dividend_yield":2.02,"net_income_basis":"TTM","operating_income":8495000000.0,"operating_margin":31.12,"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 71 과매수 구간"],"backtest_top3":[],"current_price":1137.29,"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":343.14},{"date":"2016-10-25","close":341.54},{"date":"2016-10-26","close":340.15},{"date":"2016-10-27","close":340.28},{"date":"2016-10-28","close":339.69},{"date":"2016-10-31","close":341.24},{"date":"2016-11-01","close":340.96},{"date":"2016-11-02","close":338.61},{"date":"2016-11-03","close":341.14},{"date":"2016-11-04","close":345.8},{"date":"2016-11-07","close":357.64},{"date":"2016-11-08","close":353.49},{"date":"2016-11-09","close":364.42},{"date":"2016-11-10","close":375.01},{"date":"2016-11-11","close":371.19},{"date":"2016-11-14","close":373.81},{"date":"2016-11-15","close":372.15},{"date":"2016-11-16","close":367.45},{"date":"2016-11-17","close":371.37},{"date":"2016-11-18","close":372.78},{"date":"2016-11-21","close":374.57},{"date":"2016-11-22","close":373.06},{"date":"2016-11-23","close":372.99},{"date":"2016-11-25","close":373.67},{"date":"2016-11-28","close":368.65},{"date":"2016-11-29","close":368.55},{"date":"2016-11-30","close":370.79},{"date":"2016-12-01","close":377.2},{"date":"2016-12-02","close":371.36},{"date":"2016-12-05","close":374.35},{"date":"2016-12-06","close":373.97},{"date":"2016-12-07","close":379.81},{"date":"2016-12-08","close":390.33},{"date":"2016-12-09","close":388.54},{"date":"2016-12-12","close":390.28},{"date":"2016-12-13","close":392.64},{"date":"2016-12-14","close":390.0},{"date":"2016-12-15","close":393.75},{"date":"2016-12-16","close":392.62},{"date":"2016-12-19","close":389.77},{"date":"2016-12-20","close":398.45},{"date":"2016-12-21","close":393.53},{"date":"2016-12-22","close":387.12},{"date":"2016-12-23","close":385.74},{"date":"2016-12-27","close":387.49},{"date":"2016-12-28","close":381.03},{"date":"2016-12-29","close":379.0},{"date":"2016-12-30","close":380.54},{"date":"2017-01-03","close":386.43},{"date":"2017-01-04","close":386.66},{"date":"2017-01-05","close":382.54},{"date":"2017-01-06","close":384.3},{"date":"2017-01-09","close":380.42},{"date":"2017-01-10","close":380.31},{"date":"2017-01-11","close":380.95},{"date":"2017-01-12","close":378.29},{"date":"2017-01-13","close":379.35},{"date":"2017-01-17","close":374.8},{"date":"2017-01-18","close":378.0},{"date":"2017-01-19","close":377.35},{"date":"2017-01-20","close":381.4},{"date":"2017-01-23","close":378.06},{"date":"2017-01-24","close":381.38},{"date":"2017-01-25","close":388.33},{"date":"2017-01-26","close":379.42},{"date":"2017-01-27","close":375.06},{"date":"2017-01-30","close":375.18},{"date":"2017-01-31","close":373.98},{"date":"2017-02-01","close":373.0},{"date":"2017-02-02","close":371.64},{"date":"2017-02-03","close":378.0},{"date":"2017-02-06","close":377.42},{"date":"2017-02-07","close":376.89},{"date":"2017-02-08","close":374.56},{"date":"2017-02-09","close":378.57},{"date":"2017-02-10","close":382.89},{"date":"2017-02-13","close":385.83},{"date":"2017-02-14","close":384.98},{"date":"2017-02-15","close":393.04},{"date":"2017-02-16","close":391.97},{"date":"2017-02-17","close":388.76},{"date":"2017-02-21","close":390.1},{"date":"2017-02-22","close":390.71},{"date":"2017-02-23","close":390.61},{"date":"2017-02-24","close":389.16},{"date":"2017-02-27","close":391.0},{"date":"2017-02-28","close":387.46},{"date":"2017-03-01","close":397.81},{"date":"2017-03-02","close":391.65},{"date":"2017-03-03","close":390.17},{"date":"2017-03-06","close":387.66},{"date":"2017-03-07","close":385.35},{"date":"2017-03-08","close":384.55},{"date":"2017-03-09","close":384.27},{"date":"2017-03-10","close":384.58},{"date":"2017-03-13","close":384.89},{"date":"2017-03-14","close":383.29},{"date":"2017-03-15","close":388.22},{"date":"2017-03-16","close":390.0},{"date":"2017-03-17","close":382.85},{"date":"2017-03-20","close":380.45},{"date":"2017-03-21","close":375.16},{"date":"2017-03-22","close":375.47},{"date":"2017-03-23","close":375.4},{"date":"2017-03-24","close":374.41},{"date":"2017-03-27","close":375.0},{"date":"2017-03-28","close":380.63},{"date":"2017-03-29","close":379.41},{"date":"2017-03-30","close":383.04},{"date":"2017-03-31","close":383.51},{"date":"2017-04-03","close":382.09},{"date":"2017-04-04","close":380.8},{"date":"2017-04-05","close":380.91},{"date":"2017-04-06","close":384.1},{"date":"2017-04-07","close":386.02},{"date":"2017-04-10","close":385.89},{"date":"2017-04-11","close":384.05},{"date":"2017-04-12","close":381.44},{"date":"2017-04-13","close":379.0},{"date":"2017-04-17","close":383.8},{"date":"2017-04-18","close":383.61},{"date":"2017-04-19","close":377.1},{"date":"2017-04-20","close":381.59},{"date":"2017-04-21","close":378.06},{"date":"2017-04-24","close":386.65},{"date":"2017-04-25","close":388.19},{"date":"2017-04-26","close":388.87},{"date":"2017-04-27","close":390.71},{"date":"2017-04-28","close":384.57},{"date":"2017-05-01","close":383.0},{"date":"2017-05-02","close":384.5},{"date":"2017-05-03","close":384.29},{"date":"2017-05-04","close":383.31},{"date":"2017-05-05","close":383.76},{"date":"2017-05-08","close":382.38},{"date":"2017-05-09","close":380.5},{"date":"2017-05-10","close":382.27},{"date":"2017-05-11","close":382.87},{"date":"2017-05-12","close":385.12},{"date":"2017-05-15","close":389.36},{"date":"2017-05-16","close":391.3},{"date":"2017-05-17","close":383.67},{"date":"2017-05-18","close":388.48},{"date":"2017-05-19","close":393.32},{"date":"2017-05-22","close":396.28},{"date":"2017-05-23","close":395.97},{"date":"2017-05-24","close":396.31},{"date":"2017-05-25","close":406.36},{"date":"2017-05-26","close":407.02},{"date":"2017-05-30","close":406.82},{"date":"2017-05-31","close":409.24},{"date":"2017-06-01","close":413.38},{"date":"2017-06-02","close":414.71},{"date":"2017-06-05","close":414.22},{"date":"2017-06-06","close":413.83},{"date":"2017-06-07","close":413.8},{"date":"2017-06-08","close":415.23},{"date":"2017-06-09","close":418.5},{"date":"2017-06-12","close":418.31},{"date":"2017-06-13","close":419.31},{"date":"2017-06-14","close":421.49},{"date":"2017-06-15","close":422.37},{"date":"2017-06-16","close":420.51},{"date":"2017-06-19","close":428.38},{"date":"2017-06-20","close":424.69},{"date":"2017-06-21","close":420.74},{"date":"2017-06-22","close":423.17},{"date":"2017-06-23","close":421.62},{"date":"2017-06-26","close":424.69},{"date":"2017-06-27","close":422.13},{"date":"2017-06-28","close":426.85},{"date":"2017-06-29","close":423.24},{"date":"2017-06-30","close":422.41},{"date":"2017-07-03","close":428.82},{"date":"2017-07-05","close":428.77},{"date":"2017-07-06","close":425.19},{"date":"2017-07-07","close":432.38},{"date":"2017-07-10","close":436.24},{"date":"2017-07-11","close":431.91},{"date":"2017-07-12","close":435.29},{"date":"2017-07-13","close":437.88},{"date":"2017-07-14","close":438.34},{"date":"2017-07-17","close":424.63},{"date":"2017-07-18","close":426.88},{"date":"2017-07-19","close":426.46},{"date":"2017-07-20","close":427.28},{"date":"2017-07-21","close":428.65},{"date":"2017-07-24","close":428.32},{"date":"2017-07-25","close":431.35},{"date":"2017-07-26","close":432.71},{"date":"2017-07-27","close":425.51},{"date":"2017-07-28","close":424.0},{"date":"2017-07-31","close":426.53},{"date":"2017-08-01","close":429.98},{"date":"2017-08-02","close":425.55},{"date":"2017-08-03","close":426.01},{"date":"2017-08-04","close":426.51},{"date":"2017-08-07","close":427.87},{"date":"2017-08-08","close":428.82},{"date":"2017-08-09","close":431.34},{"date":"2017-08-10","close":422.69},{"date":"2017-08-11","close":424.16},{"date":"2017-08-14","close":428.06},{"date":"2017-08-15","close":428.25},{"date":"2017-08-16","close":427.07},{"date":"2017-08-17","close":419.94},{"date":"2017-08-18","close":416.55},{"date":"2017-08-21","close":415.37},{"date":"2017-08-22","close":421.37},{"date":"2017-08-23","close":418.07},{"date":"2017-08-24","close":415.94},{"date":"2017-08-25","close":416.37},{"date":"2017-08-28","close":414.34},{"date":"2017-08-29","close":414.13},{"date":"2017-08-30","close":416.2},{"date":"2017-08-31","close":419.01},{"date":"2017-09-01","close":421.78},{"date":"2017-09-05","close":413.65},{"date":"2017-09-06","close":412.19},{"date":"2017-09-07","close":414.25},{"date":"2017-09-08","close":415.95},{"date":"2017-09-11","close":424.04},{"date":"2017-09-12","close":428.57},{"date":"2017-09-13","close":425.52},{"date":"2017-09-14","close":425.69},{"date":"2017-09-15","close":428.72},{"date":"2017-09-18","close":429.44},{"date":"2017-09-19","close":432.39},{"date":"2017-09-20","close":434.07},{"date":"2017-09-21","close":433.63},{"date":"2017-09-22","close":435.49},{"date":"2017-09-25","close":437.63},{"date":"2017-09-26","close":434.4},{"date":"2017-09-27","close":438.4},{"date":"2017-09-28","close":446.11},{"date":"2017-09-29","close":447.09},{"date":"2017-10-02","close":449.95},{"date":"2017-10-03","close":450.79},{"date":"2017-10-04","close":457.91},{"date":"2017-10-05","close":464.43},{"date":"2017-10-06","close":463.22},{"date":"2017-10-09","close":462.45},{"date":"2017-10-10","close":465.49},{"date":"2017-10-11","close":473.93},{"date":"2017-10-12","close":480.59},{"date":"2017-10-13","close":475.49},{"date":"2017-10-16","close":477.96},{"date":"2017-10-17","close":475.55},{"date":"2017-10-18","close":477.5},{"date":"2017-10-19","close":476.79},{"date":"2017-10-20","close":476.62},{"date":"2017-10-23","close":474.39},{"date":"2017-10-24","close":473.72},{"date":"2017-10-25","close":469.15},{"date":"2017-10-26","close":473.48},{"date":"2017-10-27","close":475.13},{"date":"2017-10-30","close":472.29},{"date":"2017-10-31","close":470.83},{"date":"2017-11-01","close":469.29},{"date":"2017-11-02","close":474.92},{"date":"2017-11-03","close":479.11},{"date":"2017-11-06","close":475.61},{"date":"2017-11-07","close":473.37},{"date":"2017-11-08","close":472.2},{"date":"2017-11-09","close":466.6},{"date":"2017-11-10","close":465.83},{"date":"2017-11-13","close":465.11},{"date":"2017-11-14","close":470.45},{"date":"2017-11-15","close":470.5},{"date":"2017-11-16","close":474.02},{"date":"2017-11-17","close":473.99},{"date":"2017-11-20","close":474.77},{"date":"2017-11-21","close":481.36},{"date":"2017-11-22","close":478.94},{"date":"2017-11-24","close":479.74},{"date":"2017-11-27","close":481.96},{"date":"2017-11-28","close":493.06},{"date":"2017-11-29","close":500.82},{"date":"2017-11-30","close":501.19},{"date":"2017-12-01","close":502.08},{"date":"2017-12-04","close":513.5},{"date":"2017-12-05","close":512.12},{"date":"2017-12-06","close":511.82},{"date":"2017-12-07","close":512.41},{"date":"2017-12-08","close":515.49},{"date":"2017-12-11","close":512.13},{"date":"2017-12-12","close":517.73},{"date":"2017-12-13","close":512.55},{"date":"2017-12-14","close":506.75},{"date":"2017-12-15","close":511.87},{"date":"2017-12-18","close":518.86},{"date":"2017-12-19","close":515.82},{"date":"2017-12-20","close":514.55},{"date":"2017-12-21","close":513.59},{"date":"2017-12-22","close":512.12},{"date":"2017-12-26","close":513.72},{"date":"2017-12-27","close":514.32},{"date":"2017-12-28","close":517.98},{"date":"2017-12-29","close":513.71},{"date":"2018-01-02","close":412.0353},{"date":"2018-01-03","close":416.3827},{"date":"2018-01-04","close":421.8794},{"date":"2018-01-05","close":425.4738},{"date":"2018-01-08","close":428.6473},{"date":"2018-01-09","close":432.2497},{"date":"2018-01-10","close":430.331},{"date":"2018-01-11","close":435.4718},{"date":"2018-01-12","close":449.7279},{"date":"2018-01-16","close":455.7753},{"date":"2018-01-17","close":466.7122},{"date":"2018-01-18","close":468.9061},{"date":"2018-01-19","close":477.8436},{"date":"2018-01-22","close":480.272},{"date":"2018-01-23","close":477.3738},{"date":"2018-01-24","close":475.7467},{"date":"2018-01-25","close":465.8946},{"date":"2018-01-26","close":475.0426},{"date":"2018-01-29","close":465.0202},{"date":"2018-01-30","close":455.2005},{"date":"2018-01-31","close":454.8036},{"date":"2018-02-01","close":457.5481},{"date":"2018-02-02","close":443.8911},{"date":"2018-02-05","close":424.9881},{"date":"2018-02-06","close":433.2859},{"date":"2018-02-07","close":430.8898},{"date":"2018-02-08","close":412.3673},{"date":"2018-02-09","close":422.1871},{"date":"2018-02-12","close":425.3201},{"date":"2018-02-13","close":421.9928},{"date":"2018-02-14","close":437.107},{"date":"2018-02-15","close":437.6817},{"date":"2018-02-16","close":438.046},{"date":"2018-02-20","close":439.2603},{"date":"2018-02-21","close":440.0377},{"date":"2018-02-22","close":436.775},{"date":"2018-02-23","close":445.0487},{"date":"2018-02-26","close":456.5605},{"date":"2018-02-27","close":447.4935},{"date":"2018-02-28","close":444.7897},{"date":"2018-03-01","close":433.5775},{"date":"2018-03-02","close":435.1964},{"date":"2018-03-05","close":441.4139},{"date":"2018-03-06","close":446.5248},{"date":"2018-03-07","close":445.5237},{"date":"2018-03-08","close":450.3743},{"date":"2018-03-09","close":469.7356},{"date":"2018-03-12","close":465.3489},{"date":"2018-03-13","close":459.0579},{"date":"2018-03-14","close":454.9074},{"date":"2018-03-15","close":454.0691},{"date":"2018-03-16","close":458.7324},{"date":"2018-03-19","close":450.7324},{"date":"2018-03-20","close":453.7354},{"date":"2018-03-21","close":459.1393},{"date":"2018-03-22","close":439.0048},{"date":"2018-03-23","close":424.1196},{"date":"2018-03-26","close":440.0628},{"date":"2018-03-27","close":433.0555},{"date":"2