{"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":"2026-10-23T09:59:56.324284+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":0.0,"direction":"higher_better","percentile":50},{"name":"영업이익 성장률","unit":"%","value":0.0,"direction":"higher_better","percentile":50}],"summary":"매출 +0.0%","percentile":50},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"B","metrics":[{"name":"RSI (14)","unit":"","value":91.0,"direction":null,"percentile":91},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":12.5,"direction":"higher_better","percentile":82}],"summary":"RSI 91","percentile":81},"valuation":{"grade":"C","metrics":[],"summary":"PER 50.33x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":6.54,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.88,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":3.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.54,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 6.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.07,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.01,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":357.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.1x, 순차입금비율 1.0x","percentile":51}},"signals":[],"summary":"Costco Wholesale Corporation(COST)은 Consumer Defensive 섹터 US 시장 종목입니다, 시가총액 4515.55억. 현재가 $1,018.21, 전일 대비 +2.0%, 30일 +12.5%. PER 50.3배 / ROE 6.5%. 기술적 시그널: RSI 91(과매수), MACD 골든크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.56,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.56%","value_pct":0.56},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":28.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.01,"direction":"lower_better","percentile":null}],"summary":"배당성향 28%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.56},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":21.786070850283522,"grade":"B","trend":"상승","atr_14":15.813521428571423,"rsi_14":90.99159663865545,"sma_20":954.11725,"sma_60":939.9226666666666,"comment":"상승 추세, RSI 91","analysis":"RSI(14) 91.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(21.79)가 시그널선(14.51)을 상회합니다(골든크로스). 현재가가 SMA20(954)과 SMA60(940) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 889~1019 (현재 위치 100%).","bb_lower":889.4278838356141,"bb_upper":1018.8066161643859,"macd_signal":14.510081479881112},"change_pct":1.99,"chart_data":[{"date":"2024-10-23","open":886.27,"high":895.83,"low":885.26,"close":889.39,"volume":2193500,"rsi_14":77.35,"sma_20":884.22,"sma_60":883.02,"sma_120":848.4},{"date":"2024-10-24","open":891.69,"high":893.67,"low":878.6,"close":883.7,"volume":1649600,"rsi_14":66.12,"sma_20":884.85,"sma_60":882.59,"sma_120":849.64},{"date":"2024-10-25","open":885.91,"high":891.81,"low":880.32,"close":881.53,"volume":1425800,"rsi_14":60.93,"sma_20":885.77,"sma_60":882.6,"sma_120":850.77},{"date":"2024-10-28","open":886.24,"high":886.24,"low":880.32,"close":881.27,"volume":912500,"rsi_14":40.89,"sma_20":886.4,"sma_60":882.82,"sma_120":851.77},{"date":"2024-10-29","open":880.32,"high":881.48,"low":864.58,"close":877.34,"volume":1361700,"rsi_14":0.0,"sma_20":886.16,"sma_60":883.3,"sma_120":852.8},{"date":"2024-10-30","open":876.74,"high":876.93,"low":867.83,"close":869.53,"volume":1412200,"rsi_14":0.0,"sma_20":884.68,"sma_60":883.32,"sma_120":853.64},{"date":"2024-10-31","open":867.66,"high":868.1,"low":859.2,"close":864.67,"volume":1771900,"rsi_14":0.0,"sma_20":883.72,"sma_60":883.3,"sma_120":854.37},{"date":"2024-11-01","open":865.91,"high":871.0,"low":859.05,"close":868.92,"volume":1625200,"rsi_14":20.13,"sma_20":880.49,"sma_60":883.17,"sma_120":855.23},{"date":"2024-11-04","open":872.91,"high":878.52,"low":868.35,"close":877.6,"volume":1576700,"rsi_14":50.5,"sma_20":877.91,"sma_60":883.7,"sma_120":856.15},{"date":"2024-11-05","open":879.51,"high":887.02,"low":878.32,"close":881.66,"volume":1622300,"rsi_14":77.77,"sma_20":877.94,"sma_60":883.74,"sma_120":857.02},{"date":"2024-11-06","open":889.69,"high":891.29,"low":877.81,"close":890.65,"volume":2437400,"rsi_14":84.25,"sma_20":878.41,"sma_60":883.6,"sma_120":857.92},{"date":"2024-11-07","open":890.03,"high":910.69,"low":885.82,"close":905.19,"volume":2145500,"rsi_14":100.0,"sma_20":884.14,"sma_60":884.38,"sma_120":858.92},{"date":"2024-11-08","open":905.26,"high":952.8,"low":905.01,"close":934.77,"volume":3277100,"rsi_14":100.0,"sma_20":894.22,"sma_60":887.17,"sma_120":860.18},{"date":"2024-11-11","open":934.78,"high":942.18,"low":922.53,"close":923.96,"volume":2181800,"rsi_14":83.08,"sma_20":902.93,"sma_60":889.37,"sma_120":861.3},{"date":"2024-11-12","open":927.0,"high":930.58,"low":918.14,"close":923.46,"volume":1691400,"rsi_14":79.6,"sma_20":910.72,"sma_60":891.31,"sma_120":862.4},{"date":"2024-11-13","open":921.11,"high":928.62,"low":914.37,"close":924.8,"volume":1757600,"rsi_14":73.22,"sma_20":917.62,"sma_60":893.67,"sma_120":863.55},{"date":"2024-11-14","open":918.14,"high":922.25,"low":913.35,"close":915.06,"volume":1859900,"rsi_14":5.97,"sma_20":922.2,"sma_60":895.65,"sma_120":864.52},{"date":"2024-11-15","open":908.96,"high":911.75,"low":896.9,"close":898.4,"volume":2269900,"rsi_14":4.74,"sma_20":922.64,"sma_60":896.58,"sma_120":865.31},{"date":"2024-11-18","open":901.93,"high":917.09,"low":898.44,"close":910.72,"volume":1797300,"rsi_14":34.09,"sma_20":921.99,"sma_60":898.27,"sma_120":866.27},{"date":"2024-11-19","open":919.13,"high":925.07,"low":907.6,"close":921.26,"volume":1690500,"rsi_14":46.4,"sma_20":920.49,"sma_60":900.15,"sma_120":867.24},{"date":"2024-11-20","open":916.23,"high":919.92,"low":907.74,"close":919.21,"volume":1452100,"rsi_14":54.99,"sma_20":919.8,"sma_60":901.65,"sma_120":868.24},{"date":"2024-11-21","open":926.06,"high":949.32,"low":921.11,"close":946.51,"volume":2320500,"rsi_14":96.07,"sma_20":923.21,"sma_60":904.8,"sma_120":869.42},{"date":"2024-11-22","open":953.53,"high":966.96,"low":949.35,"close":954.79,"volume":2078700,"rsi_14":95.74,"sma_20":928.22,"sma_60":908.48,"sma_120":870.57},{"date":"2024-11-25","open":965.68,"high":965.68,"low":940.61,"close":951.7,"volume":3240900,"rsi_14":81.08,"sma_20":951.16,"sma_60":922.0,"sma_120":871.68},{"date":"2024-11-26","open":954.78,"high":965.05,"low":951.7,"close":962.21,"volume":1438000,"rsi_14":100.0,"sma_20":965.19,"sma_60":937.57,"sma_120":872.81},{"date":"2024-11-27","open":962.17,"high":962.99,"low":949.42,"close":952.36,"volume":1499500,"rsi_14":25.04,"sma_20":965.52,"sma_60":945.77,"sma_120":873.83},{"date":"2024-11-29","open":958.83,"high":963.96,"low":953.27,"close":962.59,"volume":1095900,"rsi_14":100.0,"sma_20":965.71,"sma_60":953.04,"sma_120":874.92},{"date":"2024-12-02","open":962.07,"high":967.16,"low":955.53,"close":965.68,"volume":1955800,"rsi_14":72.28,"sma_20":972.43,"sma_60":963.04,"sma_120":876.02},{"date":"2024-12-03","open":965.37,"high":973.6,"low":961.48,"close":972.76,"volume":1653900,"rsi_14":100.0,"sma_20":977.56,"sma_60":969.49,"sma_120":877.2},{"date":"2024-12-04","open":972.61,"high":981.67,"low":968.2,"close":981.44,"volume":1784700,"rsi_14":100.0,"sma_20":985.51,"sma_60":974.49,"sma_120":878.46},{"date":"2024-12-05","open":977.23,"high":980.66,"low":968.85,"close":972.87,"volume":2089400,"rsi_14":27.04,"sma_20":985.57,"sma_60":976.28,"sma_120":879.57},{"date":"2024-12-06","open":972.87,"high":988.17,"low":972.87,"close":983.12,"volume":1737300,"rsi_14":100.0,"sma_20":986.41,"sma_60":981.45,"sma_120":880.67},{"date":"2024-12-09","open":987.48,"high":987.48,"low":971.12,"close":978.41,"volume":1855500,"rsi_14":34.17,"sma_20":989.21,"sma_60":984.11,"sma_120":881.7},{"date":"2024-12-10","open":980.27,"high":985.48,"low":976.45,"close":983.9,"volume":1556800,"rsi_14":100.0,"sma_20":989.6,"sma_60":987.17,"sma_120":882.85},{"date":"2024-12-11","open":985.49,"high":998.16,"low":984.09,"close":985.18,"volume":1903600,"rsi_14":57.14,"sma_20":993.01,"sma_60":989.26,"sma_120":884.13},{"date":"2024-12-12","open":992.1,"high":992.88,"low":977.77,"close":978.94,"volume":2344300,"rsi_14":25.23,"sma_20":992.76,"sma_60":989.22,"sma_120":885.35},{"date":"2024-12-13","open":971.62,"high":997.05,"low":956.5,"close":979.89,"volume":2951900,"rsi_14":55.15,"sma_20":987.84,"sma_60":990.02,"sma_120":886.52},{"date":"2024-12-16","open":979.59,"high":998.61,"low":976.94,"close":983.38,"volume":2581300,"rsi_14":75.93,"sma_20":990.08,"sma_60":990.06,"sma_120":887.71},{"date":"2024-12-17","open":984.49,"high":987.39,"low":971.38,"close":972.69,"volume":2050200,"rsi_14":22.73,"sma_20":989.72,"sma_60":989.97,"sma_120":888.86},{"date":"2024-12-18","open":972.61,"high":976.18,"low":954.78,"close":955.51,"volume":2725300,"rsi_14":11.76,"sma_20":985.05,"sma_60":988.63,"sma_120":889.88},{"date":"2024-12-19","open":965.19,"high":965.32,"low":944.39,"close":945.67,"volume":2610800,"rsi_14":11.85,"sma_20":971.04,"sma_60":983.67,"sma_120":890.84},{"date":"2024-12-20","open":940.31,"high":952.74,"low":934.03,"close":944.95,"volume":5373800,"rsi_14":19.41,"sma_20":958.24,"sma_60":977.12,"sma_120":891.69},{"date":"2024-12-23","open":944.76,"high":945.14,"low":928.04,"close":940.83,"volume":1856800,"rsi_14":25.11,"sma_20":953.2,"sma_60":971.32,"sma_120":892.47},{"date":"2024-12-24","open":941.65,"high":950.21,"low":936.41,"close":949.65,"volume":939000,"rsi_14":49.37,"sma_20":951.24,"sma_60":964.84,"sma_120":893.14},{"date":"2024-12-26","open":947.67,"high":950.24,"low":944.88,"close":947.0,"volume":969000,"rsi_14":53.83,"sma_20":953.68,"sma_60":959.31,"sma_120":893.83},{"date":"2024-12-27","open":939.65,"high":941.36,"low":923.09,"close":930.71,"volume":1943400,"rsi_14":14.63,"sma_20":955.53,"sma_60":955.01,"sma_120":894.33},{"date":"2024-12-30","open":922.1,"high":925.24,"low":906.75,"close":913.39,"volume":1881200,"rsi_14":10.06,"sma_20":945.25,"sma_60":950.71,"sma_120":894.7},{"date":"2024-12-31","open":914.82,"high":915.9,"low":903.81,"close":907.51,"volume":1742900,"rsi_14":12.68,"sma_20":928.82,"sma_60":945.2,"sma_120":895.34},{"date":"2025-01-02","open":906.25,"high":916.92,"low":893.37,"close":901.11,"volume":1765100,"rsi_14":17.86,"sma_20":917.67,"sma_60":938.87,"sma_120":895.95},{"date":"2025-01-03","open":905.59,"high":915.37,"low":902.29,"close":907.82,"volume":1612200,"rsi_14":37.59,"sma_20":912.11,"sma_60":932.16,"sma_120":896.57},{"date":"2025-01-06","open":909.2,"high":918.54,"low":904.54,"close":913.89,"volume":1970400,"rsi_14":100.0,"sma_20":912.89,"sma_60":925.27,"sma_120":897.23},{"date":"2025-01-07","open":915.01,"high":922.4,"low":907.67,"close":912.56,"volume":1888000,"rsi_14":50.03,"sma_20":918.93,"sma_60":919.95,"sma_120":897.91},{"date":"2025-01-08","open":914.15,"high":921.6,"low":906.67,"close":918.5,"volume":1774800,"rsi_14":100.0,"sma_20":923.41,"sma_60":918.06,"sma_120":898.7},{"date":"2025-01-10","open":924.43,"high":935.25,"low":914.67,"close":927.98,"volume":2765800,"rsi_14":100.0,"sma_20":931.19,"sma_60":921.51,"sma_120":899.58},{"date":"2025-01-13","open":925.07,"high":926.05,"low":912.19,"close":915.86,"volume":1693800,"rsi_14":21.98,"sma_20":929.85,"sma_60":923.98,"sma_120":900.28},{"date":"2025-01-14","open":915.46,"high":918.89,"low":901.22,"close":908.46,"volume":1683800,"rsi_14":28.02,"sma_20":920.01,"sma_60":924.09,"sma_120":900.87},{"date":"2025-01-15","open":918.39,"high":923.95,"low":909.52,"close":914.67,"volume":1839400,"rsi_14":100.0,"sma_20":919.41,"sma_60":924.22,"sma_120":901.7},{"date":"2025-01-16","open":915.89,"high":918.53,"low":909.04,"close":910.95,"volume":1353000,"rsi_14":42.38,"sma_20":919.53,"sma_60":924.2,"sma_120":902.62},{"date":"2025-01-17","open":921.11,"high":934.77,"low":915.73,"close":934.17,"volume":2375000,"rsi_14":100.0,"sma_20":930.5,"sma_60":926.59,"sma_120":903.71},{"date":"2025-01-21","open":936.21,"high":947.4,"low":934.48,"close":938.67,"volume":2042400,"rsi_14":92.83,"sma_20":944.48,"sma_60":928.39,"sma_120":904.86},{"date":"2025-01-22","open":942.13,"high":942.84,"low":930.26,"close":935.67,"volume":2155000,"rsi_14":38.2,"sma_20":945.23,"sma_60":931.72,"sma_120":906.02},{"date":"2025-01-23","open":932.69,"high":934.37,"low":927.53,"close":933.15,"volume":1352400,"rsi_14":39.69,"sma_20":942.45,"sma_60":935.87,"sma_120":907.07},{"date":"2025-01-24","open":933.15,"high":936.99,"low":924.63,"close":930.69,"volume":1562400,"rsi_14":39.87,"sma_20":939.94,"sma_60":938.56,"sma_120":908.14},{"date":"2025-01-27","open":921.11,"high":957.74,"low":918.31,"close":956.02,"volume":3044700,"rsi_14":83.61,"sma_20":951.48,"sma_60":946.14,"sma_120":909.37},{"date":"2025-01-28","open":952.63,"high":956.48,"low":944.95,"close":949.5,"volume":2166400,"rsi_14":0.0,"sma_20":960.96,"sma_60":948.71,"sma_120":910.72},{"date":"2025-01-29","open":948.64,"high":959.0,"low":945.87,"close":954.8,"volume":1713700,"rsi_14":67.48,"sma_20":960.35,"sma_60":951.42,"sma_120":912.0},{"date":"2025-01-30","open":961.02,"high":977.31,"low":960.82,"close":969.65,"volume":1788200,"rsi_14":74.68,"sma_20":970.51,"sma_60":957.14,"sma_120":913.45},{"date":"2025-01-31","open":966.9,"high":981.52,"low":966.45,"close":970.51,"volume":1873800,"rsi_14":53.94,"sma_20":978.43,"sma_60":963.42,"sma_120":914.66},{"date":"2025-02-03","open":963.09,"high":999.96,"low":959.67,"close":996.21,"volume":2751000,"rsi_14":100.0,"sma_20":991.82,"sma_60":974.43,"sma_120":915.97},{"date":"2025-02-04","open":995.79,"high":1014.55,"low":990.09,"close":1012.09,"volume":2001600,"rsi_14":100.0,"sma_20":1012.79,"sma_60":983.86,"sma_120":917.33},{"date":"2025-02-05","open":1010.25,"high":1033.12,"low":1010.25,"close":1032.91,"volume":2047600,"rsi_14":100.0,"sma_20":1031.3,"sma_60":997.88,"sma_120":918.86},{"date":"2025-02-06","open":1039.96,"high":1052.84,"low":1034.21,"close":1040.94,"volume":2218000,"rsi_14":100.0,"sma_20":1045.85,"sma_60":1012.36,"sma_120":920.48},{"date":"2025-02-07","open":1038.13,"high":1047.76,"low":1026.74,"close":1034.97,"volume":1632900,"rsi_14":27.17,"sma_20":1046.43,"sma_60":1023.18,"sma_120":921.91},{"date":"2025-02-10","open":1043.09,"high":1054.0,"low":1037.14,"close":1052.93,"volume":2036900,"rsi_14":100.0,"sma_20":1052.0,"sma_60":1036.88,"sma_120":923.55},{"date":"2025-02-11","open":1050.93,"high":1056.97,"low":1040.16,"close":1049.38,"volume":1748500,"rsi_14":35.38,"sma_20":1059.26,"sma_60":1045.66,"sma_120":925.15},{"date":"2025-02-12","open":1045.22,"high":1057.96,"low":1042.1,"close":1056.1,"volume":1662300,"rsi_14":100.0,"sma_20":1060.86,"sma_60":1052.9,"sma_120":926.77},{"date":"2025-02-13","open":1057.97,"high":1069.1,"low":1055.63,"close":1067.74,"volume":1623300,"rsi_14":100.0,"sma_20":1070.11,"sma_60":1058.6,"sma_120":928.45},{"date":"2025-02-14","open":1067.36,"high":1068.37,"low":1058.97,"close":1062.77,"volume":1410700,"rsi_14":31.82,"sma_20":1073.48,"sma_60":1062.11,"sma_120":930.12},{"date":"2025-02-18","open":1060.16,"high":1061.93,"low":1036.39,"close":1047.09,"volume":2090600,"rsi_14":17.66,"sma_20":1063.07,"sma_60":1064.15,"sma_120":931.64},{"date":"2025-02-19","open":1047.12,"high":1054.18,"low":1044.08,"close":1053.54,"volume":1349600,"rsi_14":100.0,"sma_20":1058.42,"sma_60":1064.25,"sma_120":933.1},{"date":"2025-02-20","open":1044.72,"high":1044.72,"low":1025.1,"close":1026.07,"volume":2000500,"rsi_14":16.93,"sma_20":1057.36,"sma_60":1063.86,"sma_120":934.2},{"date":"2025-02-21","open":1025.85,"high":1027.44,"low":1016.0,"close":1026.27,"volume":1816300,"rsi_14":10.53,"sma_20":1046.46,"sma_60":1059.84,"sma_120":935.47},{"date":"2025-02-24","open":1019.83,"high":1029.4,"low":1016.54,"close":1026.83,"volume":1759700,"rsi_14":35.48,"sma_20":1034.12,"sma_60":1054.64,"sma_120":936.76},{"date":"2025-02-25","open":1031.92,"high":1048.07,"low":1028.67,"close":1046.72,"volume":2083800,"rsi_14":84.49,"sma_20":1035.49,"sma_60":1048.19,"sma_120":938.17},{"date":"2025-02-26","open":1041.25,"high":1049.92,"low":1021.46,"close":1023.23,"volume":1555700,"rsi_14":41.82,"sma_20":1044.59,"sma_60":1045.36,"sma_120":939.5},{"date":"2025-02-27","open":1025.24,"high":1033.7,"low":1010.2,"close":1013.06,"volume":1629100,"rsi_14":9.07,"sma_20":1041.27,"sma_60":1041.07,"sma_120":940.65},{"date":"2025-02-28","open":1021.88,"high":1040.49,"low":1015.32,"close":1039.73,"volume":3307100,"rsi_14":100.0,"sma_20":1034.31,"sma_60":1037.25,"sma_120":942.05},{"date":"2025-03-03","open":1042.83,"high":1056.97,"low":1032.32,"close":1037.99,"volume":2422500,"rsi_14":0.0,"sma_20":1046.87,"sma_60":1039.22,"sma_120":943.51},{"date":"2025-03-04","open":1036.87,"high":1039.06,"low":1020.02,"close":1028.09,"volume":2536800,"rsi_14":22.98,"sma_20":1041.01,"sma_60":1039.43,"sma_120":944.73},{"date":"2025-03-05","open":1024.33,"high":1042.08,"low":1019.79,"close":1038.88,"volume":1898600,"rsi_14":43.24,"sma_20":1040.84,"sma_60":1039.3,"sma_120":946.06},{"date":"2025-03-06","open":1024.2,"high":1037.03,"low":1010.42,"close":1017.93,"volume":2594600,"rsi_14":30.05,"sma_20":1040.95,"sma_60":1038.02,"sma_120":947.16},{"date":"2025-03-07","open":986.72,"high":993.93,"low":934.8,"close":956.14,"volume":5510700,"rsi_14":4.39,"sma_20":1032.18,"sma_60":1036.27,"sma_120":947.62},{"date":"2025-03-10","open":947.38,"high":951.53,"low":916.21,"close":926.5,"volume":4459900,"rsi_14":3.8,"sma_20":990.06,"sma_60":1025.76,"sma_120":947.82},{"date":"2025-03-11","open":923.12,"high":930.06,"low":913.4,"close":922.61,"volume":3204900,"rsi_14":8.45,"sma_20":946.9,"sma_60":1006.64,"sma_120":948.06},{"date":"2025-03-12","open":930.06,"high":936.38,"low":915.43,"close":919.23,"volume":2331600,"rsi_14":20.32,"sma_20":931.32,"sma_60":987.44,"sma_120":948.36},{"date":"2025-03-13","open":914.19,"high":915.68,"low":879.95,"close":883.08,"volume":3447200,"rsi_14":7.42,"sma_20":926.04,"sma_60":968.37,"sma_120":948.39},{"date":"2025-03-14","open":884.26,"high":899.27,"low":874.09,"close":896.27,"volume":3186400,"rsi_14":24.83,"sma_20":906.95,"sma_60":942.78,"sma_120":948.47},{"date":"2025-03-17","open":894.0,"high":915.57,"low":890.4,"close":908.85,"volume":2256100,"rsi_14":100.0,"sma_20":897.83,"sma_60":923.59,"sma_120":948.6},{"date":"2025-03-18","open":905.27,"high":909.79,"low":889.25,"close":890.45,"volume":2182000,"rsi_14":36.34,"sma_20":909.23,"sma_60":915.83,"sma_120":948.49},{"date":"2025-03-19","open":895.21,"high":902.45,"low":888.41,"close":896.39,"volume":1908500,"rsi_14":21.18,"sma_20":905.96,"sma_60":909.94,"sma_120":948.56},{"date":"2025-03-20","open":893.87,"high":899.8,"low":886.53,"close":887.82,"volume":1891800,"rsi_14":32.76,"sma_20":900.18,"sma_60":905.45,"sma_120":948.5},{"date":"2025-03-21","open":881.22,"high":902.07,"low":876.47,"close":901.56,"volume":3447600,"rsi_14":100.0,"sma_20":901.59,"sma_60":903.81,"sma_120":948.61},{"date":"2025-03-24","open":912.21,"high":920.79,"low":912.21,"close":918.2,"volume":2208100,"rsi_14":100.0,"sma_20":916.9,"sma_60":907.49,"sma_120":949.0},{"date":"2025-03-25","open":918.78,"high":924.4,"low":914.68,"close":922.38,"volume":1623000,"rsi_14":100.0,"sma_20":927.39,"sma_60":909.76,"sma_120":949.41},{"date":"2025-03-26","open":926.42,"high":931.46,"low":915.63,"close":921.88,"volume":1644700,"rsi_14":46.86,"sma_20":929.24,"sma_60":915.04,"sma_120":949.89},{"date":"2025-03-27","open":921.69,"high":934.92,"low":920.14,"close":930.8,"volume":1547000,"rsi_14":100.0,"sma_20":933.49,"sma_60":920.82,"sma_120":950.44},{"date":"2025-03-28","open":929.56,"high":930.8,"low":918.16,"close":921.79,"volume":2100500,"rsi_14":22.78,"sma_20":933.44,"sma_60":926.53,"sma_120":950.94},{"date":"2025-03-31","open":914.55,"high":986.57,"low":914.23,"close":937.77,"volume":3102000,"rsi_14":100.0,"sma_20":936.95,"sma_60":932.61,"sma_120":951.51},{"date":"2025-04-01","open":934.44,"high":949.61,"low":930.8,"close":946.32,"volume":2041500,"rsi_14":100.0,"sma_20":949.31,"sma_60":937.33,"sma_120":952.23},{"date":"2025-04-02","open":942.79,"high":962.67,"low":941.96,"close":956.91,"volume":1719900,"rsi_14":100.0,"sma_20":958.95,"sma_60":943.13,"sma_120":952.9},{"date":"2025-04-03","open":923.2,"high":973.04,"low":920.14,"close":958.89,"volume":3096900,"rsi_14":66.91,"sma_20":965.29,"sma_60":949.35,"sma_120":953.43},{"date":"2025-04-04","open":946.91,"high":956.35,"low":906.4,"close":908.72,"volume":5167000,"rsi_14":6.57,"sma_20":962.87,"sma_60":948.98,"sma_120":953.67},{"date":"2025-04-07","open":880.23,"high":929.88,"low":864.33,"close":900.44,"volume":4626600,"rsi_14":5.34,"sma_20":938.07,"sma_60":945.28,"sma_