018-03-28","close":429.7352},{"date":"2018-03-29","close":440.8767},{"date":"2018-04-02","close":422.3861},{"date":"2018-04-03","close":430.3048},{"date":"2018-04-04","close":436.4738},{"date":"2018-04-05","close":438.1748},{"date":"2018-04-06","close":423.1349},{"date":"2018-04-09","close":424.1277},{"date":"2018-04-10","close":434.5613},{"date":"2018-04-11","close":427.5214},{"date":"2018-04-12","close":433.7881},{"date":"2018-04-13","close":427.082},{"date":"2018-04-16","close":427.1471},{"date":"2018-04-17","close":428.7668},{"date":"2018-04-18","close":425.8205},{"date":"2018-04-19","close":427.3179},{"date":"2018-04-20","close":426.7971},{"date":"2018-04-23","close":423.0779},{"date":"2018-04-24","close":418.0727},{"date":"2018-04-25","close":416.8682},{"date":"2018-04-26","close":425.4136},{"date":"2018-04-27","close":426.9843},{"date":"2018-04-30","close":424.4207},{"date":"2018-05-01","close":421.5478},{"date":"2018-05-02","close":418.9598},{"date":"2018-05-03","close":416.4206},{"date":"2018-05-04","close":423.5255},{"date":"2018-05-07","close":426.1298},{"date":"2018-05-08","close":423.1429},{"date":"2018-05-09","close":432.4371},{"date":"2018-05-10","close":436.433},{"date":"2018-05-11","close":439.8268},{"date":"2018-05-14","close":439.2816},{"date":"2018-05-15","close":433.9509},{"date":"2018-05-16","close":434.5125},{"date":"2018-05-17","close":435.8797},{"date":"2018-05-18","close":438.2479},{"date":"2018-05-21","close":442.3089},{"date":"2018-05-22","close":445.0762},{"date":"2018-05-23","close":441.6418},{"date":"2018-05-24","close":440.1524},{"date":"2018-05-25","close":439.1596},{"date":"2018-05-29","close":426.667},{"date":"2018-05-30","close":434.8298},{"date":"2018-05-31","close":434.7809},{"date":"2018-06-01","close":438.7119},{"date":"2018-06-04","close":440.0221},{"date":"2018-06-05","close":434.903},{"date":"2018-06-06","close":451.5628},{"date":"2018-06-07","close":449.3372},{"date":"2018-06-08","close":449.558},{"date":"2018-06-11","close":449.2716},{"date":"2018-06-12","close":447.676},{"date":"2018-06-13","close":435.4512},{"date":"2018-06-14","close":428.2424},{"date":"2018-06-15","close":429.1916},{"date":"2018-06-18","close":431.6628},{"date":"2018-06-19","close":430.9018},{"date":"2018-06-20","close":430.8773},{"date":"2018-06-21","close":429.568},{"date":"2018-06-22","close":427.7351},{"date":"2018-06-25","close":421.5164},{"date":"2018-06-26","close":418.0061},{"date":"2018-06-27","close":412.0164},{"date":"2018-06-28","close":410.5763},{"date":"2018-06-29","close":408.3425},{"date":"2018-07-02","close":408.7351},{"date":"2018-07-03","close":402.001},{"date":"2018-07-05","close":402.5656},{"date":"2018-07-06","close":402.3283},{"date":"2018-07-09","close":412.4829},{"date":"2018-07-10","close":413.162},{"date":"2018-07-11","close":411.5009},{"date":"2018-07-12","close":414.5858},{"date":"2018-07-13","close":414.9294},{"date":"2018-07-16","close":412.3683},{"date":"2018-07-17","close":413.1211},{"date":"2018-07-18","close":418.0061},{"date":"2018-07-19","close":413.1293},{"date":"2018-07-20","close":411.4027},{"date":"2018-07-23","close":416.0915},{"date":"2018-07-24","close":416.4022},{"date":"2018-07-25","close":419.348},{"date":"2018-07-26","close":413.3093},{"date":"2018-07-27","close":411.5173},{"date":"2018-07-30","close":409.2753},{"date":"2018-07-31","close":411.3864},{"date":"2018-08-01","close":392.3128},{"date":"2018-08-02","close":388.9252},{"date":"2018-08-03","close":394.7267},{"date":"2018-08-06","close":395.5941},{"date":"2018-08-07","close":398.867},{"date":"2018-08-08","close":398.5316},{"date":"2018-08-09","close":396.1178},{"date":"2018-08-10","close":391.9037},{"date":"2018-08-13","close":388.9907},{"date":"2018-08-14","close":390.4799},{"date":"2018-08-15","close":385.2513},{"date":"2018-08-16","close":388.3524},{"date":"2018-08-17","close":387.9761},{"date":"2018-08-20","close":389.1299},{"date":"2018-08-21","close":388.6144},{"date":"2018-08-22","close":391.1427},{"date":"2018-08-23","close":384.9566},{"date":"2018-08-24","close":390.7254},{"date":"2018-08-27","close":395.7167},{"date":"2018-08-28","close":395.504},{"date":"2018-08-29","close":397.0342},{"date":"2018-08-30","close":388.8925},{"date":"2018-08-31","close":391.9937},{"date":"2018-09-04","close":389.3099},{"date":"2018-09-05","close":391.3226},{"date":"2018-09-06","close":388.7283},{"date":"2018-09-07","close":388.3},{"date":"2018-09-10","close":390.2026},{"date":"2018-09-11","close":388.0446},{"date":"2018-09-12","close":387.1222},{"date":"2018-09-13","close":386.2738},{"date":"2018-09-14","close":392.1052},{"date":"2018-09-17","close":387.8552},{"date":"2018-09-18","close":388.926},{"date":"2018-09-19","close":398.2661},{"date":"2018-09-20","close":401.2312},{"date":"2018-09-21","close":401.6183},{"date":"2018-09-24","close":397.0554},{"date":"2018-09-25","close":394.6009},{"date":"2018-09-26","close":391.0921},{"date":"2018-09-27","close":393.6125},{"date":"2018-09-28","close":388.2094},{"date":"2018-10-01","close":389.972},{"date":"2018-10-02","close":393.0523},{"date":"2018-10-03","close":390.7131},{"date":"2018-10-04","close":390.5321},{"date":"2018-10-05","close":387.8223},{"date":"2018-10-08","close":388.3164},{"date":"2018-10-09","close":378.6386},{"date":"2018-10-10","close":351.4994},{"date":"2018-10-11","close":344.0206},{"date":"2018-10-12","close":352.2736},{"date":"2018-10-15","close":351.6477},{"date":"2018-10-16","close":336.0478},{"date":"2018-10-17","close":339.2188},{"date":"2018-10-18","close":329.3515},{"date":"2018-10-19","close":330.8176},{"date":"2018-10-22","close":323.166},{"date":"2018-10-23","close":319.1548},{"date":"2018-10-24","close":311.882},{"date":"2018-10-25","close":322.8365},{"date":"2018-10-26","close":318.6936},{"date":"2018-10-29","close":321.7575},{"date":"2018-10-30","close":332.6132},{"date":"2018-10-31","close":338.8647},{"date":"2018-11-01","close":340.1579},{"date":"2018-11-02","close":337.4974},{"date":"2018-11-05","close":338.5188},{"date":"2018-11-06","close":340.5201},{"date":"2018-11-07","close":349.8274},{"date":"2018-11-08","close":347.0764},{"date":"2018-11-09","close":340.9486},{"date":"2018-11-12","close":333.9228},{"date":"2018-11-13","close":335.4795},{"date":"2018-11-14","close":331.0896},{"date":"2018-11-15","close":335.1253},{"date":"2018-11-16","close":338.5188},{"date":"2018-11-19","close":335.8665},{"date":"2018-11-20","close":331.8637},{"date":"2018-11-21","close":335.7348},{"date":"2018-11-23","close":334.903},{"date":"2018-11-26","close":344.6878},{"date":"2018-11-27","close":343.5924},{"date":"2018-11-28","close":351.9195},{"date":"2018-11-29","close":348.3531},{"date":"2018-11-30","close":352.529},{"date":"2018-12-03","close":358.1792},{"date":"2018-12-04","close":336.6655},{"date":"2018-12-06","close":332.1918},{"date":"2018-12-07","close":326.2739},{"date":"2018-12-10","close":326.4067},{"date":"2018-12-11","close":320.0987},{"date":"2018-12-12","close":323.759},{"date":"2018-12-13","close":321.435},{"date":"2018-12-14","close":317.3099},{"date":"2018-12-17","close":313.9484},{"date":"2018-12-18","close":318.1814},{"date":"2018-12-19","close":308.9187},{"date":"2018-12-20","close":308.487},{"date":"2018-12-21","close":306.4036},{"date":"2018-12-24","close":300.27},{"date":"2018-12-26","close":316.4218},{"date":"2018-12-27","close":321.8749},{"date":"2018-12-28","close":322.2318},{"date":"2018-12-31","close":326.0415},{"date":"2019-01-02","close":323.2195},{"date":"2019-01-03","close":313.7243},{"date":"2019-01-04","close":325.2115},{"date":"2019-01-07","close":326.1162},{"date":"2019-01-08","close":330.2663},{"date":"2019-01-09","close":332.1586},{"date":"2019-01-10","close":331.5859},{"date":"2019-01-11","close":330.2663},{"date":"2019-01-14","close":329.0295},{"date":"2019-01-15","close":332.5902},{"date":"2019-01-16","close":342.8242},{"date":"2019-01-17","close":342.3925},{"date":"2019-01-18","close":348.1445},{"date":"2019-01-22","close":343.2889},{"date":"2019-01-23","close":339.0393},{"date":"2019-01-24","close":337.4457},{"date":"2019-01-25","close":340.2594},{"date":"2019-01-28","close":336.4497},{"date":"2019-01-29","close":338.3256},{"date":"2019-01-30","close":338.9149},{"date":"2019-01-31","close":344.5174},{"date":"2019-02-01","close":345.9532},{"date":"2019-02-04","close":346.9244},{"date":"2019-02-05","close":346.5758},{"date":"2019-02-06","close":345.6046},{"date":"2019-02-07","close":344.4593},{"date":"2019-02-08","close":341.7618},{"date":"2019-02-11","close":342.5419},{"date":"2019-02-12","close":353.1743},{"date":"2019-02-13","close":354.7845},{"date":"2019-02-14","close":351.4065},{"date":"2019-02-15","close":358.5196},{"date":"2019-02-19","close":357.7892},{"date":"2019-02-20","close":362.8936},{"date":"2019-02-21","close":361.0676},{"date":"2019-02-22","close":362.4786},{"date":"2019-02-25","close":364.313},{"date":"2019-02-26","close":365.641},{"date":"2019-02-27","close":366.8693},{"date":"2019-02-28","close":367.8736},{"date":"2019-03-01","close":368.3301},{"date":"2019-03-04","close":362.9849},{"date":"2019-03-05","close":361.7221},{"date":"2019-03-06","close":359.4975},{"date":"2019-03-07","close":353.9192},{"date":"2019-03-08","close":352.347},{"date":"2019-03-11","close":358.0255},{"date":"2019-03-12","close":357.8081},{"date":"2019-03-13","close":361.1534},{"date":"2019-03-14","close":362.6504},{"date":"2019-03-15","close":362.5836},{"date":"2019-03-18","close":368.3792},{"date":"2019-03-19","close":363.4365},{"date":"2019-03-20","close":359.5476},{"date":"2019-03-21","close":359.9156},{"date":"2019-03-22","close":349.0435},{"date":"2019-03-25","close":347.4128},{"date":"2019-03-26","close":353.4844},{"date":"2019-03-27","close":350.9504},{"date":"2019-03-28","close":355.4079},{"date":"2019-03-29","close":357.415},{"date":"2019-04-01","close":366.6313},{"date":"2019-04-02","close":365.0088},{"date":"2019-04-03","close":367.2},{"date":"2019-04-04","close":369.5165},{"date":"2019-04-05","close":372.2429},{"date":"2019-04-08","close":373.1125},{"date":"2019-04-09","close":367.8188},{"date":"2019-04-10","close":370.2859},{"date":"2019-04-11","close":373.0875},{"date":"2019-04-12","close":379.9788},{"date":"2019-04-15","close":377.8964},{"date":"2019-04-16","close":390.1734},{"date":"2019-04-17","close":390.968},{"date":"2019-04-18","close":389.4626},{"date":"2019-04-22","close":388.0659},{"date":"2019-04-23","close":396.4375},{"date":"2019-04-24","close":401.5724},{"date":"2019-04-25","close":396.7887},{"date":"2019-04-26","close":400.5772},{"date":"2019-04-29","close":401.2963},{"date":"2019-04-30","close":405.8125},{"date":"2019-05-01","close":400.7026},{"date":"2019-05-02","close":398.4278},{"date":"2019-05-03","close":403.521},{"date":"2019-05-06","close":398.3944},{"date":"2019-05-07","close":387.8569},{"date":"2019-05-08","close":389.2786},{"date":"2019-05-09","close":388.2332},{"date":"2019-05-10","close":387.2129},{"date":"2019-05-13","close":370.3026},{"date":"2019-05-14","close":372.8784},{"date":"2019-05-15","close":371.624},{"date":"2019-05-16","close":374.0326},{"date":"2019-05-17","close":369.2823},{"date":"2019-05-20","close":366.3804},{"date":"2019-05-21","close":369.366},{"date":"2019-05-22","close":367.2585},{"date":"2019-05-23","close":362.8679},{"date":"2019-05-24","close":364.4318},{"date":"2019-05-28","close":359.0375},{"date":"2019-05-29","close":357.8834},{"date":"2019-05-30","close":356.7627},{"date":"2019-05-31","close":347.5382},{"date":"2019-06-03","close":351.1677},{"date":"2019-06-04","close":363.4031},{"date":"2019-06-05","close":369.2346},{"date":"2019-06-06","close":370.1448},{"date":"2019-06-07","close":374.2572},{"date":"2019-06-10","close":374.0044},{"date":"2019-06-11","close":373.423},{"date":"2019-06-12","close":376.0606},{"date":"2019-06-13","close":377.7713},{"date":"2019-06-14","close":376.6674},{"date":"2019-06-17","close":370.8948},{"date":"2019-06-18","close":378.6393},{"date":"2019-06-19","close":383.3922},{"date":"2019-06-20","close":392.3503},{"date":"2019-06-21","close":394.5919},{"date":"2019-06-24","close":390.5132},{"date":"2019-06-25","close":386.2658},{"date":"2019-06-26","close":388.4569},{"date":"2019-06-27","close":391.4233},{"date":"2019-06-28","close":395.4851},{"date":"2019-07-01","close":398.5442},{"date":"2019-07-02","close":395.9655},{"date":"2019-07-03","close":400.5836},{"date":"2019-07-05","close":403.3982},{"date":"2019-07-08","close":398.1313},{"date":"2019-07-09","close":399.2942},{"date":"2019-07-10","close":400.7437},{"date":"2019-07-11","close":404.5612},{"date":"2019-07-12","close":406.5752},{"date":"2019-07-15","close":405.9348},{"date":"2019-07-16","close":402.1173},{"date":"2019-07-17","close":396.9178},{"date":"2019-07-18","close":400.4067},{"date":"2019-07-19","close":398.8055},{"date":"2019-07-22","close":399.0666},{"date":"2019-07-23","close":402.3617},{"date":"2019-07-24","close":402.1004},{"date":"2019-07-25","close":399.3363},{"date":"2019-07-26","close":402.96},{"date":"2019-07-29","close":403.0779},{"date":"2019-07-30","close":403.1622},{"date":"2019-07-31","close":394.1199},{"date":"2019-08-01","close":380.8641},{"date":"2019-08-02","close":377.7207},{"date":"2019-08-05","close":363.4789},{"date":"2019-08-06","close":367.1784},{"date":"2019-08-07","close":362.6952},{"date":"2019-08-08","close":368.788},{"date":"2019-08-09","close":359.2737},{"date":"2019-08-12","close":350.9393},{"date":"2019-08-13","close":358.4311},{"date":"2019-08-14","close":346.6668},{"date":"2019-08-15","close":344.9224},{"date":"2019-