120":953.88},{"date":"2025-04-08","open":924.16,"high":935.0,"low":891.95,"close":901.05,"volume":3545400,"rsi_14":19.68,"sma_20":911.17,"sma_60":941.44,"sma_120":954.09},{"date":"2025-04-09","open":900.31,"high":959.27,"low":890.07,"close":957.02,"volume":5084500,"rsi_14":100.0,"sma_20":936.2,"sma_60":937.68,"sma_120":954.72},{"date":"2025-04-10","open":958.32,"high":985.0,"low":934.91,"close":956.14,"volume":4209100,"rsi_14":92.12,"sma_20":938.97,"sma_60":937.67,"sma_120":955.41},{"date":"2025-04-11","open":955.8,"high":961.99,"low":935.17,"close":955.25,"volume":2721800,"rsi_14":28.98,"sma_20":963.87,"sma_60":937.49,"sma_120":956.11},{"date":"2025-04-14","open":961.79,"high":978.77,"low":956.83,"close":971.03,"volume":2219900,"rsi_14":100.0,"sma_20":970.57,"sma_60":947.41,"sma_120":956.91},{"date":"2025-04-15","open":977.01,"high":985.58,"low":966.0,"close":968.65,"volume":1788200,"rsi_14":38.46,"sma_20":977.32,"sma_60":958.86,"sma_120":957.71},{"date":"2025-04-16","open":963.9,"high":970.36,"low":951.12,"close":959.55,"volume":2531700,"rsi_14":23.17,"sma_20":971.54,"sma_60":968.69,"sma_120":958.38},{"date":"2025-04-17","open":965.04,"high":991.45,"low":963.76,"close":986.08,"volume":2711100,"rsi_14":100.0,"sma_20":980.32,"sma_60":973.57,"sma_120":959.22},{"date":"2025-04-21","open":984.59,"high":988.55,"low":934.98,"close":949.66,"volume":2841300,"rsi_14":39.69,"sma_20":979.83,"sma_60":973.46,"sma_120":959.8},{"date":"2025-04-22","open":961.54,"high":979.09,"low":958.59,"close":970.94,"volume":2230600,"rsi_14":100.0,"sma_20":967.71,"sma_60":975.12,"sma_120":960.59},{"date":"2025-04-23","open":986.1,"high":987.32,"low":960.79,"close":967.58,"volume":2109700,"rsi_14":74.4,"sma_20":968.61,"sma_60":975.06,"sma_120":961.34},{"date":"2025-04-24","open":965.36,"high":969.72,"low":952.57,"close":967.22,"volume":2468500,"rsi_14":25.39,"sma_20":976.55,"sma_60":974.51,"sma_120":962.13},{"date":"2025-04-25","open":965.72,"high":970.04,"low":954.73,"close":968.89,"volume":1780900,"rsi_14":63.3,"sma_20":975.52,"sma_60":975.86,"sma_120":962.99},{"date":"2025-04-28","open":970.21,"high":976.96,"low":960.58,"close":970.25,"volume":1616200,"rsi_14":44.72,"sma_20":975.67,"sma_60":975.6,"sma_120":963.91},{"date":"2025-04-29","open":969.72,"high":984.8,"low":962.84,"close":983.3,"volume":1523100,"rsi_14":100.0,"sma_20":984.31,"sma_60":978.86,"sma_120":964.9},{"date":"2025-04-30","open":981.62,"high":989.31,"low":968.28,"close":986.08,"volume":2212400,"rsi_14":76.22,"sma_20":992.29,"sma_60":981.4,"sma_120":965.84},{"date":"2025-05-01","open":981.72,"high":997.86,"low":976.66,"close":990.58,"volume":1829900,"rsi_14":52.62,"sma_20":995.95,"sma_60":985.26,"sma_120":966.79},{"date":"2025-05-02","open":1000.6,"high":1010.69,"low":997.4,"close":1001.06,"volume":1547400,"rsi_14":76.55,"sma_20":1002.98,"sma_60":990.77,"sma_120":967.73},{"date":"2025-05-05","open":1000.28,"high":1010.48,"low":995.31,"close":1007.61,"volume":1952600,"rsi_14":69.91,"sma_20":1011.03,"sma_60":997.1,"sma_120":968.62},{"date":"2025-05-06","open":1001.21,"high":1008.94,"low":996.31,"close":1003.25,"volume":1381200,"rsi_14":28.13,"sma_20":1012.13,"sma_60":1002.47,"sma_120":969.21},{"date":"2025-05-07","open":1003.92,"high":1006.82,"low":994.28,"close":999.92,"volume":1316000,"rsi_14":31.34,"sma_20":1008.26,"sma_60":1005.08,"sma_120":969.87},{"date":"2025-05-08","open":1006.23,"high":1009.7,"low":984.29,"close":1000.48,"volume":1882600,"rsi_14":55.52,"sma_20":1006.87,"sma_60":1007.33,"sma_120":970.54},{"date":"2025-05-09","open":997.4,"high":1003.46,"low":990.89,"close":1000.86,"volume":1176700,"rsi_14":53.62,"sma_20":1007.34,"sma_60":1008.88,"sma_120":971.2},{"date":"2025-05-12","open":1002.54,"high":1009.61,"low":985.12,"close":1008.86,"volume":2069000,"rsi_14":100.0,"sma_20":1011.55,"sma_60":1010.18,"sma_120":972.01},{"date":"2025-05-13","open":1006.45,"high":1016.48,"low":980.51,"close":991.86,"volume":2917000,"rsi_14":28.82,"sma_20":1011.1,"sma_60":1009.87,"sma_120":972.81},{"date":"2025-05-14","open":991.59,"high":992.68,"low":983.41,"close":984.42,"volume":2215000,"rsi_14":8.47,"sma_20":1005.8,"sma_60":1007.23,"sma_120":973.45},{"date":"2025-05-15","open":985.53,"high":1006.72,"low":975.95,"close":1003.22,"volume":2470700,"rsi_14":100.0,"sma_20":1000.45,"sma_60":1004.94,"sma_120":974.16},{"date":"2025-05-16","open":1005.22,"high":1020.88,"low":1001.76,"close":1018.47,"volume":2033700,"rsi_14":100.0,"sma_20":1017.58,"sma_60":1007.95,"sma_120":975.02},{"date":"2025-05-19","open":1011.29,"high":1027.56,"low":1005.62,"close":1026.92,"volume":1879800,"rsi_14":100.0,"sma_20":1029.51,"sma_60":1012.33,"sma_120":975.72},{"date":"2025-05-20","open":1022.62,"high":1030.55,"low":1022.62,"close":1029.38,"volume":2271200,"rsi_14":87.41,"sma_20":1035.0,"sma_60":1015.77,"sma_120":976.36},{"date":"2025-05-21","open":1023.54,"high":1032.01,"low":1016.45,"close":1017.94,"volume":1438900,"rsi_14":16.61,"sma_20":1030.48,"sma_60":1020.15,"sma_120":976.9},{"date":"2025-05-22","open":1020.34,"high":1021.4,"low":1006.84,"close":1010.82,"volume":1660900,"rsi_14":22.12,"sma_20":1021.14,"sma_60":1024.58,"sma_120":977.29},{"date":"2025-05-23","open":1004.74,"high":1007.83,"low":999.77,"close":1001.26,"volume":1413900,"rsi_14":11.24,"sma_20":1020.31,"sma_60":1024.54,"sma_120":977.68},{"date":"2025-05-27","open":1007.72,"high":1011.64,"low":1003.68,"close":1010.49,"volume":1868200,"rsi_14":42.67,"sma_20":1012.73,"sma_60":1024.11,"sma_120":978.06},{"date":"2025-05-28","open":1009.75,"high":1017.27,"low":1005.69,"close":1005.87,"volume":1674700,"rsi_14":55.39,"sma_20":1012.81,"sma_60":1022.56,"sma_120":978.38},{"date":"2025-05-29","open":1008.72,"high":1010.24,"low":996.4,"close":1001.5,"volume":2016700,"rsi_14":16.15,"sma_20":1014.45,"sma_60":1018.91,"sma_120":978.6},{"date":"2025-05-30","open":995.11,"high":1044.94,"low":994.81,"close":1032.72,"volume":5403800,"rsi_14":100.0,"sma_20":1023.89,"sma_60":1017.18,"sma_120":979.01},{"date":"2025-06-02","open":1026.85,"high":1052.89,"low":1026.85,"close":1049.27,"volume":2148000,"rsi_14":100.0,"sma_20":1047.93,"sma_60":1023.63,"sma_120":979.63},{"date":"2025-06-03","open":1046.59,"high":1059.42,"low":1035.77,"close":1048.01,"volume":1992900,"rsi_14":0.0,"sma_20":1055.63,"sma_60":1031.47,"sma_120":980.16},{"date":"2025-06-04","open":1047.43,"high":1050.24,"low":1041.84,"close":1044.14,"volume":1422100,"rsi_14":30.06,"sma_20":1053.05,"sma_60":1037.12,"sma_120":980.69},{"date":"2025-06-05","open":1042.47,"high":1043.51,"low":998.79,"close":1003.56,"volume":3289400,"rsi_14":5.49,"sma_20":1050.67,"sma_60":1037.08,"sma_120":980.84},{"date":"2025-06-06","open":1013.31,"high":1013.31,"low":1001.37,"close":1007.66,"volume":1855400,"rsi_14":100.0,"sma_20":1012.31,"sma_60":1037.76,"sma_120":981.01},{"date":"2025-06-09","open":1005.15,"high":1006.08,"low":989.82,"close":998.96,"volume":1696700,"rsi_14":26.3,"sma_20":1012.08,"sma_60":1037.2,"sma_120":981.15},{"date":"2025-06-10","open":999.7,"high":1004.25,"low":990.56,"close":1000.04,"volume":2255000,"rsi_14":17.45,"sma_20":1009.61,"sma_60":1031.28,"sma_120":981.3},{"date":"2025-06-11","open":995.25,"high":998.22,"low":986.25,"close":989.63,"volume":2459800,"rsi_14":15.8,"sma_20":1005.69,"sma_60":1022.81,"sma_120":981.34},{"date":"2025-06-12","open":991.83,"high":996.05,"low":988.22,"close":995.51,"volume":1720100,"rsi_14":30.82,"sma_20":1001.24,"sma_60":1013.23,"sma_120":981.51},{"date":"2025-06-13","open":991.91,"high":996.39,"low":981.58,"close":983.1,"volume":1786000,"rsi_14":27.98,"sma_20":998.86,"sma_60":1005.54,"sma_120":981.72},{"date":"2025-06-16","open":985.21,"high":994.66,"low":974.4,"close":977.3,"volume":2109300,"rsi_14":10.39,"sma_20":994.99,"sma_60":1001.95,"sma_120":981.97},{"date":"2025-06-17","open":975.95,"high":979.02,"low":969.19,"close":970.7,"volume":1668200,"rsi_14":13.27,"sma_20":986.11,"sma_60":996.89,"sma_120":982.16},{"date":"2025-06-18","open":972.97,"high":975.6,"low":967.08,"close":967.9,"volume":1509600,"rsi_14":15.48,"sma_20":980.02,"sma_60":992.08,"sma_120":982.37},{"date":"2025-06-20","open":976.93,"high":981.57,"low":966.91,"close":973.26,"volume":3255700,"rsi_14":49.23,"sma_20":975.89,"sma_60":986.95,"sma_120":982.55},{"date":"2025-06-23","open":976.09,"high":997.66,"low":974.22,"close":997.27,"volume":2082900,"rsi_14":100.0,"sma_20":991.83,"sma_60":984.78,"sma_120":982.95},{"date":"2025-06-24","open":998.62,"high":998.62,"low":984.95,"close":994.73,"volume":2385100,"rsi_14":34.31,"sma_20":1002.64,"sma_60":986.73,"sma_120":983.47},{"date":"2025-06-25","open":995.8,"high":997.77,"low":978.92,"close":979.46,"volume":1827700,"rsi_14":13.19,"sma_20":993.67,"sma_60":987.09,"sma_120":984.01},{"date":"2025-06-26","open":980.64,"high":980.64,"low":969.49,"close":975.86,"volume":2262800,"rsi_14":30.11,"sma_20":984.17,"sma_60":987.95,"sma_120":984.56},{"date":"2025-06-27","open":975.19,"high":986.01,"low":973.27,"close":978.07,"volume":2129200,"rsi_14":84.04,"sma_20":983.48,"sma_60":989.66,"sma_120":985.19},{"date":"2025-06-30","open":978.09,"high":984.62,"low":972.72,"close":982.84,"volume":2127600,"rsi_14":100.0,"sma_20":986.99,"sma_60":991.27,"sma_120":985.8},{"date":"2025-07-01","open":982.9,"high":989.69,"low":967.51,"close":978.88,"volume":2200600,"rsi_14":41.61,"sma_20":987.03,"sma_60":990.96,"sma_120":986.33},{"date":"2025-07-02","open":976.81,"high":978.63,"low":969.86,"close":975.31,"volume":1606100,"rsi_14":17.4,"sma_20":987.02,"sma_60":987.86,"sma_120":986.84},{"date":"2025-07-03","open":975.36,"high":980.58,"low":970.32,"close":979.94,"volume":1101400,"rsi_14":100.0,"sma_20":984.14,"sma_60":985.0,"sma_120":987.33},{"date":"2025-07-07","open":977.93,"high":985.76,"low":969.19,"close":985.06,"volume":1832600,"rsi_14":100.0,"sma_20":989.05,"sma_60":986.55,"sma_120":987.79},{"date":"2025-07-08","open":982.4,"high":988.72,"low":976.87,"close":978.77,"volume":1716200,"rsi_14":23.25,"sma_20":988.46,"sma_60":986.66,"sma_120":988.3},{"date":"2025-07-09","open":981.3,"high":981.3,"low":965.3,"close":975.04,"volume":2922600,"rsi_14":15.02,"sma_20":987.95,"sma_60":986.53,"sma_120":988.84},{"date":"2025-07-10","open":979.92,"high":