08-16","close":353.4843},{"date":"2019-08-19","close":358.6249},{"date":"2019-08-20","close":352.4983},{"date":"2019-08-21","close":354.7231},{"date":"2019-08-22","close":353.0967},{"date":"2019-08-23","close":343.1949},{"date":"2019-08-26","close":341.6948},{"date":"2019-08-27","close":345.9422},{"date":"2019-08-28","close":348.7483},{"date":"2019-08-29","close":355.6585},{"date":"2019-08-30","close":356.0967},{"date":"2019-09-03","close":350.4168},{"date":"2019-09-04","close":353.0672},{"date":"2019-09-05","close":360.7802},{"date":"2019-09-06","close":360.0242},{"date":"2019-09-09","close":365.9873},{"date":"2019-09-10","close":363.8551},{"date":"2019-09-11","close":367.6693},{"date":"2019-09-12","close":369.3002},{"date":"2019-09-13","close":376.2743},{"date":"2019-09-16","close":370.1157},{"date":"2019-09-17","close":373.0632},{"date":"2019-09-18","close":376.4442},{"date":"2019-09-19","close":377.1407},{"date":"2019-09-20","close":377.489},{"date":"2019-09-23","close":379.0265},{"date":"2019-09-24","close":375.5607},{"date":"2019-09-25","close":378.1685},{"date":"2019-09-26","close":378.8566},{"date":"2019-09-27","close":378.9671},{"date":"2019-09-30","close":378.5508},{"date":"2019-10-01","close":368.3998},{"date":"2019-10-02","close":357.0766},{"date":"2019-10-03","close":356.4395},{"date":"2019-10-04","close":363.0907},{"date":"2019-10-07","close":359.4636},{"date":"2019-10-08","close":350.9604},{"date":"2019-10-09","close":354.3669},{"date":"2019-10-10","close":357.0937},{"date":"2019-10-11","close":368.6631},{"date":"2019-10-14","close":368.8416},{"date":"2019-10-15","close":377.54},{"date":"2019-10-16","close":379.1964},{"date":"2019-10-17","close":382.8235},{"date":"2019-10-18","close":378.0411},{"date":"2019-10-21","close":385.3549},{"date":"2019-10-22","close":382.5262},{"date":"2019-10-23","close":388.2516},{"date":"2019-10-24","close":386.213},{"date":"2019-10-25","close":390.579},{"date":"2019-10-28","close":396.3214},{"date":"2019-10-29","close":395.9817},{"date":"2019-10-30","close":396.6442},{"date":"2019-10-31","close":392.1931},{"date":"2019-11-01","close":398.5385},{"date":"2019-11-04","close":404.7904},{"date":"2019-11-05","close":409.8107},{"date":"2019-11-06","close":415.8418},{"date":"2019-11-07","close":416.3684},{"date":"2019-11-08","close":416.4109},{"date":"2019-11-11","close":413.5058},{"date":"2019-11-12","close":413.5058},{"date":"2019-11-13","close":412.4695},{"date":"2019-11-14","close":411.637},{"date":"2019-11-15","close":417.048},{"date":"2019-11-18","close":417.7106},{"date":"2019-11-19","close":418.6109},{"date":"2019-11-20","close":415.2216},{"date":"2019-11-21","close":411.9683},{"date":"2019-11-22","close":411.9853},{"date":"2019-11-25","close":417.8126},{"date":"2019-11-26","close":416.9886},{"date":"2019-11-27","close":419.8088},{"date":"2019-11-29","close":420.4034},{"date":"2019-12-02","close":415.9778},{"date":"2019-12-03","close":412.6309},{"date":"2019-12-04","close":413.4209},{"date":"2019-12-05","close":419.3307},{"date":"2019-12-06","close":424.0003},{"date":"2019-12-09","close":425.1207},{"date":"2019-12-10","close":422.5208},{"date":"2019-12-11","close":422.4182},{"date":"2019-12-12","close":429.4398},{"date":"2019-12-13","close":426.4378},{"date":"2019-12-16","close":429.3799},{"date":"2019-12-17","close":429.5852},{"date":"2019-12-18","close":427.1904},{"date":"2019-12-19","close":429.6279},{"date":"2019-12-20","close":427.276},{"date":"2019-12-23","close":427.3359},{"date":"2019-12-24","close":427.3188},{"date":"2019-12-26","close":430.3977},{"date":"2019-12-27","close":430.201},{"date":"2019-12-30","close":428.3451},{"date":"2019-12-31","close":429.9358},{"date":"2020-01-02","close":435.3068},{"date":"2020-01-03","close":430.6799},{"date":"2020-01-06","close":431.0476},{"date":"2020-01-07","close":433.8015},{"date":"2020-01-08","close":433.6989},{"date":"2020-01-09","close":438.8305},{"date":"2020-01-10","close":438.0435},{"date":"2020-01-13","close":447.3915},{"date":"2020-01-14","close":443.2949},{"date":"2020-01-15","close":453.5066},{"date":"2020-01-16","close":457.5605},{"date":"2020-01-17","close":457.7658},{"date":"2020-01-21","close":452.5487},{"date":"2020-01-22","close":459.1512},{"date":"2020-01-23","close":463.4959},{"date":"2020-01-24","close":459.1342},{"date":"2020-01-27","close":447.9902},{"date":"2020-01-28","close":453.2586},{"date":"2020-01-29","close":458.8348},{"date":"2020-01-30","close":461.5717},{"date":"2020-01-31","close":451.0178},{"date":"2020-02-03","close":453.3528},{"date":"2020-02-04","close":457.7658},{"date":"2020-02-05","close":464.813},{"date":"2020-02-06","close":474.3833},{"date":"2020-02-07","close":475.2985},{"date":"2020-02-10","close":479.8826},{"date":"2020-02-11","close":487.8708},{"date":"2020-02-12","close":489.6154},{"date":"2020-02-13","close":486.2542},{"date":"2020-02-14","close":484.022},{"date":"2020-02-18","close":483.0555},{"date":"2020-02-19","close":489.2646},{"date":"2020-02-20","close":484.8603},{"date":"2020-02-21","close":476.376},{"date":"2020-02-24","close":451.5737},{"date":"2020-02-25","close":432.7581},{"date":"2020-02-26","close":434.8706},{"date":"2020-02-27","close":406.9466},{"date":"2020-02-28","close":395.9909},{"date":"2020-03-02","close":417.3123},{"date":"2020-03-03","close":412.292},{"date":"2020-03-04","close":426.8296},{"date":"2020-03-05","close":407.1474},{"date":"2020-03-06","close":388.1374},{"date":"2020-03-09","close":361.0786},{"date":"2020-03-10","close":395.5396},{"date":"2020-03-11","close":371.385},{"date":"2020-03-12","close":332.8221},{"date":"2020-03-13","close":356.5717},{"date":"2020-03-16","close":307.8833},{"date":"2020-03-17","close":333.2875},{"date":"2020-03-18","close":321.7401},{"date":"2020-03-19","close":342.4218},{"date":"2020-03-20","close":305.6772},{"date":"2020-03-23","close":282.1516},{"date":"2020-03-24","close":320.3096},{"date":"2020-03-25","close":345.886},{"date":"2020-03-26","close":389.4212},{"date":"2020-03-27","close":374.2891},{"date":"2020-03-30","close":392.3943},{"date":"2020-03-31","close":379.1407},{"date":"2020-04-01","close":352.918},{"date":"2020-04-02","close":367.5589},{"date":"2020-04-03","close":360.2686},{"date":"2020-04-06","close":387.3704},{"date":"2020-04-07","close":381.8552},{"date":"2020-04-08","close":388.6199},{"date":"2020-04-09","close":406.2425},{"date":"2020-04-13","close":389.8436},{"date":"2020-04-14","close":394.7037},{"date":"2020-04-15","close":381.8121},{"date":"2020-04-16","close":395.5311},{"date":"2020-04-17","close":410.939},{"date":"2020-04-20","close":405.7082},{"date":"2020-04-21","close":408.7846},{"date":"2020-04-22","close":414.498},{"date":"2020-04-23","close":406.053},{"date":"2020-04-24","close":409.4482},{"date":"2020-04-27","close":427.9843},{"date":"2020-04-28","close":428.9494},{"date":"2020-04-29","close":440.6864},{"date":"2020-04-30","close":432.6291},{"date":"2020-05-01","close":417.2211},{"date":"2020-05-04","close":414.9375},{"date":"2020-05-05","close":418.3672},{"date":"2020-05-06","close":416.5662},{"date":"2020-05-07","close":428.6219},{"date":"2020-05-08","close":429.8198},{"date":"2020-05-11","close":424.9337},{"date":"2020-05-12","close":391.6101},{"date":"2020-05-13","close":418.6343},{"date":"2020-05-14","close":429.32},{"date":"2020-05-15","close":442.7028},{"date":"2020-05-18","close":445.0295},{"date":"2020-05-19","close":431.9052},{"date":"2020-05-20","close":438.4027},{"date":"2020-05-21","close":438.2046},{"date":"2020-05-22","close":442.3323},{"date":"2020-05-26","close":451.2342},{"date":"2020-05-27","close":462.2385},{"date":"2020-05-28","close":462.6177},{"date":"2020-05-29","close":455.5514},{"date":"2020-06-01","close":463.8154},{"date":"2020-06-02","close":466.4955},{"date":"2020-06-03","close":471.9847},{"date":"2020-06-04","close":473.8151},{"date":"2020-06-05","close":482.7852},{"date":"2020-06-08","close":483.4791},{"date":"2020-06-09","close":484.1125},{"date":"2020-06-10","close":484.1125},{"date":"2020-06-11","close":455.6153},{"date":"2020-06-12","close":457.2027},{"date":"2020-06-15","close":471.074},{"date":"2020-06-16","close":477.4674},{"date":"2020-06-17","close":481.6573},{"date":"2020-06-18","close":482.9933},{"date":"2020-06-19","close":481.7788},{"date":"2020-06-22","close":479.9051},{"date":"2020-06-23","close":481.1542},{"date":"2020-06-24","close":467.205},{"date":"2020-06-25","close":474.4919},{"date":"2020-06-26","close":463.9778},{"date":"2020-06-29","close":462.2603},{"date":"2020-06-30","close":471.9935},{"date":"2020-07-01","close":472.1931},{"date":"2020-07-02","close":478.6559},{"date":"2020-07-06","close":483.67},{"date":"2020-07-07","close":476.4525},{"date":"2020-07-08","close":483.7219},{"date":"2020-07-09","close":476.6347},{"date":"2020-07-10","close":480.6598},{"date":"2020-07-13","close":479.3412},{"date":"2020-07-14","close":486.949},{"date":"2020-07-15","close":493.2471},{"date":"2020-07-16","close":491.833},{"date":"2020-07-17","close":509.8422},{"date":"2020-07-20","close":502.7981},{"date":"2020-07-21","close":503.1452},{"date":"2020-07-22","close":505.3487},{"date":"2020-07-23","close":501.5403},{"date":"2020-07-24","close":495.008},{"date":"2020-07-27","close":499.094},{"date":"2020-07-28","close":495.0775},{"date":"2020-07-29","close":501.063},{"date":"2020-07-30","close":497.1508},{"date":"2020-07-31","close":498.8164},{"date":"2020-08-03","close":503.1018},{"date":"2020-08-04","close":495.3725},{"date":"2020-08-05","close":505.0103},{"date":"2020-08-06","close":505.0797},{"date":"2020-08-07","close":510.2501},{"date":"2020-08-10","close":503.3185},{"date":"2020-08-11","close":508.9054},{"date":"2020-08-12","close":512.0281},{"date":"2020-08-13","close":511.4383},{"date":"2020-08-14","close":510.4841},{"date":"2020-08-17","close":513.5811},{"date":"2020-08-18","close":511.1348},{"date":"2020-08-19","close":511.6032},{"date":"2020-08-20","close":506.0599},{"date":"2020-08-21","close":506.6498},{"date":"2020-08-24","close":513.0779},{"date":"2020-08-25","close":512.8176},{"date":"2020-08-26","close":513.6417},{"date":"2020-08-27","close":516.1401},{"date":"2020-08-28","close":521.4146},{"date":"2020-08-31","close":515.4548},{"date":"2020-09-01","close":517.2332},{"date":"2020-09-02","close":527.4351},{"date":"2020-09-03","close":505.3991},{"date":"2020-09-04","close":492.7538},{"date":"2020-09-08","close":482.2028},{"date":"2020-09-09","close":488.8703},{"date":"2020-09-10","close":474.1477},{"date":"2020-09-11","close":472.3064},{"date":"2020-09-14","close":477.6997},{"date":"2020-09-15","close":478.3803},{"date":"2020-09-16","close":490.2229},{"date":"2020-09-17","close":478.5986},{"date":"2020-09-18","close":486.0252},{"date":"2020-09-21","close":482.2463},{"date":"2020-09-22","close":480.6844},{"date":"2020-09-23","close":469.9849},{"date":"2020-09-24","close":466.9392},{"date":"2020-09-25","close":478.0748},{"date":"2020-09-28","close":487.5349},{"date":"2020-09-29","close":484.1751},{"date":"2020-09-30","close":491.8113},{"date":"2020-10-01","close":495.6162},{"date":"2020-10-02","close":497.545},{"date":"2020-10-05","close":507.0225},{"date":"2020-10-06","close":506.3678},{"date":"2020-10-07","close":516.6832},{"date":"2020-10-08","close":527.4961},{"date":"2020-10-09","close":533.7183},{"date":"2020-10-12","close":536.6157},{"date":"2020-10-13","close":557.6217},{"date":"2020-10-14","close":558.3984},{"date":"2020-10-15","close":563.9749},{"date":"2020-10-16","close":573.697},{"date":"2020-10-19","close":554.0698},{"date":"2020-10-20","close":562.9539},{"date":"2020-10-21","close":554.1568},{"date":"2020-10-22","close":554.3228},{"date":"2020-10-23","close":556.1816},{"date":"2020-10-26","close":542.9864},{"date":"2020-10-27","close":536.3016},{"date":"2020-10-28","close":524.2408},{"date":"2020-10-29","close":525.6545},{"date":"2020-10-30","close":522.9319},{"date":"2020-11-02","close":536.5984},{"date":"2020-11-03","close":549.1566},{"date":"2020-11-04","close":568.6527},{"date":"2020-11-05","close":583.1307},{"date":"2020-11-06","close":571.5327},{"date":"2020-11-09","close":581.2371},{"date":"2020-11-10","close":576.5068},{"date":"2020-11-11","close":585.2513},{"date":"2020-11-12","close":575.8002},{"date":"2020-11-13","close":584.5096},{"date":"2020-11-16","close":590.3218},{"date":"2020-11-17","close":582.5197},{"date":"2020-11-18","close":584.6144},{"date":"2020-11-19","close":587.7473},{"date":"2020-11-20","close":587.0754},{"date":"2020-11-23","close":595.9421},{"date":"2020-11-24","close":610.2804},{"date":"2020-11-25","close":614.0419},{"date":"2020-11-27","close":624.0779},{"date":"2020-11-30","close":609.4515},{"date":"2020-12-01","close":624.1825},{"date":"2020-12-02","close":626.9141},{"date":"2020-12-03","close":627.5194},{"date":"2020-12-04","close":617.0377},{"date":"2020-12-07","close":622.3181},{"date":"2020-12-08","close":626.2037},{"date":"2020-12-09","close":615.4677},{"date":"2020-12-10","close":612.5994},{"date":"2020-12-11","close":609.7839},{"date":"2020-12-14","close":599.8896},{"date":"2020-12-15","close":612.3975},{"date":"2020-12-16","close":612.5642},{"date":"2020-12-17","close":619.2654},{"date":"2020-12-18","close":612.9413},{"date":"2020-12-21","close":612.9678},{"date":"2020-12-22","close":608.3103},{"date":"2020-12-23","close":617.1868},{"date":"2020-12-24","close":620.2917},{"date":"2020-12-28","close":622.9233},{"date":"2020-12-29","close":619.5025},{"date":"2020-12-30","close":621.8356},{"date":"2020-12-31","close":632.8875},{"date":"2021-01-04","close":623.4847},{"date":"