980.91,"low":962.12,"close":963.21,"volume":2897000,"rsi_14":11.5,"sma_20":982.63,"sma_60":985.09,"sma_120":989.23},{"date":"2025-07-11","open":966.31,"high":971.95,"low":958.77,"close":963.37,"volume":1942000,"rsi_14":13.63,"sma_20":975.0,"sma_60":982.53,"sma_120":989.66},{"date":"2025-07-14","open":964.13,"high":974.45,"low":962.66,"close":973.87,"volume":1679300,"rsi_14":80.53,"sma_20":970.24,"sma_60":980.62,"sma_120":989.97},{"date":"2025-07-15","open":972.22,"high":973.22,"low":959.72,"close":960.74,"volume":1878000,"rsi_14":39.9,"sma_20":974.94,"sma_60":979.3,"sma_120":990.14},{"date":"2025-07-16","open":961.04,"high":962.63,"low":943.31,"close":944.54,"volume":2950300,"rsi_14":7.19,"sma_20":972.28,"sma_60":975.05,"sma_120":990.19},{"date":"2025-07-17","open":943.54,"high":947.9,"low":940.71,"close":947.06,"volume":2280600,"rsi_14":12.22,"sma_20":958.3,"sma_60":969.41,"sma_120":990.29},{"date":"2025-07-18","open":953.06,"high":953.37,"low":942.84,"close":944.13,"volume":2115500,"rsi_14":31.7,"sma_20":952.09,"sma_60":964.87,"sma_120":990.38},{"date":"2025-07-21","open":944.68,"high":948.9,"low":939.81,"close":940.76,"volume":1742400,"rsi_14":18.57,"sma_20":951.58,"sma_60":961.61,"sma_120":990.24},{"date":"2025-07-22","open":941.99,"high":950.83,"low":934.5,"close":934.85,"volume":1799900,"rsi_14":15.33,"sma_20":948.26,"sma_60":957.54,"sma_120":990.09},{"date":"2025-07-23","open":935.62,"high":941.69,"low":929.28,"close":934.44,"volume":2401600,"rsi_14":18.45,"sma_20":943.74,"sma_60":951.21,"sma_120":989.9},{"date":"2025-07-24","open":934.57,"high":936.13,"low":926.79,"close":927.1,"volume":2057100,"rsi_14":16.77,"sma_20":940.48,"sma_60":946.94,"sma_120":989.53},{"date":"2025-07-25","open":929.58,"high":934.54,"low":927.64,"close":928.77,"volume":1827700,"rsi_14":19.27,"sma_20":936.69,"sma_60":944.0,"sma_120":989.16},{"date":"2025-07-28","open":928.79,"high":933.49,"low":924.21,"close":927.29,"volume":2006300,"rsi_14":34.18,"sma_20":934.13,"sma_60":940.96,"sma_120":988.56},{"date":"2025-07-29","open":927.29,"high":935.03,"low":920.72,"close":927.86,"volume":2065900,"rsi_14":29.86,"sma_20":934.17,"sma_60":938.2,"sma_120":987.83},{"date":"2025-07-30","open":928.29,"high":931.02,"low":918.5,"close":920.85,"volume":1699600,"rsi_14":18.27,"sma_20":933.43,"sma_60":936.02,"sma_120":986.87},{"date":"2025-07-31","open":918.72,"high":939.16,"low":918.36,"close":932.9,"volume":2564400,"rsi_14":55.62,"sma_20":930.77,"sma_60":933.88,"sma_120":985.94},{"date":"2025-08-01","open":934.05,"high":951.17,"low":934.05,"close":946.99,"volume":2934500,"rsi_14":100.0,"sma_20":945.68,"sma_60":936.81,"sma_120":985.18},{"date":"2025-08-04","open":947.07,"high":954.61,"low":943.16,"close":949.83,"volume":2389900,"rsi_14":100.0,"sma_20":953.68,"sma_60":940.16,"sma_120":984.29},{"date":"2025-08-05","open":945.81,"high":945.98,"low":930.25,"close":938.16,"volume":2462300,"rsi_14":9.25,"sma_20":949.23,"sma_60":941.81,"sma_120":983.34},{"date":"2025-08-06","open":938.16,"high":964.92,"low":937.19,"close":962.94,"volume":2753000,"rsi_14":100.0,"sma_20":955.82,"sma_60":947.52,"sma_120":982.53},{"date":"2025-08-07","open":969.03,"high":976.3,"low":965.33,"close":971.78,"volume":1893300,"rsi_14":100.0,"sma_20":972.73,"sma_60":955.88,"sma_120":981.7},{"date":"2025-08-08","open":971.48,"high":982.47,"low":971.33,"close":975.29,"volume":2189700,"rsi_14":100.0,"sma_20":978.94,"sma_60":962.81,"sma_120":980.95},{"date":"2025-08-11","open":977.46,"high":983.84,"low":970.66,"close":983.0,"volume":2290100,"rsi_14":100.0,"sma_20":984.58,"sma_60":968.85,"sma_120":980.39},{"date":"2025-08-12","open":982.77,"high":986.0,"low":974.37,"close":985.5,"volume":1588500,"rsi_14":100.0,"sma_20":989.72,"sma_60":974.83,"sma_120":979.79},{"date":"2025-08-13","open":978.25,"high":980.68,"low":964.47,"close":973.17,"volume":2352600,"rsi_14":9.12,"sma_20":984.77,"sma_60":980.69,"sma_120":979.32},{"date":"2025-08-14","open":974.91,"high":982.56,"low":969.52,"close":969.73,"volume":1808700,"rsi_14":22.17,"sma_20":976.84,"sma_60":981.83,"sma_120":978.83},{"date":"2025-08-15","open":973.46,"high":974.32,"low":961.61,"close":966.4,"volume":1638300,"rsi_14":14.41,"sma_20":976.57,"sma_60":981.77,"sma_120":978.3},{"date":"2025-08-18","open":967.65,"high":975.59,"low":964.37,"close":973.67,"volume":2078500,"rsi_14":60.71,"sma_20":973.64,"sma_60":980.9,"sma_120":977.66},{"date":"2025-08-19","open":972.94,"high":982.8,"low":971.12,"close":975.16,"volume":1673400,"rsi_14":86.5,"sma_20":975.79,"sma_60":980.53,"sma_120":977.24},{"date":"2025-08-20","open":973.32,"high":993.5,"low":973.32,"close":988.8,"volume":2229600,"rsi_14":100.0,"sma_20":987.43,"sma_60":979.9,"sma_120":977.01},{"date":"2025-08-21","open":983.16,"high":983.58,"low":961.91,"close":964.06,"volume":2145600,"rsi_14":34.32,"sma_20":986.87,"sma_60":979.75,"sma_120":976.35},{"date":"2025-08-22","open":965.9,"high":967.85,"low":947.58,"close":952.98,"volume":3136000,"rsi_14":3.41,"sma_20":980.05,"sma_60":978.09,"sma_120":975.62},{"date":"2025-08-25","open":949.42,"high":952.74,"low":935.1,"close":936.12,"volume":2284300,"rsi_14":4.21,"sma_20":962.43,"sma_60":975.03,"sma_120":974.82},{"date":"2025-08-26","open":935.88,"high":938.57,"low":927.84,"close":935.88,"volume":4341300,"rsi_14":6.28,"sma_20":948.93,"sma_60":969.85,"sma_120":973.94},{"date":"2025-08-27","open":935.03,"high":946.48,"low":931.78,"close":944.01,"volume":1893600,"rsi_14":83.88,"sma_20":941.59,"sma_60":963.63,"sma_120":973.29},{"date":"2025-08-28","open":944.78,"high":945.48,"low":938.65,"close":939.48,"volume":2067900,"rsi_14":58.12,"sma_20":945.34,"sma_60":958.11,"sma_120":973.13},{"date":"2025-08-29","open":939.52,"high":943.11,"low":935.0,"close":937.85,"volume":1609000,"rsi_14":13.08,"sma_20":946.66,"sma_60":950.23,"sma_120":973.21},{"date":"2025-09-02","open":933.22,"high":939.03,"low":931.15,"close":933.37,"volume":1793900,"rsi_14":13.15,"sma_20":943.57,"sma_60":945.95,"sma_120":973.28},{"date":"2025-09-03","open":933.55,"high":944.58,"low":931.07,"close":944.27,"volume":1670500,"rsi_14":100.0,"sma_20":944.03,"sma_60":944.36,"sma_120":973.46},{"date":"2025-09-04","open":947.87,"high":953.93,"low":945.59,"close":950.36,"volume":1471900,"rsi_14":100.0,"sma_20":952.57,"sma_60":946.78,"sma_120":974.01},{"date":"2025-09-05","open":953.15,"high":963.93,"low":950.67,"close":957.89,"volume":1928500,"rsi_14":100.0,"sma_20":959.42,"sma_60":949.11,"sma_120":974.51},{"date":"2025-09-08","open":958.14,"high":966.7,"low":953.03,"close":966.21,"volume":1737000,"rsi_14":100.0,"sma_20":967.39,"sma_60":953.59,"sma_120":974.97},{"date":"2025-09-09","open":964.37,"high":974.19,"low":957.52,"close":973.57,"volume":1496800,"rsi_14":100.0,"sma_20":975.27,"sma_60":959.58,"sma_120":975.64},{"date":"2025-09-10","open":970.73,"high":975.31,"low":948.43,"close":950.74,"volume":2277500,"rsi_14":5.26,"sma_20":967.5,"sma_60":962.49,"sma_120":976.08},{"date":"2025-09-11","open":952.24,"high":959.56,"low":948.74,"close":958.73,"volume":1532000,"rsi_14":100.0,"sma_20":960.03,"sma_60":964.91,"sma_120":976.65},{"date":"2025-09-12","open":954.72,"high":963.95,"low":954.43,"close":962.29,"volume":1461600,"rsi_14":100.0,"sma_20":965.84,"sma_60":966.91,"sma_120":977.14},{"date":"2025-09-15","open":962.21,"high":964.11,"low":954.14,"close":954.53,"volume":2199400,"rsi_14":28.11,"sma_20":965.63,"sma_60":966.85,"sma_120":977.42},{"date":"2025-09-16","open":953.54,"high":954.01,"low":945.28,"close":946.55,"volume":2012600,"rsi_14":6.82,"sma_20":962.94,"sma_60":966.02,"sma_120":977.61},{"date":"2025-09-17","open":947.96,"high":958.39,"low":947.96,"close":957.44,"volume":1556800,"rsi_14":53.86,"sma_20":955.96,"sma_60":962.78,"sma_120":977.88},{"date":"2025-09-18","open":951.82,"high":956.96,"low":945.16,"close":946.84,"volume":1860900,"rsi_14":47.7,"sma_20":957.29,"sma_60":960.28,"sma_120":978.0},{"date":"2025-09-19","open":949.46,"high":951.89,"low":938.32,"close":945.64,"volume":4606000,"rsi_14":8.46,"sma_20":956.83,"sma_60":959.47,"sma_120":978.18},{"date":"2025-09-22","open":941.88,"high":944.49,"low":934.16,"close":937.79,"volume":2794300,"rsi_14":10.24,"sma_20":951.04,"sma_60":957.09,"sma_120":978.15},{"date":"2025-09-23","open":937.29,"high":939.51,"low":928.09,"close":938.13,"volume":3258500,"rsi_14":11.53,"sma_20":946.56,"sma_60":953.12,"sma_120":978.06},{"date":"2025-09-24","open":938.8,"high":948.13,"low":937.64,"close":939.79,"volume":2149800,"rsi_14":62.68,"sma_20":943.26,"sma_60":950.53,"sma_120":977.9},{"date":"2025-09-25","open":946.93,"high":947.47,"low":930.19,"close":937.84,"volume":2991500,"rsi_14":33.65,"sma_20":944.15,"sma_60":949.18,"sma_120":977.7},{"date":"2025-09-26","open":920.18,"high":922.25,"low":899.8,"close":910.64,"volume":4812900,"rsi_14":4.0,"sma_20":942.56,"sma_60":945.62,"sma_120":977.7},{"date":"2025-09-29","open":911.02,"high":911.9,"low":898.05,"close":911.55,"volume":4107000,"rsi_14":4.27,"sma_20":928.05,"sma_60":939.59,"sma_120":977.77},{"date":"2025-09-30","open":910.94,"high":925.11,"low":908.07,"close":920.26,"volume":3096700,"rsi_14":95.89,"sma_20":916.63,"sma_60":934.15,"sma_120":977.91},{"date":"2025-10-01","open":917.65,"high":918.64,"low":905.88,"close":912.02,"volume":2642100,"rsi_14":47.75,"sma_20":921.01,"sma_60":931.07,"sma_120":977.51},{"date":"2025-10-02","open":907.27,"high":913.18,"low":904.73,"close":911.45,"volume":2063800,"rsi_14":10.17,"sma_20":920.78,"sma_60":926.66,"sma_120":977.12},{"date":"2025-10-03","open":910.28,"high":912.77,"low":905.91,"close":910.07,"volume":2319200,"rsi_14":28.46,"sma_20":916.76,"sma_60":921.94,"sma_120":976.72},{"date":"2025-10-06","open":910.19,"high":910.47,"low":899.0,"close":905.66,"volume":2504000,"rsi_14":0.0,"sma_20":915.59,"sma_60":917.67,"sma_120":976.15},{"date":"2025-10-07","open":903.46,"high":912.32,"low":898.64,"close":909.49,"volume":2601800,"rsi_14":40.23,"sma_20":912.81,"sma_60":916.86,"sma_120":975.63},{"date":"2025-10-08","open":907.25,"high":911.06,"low":905.68,"close":909.49,"volume":2376900,"rsi_14":66.62,"sma_20":912.74,"sma_60":916.37,"sma_120":975.19},{"date":"2025-10-09","open":926.9,"high":938.3,"low":921.9,"close":937.42,"volume