2021-01-05","close":626.7827},{"date":"2021-01-06","close":644.6587},{"date":"2021-01-07","close":658.219},{"date":"2021-01-08","close":663.5083},{"date":"2021-01-11","close":672.4812},{"date":"2021-01-12","close":682.1824},{"date":"2021-01-13","close":683.9456},{"date":"2021-01-14","close":652.1493},{"date":"2021-01-15","close":638.3433},{"date":"2021-01-19","close":643.5096},{"date":"2021-01-20","close":650.4301},{"date":"2021-01-21","close":651.0091},{"date":"2021-01-22","close":644.7374},{"date":"2021-01-25","close":634.1505},{"date":"2021-01-26","close":633.1594},{"date":"2021-01-27","close":612.0554},{"date":"2021-01-28","close":631.4577},{"date":"2021-01-29","close":615.0992},{"date":"2021-02-01","close":625.5458},{"date":"2021-02-02","close":639.8695},{"date":"2021-02-03","close":635.1154},{"date":"2021-02-04","close":642.457},{"date":"2021-02-05","close":637.0891},{"date":"2021-02-08","close":637.1942},{"date":"2021-02-09","close":639.2555},{"date":"2021-02-10","close":634.3173},{"date":"2021-02-11","close":632.791},{"date":"2021-02-12","close":634.1505},{"date":"2021-02-16","close":640.5799},{"date":"2021-02-17","close":632.7559},{"date":"2021-02-18","close":617.0903},{"date":"2021-02-19","close":622.8618},{"date":"2021-02-22","close":616.7483},{"date":"2021-02-23","close":616.7657},{"date":"2021-02-24","close":624.6072},{"date":"2021-02-25","close":609.4242},{"date":"2021-02-26","close":609.1698},{"date":"2021-03-01","close":630.8349},{"date":"2021-03-02","close":628.3001},{"date":"2021-03-03","close":615.3009},{"date":"2021-03-04","close":602.816},{"date":"2021-03-05","close":619.642},{"date":"2021-03-08","close":616.7125},{"date":"2021-03-09","close":637.0415},{"date":"2021-03-10","close":642.7767},{"date":"2021-03-11","close":637.1474},{"date":"2021-03-12","close":631.9152},{"date":"2021-03-15","close":634.4034},{"date":"2021-03-16","close":637.9857},{"date":"2021-03-17","close":642.5296},{"date":"2021-03-18","close":638.5679},{"date":"2021-03-19","close":643.7825},{"date":"2021-03-22","close":644.9119},{"date":"2021-03-23","close":632.2507},{"date":"2021-03-24","close":637.7033},{"date":"2021-03-25","close":641.8943},{"date":"2021-03-26","close":667.835},{"date":"2021-03-29","close":668.6816},{"date":"2021-03-30","close":661.0937},{"date":"2021-03-31","close":665.2408},{"date":"2021-04-01","close":676.5963},{"date":"2021-04-05","close":691.7636},{"date":"2021-04-06","close":689.7254},{"date":"2021-04-07","close":695.2751},{"date":"2021-04-08","close":706.3926},{"date":"2021-04-09","close":713.2306},{"date":"2021-04-12","close":712.9043},{"date":"2021-04-13","close":708.0602},{"date":"2021-04-14","close":706.8074},{"date":"2021-04-15","close":721.6039},{"date":"2021-04-16","close":715.9658},{"date":"2021-04-19","close":715.6483},{"date":"2021-04-20","close":710.2395},{"date":"2021-04-21","close":716.0363},{"date":"2021-04-22","close":701.7338},{"date":"2021-04-23","close":717.4834},{"date":"2021-04-26","close":722.0274},{"date":"2021-04-27","close":723.9597},{"date":"2021-04-28","close":720.2277},{"date":"2021-04-29","close":729.9684},{"date":"2021-04-30","close":722.8922},{"date":"2021-05-03","close":728.4685},{"date":"2021-05-04","close":738.0064},{"date":"2021-05-05","close":750.8708},{"date":"2021-05-06","close":765.0675},{"date":"2021-05-07","close":771.0056},{"date":"2021-05-10","close":756.553},{"date":"2021-05-11","close":744.774},{"date":"2021-05-12","close":726.598},{"date":"2021-05-13","close":740.2653},{"date":"2021-05-14","close":756.0412},{"date":"2021-05-17","close":749.5032},{"date":"2021-05-18","close":741.2798},{"date":"2021-05-19","close":739.8504},{"date":"2021-05-20","close":745.4622},{"date":"2021-05-21","close":759.4824},{"date":"2021-05-24","close":769.7085},{"date":"2021-05-25","close":771.3939},{"date":"2021-05-26","close":773.5643},{"date":"2021-05-27","close":773.2997},{"date":"2021-05-28","close":773.8377},{"date":"2021-06-01","close":773.7231},{"date":"2021-06-02","close":782.9965},{"date":"2021-06-03","close":780.9753},{"date":"2021-06-04","close":786.1521},{"date":"2021-06-07","close":784.4767},{"date":"2021-06-08","close":784.0865},{"date":"2021-06-09","close":772.0486},{"date":"2021-06-10","close":768.9461},{"date":"2021-06-11","close":780.665},{"date":"2021-06-14","close":777.2255},{"date":"2021-06-15","close":780.9753},{"date":"2021-06-16","close":770.6393},{"date":"2021-06-17","close":770.1694},{"date":"2021-06-18","close":745.3133},{"date":"2021-06-21","close":763.4677},{"date":"2021-06-22","close":766.5705},{"date":"2021-06-23","close":767.1555},{"date":"2021-06-24","close":768.8575},{"date":"2021-06-25","close":774.788},{"date":"2021-06-28","close":778.963},{"date":"2021-06-29","close":774.3445},{"date":"2021-06-30","close":775.621},{"date":"2021-07-01","close":779.3973},{"date":"2021-07-02","close":792.1623},{"date":"2021-07-06","close":791.3203},{"date":"2021-07-07","close":798.6424},{"date":"2021-07-08","close":776.9774},{"date":"2021-07-09","close":798.9701},{"date":"2021-07-12","close":811.9213},{"date":"2021-07-13","close":804.9627},{"date":"2021-07-14","close":780.3637},{"date":"2021-07-15","close":780.0799},{"date":"2021-07-16","close":775.6655},{"date":"2021-07-19","close":749.1958},{"date":"2021-07-20","close":779.0515},{"date":"2021-07-21","close":782.4556},{"date":"2021-07-22","close":768.432},{"date":"2021-07-23","close":770.2847},{"date":"2021-07-26","close":772.5362},{"date":"2021-07-27","close":764.0175},{"date":"2021-07-28","close":762.9803},{"date":"2021-07-29","close":770.6747},{"date":"2021-07-30","close":768.7067},{"date":"2021-08-02","close":774.1052},{"date":"2021-08-03","close":780.2662},{"date":"2021-08-04","close":781.8618},{"date":"2021-08-05","close":788.3063},{"date":"2021-08-06","close":794.343},{"date":"2021-08-09","close":799.5552},{"date":"2021-08-10","close":808.9429},{"date":"2021-08-11","close":812.9587},{"date":"2021-08-12","close":814.2439},{"date":"2021-08-13","close":812.7546},{"date":"2021-08-16","close":819.8728},{"date":"2021-08-17","close":806.3367},{"date":"2021-08-18","close":799.5021},{"date":"2021-08-19","close":801.1599},{"date":"2021-08-20","close":813.0296},{"date":"2021-08-23","close":822.5056},{"date":"2021-08-24","close":823.6847},{"date":"2021-08-25","close":832.8417},{"date":"2021-08-26","close":829.615},{"date":"2021-08-27","close":846.5107},{"date":"2021-08-30","close":840.4297},{"date":"2021-08-31","close":836.1837},{"date":"2021-09-01","close":836.6535},{"date":"2021-09-02","close":842.7256},{"date":"2021-09-03","close":834.4813},{"date":"2021-09-07","close":823.3968},{"date":"2021-09-08","close":822.9606},{"date":"2021-09-09","close":821.0019},{"date":"2021-09-10","close":816.0872},{"date":"2021-09-13","close":815.7667},{"date":"2021-09-14","close":803.0262},{"date":"2021-09-15","close":809.8818},{"date":"2021-09-16","close":792.7786},{"date":"2021-09-17","close":780.4833},{"date":"2021-09-20","close":763.2464},{"date":"2021-09-21","close":752.536},{"date":"2021-09-22","close":757.7087},{"date":"2021-09-23","close":780.0736},{"date":"2021-09-24","close":778.6937},{"date":"2021-09-27","close":779.4505},{"date":"2021-09-28","close":766.1846},{"date":"2021-09-29","close":762.6234},{"date":"2021-09-30","close":746.6777},{"date":"2021-10-01","close":749.5533},{"date":"2021-10-04","close":735.0144},{"date":"2021-10-05","close":746.7847},{"date":"2021-10-06","close":745.6893},{"date":"2021-10-07","close":749.963},{"date":"2021-10-08","close":751.7882},{"date":"2021-10-11","close":747.6304},{"date":"2021-10-12","close":744.4786},{"date":"2021-10-13","close":772.6307},{"date":"2021-10-14","close":794.6215},{"date":"2021-10-15","close":807.7537},{"date":"2021-10-18","close":798.0048},{"date":"2021-10-19","close":802.759},{"date":"2021-10-20","close":803.8987},{"date":"2021-10-21","close":804.6021},{"date":"2021-10-22","close":814.6181},{"date":"2021-10-25","close":823.3167},{"date":"2021-10-26","close":829.4065},{"date":"2021-10-27","close":816.6658},{"date":"2021-10-28","close":832.8788},{"date":"2021-10-29","close":839.9836},{"date":"2021-11-01","close":833.5464},{"date":"2021-11-02","close":843.8921},{"date":"2021-11-03","close":847.3196},{"date":"2021-11-04","close":849.4031},{"date":"2021-11-05","close":850.3558},{"date":"2021-11-08","close":859.9357},{"date":"2021-11-09","close":860.7191},{"date":"2021-11-10","close":854.006},{"date":"2021-11-11","close":859.6953},{"date":"2021-11-12","close":864.9392},{"date":"2021-11-15","close":848.6909},{"date":"2021-11-16","close":844.8715},{"date":"2021-11-17","close":829.3708},{"date":"2021-11-18","close":821.5628},{"date":"2021-11-19","close":814.6004},{"date":"2021-11-22","close":818.4999},{"date":"2021-11-23","close":832.8342},{"date":"2021-11-24","close":828.6407},{"date":"2021-11-26","close":802.7502},{"date":"2021-11-29","close":826.2191},{"date":"2021-11-30","close":805.3945},{"date":"2021-12-01","close":801.5839},{"date":"2021-12-02","close":818.0726},{"date":"2021-12-03","close":800.9072},{"date":"2021-12-06","close":802.0341},{"date":"2021-12-07","close":823.6973},{"date":"2021-12-08","close":826.327},{"date":"2021-12-09","close":822.0515},{"date":"2021-12-10","close":827.4897},{"date":"2021-12-13","close":820.7815},{"date":"2021-12-14","close":807.1146},{"date":"2021-12-15","close":818.3217},{"date":"2021-12-16","close":824.2608},{"date":"2021-12-17","close":817.1233},{"date":"2021-12-20","close":802.5621},{"date":"2021-12-21","close":814.7083},{"date":"2021-12-22","close":815.3074},{"date":"2021-12-23","close":817.4363},{"date":"2021-12-27","close":825.1732},{"date":"2021-12-28","close":824.5023},{"date":"2021-12-29","close":813.6797},{"date":"2021-12-30","close":817.2931},{"date":"2021-12-31","close":818.9032},{"date":"2022-01-03","close":815.4774},{"date":"2022-01-04","close":820.3877},{"date":"2022-01-05","close":797.6246},{"date":"2022-01-06","close":800.952},{"date":"2022-01-07","close":798.0719},{"date":"2022-01-10","close":781.1403},{"date":"2022-01-11","close":794.4226},{"date":"2022-01-12","close":791.6677},{"date":"2022-01-13","close":775.9885},{"date":"2022-01-14","close":759.0121},{"date":"2022-01-18","close":744.1646},{"date":"2022-01-19","close":738.351},{"date":"2022-01-20","close":739.29},{"date":"2022-01-21","close":716.3658},{"date":"2022-01-24","close":703.7545},{"date":"2022-01-25","close":714.246},{"date":"2022-01-26","close":711.4912},{"date":"2022-01-27","close":704.7741},{"date":"2022-01-28","close":722.8236},{"date":"2022-01-31","close":736.0611},{"date":"2022-02-01","close":738.7534},{"date":"2022-02-02","close":735.6766},{"date":"2022-02-03","close":720.7039},{"date":"2022-02-04","close":724.3262},{"date":"2022-02-07","close":730.6767},{"date":"2022-02-08","close":722.1528},{"date":"2022-02-09","close":727.1706},{"date":"2022-02-10","close":696.0355},{"date":"2022-02-11","close":690.9374},{"date":"2022-02-14","close":680.043},{"date":"2022-02-15","close":698.7189},{"date":"2022-02-16","close":700.7134},{"date":"2022-02-17","close":682.002},{"date":"2022-02-18","close":676.2061},{"date":"2022-02-22","close":666.7787},{"date":"2022-02-23","close":655.16},{"date":"2022-02-24","close":654.534},{"date":"2022-02-25","close":671.5996},{"date":"2022-02-28","close":665.3566},{"date":"2022-03-01","close":639.3466},{"date":"2022-03-02","close":660.1242},{"date":"2022-03-03","close":659.829},{"date":"2022-03-04","close":627.1991},{"date":"2022-03-07","close":609.6235},{"date":"2022-03-08","close":596.8381},{"date":"2022-03-09","close":624.1918},{"date":"2022-03-10","close":627.7484},{"date":"2022-03-11","close":618.6003},{"date":"2022-03-14","close":628.0453},{"date":"2022-03-15","close":637.1752},{"date":"2022-03-16","close":658.2803},{"date":"2022-03-17","close":667.1222},{"date":"2022-03-18","close":665.0153},{"date":"2022-03-21","close":660.7292},{"date":"2022-03-22","close":672.4704},{"date":"2022-03-23","close":663.0973},{"date":"2022-03-24","close":664.7361},{"date":"2022-03-25","close":667.2211},{"date":"2022-03-28","close":675.1807},{"date":"2022-03-29","close":696.2134},{"date":"2022-03-30","close":699.9232},{"date":"2022-03-31","close":688.0471},{"date":"2022-04-01","close":693.0803},{"date":"2022-04-04","close":704.3079},{"date":"2022-04-05","close":688.2811},{"date":"2022-04-06","close":670.9937},{"date":"2022-04-07","close":674.2892},{"date":"2022-04-08","close":662.7733},{"date":"2022-04-11","close":655.8223},{"date":"2022-04-12","close":645.4229},{"date":"2022-04-13","close":644.4413},{"date":"2022-04-14","close":619.6177},{"date":"2022-04-18","close":612.2617},{"date":"2022-04-19","close":631.6829},{"date":"2022-04-20","close":629.369},{"date":"2022-04-21","close":613.5761},{"date":"2022-04-22","close":596.9011},{"date":"2022-04-25","close":601.7092},{"date":"2022-04-26","close":582.5941},{"date":"2022-04-27","close":578.9654},{"date":"2022-04-28","close":586.1234},{"date":"2022-04-29","close":562.4523},{"date":"2022-05-02","close":562.5604},{"date":"2022-05-03","close":568.1969},{"date":"2022-05-04","close":598.963},{"date":"2022-05-05","close":570.6729},{"date":"2022-05-06","close":565.9999},{"date":"2022-05-09","close":545.237},{"date":"2022-05-10","close":549.4418},{"date":"2022-05-11","close":540.5461},{"date":"2022-05-12","close":540.5911},{"date":"2022-05-13","close":554.0338},{"date":"2022-05-16","close":538.9702},{"date":"2022-05-17","close":550.7833},{"date":"2022-05-18","close":532.9017},{"date":"2022-05-19","close":534.0002},{"date":"2022-05-20","close":540.6271},{"date":"2022-05-23","close":550.5942},{"date":