":3742900,"rsi_14":100.0,"sma_20":928.58,"sma_60":919.0,"sma_120":974.76},{"date":"2025-10-10","open":938.94,"high":939.97,"low":923.61,"close":924.62,"volume":3142500,"rsi_14":8.47,"sma_20":936.19,"sma_60":921.21,"sma_120":974.53},{"date":"2025-10-13","open":923.61,"high":930.55,"low":917.65,"close":930.13,"volume":2169600,"rsi_14":100.0,"sma_20":932.52,"sma_60":924.57,"sma_120":974.16},{"date":"2025-10-14","open":934.81,"high":941.92,"low":930.52,"close":941.02,"volume":1925900,"rsi_14":100.0,"sma_20":940.77,"sma_60":930.5,"sma_120":973.92},{"date":"2025-10-15","open":940.51,"high":958.41,"low":939.78,"close":949.45,"volume":2009800,"rsi_14":100.0,"sma_20":950.48,"sma_60":937.2,"sma_120":973.75},{"date":"2025-10-16","open":950.0,"high":952.34,"low":915.82,"close":920.25,"volume":2721400,"rsi_14":4.09,"sma_20":940.04,"sma_60":939.0,"sma_120":973.32},{"date":"2025-10-17","open":924.19,"high":933.37,"low":922.77,"close":930.9,"volume":2502200,"rsi_14":25.85,"sma_20":939.11,"sma_60":938.89,"sma_120":972.97},{"date":"2025-10-20","open":930.76,"high":934.35,"low":926.1,"close":930.68,"volume":1523700,"rsi_14":46.16,"sma_20":935.96,"sma_60":938.92,"sma_120":972.5},{"date":"2025-10-21","open":930.68,"high":937.9,"low":929.58,"close":932.06,"volume":1448200,"rsi_14":100.0,"sma_20":936.54,"sma_60":939.24,"sma_120":972.03},{"date":"2025-10-22","open":934.55,"high":947.47,"low":927.09,"close":939.2,"volume":2372400,"rsi_14":100.0,"sma_20":936.97,"sma_60":939.21,"sma_120":971.57},{"date":"2025-10-23","open":939.99,"high":939.99,"low":929.07,"close":936.59,"volume":1974800,"rsi_14":64.45,"sma_20":941.05,"sma_60":938.72,"sma_120":971.02},{"date":"2025-10-24","open":934.55,"high":937.53,"low":924.75,"close":926.73,"volume":1639400,"rsi_14":10.5,"sma_20":936.83,"sma_60":937.87,"sma_120":970.33},{"date":"2025-10-27","open":924.81,"high":927.79,"low":919.75,"close":924.46,"volume":1967600,"rsi_14":8.16,"sma_20":936.22,"sma_60":937.76,"sma_120":969.66},{"date":"2025-10-28","open":921.49,"high":925.32,"low":914.86,"close":918.8,"volume":2090800,"rsi_14":11.03,"sma_20":930.33,"sma_60":936.59,"sma_120":968.97},{"date":"2025-10-29","open":913.67,"high":914.54,"low":904.03,"close":907.13,"volume":2449600,"rsi_14":6.12,"sma_20":925.87,"sma_60":934.38,"sma_120":968.17},{"date":"2025-10-30","open":907.4,"high":917.65,"low":905.09,"close":914.84,"volume":2677100,"rsi_14":37.29,"sma_20":917.83,"sma_60":930.21,"sma_120":967.44},{"date":"2025-10-31","open":912.18,"high":915.96,"low":905.68,"close":907.45,"volume":2456261,"rsi_14":47.06,"sma_20":916.06,"sma_60":926.05,"sma_120":966.57},{"date":"2025-11-03","open":908.39,"high":925.11,"low":904.39,"close":923.96,"volume":3206606,"rsi_14":65.52,"sma_20":916.14,"sma_60":921.44,"sma_120":965.98},{"date":"2025-11-04","open":929.11,"high":937.03,"low":924.88,"close":936.61,"volume":2554542,"rsi_14":100.0,"sma_20":934.39,"sma_60":922.7,"sma_120":965.55},{"date":"2025-11-05","open":935.87,"high":941.13,"low":923.36,"close":930.92,"volume":2694057,"rsi_14":0.0,"sma_20":937.89,"sma_60":924.56,"sma_120":964.93},{"date":"2025-11-06","open":920.3,"high":920.94,"low":904.31,"close":919.52,"volume":3247658,"rsi_14":0.0,"sma_20":929.31,"sma_60":926.46,"sma_120":964.07},{"date":"2025-11-07","open":925.45,"high":932.88,"low":916.74,"close":918.69,"volume":2584010,"rsi_14":0.0,"sma_20":923.16,"sma_60":926.93,"sma_120":963.14},{"date":"2025-11-10","open":914.96,"high":917.95,"low":905.08,"close":911.54,"volume":2612726,"rsi_14":0.0,"sma_20":919.15,"sma_60":927.62,"sma_120":962.13},{"date":"2025-11-11","open":912.47,"high":914.85,"low":908.99,"close":909.84,"volume":1663441,"rsi_14":0.0,"sma_20":918.71,"sma_60":927.38,"sma_120":961.2},{"date":"2025-11-12","open":911.45,"high":914.07,"low":907.66,"close":909.98,"volume":1829700,"rsi_14":7.61,"sma_20":914.63,"sma_60":924.81,"sma_120":960.34},{"date":"2025-11-13","open":912.32,"high":922.68,"low":907.71,"close":921.02,"volume":2430600,"rsi_14":100.0,"sma_20":914.49,"sma_60":920.63,"sma_120":959.64},{"date":"2025-11-14","open":923.06,"high":924.81,"low":911.08,"close":918.92,"volume":1739100,"rsi_14":84.07,"sma_20":919.99,"sma_60":919.13,"sma_120":958.85},{"date":"2025-11-17","open":917.97,"high":920.84,"low":904.82,"close":908.58,"volume":2481900,"rsi_14":0.0,"sma_20":923.41,"sma_60":918.87,"sma_120":958.01},{"date":"2025-11-18","open":908.58,"high":914.87,"low":890.24,"close":891.15,"volume":2984688,"rsi_14":0.0,"sma_20":916.39,"sma_60":917.0,"sma_120":957.07},{"date":"2025-11-19","open":891.07,"high":891.07,"low":870.13,"close":886.69,"volume":3462344,"rsi_14":0.0,"sma_20":902.74,"sma_60":913.54,"sma_120":955.82},{"date":"2025-11-20","open":889.57,"high":900.6,"low":887.08,"close":889.36,"volume":2648300,"rsi_14":37.52,"sma_20":892.75,"sma_60":909.71,"sma_120":954.46},{"date":"2025-11-21","open":890.58,"high":901.34,"low":888.21,"close":895.06,"volume":2870059,"rsi_14":100.0,"sma_20":892.37,"sma_60":906.17,"sma_120":953.15},{"date":"2025-11-24","open":895.05,"high":897.4,"low":877.45,"close":882.23,"volume":3661200,"rsi_14":30.74,"sma_20":895.79,"sma_60":901.64,"sma_120":951.77},{"date":"2025-11-25","open":882.76,"high":891.78,"low":881.24,"close":890.4,"volume":2534700,"rsi_14":51.94,"sma_20":895.13,"sma_60":899.94,"sma_120":950.8},{"date":"2025-11-26","open":892.08,"high":907.99,"low":891.68,"close":904.27,"volume":1936200,"rsi_14":63.2,"sma_20":895.98,"sma_60":898.74,"sma_120":949.91},{"date":"2025-11-28","open":901.04,"high":910.18,"low":899.03,"close":909.58,"volume":1092600,"rsi_14":45.57,"sma_20":912.3,"sma_60":929.16,"sma_120":947.61},{"date":"2025-12-01","open":909.19,"high":914.54,"low":902.23,"close":907.95,"volume":2149400,"rsi_14":48.16,"sma_20":912.32,"sma_60":928.32,"sma_120":946.84},{"date":"2025-12-02","open":907.95,"high":918.94,"low":901.02,"close":917.98,"volume":2160600,"rsi_14":53.85,"sma_20":912.02,"sma_60":927.52,"sma_120":946.24},{"date":"2025-12-03","open":916.76,"high":922.25,"low":911.99,"close":918.21,"volume":1886800,"rsi_14":53.89,"sma_20":911.1,"sma_60":926.59,"sma_120":945.6},{"date":"2025-12-04","open":903.04,"high":903.97,"low":884.18,"close":891.92,"volume":3787800,"rsi_14":37.98,"sma_20":909.14,"sma_60":925.61,"sma_120":944.83},{"date":"2025-12-05","open":893.31,"high":901.91,"low":889.08,"close":890.75,"volume":2359800,"rsi_14":38.27,"sma_20":907.69,"sma_60":924.47,"sma_120":944.11},{"date":"2025-12-08","open":889.57,"high":890.07,"low":879.02,"close":883.62,"volume":2407900,"rsi_14":39.33,"sma_20":905.93,"sma_60":923.15,"sma_120":943.38},{"date":"2025-12-09","open":882.95,"high":885.11,"low":877.64,"close":884.54,"volume":1899500,"rsi_14":46.71,"sma_20":904.58,"sma_60":921.98,"sma_120":942.68},{"date":"2025-12-10","open":883.92,"high":885.67,"low":867.26,"close":870.57,"volume":3318300,"rsi_14":42.67,"sma_20":902.6,"sma_60":920.71,"sma_120":941.82},{"date":"2025-12-11","open":872.01,"high":882.11,"low":868.72,"close":880.59,"volume":3041600,"rsi_14":46.26,"sma_20":901.13,"sma_60":919.42,"sma_120":940.84},{"date":"2025-12-12","open":879.42,"high":884.72,"low":863.31,"close":880.58,"volume":4808900,"rsi_14":43.51,"sma_20":899.1,"sma_60":918.31,"sma_120":939.89},{"date":"2025-12-15","open":878.23,"high":883.59,"low":847.66,"close":856.78,"volume":4771400,"rsi_14":39.62,"sma_20":895.98,"sma_60":916.82,"sma_120":938.86},{"date":"2025-12-16","open":853.67,"high":859.8,"low":840.35,"close":856.61,"volume":3843300,"rsi_14":35.25,"sma_20":893.37,"sma_60":915.46,"sma_120":937.86},{"date":"2025-12-17","open":854.73,"high":864.76,"low":854.46,"close":858.86,"volume":2363700,"rsi_14":27.94,"sma_20":891.75,"sma_60":914.14,"sma_120":936.87},{"date":"2025-12-18","open":856.52,"high":859.36,"low":848.76,"close":853.82,"volume":2467500,"rsi_14":22.84,"sma_20":890.1,"sma_60":912.7,"sma_120":935.79},{"date":"2025-12-19","open":852.81,"high":854.68,"low":845.59,"close":851.86,"volume":10097600,"rsi_14":22.77,"sma_20":888.21,"sma_60":911.26,"sma_120":934.72},{"date":"2025-12-22","open":850.25,"high":851.74,"low":843.59,"close":846.26,"volume":2373300,"rsi_14":13.62,"sma_20":885.76,"sma_60":910.18,"sma_120":933.64},{"date":"2025-12-23","open":845.37,"high":851.22,"low":843.08,"close":851.03,"volume":1903300,"rsi_14":17.42,"sma_20":884.19,"sma_60":909.17,"sma_120":932.56},{"date":"2025-12-24","open":854.83,"high":872.15,"low":854.58,"close":868.03,"volume":1822200,"rsi_14":37.26,"sma_20":883.07,"sma_60":908.29,"sma_120":931.58},{"date":"2025-12-26","open":866.81,"high":873.73,"low":865.18,"close":869.51,"volume":1324100,"rsi_14":38.72,"sma_20":881.33,"sma_60":907.58,"sma_120":930.67},{"date":"2025-12-29","open":869.45,"high":870.66,"low":861.89,"close":864.03,"volume":1792500,"rsi_14":39.41,"sma_20":879.04,"sma_60":906.79,"sma_120":929.74},{"date":"2025-12-30","open":860.2,"high":864.01,"low":857.64,"close":861.85,"volume":1680800,"rsi_14":37.9,"sma_20":876.72,"sma_60":905.98,"sma_120":928.89},{"date":"2025-12-31","open":860.78,"high":864.19,"low":857.56,"close":858.55,"volume":1490000,"rsi_14":42.77,"sma_20":873.74,"sma_60":905.19,"sma_120":928.02},{"date":"2026-01-02","open":857.36,"high":859.31,"low":848.75,"close":850.75,"volume":2373400,"rsi_14":31.54,"sma_20":870.35,"sma_60":904.21,"sma_120":926.98},{"date":"2026-01-05","open":860.15,"high":874.91,"low":857.07,"close":871.89,"volume":2805600,"rsi_14":45.74,"sma_20":869.34,"sma_60":903.58,"sma_120":926.24},{"date":"2026-01-06","open":872.1,"high":890.15,"low":867.47,"close":885.19,"volume":2742300,"rsi_14":65.53,"sma_20":869.06,"sma_60":902.71,"sma_120":925.74},{"date":"2026-01-07","open":888.08,"high":889.67,"low":875.75,"close":878.7,"volume":2680100,"rsi_14":61.29,"sma_20":868.82,"sma_60":901.94,"sma_120":925.17},{"date":"2026-01-08","open":897.17,"high":927.58,"low":892.06,"close":911.29,"volume":5207200,"rsi_14":70.46,"sma_20":870.16,"sma_60":901.62,"sma_120":924.9},{"date":"2026-01-09","open":911.95,"high":925.76,"low":907.33,"close":920.82,"volume":2895400,"rsi_14":75.26,"sma_20":872.69,"sma_60":901.28,"sma_120":924.73},{"date":"2026-01-12","open":916.36,"high":940.68,"low":912.97,"close":938.94,"volume":3246400,"rsi_14":79.26,"sma_20":875.62,"sma_60":901.11,"sma_120":924.76},{"date":"2026-01-13","open":933.9,"high":938.76,"low":925.52,"close":937.79,"volume":2222100,"rsi_14":81.71,"sma_20":878.49,"sma_60":901.4,"sma_120":924.79},{"date":"2026-01-14","open":934.21,"high":951.41,"low":934.17,"close":946.8,"volume":2894900,"rsi_14":82.23,"sma_20":883.01,"sma_60":901.67,"sma_120":924.96},{"date":"2026-01-15","open":950.35,"high":954.07,"low":945.83,"close":952.55,"volume":2185900,"rsi_14":80.77,"sma_20":887.83,"sma_60":902.03,"sma_120":925.16},{"date":"2026-01-16","open":957.77,"high":960.74,"low":946.82,"close":959.38,"volume":3862947,"rsi_14":85.74,"sma_20":900.99,"sma_60":898.92,"sma_120":949.56},{"date":"2026-01-20","open":954.17,"high":965.64,"low":949.94,"close":960.02,"volume":3209900,"rsi_14":84.82,"sma_20":898.21,"sma_60":902.84,"sma_120":925.69},{"date":"2026-01-21","open":955.38,"high":985.29,"low":955.38,"close":978.54,"volume":4073700,"rsi_14":87.85,"sma_20":904.57,"sma_60":903.54,"sma_120":926.18},{"date":"2026-01-22","open":973.59,"high":979.68,"low":967.29,"close":971.88,"volume":2074400,"rsi_14":85.97,"sma_20":910.88,"sma_60":904.3,"sma_120":926.5},{"date":"2026-01-23","open":967.17,"high":980.52,"low":966.74,"close":978.93,"volume":1680600,"rsi_14":90.88,"sma_20":917.3,"sma_60":905.21,"sma_120":926.77},{"date":"2026-01-26","open":982.1,"high":988.64,"low":972.06,"close":973.37,"volume":2458700,"rsi_14":85.94,"sma_20":922.59,"sma_60":906.12,"sma_120":926.97},{"date":"2026-01-27","open":973.38,"high":973.7,"low":957.48,"close":966.02,"volume":2077900,"rsi_14":79.88,"sma_20":927.44,"sma_60":907.11,"sma_120":927.2},{"date":"2026-01-28","open":965.25,"high":965.84,"low":951.41,"close":956.56,"volume":2474800,"rsi_14":78.17,"sma_20":932.09,"sma_60":907.81,"sma_120":927.15},{"date":"2026-01-29","open":953.78,"high":956.08,"low":944.34,"close":948.7,"volume":1825000,"rsi_14":66.49,"sma_20":936.45,"sma_60":908.5,"sma_120":926.95},{"date":"2026-01-30","open":945.95,"high":948.23,"low":927.48,"close":937.4,"volume":2396300,"rsi_14":56.57,"sma_20":940.34,"sma_60":908.7,"sma_120":926.63},{"date":"2026-02-02","open":941.37,"high":967.38,"low":928.44,"close":965.42,"volume":2451300,"rsi_14":59.96,"sma_20":946.04,"sma_60":909.16,"sma_120":926.47},{"date":"2026-02-03","open":961.42,"high":987.64,"low":961.35,"close":974.95,"volume":2960700,"rsi_14":63.29,"sma_20":951.15,"sma_60":909.88,"sma_120":926.37},{"date":"2026-02-04","open":980.33,"high":991.58,"low":972.23,"close":975.38,"volume":2631500,"rsi_14":60.8,"sma_20":955.61,"sma_60":910.79,"sma_120":926.38},{"date":"2026-02-05","open":992.48,"high":997.91,"low":984.33,"close":986.29,"volume":2988800,"rsi_14":62.33,"sma_20":960.94,"sma_60":911.9,"sma_120":926.5},{"date":"2026-02-06","open":985.15,"high":998.33,"low":980.52,"close":998.12,"volume":2358600,"rsi_14":63.71,"sma_20":965.24,"sma_60":913.32,"sma_120":926.76},{"date":"2026-02-09","open":998.28,"high":1006.56,"low":989.67,"close":994.56,"volume":1861683,"rsi_14":89.63,"sma_20":905.92,"sma_60":900.34,"sma_120":949.48},{"date":"2026-02-10","open":992.99,"high":994.42,"low":966.06,"close":968.28,"volume":1777349,"rsi_14":73.96,"sma_20":909.53,"sma_60":901.32,"sma_120":910.01},{"date":"2026-02-11","open":971.92,"high":986.56,"low":964.19,"close":975.17,"volume":1768275,"rsi_14":75.1,"sma_20":913.49,"sma_60":902.41,"sma_120":910.47},{"date":"2026-02-12","open":975.78,"high":1006.15,"low":975.17,"close":995.83,"volume":2970368,"rsi_14":77.99,"sma_20":918.48,"sma_60":903.85,"sma_120":911.1},{"date":"2026-02-13","open":996.97,"high":1019.78,"low":990.74,"close":1015.39,"volume":2661568,"rsi_14":85.76,"sma_20":924.45,"sma_60":905.61,"sma_120":911.9},{"date":"2026-02-17","open":1021.33,"high":1025.32,"low":1007.41,"close":1008.98,"volume":1669218,"rsi_14":82.88,"sma_20":930.11,"sma_60":907.27,"sma_120":912.65},{"date":"2026-02-18","open":1006.94,"high":1012.92,"low":990.49,"close":993.06,"volume":1926800,"rsi_14":59.75,"sma_20":981.58,"sma_60":923.3,"sma_120":928.56},{"date":"2026-02-19","open":989.3,"high":1004.8,"low":981.12,"close":984.82,"volume":1750000,"rsi_14":59.63,"sma_20":981.83,"sma_60":924.87,"sma_120":928.89},{"date":"2026-02-20","open":980.15,"high":984.37,"low":974.84,"close":982.28,"volume":1662183,"rsi_14":72.71,"sma_20":934.42,"sma_60":908.48,"sma_120":913.17},{"date":"2026-02-23","open":978.82,"high":988.3,"low":975.09,"close":983.03,"volume":1489300,"rsi_14":56.13,"sma_20":982.42,"sma_60":927.97,"sma_120":929.6},{"date":"2026-02-24","open":983.39,"high":995.85,"low":982.07,"close":995.4,"volume":1647298,"rsi_14":73.32,"sma_20":939.39,"sma_60":909.91,"sma_120":913.8},{"date":"2026-02-25","open":994.71,"high":999.46,"low":988.45,"close":991.74,"volume":1544624,"rsi_14":72.13,"sma_20":944.18,"sma_60":911.28,"sma_120":914.4},{"date":"2026-02-26","open":995.77,"high":1002.47,"low":980.55,"close":983.75,"volume":1789020,"rsi_14":69.67,"sma_20":948.56,"sma_60":912.52,"sma_120":914.93},{"date":"2026-02-27","open":987.52,"high":1011.11,"low":986.58,"close":1007.72,"volume":3935004,"rsi_14":70.92,"sma_20":954.8,"sma_60":914.45,"sma_120":915.73},{"date":"2026-03-02","open":1010.06,"high":1017.72,"low":999.45,"close":999.73,"volume":1968413,"rsi_14":68.67,"sma_20":960.63,"sma_60":916.24,"sma_120":916.45},{"date":"2026-03-03","open":999.5,"high":1012.67,"low":997.59,"close":1004.71,"volume":1946025,"rsi_14":62.83,"sma_20":993.98,"sma_60":936.79,"sma_120":931.69},{"date":"2026-03-04","open":1001.95,"high":1010.92,"low":993.98,"close":1003.69,"volume":1770580,"rsi_14":60.48,"sma_20":995.42,"sma_60":938.64,"sma_120":932.12},{"date":"2026-03-05","open":992.57,"high":996.22,"low":975.84,"close":979.59,"volume":2734077,"rsi_14":44.18,"sma_20":995.63,"sma_60":940.1,"sma_120":932.28},{"date":"2026-03-06","open":964.07,"high":999.46,"low":957.55,"close":995.07,"volume":2708851,"rsi_14":42.5,"sma_20":996.07,"sma_60":941.94,"sma_120":932.55},{"date":"2026-03-09","open":996.6,"high":1004.35,"low":985.0,"close":1002.25,"volume":2346530,"rsi_14":47.53,"sma_20":996.28,"sma_60":943.89,"sma_120":932.93},{"date":"2026-03-10","open":997.46,"high":1006.94,"low":992.98,"close":994.33,"volume":1609114,"rsi_14":50.5,"sma_20":996.26,"sma_60":945.94,"sma_120":933.32},{"date":"2026-03-11","open":993.76,"high":994.36,"low":984.89,"close":989.22,"volume":1260219,"rsi_14":51.76,"sma_20":997.31,"sma_60":947.74,"sma_120":933.58},{"date":"2026-03-12","open":984.56,"high":1003.05,"low":981.01,"close":1000.28,"volume":1668092,"rsi_14":56.73,"sma_20":998.57,"sma_60":949.72,"sma_120":934.01},{"date":"2026-03-13","open":1002.85,"high":1009.76,"low":998.96,"close":1005.37,"volume":1469672,"rsi_14":58.32,"sma_20":997.97,"sma_60":932.08,"sma_120":922.81},{"date":"2026-03-16","open":1007.43,"high":1009.58,"low":992.41,"close":998.7,"volume":1243752,"rsi_14":51.25,"sma_20":999.49,"sma_60":933.94,"sma_120":923.55},{"date":"2026-03-17","open":1003.44,"high":1005.04,"low":991.73,"close":993.14,"volume":1210414,"rsi_14":50.52,"sma_20":997.42,"sma_60":956.76,"sma_120":935.45},{"date":"2026-03-18","open":987.37,"high":990.97,"low":975.17,"close":976.95,"volume":1434421,"rsi_14":47.61,"sma_20":996.61,"sma_60":958.8,"sma_120":935.75},{"date":"2026-03-19","open":982.85,"high":985.79,"low":967.47,"close":971.82,"volume":1340173,"rsi_14":35.46,"sma_20":995.96,"sma_60":960.79,"sma_120":936.02},{"date":"2026-03-20","open":972.12,"high":977.78,"low":967.6,"close":969.38,"volume":2621555,"rsi_14":37.13,"sma_20":995.28,"sma_60":954.27,"sma_120":952.12},{"date":"2026-03-23","open":982.67,"high":983.65,"low":961.6,"close":962.8,"volume":1779094,"rsi_14":32.47,"sma_20":994.3,"sma_60":954.77,"sma_120":952.24},{"date":"2026-03-24","open":959.14,"high":978.3,"low":958.08,"close":970.87,"volume":1259325,"rsi_14":37.04,"sma_20":993.07,"sma_60":955.22,"sma_120":952.46},{"date":"2026-03-25","open":975.03,"high":977.83,"low":965.11,"close":971.9,"volume":1067386,"rsi_14":46.29,"sma_20":992.07,"sma_60":955.55,"sma_120":952.73},{"date":"2026-03-26","open":972.73,"high":984.19,"low":969.77,"close":976.68,"volume":1498250,"rsi_14":40.09,"sma_20":991.72,"sma_60":956.45,"sma_120":953.05},{"date":"2026-03-27","open":979.04,"high":984.12,"low":975.14,"close":980.87,"volume":1540925,"rsi_14":38.1,"sma_20":990.37,"sma_60":957.25,"sma_120":953.47},{"date":"2026-03-30","open":984.65,"high":1002.49,"low":982.02,"close":993.56,"volume":2129129,"rsi_14":49.59,"sma_20":990.06,"sma_60":958.25,"sma_120":953.98},{"date":"2026-03-31","open":993.98,"high":1005.54,"low":982.86,"close":993.41,"volume":2447853,"rsi_14":52.34,"sma_20":989.5,"sma_60":959.24,"sma_120":954.5},{"date":"2026-04-01","open":992.01,"high":1000.09,"low":987.58,"close":993.54,"volume":1769848,"rsi_14":45.72,"sma_20":988.99,"sma_60":960.1,"sma_120":955.02},{"date":"2026-04-02","open":1004.94,"high":1012.92,"low":996.18,"close":1011.88,"volume":1828612,"rsi_14":53.54,"sma_20":990.61,"sma_60":961.32,"sma_120":955.75},{"date":"2026-04-06","open":1011.88,"high":1017.59,"low":1000.96,"close":1015.46,"volume":1448642,"rsi_14":59.43,"sma_20":991.63,"sma_60":962.76,"sma_120":956.4},{"date":"2026-04-07","open":1017.16,"high":1017.76,"low":1001.8,"close":1010.14,"volume":1428543,"rsi_14":59.59,"sma_20":992.02,"sma_60":964.15,"sma_120":956.91},{"date":"2026-04-08","open":1001.39,"high":1027.33,"low":996.97,"close":1027.14,"volume":2265711,"rsi_14":78.06,"sma_20":993.67,"sma_60":965.91,"sma_120":957.53},{"date":"2026-04-09","open":1026.37,"high":1032.68,"low":1021.95,"close":1028.9,"volume":1433627,"rsi_14":83.16,"sma_20":995.66,"sma_60":967.91,"sma_120":958.27},{"date":"2026-04-10","open":1023.4,"high":1025.88,"low":992.48,"close":995.44,"volume":2333039,"rsi_14":61.13,"sma_20":995.42,"sma_60":969.21,"sma_120":958.52},{"date":"2026-04-13","open":995.44,"high":997.02,"low":976.39,"close":977.87,"volume":2255514,"rsi_14":55.89,"sma_20":994.04,"sma_60":970.37,"sma_120":958.55},{"date":"2026-04-14","open":970.73,"high":974.64,"low":963.07,"close":971.84,"volume":2136508,"rsi_14":50.39,"sma_20":992.69,"sma_60":971.15,"sma_120":958.5},{"date":"2026-04-15","open":967.37,"high":982.39,"low":965.36,"close":981.76,"volume":2346203,"rsi_14