"2022-05-24","close":556.7529},{"date":"2022-05-25","close":564.181},{"date":"2022-05-26","close":587.4472},{"date":"2022-05-27","close":600.1335},{"date":"2022-05-31","close":602.4296},{"date":"2022-06-01","close":594.7132},{"date":"2022-06-02","close":618.1052},{"date":"2022-06-03","close":609.1547},{"date":"2022-06-06","close":612.4194},{"date":"2022-06-07","close":616.2915},{"date":"2022-06-08","close":600.6939},{"date":"2022-06-09","close":598.3726},{"date":"2022-06-10","close":560.1223},{"date":"2022-06-13","close":542.9379},{"date":"2022-06-14","close":536.1458},{"date":"2022-06-15","close":544.008},{"date":"2022-06-16","close":531.1945},{"date":"2022-06-17","close":528.0116},{"date":"2022-06-21","close":557.2839},{"date":"2022-06-22","close":552.5141},{"date":"2022-06-23","close":566.5065},{"date":"2022-06-24","close":587.4272},{"date":"2022-06-27","close":577.5789},{"date":"2022-06-28","close":570.5056},{"date":"2022-06-29","close":560.3854},{"date":"2022-06-30","close":552.2965},{"date":"2022-07-01","close":559.2428},{"date":"2022-07-05","close":562.8882},{"date":"2022-07-06","close":557.4654},{"date":"2022-07-07","close":565.5906},{"date":"2022-07-08","close":561.8363},{"date":"2022-07-11","close":548.6328},{"date":"2022-07-12","close":547.0823},{"date":"2022-07-13","close":540.816},{"date":"2022-07-14","close":533.7878},{"date":"2022-07-15","close":544.4343},{"date":"2022-07-18","close":541.8588},{"date":"2022-07-19","close":569.7983},{"date":"2022-07-20","close":575.5929},{"date":"2022-07-21","close":579.7463},{"date":"2022-07-22","close":574.6045},{"date":"2022-07-25","close":576.8806},{"date":"2022-07-26","close":564.9014},{"date":"2022-07-27","close":583.3826},{"date":"2022-07-28","close":598.4904},{"date":"2022-07-29","close":606.8333},{"date":"2022-08-01","close":608.8372},{"date":"2022-08-02","close":604.0947},{"date":"2022-08-03","close":626.2032},{"date":"2022-08-04","close":631.1635},{"date":"2022-08-05","close":631.0909},{"date":"2022-08-08","close":631.3993},{"date":"2022-08-09","close":631.617},{"date":"2022-08-10","close":657.643},{"date":"2022-08-11","close":660.7625},{"date":"2022-08-12","close":681.7829},{"date":"2022-08-15","close":685.4011},{"date":"2022-08-16","close":686.5347},{"date":"2022-08-17","close":673.975},{"date":"2022-08-18","close":675.7887},{"date":"2022-08-19","close":647.3414},{"date":"2022-08-22","close":630.293},{"date":"2022-08-23","close":632.0342},{"date":"2022-08-24","close":635.1627},{"date":"2022-08-25","close":644.3942},{"date":"2022-08-26","close":613.4167},{"date":"2022-08-29","close":612.9182},{"date":"2022-08-30","close":610.0433},{"date":"2022-08-31","close":604.3032},{"date":"2022-09-01","close":602.9066},{"date":"2022-09-02","close":596.7493},{"date":"2022-09-06","close":604.4692},{"date":"2022-09-07","close":615.9714},{"date":"2022-09-08","close":632.1424},{"date":"2022-09-09","close":635.3766},{"date":"2022-09-12","close":636.6098},{"date":"2022-09-13","close":589.1937},{"date":"2022-09-14","close":587.9787},{"date":"2022-09-15","close":577.7097},{"date":"2022-09-16","close":572.5936},{"date":"2022-09-19","close":579.8932},{"date":"2022-09-20","close":568.5463},{"date":"2022-09-21","close":555.5547},{"date":"2022-09-22","close":548.6205},{"date":"2022-09-23","close":540.2976},{"date":"2022-09-26","close":534.1398},{"date":"2022-09-27","close":528.6124},{"date":"2022-09-28","close":534.8525},{"date":"2022-09-29","close":515.2008},{"date":"2022-09-30","close":502.7392},{"date":"2022-10-03","close":523.2405},{"date":"2022-10-04","close":540.2154},{"date":"2022-10-05","close":532.7696},{"date":"2022-10-06","close":522.2263},{"date":"2022-10-07","close":502.8488},{"date":"2022-10-10","close":498.4087},{"date":"2022-10-11","close":485.2527},{"date":"2022-10-12","close":485.2163},{"date":"2022-10-13","close":517.1285},{"date":"2022-10-14","close":503.3512},{"date":"2022-10-17","close":520.0704},{"date":"2022-10-18","close":530.86},{"date":"2022-10-19","close":527.973},{"date":"2022-10-20","close":522.9116},{"date":"2022-10-21","close":545.6604},{"date":"2022-10-24","close":558.6154},{"date":"2022-10-25","close":580.9987},{"date":"2022-10-26","close":582.6979},{"date":"2022-10-27","close":592.9121},{"date":"2022-10-28","close":606.4061},{"date":"2022-10-31","close":590.1073},{"date":"2022-11-01","close":595.6712},{"date":"2022-11-02","close":583.6208},{"date":"2022-11-03","close":579.0526},{"date":"2022-11-04","close":599.4627},{"date":"2022-11-07","close":617.8718},{"date":"2022-11-08","close":627.0353},{"date":"2022-11-09","close":611.7689},{"date":"2022-11-10","close":694.1671},{"date":"2022-11-11","close":707.8164},{"date":"2022-11-14","close":677.1193},{"date":"2022-11-15","close":676.3517},{"date":"2022-11-16","close":664.2191},{"date":"2022-11-17","close":658.9932},{"date":"2022-11-18","close":658.3537},{"date":"2022-11-21","close":661.1768},{"date":"2022-11-22","close":670.0844},{"date":"2022-11-23","close":672.7064},{"date":"2022-11-25","close":674.0403},{"date":"2022-11-28","close":658.8654},{"date":"2022-11-29","close":652.3148},{"date":"2022-11-30","close":654.1419},{"date":"2022-12-01","close":659.788},{"date":"2022-12-02","close":651.3829},{"date":"2022-12-05","close":651.1818},{"date":"2022-12-06","close":653.3989},{"date":"2022-12-07","close":652.3594},{"date":"2022-12-08","close":647.0975},{"date":"2022-12-09","close":650.3265},{"date":"2022-12-12","close":652.4237},{"date":"2022-12-13","close":666.1489},{"date":"2022-12-14","close":654.5304},{"date":"2022-12-15","close":642.2588},{"date":"2022-12-16","close":644.1354},{"date":"2022-12-19","close":637.0062},{"date":"2022-12-20","close":636.169},{"date":"2022-12-21","close":655.8367},{"date":"2022-12-22","close":646.9964},{"date":"2022-12-23","close":647.5575},{"date":"2022-12-27","close":646.932},{"date":"2022-12-28","close":644.2368},{"date":"2022-12-29","close":658.7896},{"date":"2022-12-30","close":651.8719},{"date":"2023-01-03","close":655.0087},{"date":"2023-01-04","close":664.079},{"date":"2023-01-05","close":645.0737},{"date":"2023-01-06","close":678.8893},{"date":"2023-01-09","close":692.6788},{"date":"2023-01-10","close":696.6253},{"date":"2023-01-11","close":695.3741},{"date":"2023-01-12","close":693.5711},{"date":"2023-01-13","close":693.5988},{"date":"2023-01-17","close":689.6799},{"date":"2023-01-18","close":687.4998},{"date":"2023-01-19","close":671.4106},{"date":"2023-01-20","close":682.3022},{"date":"2023-01-23","close":688.1069},{"date":"2023-01-24","close":691.8326},{"date":"2023-01-25","close":691.0782},{"date":"2023-01-26","close":698.1155},{"date":"2023-01-27","close":698.373},{"date":"2023-01-30","close":687.9597},{"date":"2023-01-31","close":698.4006},{"date":"2023-02-01","close":701.5466},{"date":"2023-02-02","close":708.998},{"date":"2023-02-03","close":696.5148},{"date":"2023-02-06","close":682.9187},{"date":"2023-02-07","close":681.4836},{"date":"2023-02-08","close":671.4016},{"date":"2023-02-09","close":658.6238},{"date":"2023-02-10","close":665.5601},{"date":"2023-02-13","close":677.8867},{"date":"2023-02-14","close":670.7482},{"date":"2023-02-15","close":666.1855},{"date":"2023-02-16","close":655.8918},{"date":"2023-02-17","close":658.7987},{"date":"2023-02-21","close":640.0234},{"date":"2023-02-22","close":632.3514},{"date":"2023-02-23","close":636.4268},{"date":"2023-02-24","close":628.6904},{"date":"2023-02-27","close":628.3499},{"date":"2023-02-28","close":634.2097},{"date":"2023-03-01","close":626.0501},{"date":"2023-03-02","close":630.9715},{"date":"2023-03-03","close":639.5543},{"date":"2023-03-06","close":637.8403},{"date":"2023-03-07","close":625.1185},{"date":"2023-03-08","close":624.8403},{"date":"2023-03-09","close":603.4552},{"date":"2023-03-10","close":588.3985},{"date":"2023-03-13","close":579.8185},{"date":"2023-03-14","close":590.993},{"date":"2023-03-15","close":585.3502},{"date":"2023-03-16","close":590.2053},{"date":"2023-03-17","close":589.9551},{"date":"2023-03-20","close":596.3022},{"date":"2023-03-21","close":613.5271},{"date":"2023-03-22","close":600.7126},{"date":"2023-03-23","close":603.9186},{"date":"2023-03-24","close":597.5252},{"date":"2023-03-27","close":600.7126},{"date":"2023-03-28","close":598.7853},{"date":"2023-03-29","close":608.9589},{"date":"2023-03-30","close":612.4985},{"date":"2023-03-31","close":619.9851},{"date":"2023-04-03","close":617.4741},{"date":"2023-04-04","close":610.7102},{"date":"2023-04-05","close":607.8657},{"date":"2023-04-06","close":608.1993},{"date":"2023-04-10","close":611.3682},{"date":"2023-04-11","close":620.5042},{"date":"2023-04-12","close":617.0665},{"date":"2023-04-13","close":621.477},{"date":"2023-04-14","close":640.5643},{"date":"2023-04-17","close":647.0781},{"date":"2023-04-18","close":643.066},{"date":"2023-04-19","close":644.1872},{"date":"2023-04-20","close":645.2435},{"date":"2023-04-21","close":630.9372},{"date":"2023-04-24","close":624.6829},{"date":"2023-04-25","close":611.2662},{"date":"2023-04-26","close":602.8901},{"date":"2023-04-27","close":614.0181},{"date":"2023-04-28","close":621.9125},{"date":"2023-05-01","close":614.2868},{"date":"2023-05-02","close":603.6221},{"date":"2023-05-03","close":595.2366},{"date":"2023-05-04","close":585.2759},{"date":"2023-05-05","close":597.1546},{"date":"2023-05-08","close":595.9131},{"date":"2023-05-09","close":588.8989},{"date":"2023-05-10","close":582.9781},{"date":"2023-05-11","close":594.8752},{"date":"2023-05-12","close":597.7291},{"date":"2023-05-15","close":597.4047},{"date":"2023-05-16","close":587.2867},{"date":"2023-05-17","close":602.8622},{"date":"2023-05-18","close":620.1799},{"date":"2023-05-19","close":617.7429},{"date":"2023-05-22","close":622.0886},{"date":"2023-05-23","close":612.9526},{"date":"2023-05-24","close":606.902},{"date":"2023-05-25","close":612.0168},{"date":"2023-05-26","close":622.9317},{"date":"2023-05-30","close":624.1177},{"date":"2023-05-31","close":609.2648},{"date":"2023-06-01","close":619.7258},{"date":"2023-06-02","close":631.7896},{"date":"2023-06-05","close":626.814},{"date":"2023-06-06","close":634.6251},{"date":"2023-06-07","close":633.0476},{"date":"2023-06-08","close":635.241},{"date":"2023-06-09","close":638.8065},{"date":"2023-06-12","close":636.9211},{"date":"2023-06-13","close":643.1841},{"date":"2023-06-14","close":646.3203},{"date":"2023-06-15","close":663.8119},{"date":"2023-06-16","close":655.9621},{"date":"2023-06-20","close":644.9203},{"date":"2023-06-21","close":643.1375},{"date":"2023-06-22","close":634.1211},{"date":"2023-06-23","close":635.1198},{"date":"2023-06-26","close":634.8583},{"date":"2023-06-27","close":639.0305},{"date":"2023-06-28","close":639.5719},{"date":"2023-06-29","close":642.3627},{"date":"2023-06-30","close":645.0975},{"date":"2023-07-03","close":647.375},{"date":"2023-07-05","close":646.675},{"date":"2023-07-06","close":635.2878},{"date":"2023-07-07","close":638.5266},{"date":"2023-07-10","close":649.7925},{"date":"2023-07-11","close":662.8879},{"date":"2023-07-12","close":677.6352},{"date":"2023-07-13","close":690.5159},{"date":"2023-07-14","close":679.53},{"date":"2023-07-17","close":679.3806},{"date":"2023-07-18","close":689.7038},{"date":"2023-07-19","close":697.5163},{"date":"2023-07-20","close":700.8579},{"date":"2023-07-21","close":701.1658},{"date":"2023-07-24","close":706.178},{"date":"2023-07-25","close":696.3215},{"date":"2023-07-26","close":693.652},{"date":"2023-07-27","close":680.5007},{"date":"2023-07-28","close":689.1531},{"date":"2023-07-31","close":689.6292},{"date":"2023-08-01","close":683.4782},{"date":"2023-08-02","close":669.6455},{"date":"2023-08-03","close":662.8597},{"date":"2023-08-04","close":662.9626},{"date":"2023-08-07","close":665.0812},{"date":"2023-08-08","close":650.5485},{"date":"2023-08-09","close":645.9844},{"date":"2023-08-10","close":650.5765},{"date":"2023-08-11","close":649.2698},{"date":"2023-08-14","close":646.7683},{"date":"2023-08-15","close":627.998},{"date":"2023-08-16","close":627.4565},{"date":"2023-08-17","close":629.0993},{"date":"2023-08-18","close":625.5992},{"date":"2023-08-21","close":626.85},{"date":"2023-08-22","close":621.4831},{"date":"2023-08-23","close":633.5515},{"date":"2023-08-24","close":628.3154},{"date":"2023-08-25","close":630.9288},{"date":"2023-08-28","close":633.7662},{"date":"2023-08-29","close":644.9949},{"date":"2023-08-30","close":649.4564},{"date":"2023-08-31","close":653.8713},{"date":"2023-09-01","close":659.145},{"date":"2023-09-05","close":649.5685},{"date":"2023-09-06","close":647.935},{"date":"2023-09-07","close":649.7025},{"date":"2023-09-08","close":649.2889},{"date":"2023-09-11","close":654.2811},{"date":"2023-09-12","close":655.6067},{"date":"2023-09-13","close":655.5034},{"date":"2023-09-14","close":664.51},{"date":"2023-09-15","close":655.6724},{"date":"2023-09-18","close":653.3033},{"date":"2023-09-19","close":647.7283},{"date":"2023-09-20","close":642.5761},{"date":"2023-09-21","close":628.803},{"date":"2023-09-22","close":620.5954},{"date":"2023-09-25","close":618.198},{"date":"2023-09-26","close":608.0161},{"date":"2023-09-27","close":604.8854},{"date":"2023-09-28","close":606.6248},{"date":"2023-09-29","close":607.7999},{"date":"2023-10-02","close":604.5563},{"date":"2023-10-03","close":588.0378},{"date":"2023-10-04","close":598.436},{"date":"2023-10-05","close":601.9803},{"date":"2023-10-06","close":609.4639},{"date":"2023-10-09","close":605.1016},{"date":"2023-10-10","close":603.5316},{"date":"2023-10-11","close":604.2085},{"date":"2023-10-12","close":598.0974},{"date":"