":53.65,"sma_20":992.12,"sma_60":971.88,"sma_120":958.46},{"date":"2026-04-16","open":982.01,"high":992.73,"low":978.63,"close":984.21,"volume":1484286,"rsi_14":52.84,"sma_20":992.48,"sma_60":972.75,"sma_120":958.43},{"date":"2026-04-17","open":982.01,"high":997.63,"low":974.04,"close":996.86,"volume":2346525,"rsi_14":55.67,"sma_20":993.74,"sma_60":974.02,"sma_120":958.61},{"date":"2026-04-20","open":1000.8,"high":1008.23,"low":991.12,"close":994.81,"volume":1475447,"rsi_14":50.48,"sma_20":995.02,"sma_60":975.28,"sma_120":958.79},{"date":"2026-04-21","open":991.35,"high":1003.45,"low":983.71,"close":1002.76,"volume":1367093,"rsi_14":53.38,"sma_20":997.02,"sma_60":976.78,"sma_120":959.07},{"date":"2026-04-22","open":1001.93,"high":1005.05,"low":995.26,"close":1000.65,"volume":1215151,"rsi_14":52.54,"sma_20":998.51,"sma_60":978.28,"sma_120":959.28},{"date":"2026-04-23","open":1004.52,"high":1013.52,"low":1003.97,"close":1011.3,"volume":1570728,"rsi_14":49.78,"sma_20":1000.49,"sma_60":979.95,"sma_120":959.56},{"date":"2026-04-24","open":1008.93,"high":1010.38,"low":999.46,"close":1008.08,"volume":1695617,"rsi_14":47.21,"sma_20":1002.07,"sma_60":981.38,"sma_120":959.69},{"date":"2026-04-27","open":1005.56,"high":1011.33,"low":993.61,"close":994.98,"volume":1620358,"rsi_14":44.58,"sma_20":1002.77,"sma_60":982.64,"sma_120":959.93},{"date":"2026-04-28","open":1007.41,"high":1009.58,"low":983.01,"close":990.98,"volume":1775955,"rsi_14":35.75,"sma_20":1002.64,"sma_60":984.45,"sma_120":942.74},{"date":"2026-04-29","open":985.37,"high":995.94,"low":982.13,"close":995.64,"volume":1516865,"rsi_14":37.19,"sma_20":1002.76,"sma_60":986.32,"sma_120":943.37},{"date":"2026-04-30","open":993.43,"high":1014.6,"low":993.3,"close":1011.45,"volume":2049273,"rsi_14":57.14,"sma_20":1003.65,"sma_60":988.32,"sma_120":944.13},{"date":"2026-05-01","open":1013.76,"high":1029.63,"low":1004.72,"close":1010.09,"volume":1457042,"rsi_14":65.79,"sma_20":1003.49,"sma_60":990.28,"sma_120":944.87},{"date":"2026-05-04","open":1005.42,"high":1023.09,"low":1000.62,"close":1011.18,"volume":1479687,"rsi_14":70.48,"sma_20":1003.2,"sma_60":991.65,"sma_120":961.91},{"date":"2026-05-05","open":1008.91,"high":1019.16,"low":1007.47,"close":1014.81,"volume":1456309,"rsi_14":68.33,"sma_20":1003.36,"sma_60":993.83,"sma_120":962.53},{"date":"2026-05-06","open":1009.7,"high":1010.62,"low":990.84,"close":994.17,"volume":2619130,"rsi_14":54.08,"sma_20":1001.64,"sma_60":995.52,"sma_120":963.01},{"date":"2026-05-07","open":991.92,"high":1011.05,"low":989.09,"close":1010.45,"volume":2013993,"rsi_14":55.62,"sma_20":1000.64,"sma_60":997.25,"sma_120":963.54},{"date":"2026-05-08","open":1010.13,"high":1014.39,"low":1003.51,"close":1007.19,"volume":1805188,"rsi_14":55.0,"sma_20":1001.16,"sma_60":998.0,"sma_120":964.0},{"date":"2026-05-11","open":1004.22,"high":1005.4,"low":983.59,"close":997.88,"volume":2053529,"rsi_14":47.14,"sma_20":1002.09,"sma_60":998.03,"sma_120":964.31},{"date":"2026-05-12","open":1000.94,"high":1024.37,"low":999.55,"close":1020.26,"volume":2143229,"rsi_14":56.93,"sma_20":1004.44,"sma_60":998.87,"sma_120":964.74},{"date":"2026-05-13","open":1016.32,"high":1040.87,"low":1016.32,"close":1031.44,"volume":1654600,"rsi_14":57.1,"sma_20":1006.86,"sma_60":999.79,"sma_120":965.2},{"date":"2026-05-14","open":1033.31,"high":1040.13,"low":1024.47,"close":1039.6,"volume":1606609,"rsi_14":61.02,"sma_20":1009.56,"sma_60":1000.5,"sma_120":965.92},{"date":"2026-05-15","open":1047.69,"high":1055.82,"low":1037.57,"close":1047.28,"volume":1966963,"rsi_14":69.42,"sma_20":1012.01,"sma_60":1001.0,"sma_120":966.63},{"date":"2026-05-18","open":1048.33,"high":1078.12,"low":1043.34,"close":1074.76,"volume":2295156,"rsi_14":76.66,"sma_20":1015.94,"sma_60":1002.08,"sma_120":967.55},{"date":"2026-05-19","open":1075.29,"high":1094.76,"low":1070.4,"close":1092.58,"volume":2853290,"rsi_14":78.5,"sma_20":1020.37,"sma_60":1003.9,"sma_120":968.68},{"date":"2026-05-20","open":1087.64,"high":1088.01,"low":1070.3,"close":1072.31,"volume":2131579,"rsi_14":67.26,"sma_20":1023.88,"sma_60":1005.16,"sma_120":969.71},{"date":"2026-05-21","open":1061.72,"high":1063.04,"low":1037.36,"close":1048.78,"volume":2149696,"rsi_14":60.04,"sma_20":1025.69,"sma_60":1006.08,"sma_120":970.45},{"date":"2026-05-22","open":1038.34,"high":1043.98,"low":1023.56,"close":1026.61,"volume":2051784,"rsi_14":53.61,"sma_20":1026.54,"sma_60":1006.78,"sma_120":971.09},{"date":"2026-05-26","open":1024.5,"high":1025.87,"low":994.58,"close":1001.34,"volume":2707389,"rsi_14":47.14,"sma_20":1026.79,"sma_60":1006.64,"sma_120":971.53},{"date":"2026-05-27","open":1002.27,"high":1011.9,"low":998.1,"close":1002.1,"volume":2392069,"rsi_14":51.84,"sma_20":1027.27,"sma_60":1006.66,"sma_120":972.05},{"date":"2026-05-28","open":1010.0,"high":1010.39,"low":992.69,"close":993.62,"volume":2853278,"rsi_14":45.95,"sma_20":1027.1,"sma_60":1006.45,"sma_120":972.49},{"date":"2026-05-29","open":985.0,"high":997.23,"low":943.95,"close":954.8,"volume":7034527,"rsi_14":39.23,"sma_20":1024.19,"sma_60":1005.61,"sma_120":972.59},{"date":"2026-06-01","open":953.48,"high":957.69,"low":935.02,"close":944.61,"volume":2816325,"rsi_14":39.09,"sma_20":1020.91,"sma_60":1005.0,"sma_120":972.62},{"date":"2026-06-02","open":940.79,"high":953.87,"low":937.96,"close":952.76,"volume":2218184,"rsi_14":35.32,"sma_20":1017.98,"sma_60":1004.27,"sma_120":972.95},{"date":"2026-06-03","open":951.36,"high":967.64,"low":950.47,"close":960.3,"volume":2174108,"rsi_14":34.28,"sma_20":1015.25,"sma_60":1003.55,"sma_120":973.34},{"date":"2026-06-04","open":985.39,"high":988.44,"low":966.67,"close":970.81,"volume":2345228,"rsi_14":34.96,"sma_20":1014.08,"sma_60":1003.13,"sma_120":973.74},{"date":"2026-06-05","open":975.95,"high":995.83,"low":970.06,"close":970.33,"volume":3092017,"rsi_14":32.63,"sma_20":1012.07,"sma_60":1002.79,"sma_120":974.21},{"date":"2026-06-08","open":961.93,"high":977.43,"low":959.48,"close":973.2,"volume":2086132,"rsi_14":24.21,"sma_20":1010.37,"sma_60":1002.31,"sma_120":974.7},{"date":"2026-06-09","open":972.66,"high":980.41,"low":963.41,"close":967.05,"volume":1998630,"rsi_14":16.11,"sma_20":1008.83,"sma_60":1001.65,"sma_120":975.15},{"date":"2026-06-10","open":975.89,"high":983.69,"low":962.78,"close":981.81,"volume":1715603,"rsi_14":24.82,"sma_20":1006.9,"sma_60":1001.34,"sma_120":975.77},{"date":"2026-06-11","open":985.34,"high":987.55,"low":972.45,"close":974.14,"volume":1903390,"rsi_14":27.22,"sma_20":1004.03,"sma_60":1001.0,"sma_120":976.29},{"date":"2026-06-12","open":973.97,"high":983.22,"low":968.46,"close":980.79,"volume":1737681,"rsi_14":34.55,"sma_20":1001.09,"sma_60":1001.04,"sma_120":976.86},{"date":"2026-06-15","open":972.64,"high":985.43,"low":966.46,"close":977.9,"volume":1893749,"rsi_14":40.69,"sma_20":997.61,"sma_60":1001.12,"sma_120":977.18},{"date":"2026-06-16","open":978.83,"high":993.8,"low":971.62,"close":985.11,"volume":1523449,"rsi_14":43.59,"sma_20":993.12,"sma_60":1001.36,"sma_120":977.66},{"date":"2026-06-17","open":978.44,"high":982.15,"low":959.63,"close":964.06,"volume":1928018,"rsi_14":39.8,"sma_20":986.69,"sma_60":1001.36,"sma_120":977.92},{"date":"2026-06-18","open":961.17,"high":962.47,"low":946.81,"close":949.94,"volume":3742885,"rsi_14":47.98,"sma_20":980.56,"sma_60":1000.99,"sma_120":977.97},{"date":"2026-06-22","open":947.06,"high":954.71,"low":941.03,"close":949.84,"volume":2191926,"rsi_14":52.37,"sma_20":975.6,"sma_60":1000.59,"sma_120":977.95},{"date":"2026-06-23","open":962.97,"high":964.85,"low":951.97,"close":956.16,"volume":2529841,"rsi_14":51.57,"sma_20":972.08,"sma_60":1000.23,"sma_120":978.23},{"date":"2026-06-24","open":960.5,"high":966.4,"low":955.48,"close":959.56,"volume":2020218,"rsi_14":49.65,"sma_20":969.98,"sma_60":999.85,"sma_120":978.45},{"date":"2026-06-25","open":948.06,"high":954.23,"low":937.11,"close":940.74,"volume":2495029,"rsi_14":36.64,"sma_20":966.91,"sma_60":998.94,"sma_120":978.51},{"date":"2026-06-26","open":951.74,"high":960.11,"low":941.5,"close":951.03,"volume":8239163,"rsi_14":42.11,"sma_20":964.78,"sma_60":998.21,"sma_120":978.65},{"date":"2026-06-29","open":957.03,"high":968.32,"low":940.88,"close":945.18,"volume":2450035,"rsi_14":38.82,"sma_20":964.3,"sma_60":997.38,"sma_120":978.68},{"date":"2026-06-30","open":940.5,"high":944.5,"low":930.93,"close":933.98,"volume":2870944,"rsi_14":37.31,"sma_20":963.76,"sma_60":996.05,"sma_120":978.63},{"date":"2026-07-01","open":938.94,"high":938.94,"low":919.09,"close":923.2,"volume":2909693,"rsi_14":26.81,"sma_20":962.28,"sma_60":994.49,"sma_120":978.58},{"date":"2026-07-02","open":925.53,"high":951.13,"low":923.37,"close":950.16,"volume":2787532,"rsi_14":41.77,"sma_20":961.78,"sma_60":993.46,"sma_120":978.77},{"date":"2026-07-06","open":947.59,"high":953.98,"low":939.91,"close":948.74,"volume":2327543,"rsi_14":38.59,"sma_20":960.67,"sma_60":992.13,"sma_120":979.0},{"date":"2026-07-07","open":965.98,"high":967.46,"low":943.83,"close":946.0,"volume":1940191,"rsi_14":38.63,"sma_20":959.45,"sma_60":990.72,"sma_120":979.3},{"date":"2026-07-08","open":957.48,"high":964.97,"low":946.5,"close":951.62,"volume":1645512,"rsi_14":37.92,"sma_20":958.37,"sma_60":989.97,"sma_120":979.59},{"date":"2026-07-09","open":933.46,"high":933.52,"low":906.24,"close":911.52,"volume":4545245,"rsi_14":33.34,"sma_20":955.59,"sma_60":988.83,"sma_120":979.6},{"date":"2026-07-10","open":912.28,"high":915.27,"low":905.77,"close":914.8,"volume":2089337,"rsi_14":38.04,"sma_20":952.24,"sma_60":987.86,"sma_120":979.5},{"date":"2026-07-13","open":916.97,"high":929.5,"low":915.42,"close":924.96,"volume":2373336,"rsi_14":42.07,"sma_20":949.77,"sma_60":986.89,"sma_120":979.38},{"date":"2026-07-14","open":919.92,"high":927.94,"low":917.1,"close":920.29,"volume":2409202,"rsi_14":38.45,"sma_20":946.74,"sma_60":985.8,"sma_120":979.27},{"date":"2026-07-15","open":916.29,"high":926.1,"low":909.05,"close":915.09,"volume":2423207,"rsi_14":35.84,"sma_20":943.6,"sma_60":984.41,"sma_120":979.22},{"date":"2026-07-16","open":922.53,"high":944.26,"low":920.04,"close":944.07,"volume":2735301,"rsi_14":50.99,"sma_20":941.54,"sma_60":983.54,"sma_120":