2023-10-13","close":590.0967},{"date":"2023-10-16","close":597.4207},{"date":"2023-10-17","close":598.0316},{"date":"2023-10-18","close":579.7834},{"date":"2023-10-19","close":585.255},{"date":"2023-10-20","close":578.0347},{"date":"2023-10-23","close":577.9405},{"date":"2023-10-24","close":575.7407},{"date":"2023-10-25","close":572.2527},{"date":"2023-10-26","close":570.7391},{"date":"2023-10-27","close":562.287},{"date":"2023-10-30","close":570.7861},{"date":"2023-10-31","close":575.6373},{"date":"2023-11-01","close":579.3321},{"date":"2023-11-02","close":605.9196},{"date":"2023-11-03","close":618.5928},{"date":"2023-11-06","close":614.1271},{"date":"2023-11-07","close":609.7742},{"date":"2023-11-08","close":615.7535},{"date":"2023-11-09","close":612.8109},{"date":"2023-11-10","close":625.2021},{"date":"2023-11-13","close":621.8646},{"date":"2023-11-14","close":655.6161},{"date":"2023-11-15","close":666.4186},{"date":"2023-11-16","close":672.1158},{"date":"2023-11-17","close":673.9585},{"date":"2023-11-20","close":677.7755},{"date":"2023-11-21","close":681.2728},{"date":"2023-11-22","close":683.6232},{"date":"2023-11-24","close":686.4061},{"date":"2023-11-27","close":686.9514},{"date":"2023-11-28","close":692.6676},{"date":"2023-11-29","close":702.5768},{"date":"2023-11-30","close":706.2715},{"date":"2023-12-01","close":711.0851},{"date":"2023-12-04","close":711.1603},{"date":"2023-12-05","close":709.1578},{"date":"2023-12-06","close":703.2616},{"date":"2023-12-07","close":705.5046},{"date":"2023-12-08","close":704.8327},{"date":"2023-12-11","close":712.1012},{"date":"2023-12-12","close":718.6126},{"date":"2023-12-13","close":731.9951},{"date":"2023-12-14","close":763.8897},{"date":"2023-12-15","close":775.1237},{"date":"2023-12-18","close":753.7724},{"date":"2023-12-19","close":758.4477},{"date":"2023-12-20","close":746.9486},{"date":"2023-12-21","close":756.2899},{"date":"2023-12-22","close":759.432},{"date":"2023-12-26","close":763.3975},{"date":"2023-12-27","close":769.6818},{"date":"2023-12-28","close":770.7797},{"date":"2023-12-29","close":768.3094},{"date":"2024-01-02","close":757.4256},{"date":"2024-01-03","close":742.1409},{"date":"2024-01-04","close":743.8444},{"date":"2024-01-05","close":740.8915},{"date":"2024-01-08","close":754.4822},{"date":"2024-01-09","close":751.9552},{"date":"2024-01-10","close":749.9109},{"date":"2024-01-11","close":750.1476},{"date":"2024-01-12","close":756.7631},{"date":"2024-01-16","close":748.9835},{"date":"2024-01-17","close":745.2451},{"date":"2024-01-18","close":752.6556},{"date":"2024-01-19","close":762.2902},{"date":"2024-01-22","close":751.4821},{"date":"2024-01-23","close":750.1003},{"date":"2024-01-24","close":743.6552},{"date":"2024-01-25","close":748.1127},{"date":"2024-01-26","close":745.122},{"date":"2024-01-29","close":746.4471},{"date":"2024-01-30","close":739.8504},{"date":"2024-01-31","close":732.8279},{"date":"2024-02-01","close":742.879},{"date":"2024-02-02","close":745.7847},{"date":"2024-02-05","close":741.2133},{"date":"2024-02-06","close":745.7654},{"date":"2024-02-07","close":752.1256},{"date":"2024-02-08","close":750.7059},{"date":"2024-02-09","close":754.5012},{"date":"2024-02-12","close":758.8074},{"date":"2024-02-13","close":736.3865},{"date":"2024-02-14","close":743.3239},{"date":"2024-02-15","close":755.2961},{"date":"2024-02-16","close":751.463},{"date":"2024-02-20","close":755.3529},{"date":"2024-02-21","close":762.2998},{"date":"2024-02-22","close":769.8616},{"date":"2024-02-23","close":770.0036},{"date":"2024-02-26","close":762.8486},{"date":"2024-02-27","close":757.6526},{"date":"2024-02-28","close":766.2841},{"date":"2024-02-29","close":767.8742},{"date":"2024-03-01","close":771.1772},{"date":"2024-03-04","close":789.765},{"date":"2024-03-05","close":782.6384},{"date":"2024-03-06","close":790.7901},{"date":"2024-03-07","close":792.0281},{"date":"2024-03-08","close":796.2372},{"date":"2024-03-11","close":785.8},{"date":"2024-03-12","close":790.0187},{"date":"2024-03-13","close":786.5905},{"date":"2024-03-14","close":770.2204},{"date":"2024-03-15","close":764.24},{"date":"2024-03-18","close":762.0781},{"date":"2024-03-19","close":764.0305},{"date":"2024-03-20","close":778.8769},{"date":"2024-03-21","close":801.8939},{"date":"2024-03-22","close":785.4858},{"date":"2024-03-25","close":777.2769},{"date":"2024-03-26","close":781.0766},{"date":"2024-03-27","close":795.2849},{"date":"2024-03-28","close":793.9327},{"date":"2024-04-01","close":787.3333},{"date":"2024-04-02","close":777.6389},{"date":"2024-04-03","close":775.9341},{"date":"2024-04-04","close":754.3074},{"date":"2024-04-05","close":759.5165},{"date":"2024-04-08","close":765.0018},{"date":"2024-04-09","close":765.5541},{"date":"2024-04-10","close":746.27},{"date":"2024-04-11","close":748.4699},{"date":"2024-04-12","close":726.986},{"date":"2024-04-15","close":726.5955},{"date":"2024-04-16","close":713.9108},{"date":"2024-04-17","close":717.8344},{"date":"2024-04-18","close":711.654},{"date":"2024-04-19","close":714.2061},{"date":"2024-04-22","close":723.8529},{"date":"2024-04-23","close":730.0524},{"date":"2024-04-24","close":726.4146},{"date":"2024-04-25","close":721.5103},{"date":"2024-04-26","close":726.4907},{"date":"2024-04-29","close":724.9672},{"date":"2024-04-30","close":718.6438},{"date":"2024-05-01","close":715.7297},{"date":"2024-05-02","close":720.8913},{"date":"2024-05-03","close":727.4716},{"date":"2024-05-06","close":737.6898},{"date":"2024-05-07","close":743.6702},{"date":"2024-05-08","close":741.2038},{"date":"2024-05-09","close":751.4886},{"date":"2024-05-10","close":758.6689},{"date":"2024-05-13","close":752.6316},{"date":"2024-05-14","close":764.6591},{"date":"2024-05-15","close":776.7914},{"date":"2024-05-16","close":769.1824},{"date":"2024-05-17","close":773.4772},{"date":"2024-05-20","close":766.7825},{"date":"2024-05-21","close":766.535},{"date":"2024-05-22","close":761.4688},{"date":"2024-05-23","close":747.1272},{"date":"2024-05-24","close":744.6036},{"date":"2024-05-28","close":734.6139},{"date":"2024-05-29","close":720.4913},{"date":"2024-05-30","close":725.5194},{"date":"2024-05-31","close":735.2043},{"date":"2024-06-03","close":740.2896},{"date":"2024-06-04","close":747.8318},{"date":"2024-06-05","close":751.2505},{"date":"2024-06-06","close":741.3943},{"date":"2024-06-07","close":736.8506},{"date":"2024-06-10","close":734.4349},{"date":"2024-06-11","close":726.2487},{"date":"2024-06-12","close":738.2117},{"date":"2024-06-13","close":737.8283},{"date":"2024-06-14","close":737.4641},{"date":"2024-06-17","close":748.7274},{"date":"2024-06-18","close":751.191},{"date":"2024-06-20","close":750.405},{"date":"2024-06-21","close":754.9773},{"date":"2024-06-24","close":765.8572},{"date":"2024-06-25","close":761.4861},{"date":"2024-06-26","close":754.8335},{"date":"2024-06-27","close":748.7752},{"date":"2024-06-28","close":754.709},{"date":"2024-07-01","close":749.868},{"date":"2024-07-02","close":756.444},{"date":"2024-07-03","close":756.4343},{"date":"2024-07-05","close":757.8531},{"date":"2024-07-08","close":757.46},{"date":"2024-07-09","close":769.0493},{"date":"2024-07-10","close":778.3666},{"date":"2024-07-11","close":790.7036},{"date":"2024-07-12","close":793.6752},{"date":"2024-07-15","close":788.8728},{"date":"2024-07-16","close":808.9838},{"date":"2024-07-17","close":806.2518},{"date":"2024-07-18","close":794.6626},{"date":"2024-07-19","close":796.2922},{"date":"2024-07-22","close":808.3127},{"date":"2024-07-23","close":809.7026},{"date":"2024-07-24","close":793.3685},{"date":"2024-07-25","close":801.8901},{"date":"2024-07-26","close":820.7358},{"date":"2024-07-29","close":826.4395},{"date":"2024-07-30","close":836.4471},{"date":"2024-07-31","close":840.195},{"date":"2024-08-01","close":829.5069},{"date":"2024-08-02","close":810.9776},{"date":"2024-08-05","close":796.3496},{"date":"2024-08-06","close":806.1271},{"date":"2024-08-07","close":805.0536},{"date":"2024-08-08","close":819.4227},{"date":"2024-08-09","close":820.7455},{"date":"2024-08-12","close":803.5485},{"date":"2024-08-13","close":819.1927},{"date":"2024-08-14","close":822.0012},{"date":"2024-08-15","close":835.9389},{"date":"2024-08-16","close":836.3512},{"date":"2024-08-19","close":834.1656},{"date":"2024-08-20","close":825.3083},{"date":"2024-08-21","close":827.3406},{"date":"2024-08-22","close":829.4014},{"date":"2024-08-23","close":846.2725},{"date":"2024-08-26","close":846.56},{"date":"2024-08-27","close":849.4262},{"date":"2024-08-28","close":851.8514},{"date":"2024-08-29","close":857.8041},{"date":"2024-08-30","close":864.4567},{"date":"2024-09-03","close":849.7137},{"date":"2024-09-04","close":849.7713},{"date":"2024-09-05","close":840.3293},{"date":"2024-09-06","close":831.0118},{"date":"2024-09-09","close":846.5556},{"date":"2024-09-10","close":852.235},{"date":"2024-09-11","close":845.7649},{"date":"2024-09-12","close":853.4789},{"date":"2024-09-13","close":854.0671},{"date":"2024-09-16","close":863.1793},{"date":"2024-09-17","close":872.1855},{"date":"2024-09-18","close":889.7252},{"date":"2024-09-19","close":901.4506},{"date":"2024-09-20","close":895.5879},{"date":"2024-09-23","close":904.0925},{"date":"2024-09-24","close":907.5831},{"date":"2024-09-25","close":903.3115},{"date":"2024-09-26","close":911.2377},{"date":"2024-09-27","close":911.4209},{"date":"2024-09-30","close":915.5672},{"date":"2024-10-01","close":900.6309},{"date":"2024-10-02","close":923.0305},{"date":"2024-10-03","close":917.4764},{"date":"2024-10-04","close":915.2586},{"date":"2024-10-07","close":907.0432},{"date":"2024-10-08","close":915.1429},{"date":"2024-10-09","close":921.748},{"date":"2024-10-10","close":921.4298},{"date":"2024-10-11","close":954.8604},{"date":"2024-10-14","close":956.2682},{"date":"2024-10-15","close":971.002},{"date":"2024-10-16","close":979.4393},{"date":"2024-10-17","close":966.6629},{"date":"2024-10-18","close":971.0212},{"date":"2024-10-21","close":964.7633},{"date":"2024-10-22","close":965.0333},{"date":"2024-10-23","close":952.8354},{"date":"2024-10-24","close":948.8243},{"date":"2024-10-25","close":939.2491},{"date":"2024-10-28","close":950.9648},{"date":"2024-10-29","close":948.0237},{"date":"2024-10-30","close":944.8419},{"date":"2024-10-31","close":945.9604},{"date":"2024-11-01","close":949.8657},{"date":"2024-11-04","close":956.0562},{"date":"2024-11-05","close":978.0893},{"date":"2024-11-06","close":993.0062},{"date":"2024-11-07","close":999.0232},{"date":"2024-11-08","close":1002.1281},{"date":"2024-11-11","close":1016.1674},{"date":"2024-11-12","close":999.3028},{"date":"2024-11-13","close":994.1248},{"date":"2024-11-14","close":1009.6492},{"date":"2024-11-15","close":1009.929},{"date":"2024-11-18","close":1012.436},{"date":"2024-11-19","close":991.3574},{"date":"2024-11-20","close":988.0404},{"date":"2024-11-21","close":991.2513},{"date":"2024-11-22","close":999.4089},{"date":"2024-11-25","close":994.6166},{"date":"2024-11-26","close":989.7856},{"date":"2024-11-27","close":983.007},{"date":"2024-11-29","close":986.2372},{"date":"2024-12-02","close":983.6434},{"date":"2024-12-03","close":1001.8582},{"date":"2024-12-04","close":998.0012},{"date":"2024-12-05","close":1012.4202},{"date":"2024-12-06","close":1010.5694},{"date":"2024-12-09","close":1013.9706},{"date":"2024-12-10","close":1024.3296},{"date":"2024-12-11","close":1032.2657},{"date":"2024-12-12","close":1026.0253},{"date":"2024-12-13","close":1023.8159},{"date":"2024-12-16","close":1031.6747},{"date":"2024-12-17","close":1016.7227},{"date":"2024-12-18","close":988.6984},{"date":"2024-12-19","close":984.8513},{"date":"2024-12-20","close":996.8285},{"date":"2024-12-23","close":1007.4975},{"date":"2024-12-24","close":1022.1588},{"date":"2024-12-26","close":1021.626},{"date":"2024-12-27","close":1011.8389},{"date":"2024-12-30","close":995.6077},{"date":"2024-12-31","close":993.3594},{"date":"2025-01-02","close":985.8882},{"date":"2025-01-03","close":989.212},{"date":"2025-01-06","close":981.3726},{"date":"2025-01-07","close":950.3831},{"date":"2025-01-08","close":955.5577},{"date":"2025-01-10","close":926.0412},{"date":"2025-01-13","close":925.4307},{"date":"2025-01-14","close":933.3379},{"date":"2025-01-15","close":981.7989},{"date":"2025-01-16","close":964.8796},{"date":"2025-01-17","close":973.8336},{"date":"2025-01-21","close":980.7427},{"date":"2025-01-22","close":975.1708},{"date":"2025-01-23","close":986.208},{"date":"2025-01-24","close":988.8438},{"date":"2025-01-27","close":998.0398},{"date":"2025-01-28","close":1018.6413},{"date":"2025-01-29","close":1020.0077},{"date":"2025-01-30","close":1038.332},{"date":"2025-01-31","close":1042.1886},{"date":"2025-02-03","close":982.3513},{"date":"2025-02-04","close":984.2021},{"date":"2025-02-05","close":983.0781},{"date":"2025-02-06","close":975.4421},{"date":"2025-02-07","close":961.3137},{"date":"2025-02-10","close":955.0247},{"date":"2025-02-11","close":957.5927},{"date":"2025-02-12","close":943.5515},{"date":"2025-02-13","close":949.9374},{"date":"2025-02-14","close":943.7549},{"date":"2025-02-18","close":947.5729},{"date":"2025-02-19","close":955.7903},{"date":"2025-02-20","close":958.7361},{"date":"2025-02-21","close":944.0457},{"date":"2025-02-24","close":923.2891},{"date":"2025-02-25","close":928.3377},{"date":"2025-02-26","close":924.229},{"date":"2025-02-27","close":915.624},{"date":"2025-02-28","close":947.4954},{"date":"2025-03-03","close":936.5356},{"date":"2025-03-04","close":922.3104},{"date":"2025-03-05","close":938.154},{"date":"2025-03-06","close":929.9172},{"date":"2025-03-07","close":922.6002},{"date":"2025-03-10","close":891.7532},{"date":"2025-03-11","close":886.9888},{"date":"2025-03-12","close":886.6869},{"date":"2025-03-13","close":877.3334},{"date":"2025-03-14","close":904.8481},{"date":"2025-03-17","close":933.3956},{"date":"2025-03-18","close":933.9997},{"date":"2025-03-19","close":932.6453},{"date":"2025-03-20","close":929.6639},{"date":"2025-03-21","close":927.2866},{"date":"2025-03-24","close":938.7543},{"date":"2025-03-25","close":948.4779},{"date":"2025-03-26","close":943.3725},{"date":"2025-03-27","close":943.0803},{"date":"2025-03-28","close":922.3858},{"date":"2025-03-31","close":922.1714},{"date":"2025-04-01","close":919.8331},{"date":"2025-04-02","close":937.137},{"date":"2025-04-03","close":864.8524},{"date":"2025-04-04","close":801.4925},{"date":"2025-04-07","close":796.504},{"date":"2025-04-08","close":794.7697},{"date":"2025-04-09","close":874.0402},{"date":"2025-04-10","close":836.7239},{"date":"2025-04-11","close":856.2102},{"date":"2025-04-14","close":867.0934},{"date":"2025-04-15","close":865.6221},{"date":"2025-04-16","close":843.5441},{"date":"2025-04-17","close":853.2873},{"date":"2025-04-21","close":832.0667},{"date":"2025-04-22","close":864.4334},{"date":"2025-04-23","close":869.6167},{"date":"2025-04-24","close":892.7275},{"date":"2025-04-25","close":884.3776},{"date":"2025-04-28","close":890.2723},{"date":"2025-04-29","close":896.8782},{"date":"2025-04-30","close":890.779},{"date":"2025-05-01","close":892.6108},{"date":"2025-05-02","close":905.3353},{"date":"2025-05-05","close":896.8879},{"date":"2025-05-06","close":891.4706},{"date":"2025-05-07","close":896.7223},{"date":"2025-05-08","close":904.7897},{"date":"2025-05-09","close":899.7231},{"date":"2025-05-12","close":933.4249},{"date":"2025-05-13","close":934.5452},{"date":"2025-05-14","close":942.2229},{"date":"2025-05-15","close":957.8314},{"date":"2025-05-16","close":964.2911},{"date":"2025-05-19","close":968.1396},{"date":"2025-05-20","close":972.0858},{"date":"2025-05-21","close":947.8447},{"date":"2025-05-22","close":944.99},{"date":"2025-05-23","close":938.4425},{"date":"2025-05-27","close":956.1166},{"date":"2025-05-28","close":946.3345},{"date":"2025-05-29","close":951.2451},{"date":"2025-05-30","close":954.7234},{"date":"2025-06-02","close":952.9501},{"date":"2025-06-03","close":956.9058},{"date":"2025-06-04","close":963.5701},{"date":"2025-06-05","close":965.2352},{"date":"2025-06-06","close":968.7515},{"date":"2025-06-09","close":968.5459},{"date":"2025-06-10","close":971.5431},{"date":"2025-06-11","close":972.9144},{"date":"2025-06-12","close":967.968},{"date":"2025-06-13","close":951.8752},{"date":"2025-06-16","close":961.9442},{"date":"2025-06-17","close":949.2894},{"date":"2025-06-18","close":959.4172},{"date":"2025-06-20","close":954.4415},{"date":"2025-06-23","close":966.058},{"date":"2025-06-24","close":984.3448},{"date":"2025-06-25","close":997.1859},{"date":"2025-06-26","close":1009.635},{"date":"2025-06-27","close":1026.3154},{"date":"2025-06-30","close":1027.7161},{"date":"2025-07-01","close":1032.6331},{"date":"2025-07-02","close":1048.5985},{"date":"2025-07-03","close":1059.941},{"date":"2025-07-07","close":1053.8877},{"date":"2025-07-08","close":1052.9572},{"date":"2025-07-09","close":1066.4054},{"date":"2025-07-10","close":1081.3915},{"date":"2025-07-11","close":1079.0308},{"date":"2025-07-14","close":1088.6494},{"date":"2025-07-15","close":1024.6895},{"date":"2025-07-16","close":1060.0291},{"date":"2025-07-17","close":1082.6941},{"date":"2025-07-18","close":1080.9408},{"date":"2025-07-21","close":1070.5878},{"date":"2025-07-22","close":1077.8065},{"date":"2025-07-23","close":1097.3766},{"date":"2025-07-24","close":1095.4175},{"date":"2025-07-25","close":1100.2267},{"date":"2025-07-28","close":1094.8787},{"date":"2025-07-29","close":1097.9001},{"date":"2025-07-30","close":1091.165},{"date":"2025-07-31","close":1082.7071},{"date":"2025-08-01","close":1068.7965},{"date":"2025-08-04","close":1092.5453},{"date":"2025-08-05","close":1086.2606},{"date":"2025-08-06","close":1096.9309},{"date":"2025-08-07","close":1089.3834},{"date":"2025-08-08","close":1101.2676},{"date":"2025-08-11","close":1104.1652},{"date":"2025-08-12","close":1135.1777},{"date":"2025-08-13","close":1135.5889},{"date":"2025-08-14","close":1135.7162},{"date":"2025-08-15","close":1111.0961},{"date":"2025-08-18","close":1112.1827},{"date":"2025-08-19","close":1104.6938},{"date":"2025-08-20","close":1104.6841},{"date":"2025-08-21","close":1101.0522},{"date":"2025-08-22","close":1123.9788},{"date":"2025-08-25","close":1113.142},{"date":"2025-08-26","close":1115.7851},{"date":"2025-08-27","close":1107.7873},{"date":"2025-08-28","close":1106.6615},{"date":"2025-08-29","close":1103.3919},{"date":"2025-09-02","close":1091.2825},{"date":"2025-09-03","close":1076.3244},{"date":"2025-09-04","close":1085.3991},{"date":"2025-09-05","close":1081.0918},{"date":"2025-09-08","close":1086.767},{"date":"2025-09-09","close":1087.5047},{"date":"2025-09-10","close":1084.7704},{"date":"2025-09-11","close":1115.5463},{"date":"2025-09-12","close":1104.9533},{"date":"2025-09-15","close":1096.7896},{"date":"2025-09-16","close":1100.5075},{"date":"2025-09-17","close":1113.1857},{"date":"2025-09-18","close":1118.4479},{"date":"2025-09-19","close":1124.0739},{"date":"2025-09-22","close":1117.543},{"date":"2025-09-23","close":1113.1562},{"date":"2025-09-24","close":1109.4482},{"date":"2025-09-25","close":1128.4409},{"date":"2025-09-26","close":1137.4504},{"date":"2025-09-29","close":1156.2465},{"date":"2025-09-30","close":1146.7157},{"date":"2025-10-01","close":1122.3231},{"date":"2025-10-02","close":1141.4732},{"date":"2025-10-03","close":1141.6208},{"date":"2025-10-06","close":1159.8955},{"date":"2025-10-07","close":1147.0698},{"date":"2025-10-08","close":1145.86},{"date":"2025-10-09","close":1148.25},{"date":"2025-10-10","close":1113.7562},{"date":"2025-10-13","close":1136.1423},{"date":"2025-10-14","close":1174.6392},{"date":"2025-10-15","close":1182.8324},{"date":"2025-10-16","close":1152.1155},{"date":"2025-10-17","close":1142.0831},{"date":"2025-10-20","close":1140.9421},{"date":"2025-10-21","close":1111.435},{"date":"2025-10-22","close":1111.1202},{"date":"2025-10-23","close":1106.5171},{"date":"2025-10-24","close":1117.9561},{"date":"2025-10-27","close":1112.7235},{"date":"2025-10-28","close":1106.468},{"date":"2025-10-29","close":1079.9607},{"date":"2025-10-30","close":1080.0099},{"date":"2025-10-31","close":1065.0203},{"date":"2025-11-03","close":1051.27},{"date":"2025-11-04","close":1042.4965},{"date":"2025-11-05","close":1055.9321},{"date":"2025-11-06","close":1051.8699},{"date":"2025-11-07","close":1064.4203},{"date":"2025-11-10","close":1064.8432},{"date":"2025-11-11","close":1067.9218},{"date":"2025-11-12","close":1075.9576},{"date":"2025-11-13","close":1052.0765},{"date":"2025-11-14","close":1040.5589},{"date":"2025-11-17","close":1006.9798},{"date":"2025-11-18","close":1002.3963},{"date":"2025-11-19","close":998.0096},{"date":"2025-11-20","close":976.2137},{"date":"2025-11-21","close":998.0489},{"date":"2025-11-24","close":1002.7406},{"date":"2025-11-25","close":1012.8517},{"date":"2025-11-26","close":1022.9726},{"date":"2025-11-28","close":1030.0937},{"date":"2025-12-01","close":1022.8546},{"date":"2025-12-02","close":1021.5563},{"date":"2025-12-03","close":1062.1286},{"date":"2025-12-04","close":1057.9091},{"date":"2025-12-05","close":1059.6697},{"date":"2025-12-08","close":1049.6478},{"date":"2025-12-09","close":1058.8296},{"date":"2025-12-10","close":1070.7392},{"date":"2025-12-11","close":1089.0039},{"date":"2025-12-12","close":1076.4024},{"date":"2025-12-15","close":1069.5532},{"date":"2025-12-16","close":1055.6965},{"date":"2025-12-17","close":1052.5931},{"date":"2025-12-18","close":1052.5832},{"date":"2025-12-19","close":1047.8193},{"date":"2025-12-22","close":1075.5327},{"date":"2025-12-23","close":1073.892},{"date":"2025-12-24","close":1076.2739},{"date":"2025-12-26","close":1075.4338},{"date":"2025-12-29","close":1075.7205},{"date":"2025-12-30","close":1070.6898},{"date":"2025-12-31","close":1057.8709},{"date":"2026-01-02","close":1072.4194},{"date":"2026-01-05","close":1106.7151},{"date":"2026-01-06","close":1099.3223},{"date":"2026-01-07","close":1062.5655},{"date":"2026-01-08","close":1075.2461},{"date":"2026-01-09","close":1072.4589},{"date":"2026-01-12","close":1076.5704},{"date":"2026-01-13","close":1076.8472},{"date":"2026-01-14","close":1079.1303},{"date":"2026-01-15","close":1143.1754},{"date":"2026-01-16","close":1149.6194},{"date":"2026-01-20","close":1097.1183},{"date":"2026-01-21","close":1114.7109},{"date":"2026-01-22","close":1126.4426},{"date":"2026-01-23","close":1116.7469},{"date":"2026-01-26","close":1108.4744},{"date":"2026-01-27","close":1093.7974},{"date":"2026-01-28","close":1108.6029},{"date":"2026-01-29","close":1114.6417},{"date":"2026-01-30","close":1105.9047},{"date":"2026-02-02","close":1106.6163},{"date":"2026-02-03","close":1057.6139},{"date":"2026-02-04","close":1063.6231},{"date":"2026-02-05","close":1042.5119},{"date":"2026-02-06","close":1044.0735},{"date":"2026-02-09","close":1067.3195},{"date":"2026-02-10","close":1075.1077},{"date":"2026-02-11","close":1070.2648},{"date":"2026-02-12","close":1043.3322},{"date":"2026-02-13","close":1059.0272},{"date":"2026-02-17","close":1060.1737},{"date":"2026-02-18","close":1079.5355},{"date":"2026-02-19","close":1068.6834},{"date":"2026-02-20","close":1080.8994},{"date":"2026-02-23","close":1058.5331},{"date":"2026-02-24","close":1068.4561},{"date":"2026-02-25","close":1081.0378},{"date":"2026-02-26","close":1077.5687},{"date":"2026-02-27","close":1050.8437},{"date":"2026-03-02","close":1055.8645},{"date":"2026-03-03","close":1040.3276},{"date":"2026-03-04","close":1037.0068},{"date":"2026-03-05","close":1022.9426},{"date":"2026-03-06","close":949.9825},{"date":"2026-03-09","close":952.1898},{"date":"2026-03-10","close":961.8244},{"date":"2026-03-11","close":945.727},{"date":"2026-03-12","close":917.6188},{"date":"2026-03-13","close":918.8219},{"date":"2026-03-16","close":937.8623},{"date":"2026-03-17","close":965.4535},{"date":"2026-03-18","close":962.769},{"date":"2026-03-19","close":964.0516},{"date":"2026-03-20","close":952.4285},{"date":"2026-03-23","close":969.0031},{"date":"2026-03-24","close":970.4746},{"date":"2026-03-25","close":975.7343},{"date":"2026-03-26","close":962.9181},{"date":"2026-03-27","close":928.5061},{"date":"2026-03-30","close":928.7149},{"date":"2026-03-31","close":956.2067},{"date":"2026-04-01","close":951.9214},{"date":"2026-04-02","close":961.029},{"date":"2026-04-06","close":953.9199},{"date":"2026-04-07","close":952.9753},{"date":"2026-04-08","close":995.8088},{"date":"2026-04-09","close":995.8883},{"date":"2026-04-10","close":993.5916},{"date":"2026-04-13","close":1017.7923},{"date":"2026-04-14","close":1048.5254},{"date":"2026-04-15","close":1042.5995},{"date":"2026-04-16","close":1019.0848},{"date":"2026-04-17","close":1046.1192},{"date":"2026-04-20","close":1042.4205},{"date":"2026-04-21","close":1036.8824},{"date":"2026-04-22","close":1056.3901},{"date":"2026-04-23","close":1047.4416},{"date":"2026-04-24","close":1038.9903},{"date":"2026-04-27","close":1050.8122},{"date":"2026-04-28","close":1043.7529},{"date":"2026-04-29","close":1033.4323},{"date":"2026-04-30","close":1059.5022},{"date":"2026-05-01","close":1055.6047},{"date":"2026-05-04","close":1046.2286},{"date":"2026-05-05","close":1042.9077},{"date":"2026-05-06","close":1067.4266},{"date":"2026-05-07","close":1061.63},{"date":"2026-05-08","close":1078.6222},{"date":"2026-05-11","close":1075.1323},{"date":"2026-05-12","close":1086.2483},{"date":"2026-05-13","close":1087.8391},{"date":"2026-05-14","close":1097.7123},{"date":"2026-05-15","close":1075.7089},{"date":"2026-05-18","close":1079.6662},{"date":"2026-05-19","close":1030.3699},{"date":"2026-05-20","close":1045.5525},{"date":"2026-05-21","close":1057.6628},{"date":"2026-05-22","close":1066.8599},{"date":"2026-05-26","close":1071.2347},{"date":"2026-05-27","close":1064.2151},{"date":"2026-05-28","close":1040.5016},{"date":"2026-05-29","close":1040.8893},{"date":"2026-06-01","close":1014.889},{"date":"2026-06-02","close":1013.1291},{"date":"2026-06-03","close":985.1999},{"date":"2026-06-04","close":1016.7085},{"date":"2026-06-05","close":995.6},{"date":"2026-06-08","close":994.77},{"date":"2026-06-09","close":1011.96},{"date":"2026-06-10","close":1010.68},{"date":"2026-06-11","close":1016.58},{"date":"2026-06-12","close":1032.0},{"date":"2026-06-15","close":1042.87},{"date":"2026-06-16","close":1052.23},{"date":"2026-06-17","close":1057.38},{"date":"2026-06-18","close":1050.09},{"date":"2026-06-22","close":1051.74},{"date":"2026-06-23","close":1015.33},{"date":"2026-06-24","close":982.6},{"date":"2026-06-25","close":971.92},{"date":"2026-06-26","close":964.71},{"date":"2026-06-29","close":950.17},{"date":"2026-06-30","close":961.56},{"date":"2026-07-01","close":980.38},{"date":"2026-07-02","close":995.73},{"date":"2026-07-06","close":1011.21},{"date":"2026-07-07","close":1009.43},{"date":"2026-07-08","close":990.34},{"date":"2026-07-09","close":1019.68},{"date":"2026-07-10","close":1036.11},{"date":"2026-07-13","close":1031.56},{"date":"2026-07-14","close":1025.44},{"date":"2026-07-15","close":1093.4},{"date":"2026-07-16","close":1087.05},{"date":"2026-07-17","close":1072.2},{"date":"2026-07-20","close":1054.11},{"date":"2026-07-21","close":1038.24},{"date":"2026-07-22","close":1056.63},{"date":"2026-07-23","close":1037.16},{"date":"2026-07-24","close":1055.67},{"date":"2026-07-27","close":1062.14},{"date":"2026-07-28","close":1097.55},{"date":"2026-07-29","close":1079.19},{"date":"2026-07-30","close":1098.37},{"date":"2026-07-31","close":1090.39},{"date":"2026-08-03","close":1126.63},{"date":"2026-08-04","close":1131.13},{"date":"2026-08-05","close":1133.58},{"date":"2026-08-06","close":1129.3},{"date":"2026-08-07","close":1136.39},{"date":"2026-08-10","close":1131.4},{"date":"2026-08-11","close":1148.84},{"date":"2026-08-12","close":1160.91},{"date":"2026-08-13","close":1182.84},{"date":"2026-08-14","close":1173.73},{"date":"2026-08-17","close":1147.11},{"date":"2026-08-18","close":1154.35},{"date":"2026-08-19","close":1158.92},{"date":"2026-08-20","close":1139.82},{"date":"2026-08-21","close":1156.55},{"date":"2026-08-24","close":1172.61},{"date":"2026-08-25","close":1176.64},{"date":"2026-08-26","close":1173.21},{"date":"2026-08-27","close":1167.57},{"date":"2026-08-28","close":1164.48},{"date":"2026-08-31","close":1155.61},{"date":"2026-09-01","close":1128.1},{"date":"2026-09-02","close":1107.08},{"date":"2026-09-03","close":1126.15},{"date":"2026-09-04","close":1122.29},{"date":"2026-09-08","close":1095.37},{"date":"2026-09-09","close":1072.03},{"date":"2026-09-10","close":1062.4},{"date":"2026-09-11","close":1079.65},{"date":"2026-09-14","close":1065.6},{"date":"2026-09-15","close":1058.66},{"date":"2026-09-16","close":1037.24},{"date":"2026-09-17","close":1053.96},{"date":"2026-09-18","close":1069.78},{"date":"2026-09-21","close":1090.27},{"date":"2026-09-22","close":1066.66},{"date":"2026-09-23","close":1060.89},{"date":"2026-09-24","close":1073.45},{"date":"2026-09-25","close":1086.31},{"date":"2026-09-28","close":1071.25},{"date":"2026-09-29","close":1067.94},{"date":"2026-09-30","close":1058.29},{"date":"2026-10-01","close":1064.36},{"date":"2026-10-02","close":1059.63},{"date":"2026-10-05","close":1066.45},{"date":"2026-10-06","close":1079.42},{"date":"2026-10-07","close":1069.63},{"date":"2026-10-08","close":1065.35},{"date":"2026-10-09","close":1082.39},{"date":"2026-10-12","close":1083.92},{"date":"2026-10-13","close":1066.12},{"date":"2026-10-14","close":1073.79},{"date":"2026-10-15","close":1120.78},{"date":"2026-10-16","close":1134.38},{"date":"2026-10-19","close":1124.6},{"date":"2026-10-20","close":1128.68},{"date":"2026-10-21","close":1149.6},{"date":"2026-10-22","close":1137.12}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":1137.29,"low_30d":1017.46,"support":1031.71,"high_30d":1159.99,"change_1d":-1.1,"change_7d":0.2,"change_30d":5.3,"resistance":1145.74,"position_in_range":84.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.75,"per":19.61,"quarter":"2024-Q2"},{"pbr":3.24,"per":23.04,"quarter":"2024-Q3"},{"pbr":3.05,"per":23.15,"quarter":"2024-Q4"},{"pbr":2.8,"per":20.86,"quarter":"2025-Q1"},{"pbr":3.05,"per":21.99,"quarter":"2025-Q2"},{"pbr":3.01,"per":24.49,"quarter":"2025-Q3"},{"pbr":2.76,"per":22.01,"quarter":"2025-Q4"},{"pbr":2.46,"per":19.4,"quarter":"2026-Q1"},{"pbr":2.44,"per":18.8,"quarter":"2026-Q2"},{"pbr":2.88,"per":22.23,"quarter":"현재"}],"timeline":[{"close":754.709,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":915.5672,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":993.3594,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":922.1714,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":1027.7161,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":1146.7157,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":1057.8709,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":956.2067,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":961.56,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.84,"pbr_5y_low":2.44,"per_5y_avg":21.48,"per_5y_low":18.8,"current_pbr":2.88,"current_per":22.23,"pbr_5y_high":3.24,"per_5y_high":24.49,"pbr_5y_median":2.8,"per_5y_median":21.99,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":55.6,"per_percentile":66.7,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["버핏 체크리스트 6/8 통과"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 71 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"Asset Management"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +5.8%"},"momentum":{"grade":"C","reason":"RSI 71"},"valuation":{"grade":"C","reason":"PER 22.23x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.09,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.32,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":11.7,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.26,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.22,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":82.0,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":31.12,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":24.09,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":6,"total_count":8,"overall_comment":"8개 지표 중 6개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.75,"per":19.61,"close":754.709,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.24,"per":23.04,"close":915.5672,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.05,"per":23.15,"close":993.3594,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.8,"per":20.86,"close":922.1714,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.05,"per":21.99,"close":1027.7161,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.01,"per":24.49,"close":1146.7157,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.76,"per":22.01,"close":1057.8709,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.46,"per":19.4,"close":956.2067,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.44,"per":18.8,"close":961.56,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"22.2배"},{"label":"PBR","value":"2.9배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"3.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":13.91,"pbr":null,"per":null,"roa":0.01088272921108742,"roe":0.033221668720601255,"revenue":7084000000.0,"market_cap":null,"net_income":1914000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.8200169395821569,"total_assets":175875000000.0,"total_equity":57613000000.0,"profit_margin":0.2701863354037267,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2528000000.0,"operating_margin":0.35686053077357427},{"eps":12.53,"pbr":null,"per":null,"roa":0.01299365002907711,"roe":0.03902060400790291,"revenue":6698000000.0,"market_cap":null,"net_income":2212000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.4801433263660794,"total_assets":170237000000.0,"total_equity":56688000000.0,"profit_margin":0.330247835174679,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2261000000.0,"operating_margin":0.33756345177664976},{"eps":13.16,"pbr":null,"per":null,"roa":0.006629489758703044,"roe":0.020165330661322645,"revenue":7008000000.0,"market_cap":null,"net_income":1127000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.4563356164383562,"total_assets":169998000000.0,"total_equity":55888000000.0,"profit_margin":0.1608162100456621,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1661000000.0,"operating_margin":0.2370148401826484},{"eps":11.55,"pbr":null,"per":null,"roa":0.008132430139781906,"roe":0.02382967992939354,"revenue":6509000000.0,"market_cap":null,"net_income":1323000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.45936395759717313,"total_assets":162682000000.0,"total_equity":55519000000.0,"profit_margin":0.20325702872945153,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2045000000.0,"operating_margin":0.3141803656475649},{"eps":12.05,"pbr":null,"per":null,"roa":0.010875947292961015,"roe":0.03241692273254512,"revenue":5423000000.0,"market_cap":null,"net_income":1593000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4787018255578093,"total_assets":146470000000.0,"total_equity":49141000000.0,"profit_margin":0.293748847501383,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1731000000.0,"operating_margin":0.3191960169647796},{"eps":11.3,"pbr":null,"per":null,"roa":0.010638147975933833,"roe":0.0314347572653843,"revenue":5276000000.0,"market_cap":null,"net_income":1510000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.47877179681576953,"total_assets":141942000000.0,"total_equity":48036000000.0,"profit_margin":0.2862016679302502,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1698000000.0,"operating_margin":0.3218347232752085},{"eps":11.93,"pbr":null,"per":null,"roa":0.012047758179129243,"roe":0.035161595957469205,"revenue":5677000000.0,"market_cap":null,"net_income":1670000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.4925136515765369,"total_assets":138615000000.0,"total_equity":47495000000.0,"profit_margin":0.2941694556984323,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2075000000.0,"operating_margin":0.36550995243966883},{"eps":11.46,"pbr":null,"per":null,"roa":0.012280146970244548,"roe":0.03960852882607217,"revenue":5197000000.0,"market_cap":null,"net_income":1631000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5112564941312295,"total_assets":132816000000.0,"total_equity":41178000000.0,"profit_margin":0.31383490475274195,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2006000000.0,"operating_margin":0.3859919184144699},{"eps":9.513820272088171,"pbr":null,"per":null,"roa":0.011934126813069266,"roe":0.037279936162784896,"revenue":4805000000.0,"market_cap":null,"net_income":1495000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4938605619146722,"total_assets":125271000000.0,"total_equity":40102000000.0,"profit_margin":0.31113423517169614,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1800000000.0,"operating_margin":0.37460978147762747},{"eps":10.01019350367538,"pbr":null,"per":null,"roa":0.012686711617253283,"roe":0.03959723096286973,"revenue":4728000000.0,"market_cap":null,"net_income":1573000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.4780033840947547,"total_assets":123988000000.0,"total_equity":39725000000.0,"profit_margin":0.3326988155668359,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1693000000.0,"operating_margin":0.35807952622673433},{"eps":8.75016914656939,"pbr":null,"per":null,"roa":0.011159717882331934,"roe":0.0349454850433324,"revenue":4631000000.0,"market_cap":null,"net_income":1375000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.4908227164759231,"total_assets":123211000000.0,"total_equity":39347000000.0,"profit_margin":0.29691211401425177,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1585000000.0,"operating_margin":0.3422586914273375},{"eps":10.2074700444344,"pbr":null,"per":null,"roa":0.013526162668128347,"roe":0.04152535791027002,"revenue":4522000000.0,"market_cap":null,"net_income":1604000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.8053958425475454,"total_assets":118585000000.0,"total_equity":38627000000.0,"profit_margin":0.3547103051747015,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1637000000.0,"operating_margin":0.3620079610791685}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":38.4817,"per":19.61,"date":"2024-06","close":754.71,"source":"reported"},{"eps":38.4817,"per":21.83,"date":"2024-07","close":840.2,"source":"reported"},{"eps":38.4817,"per":22.46,"date":"2024-08","close":864.46,"source":"reported"},{"eps":39.7342,"per":23.04,"date":"2024-09","close":915.57,"source":"reported"},{"eps":39.7342,"per":23.81,"date":"2024-10","close":945.96,"source":"reported"},{"eps":39.7342,"per":24.82,"date":"2024-11","close":986.24,"source":"reported"},{"eps":42.914,"per":23.15,"date":"2024-12","close":993.36,"source":"reported"},{"eps":42.914,"per":24.29,"date":"2025-01","close":1042.19,"source":"reported"},{"eps":42.914,"per":22.08,"date":"2025-02","close":947.5,"source":"reported"},{"eps":44.2038,"per":20.86,"date":"2025-03","close":922.17,"source":"reported"},{"eps":44.2038,"per":20.15,"date":"2025-04","close":890.78,"source":"reported"},{"eps":44.2038,"per":21.6,"date":"2025-05","close":954.72,"source":"reported"},{"eps":46.74,"per":21.99,"date":"2025-06","close":1027.72,"source":"reported"},{"eps":46.74,"per":23.16,"date":"2025-07","close":1082.71,"source":"reported"},{"eps":46.74,"per":23.61,"date":"2025-08","close":1103.39,"source":"reported"},{"eps":46.83,"per":24.49,"date":"2025-09","close":1146.72,"source":"reported"},{"eps":46.83,"per":22.74,"date":"2025-10","close":1065.02,"source":"reported"},{"eps":46.83,"per":22.0,"date":"2025-11","close":1030.09,"source":"reported"},{"eps":48.06,"per":22.01,"date":"2025-12","close":1057.87,"source":"reported"},{"eps":48.06,"per":23.01,"date":"2026-01","close":1105.9,"source":"reported"},{"eps":48.06,"per":21.87,"date":"2026-02","close":1050.84,"source":"reported"},{"eps":49.29,"per":19.4,"date":"2026-03","close":956.21,"source":"reported"},{"eps":49.29,"per":21.5,"date":"2026-04","close":1059.5,"source":"reported"},{"eps":49.29,"per":21.12,"date":"2026-05","close":1040.89,"source":"reported"},{"eps":51.15,"per":18.8,"date":"2026-06","close":961.56,"source":"reported"},{"eps":51.15,"per":21.32,"date":"2026-07","close":1090.39,"source":"reported"},{"eps":51.15,"per":22.59,"date":"2026-08","close":1155.61,"source":"reported"},{"eps":51.15,"per":20.69,"date":"2026-09","close":1058.29,"source":"reported"},{"eps":51.15,"per":22.23,"date":"2026-10","close":1137.12,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":22.08,"std":1.46,"count":29,"current":22.23,"lower_1sd":20.62,"upper_1sd":23.54},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"BlackRock, Inc.","phase":"above-fold","symbol_resolved":true}