979.41},{"date":"2026-07-17","open":959.99,"high":962.8,"low":932.28,"close":939.38,"volume":2508007,"rsi_14":46.4,"sma_20":940.3,"sma_60":982.45,"sma_120":979.62},{"date":"2026-07-20","open":937.26,"high":945.48,"low":930.53,"close":934.31,"volume":1508337,"rsi_14":46.62,"sma_20":939.52,"sma_60":981.32,"sma_120":979.8},{"date":"2026-07-21","open":928.77,"high":930.51,"low":922.97,"close":927.74,"volume":1833478,"rsi_14":48.0,"sma_20":938.42,"sma_60":979.9,"sma_120":979.93},{"date":"2026-07-22","open":929.4,"high":932.12,"low":919.5,"close":925.84,"volume":1762703,"rsi_14":50.89,"sma_20":936.9,"sma_60":978.51,"sma_120":979.95},{"date":"2026-07-23","open":919.04,"high":925.06,"low":915.3,"close":924.59,"volume":1785244,"rsi_14":39.49,"sma_20":935.15,"sma_60":977.31,"sma_120":979.97},{"date":"2026-07-24","open":925.01,"high":936.66,"low":921.28,"close":935.03,"volume":1586611,"rsi_14":44.12,"sma_20":934.79,"sma_60":976.32,"sma_120":980.16},{"date":"2026-07-27","open":938.11,"high":956.61,"low":936.66,"close":951.58,"volume":2110004,"rsi_14":51.42,"sma_20":934.74,"sma_60":975.54,"sma_120":980.63},{"date":"2026-07-28","open":970.55,"high":987.55,"low":965.87,"close":966.58,"volume":2690594,"rsi_14":54.41,"sma_20":935.73,"sma_60":974.74,"sma_120":981.26},{"date":"2026-07-29","open":968.07,"high":978.8,"low":963.0,"close":974.03,"volume":1976428,"rsi_14":75.47,"sma_20":937.66,"sma_60":974.11,"sma_120":981.93},{"date":"2026-07-30","open":955.04,"high":960.76,"low":949.68,"close":954.17,"volume":2336010,"rsi_14":63.9,"sma_20":939.14,"sma_60":973.13,"sma_120":982.39},{"date":"2026-07-31","open":945.74,"high":955.56,"low":937.51,"close":951.89,"volume":1760194,"rsi_14":59.9,"sma_20":939.15,"sma_60":972.06,"sma_120":982.94},{"date":"2026-08-03","open":965.15,"high":967.98,"low":948.75,"close":954.08,"volume":2014078,"rsi_14":62.82,"sma_20":939.34,"sma_60":971.36,"sma_120":984.28},{"date":"2026-08-04","open":945.0,"high":950.86,"low":937.01,"close":947.85,"volume":2437253,"rsi_14":62.32,"sma_20":939.36,"sma_60":970.29,"sma_120":984.08},{"date":"2026-08-05","open":956.99,"high":956.99,"low":935.22,"close":941.99,"volume":1692426,"rsi_14":48.28,"sma_20":938.8,"sma_60":969.18,"sma_120":983.78},{"date":"2026-08-06","open":959.55,"high":966.13,"low":941.78,"close":949.15,"volume":2116908,"rsi_14":53.89,"sma_20":940.61,"sma_60":968.34,"sma_120":983.37},{"date":"2026-08-07","open":943.51,"high":949.79,"low":937.51,"close":947.82,"volume":1524247,"rsi_14":55.86,"sma_20":942.19,"sma_60":967.11,"sma_120":982.78},{"date":"2026-08-10","open":942.47,"high":952.89,"low":940.56,"close":952.75,"volume":1479642,"rsi_14":61.65,"sma_20":943.5,"sma_60":965.77,"sma_120":982.28},{"date":"2026-08-11","open":950.05,"high":954.9,"low":938.09,"close":944.32,"volume":1801428,"rsi_14":57.91,"sma_20":944.63,"sma_60":964.15,"sma_120":981.85},{"date":"2026-08-12","open":937.4,"high":951.39,"low":935.05,"close":949.58,"volume":1312225},{"date":"2026-08-13","open":954.25,"high":962.58,"low":949.51,"close":961.85,"volume":1324920,"rsi_14":61.68,"sma_20":947.1,"sma_60":960.59,"sma_120":981.34},{"date":"2026-08-14","open":959.99,"high":965.36,"low":957.75,"close":961.1,"volume":1165412,"rsi_14":54.81,"sma_20":948.11,"sma_60":958.37,"sma_120":981.13},{"date":"2026-08-17","open":954.84,"high":956.75,"low":949.42,"close":953.5,"volume":1242967,"rsi_14":42.86,"sma_20":948.99,"sma_60":956.36,"sma_120":980.76},{"date":"2026-08-18","open":966.11,"high":971.96,"low":955.03,"close":961.35,"volume":1845157,"rsi_14":43.11,"sma_20":950.6,"sma_60":954.87,"sma_120":980.48},{"date":"2026-08-19","open":960.23,"high":978.7,"low":956.0,"close":956.99,"volume":1642283},{"date":"2026-08-20","open":931.15,"high":944.22,"low":925.77,"close":933.51,"volume":2503679,"rsi_14":40.59,"sma_20":952.46,"sma_60":952.53,"sma_120":979.59},{"date":"2026-08-21","open":939.64,"high":949.9,"low":933.82,"close":947.74,"volume":2368373,"rsi_14":47.11,"sma_20":953.09,"sma_60":951.6,"sma_120":979.13},{"date":"2026-08-24","open":953.01,"high":974.49,"low":951.38,"close":971.4,"volume":2205864,"rsi_14":59.26,"sma_20":954.08,"sma_60":951.2,"sma_120":978.82},{"date":"2026-08-25","open":965.86,"high":969.05,"low":959.89,"close":960.01,"volume":1360603},{"date":"2026-08-26","open":960.58,"high":964.45,"low":954.54,"close":956.12,"volume":1223015,"rsi_14":52.69,"sma_20":952.86,"sma_60":951.43,"sma_120":978.21},{"date":"2026-08-27","open":948.26,"high":948.85,"low":933.25,"close":934.66,"volume":2242458,"rsi_14":45.6,"sma_20":951.88,"sma_60":951.1,"sma_120":977.69},{"date":"2026-08-28","open":938.93,"high":953.73,"low":937.11,"close":945.47,"volume":1401469,"rsi_14":47.66,"sma_20":951.56,"sma_60":950.83,"sma_120":977.19},{"date":"2026-08-31","open":945.19,"high":949.3,"low":940.71,"close":943.89,"volume":2393041},{"date":"2026-09-01","open":947.35,"high":952.1,"low":935.92,"close":939.96,"volume":1508559,"rsi_14":46.74,"sma_20":950.66,"sma_60":949.82,"sma_120":976.31},{"date":"2026-09-02","open":938.49,"high":938.88,"low":920.31,"close":928.48,"volume":2166373,"rsi_14":38.61,"sma_20":949.98,"sma_60":949.05,"sma_120":975.68},{"date":"2026-09-03","open":927.79,"high":930.76,"low":915.31,"close":925.41,"volume":2172780,"rsi_14":38.01,"sma_20":948.8,"sma_60":948.33,"sma_120":974.99},{"date":"2026-09-04","open":926.09,"high":928.04,"low":914.54,"close":915.74,"volume":2079070,"rsi_14":37.49,"sma_20":947.19,"sma_60":947.2,"sma_120":974.27},{"date":"2026-09-08","open":912.4,"high":915.13,"low":906.1,"close":910.18,"volume":2240323},{"date":"2026-09-09","open":907.0,"high":909.23,"low":898.43,"close":902.6,"volume":2067832,"rsi_14":32.08,"sma_20":942.98,"sma_60":944.78,"sma_120":972.91},{"date":"2026-09-10","open":906.62,"high":912.1,"low":899.0,"close":902.38,"volume":1926795,"rsi_14":37.89,"sma_20":940.62,"sma_60":943.5,"sma_120":972.31},{"date":"2026-09-11","open":905.17,"high":907.36,"low":900.75,"close":904.77,"volume":1773175,"rsi_14":31.59,"sma_20":937.76,"sma_60":942.13,"sma_120":971.75},{"date":"2026-09-14","open":913.64,"high":921.99,"low":910.79,"close":918.91,"volume":2014224,"rsi_14":25.51,"sma_20":935.65,"sma_60":941.36,"sma_120":971.36},{"date":"2026-09-15","open":916.92,"high":916.92,"low":900.25,"close":901.35,"volume":2200912,"rsi_14":24.12,"sma_20":933.05,"sma_60":940.52,"sma_120":970.75},{"date":"2026-09-16","open":901.05,"high":902.0,"low":892.67,"close":893.74,"volume":2101651,"rsi_14":23.36,"sma_20":929.67,"sma_60":939.56,"sma_120":970.08},{"date":"2026-09-17","open":895.32,"high":896.0,"low":888.04,"close":893.93,"volume":2322546,"rsi_14":28.74,"sma_20":926.51,"sma_60":938.5,"sma_120":969.36},{"date":"2026-09-18","open":892.42,"high":898.4,"low":890.55,"close":895.31,"volume":4180440,"rsi_14":20.96,"sma_20":924.6,"sma_60":937.4,"sma_120":968.62},{"date":"2026-09-21","open":891.07,"high":899.44,"low":885.5,"close":898.48,"volume":2163492,"rsi_14":24.18,"sma_20":922.14,"sma_60":936.67,"sma_120":967.81},{"date":"2026-09-22","open":902.25,"high":903.4,"low":895.84,"close":899.41,"volume":1982884},{"date":"2026-09-23","open":901.31,"high":905.59,"low":893.36,"close":904.7,"volume":2283883,"rsi_14":34.9,"sma_20":915.77,"sma_60":935.09,"sma_120":966.23},{"date":"2026-09-24","open":908.81,"high":909.43,"low":895.26,"close":896.48,"volume":2893294,"rsi_14":32.76,"sma_20":912.79,"sma_60":934.44,"sma_120":965.25},{"date":"2026-09-25","open":887.0,"high":925.14,"low":883.1,"close":922.76,"volume":4631424,"rsi_14":53.49,"sma_20":912.2,"sma_60":934.41,"sma_120":964.45},{"date":"2026-09-28","open":924.38,"high":931.09,"low":913.0,"close":922.92,"volume":2443760,"rsi_14":56.7,"sma_20":911.07,"sma_60":933.93,"sma_120":963.7},{"date":"2026-09-29","open":916.8,"high":925.97,"low":912.66,"close":924.59,"volume":2415200},{"date":"2026-09-30","open":924.61,"high":925.56,"low":910.3,"close":910.34,"volume":2219581,"rsi_14":53.86,"sma_20":908.62,"sma_60":932.88,"sma_120":961.8},{"date":"2026-10-01","open":910.87,"high":923.5,"low":903.77,"close":914.94,"volume":2126408,"rsi_14":54.82,"sma_20":907.95,"sma_60":932.24,"sma_120":961.1},{"date":"2026-10-02","open":921.18,"high":921.18,"low":909.66,"close":920.65,"volume":2025566,"rsi_14":50.9,"sma_20":907.71,"sma_60":932.37,"sma_120":960.6},{"date":"2026-10-05","open":920.0,"high":925.34,"low":914.75,"close":923.52,"volume":1955558,"rsi_14":63.46,"sma_20":908.1,"sma_60":932.49,"sma_120":960.18},{"date":"2026-10-06","open":921.32,"high":937.04,"low":919.0,"close":935.68,"volume":1902616},{"date":"2026-10-07","open":940.84,"high":948.77,"low":937.6,"close":942.25,"volume":1772394,"rsi_14":75.91,"sma_20":911.36,"sma_60":932.99,"sma_120":959.39},{"date":"2026-10-08","open":952.92,"high":953.25,"low":939.6,"close":947.92,"volume":2272984,"rsi_14":76.97,"sma_20":913.63,"sma_60":933.51,"sma_120":958.96},{"date":"2026-10-09","open":945.0,"high":951.29,"low":942.53,"close":946.92,"volume":1503095,"rsi_14":75.39,"sma_20":915.74,"sma_60":933.53,"sma_120":958.53},{"date":"2026-10-12","open":949.46,"high":960.74,"low":946.7,"close":959.44,"volume":1480333,"rsi_14":78.06,"sma_20":917.77,"sma_60":933.84,"sma_120":958.15},{"date":"2026-10-13","open":965.73,"high":966.0,"low":953.78,"close":954.63,"volume":1422678,"rsi_14":73.44,"sma_20":920.43,"sma_60":934.16,"sma_120":957.74},{"date":"2026-10-14","open":961.35,"high":982.64,"low":960.0,"close":982.0,"volume":3079753,"rsi_14":84.03,"sma_20":924.84,"sma_60":935.04,"sma_120":957.47},{"date":"2026-10-15","open":998.11,"high":1008.37,"low":977.24,"close":978.01,"volume":3000940,"rsi_14":76.73,"sma_20":929.05,"sma_60":935.88,"sma_120":957.19},{"date":"2026-10-16","open":982.49,"high":993.19,"low":980.66,"close":989.11,"volume":2517278,"rsi_14":78.96,"sma_20":933.74,"sma_60":936.93,"sma_120":957.12},{"date":"2026-10-19","open":986.0,"high":997.43,"low":985.01,"close":995.53,"volume":1745588,"rsi_14":79.8,"sma_20":938.59,"sma_60":937.94,"sma_120":957.13},{"date":"2026-10-20","open":1000.0,"high":1003.0,"low":991.0,"close":994.61,"volume":2167808,"rsi_14":89.86,"sma_20":943.35,"sma_60":938.66,"sma_120":957.1},{"date":"2026-10-21","open":991.0,"high":1000.25,"low":988.47,"close":998.31,"volume":1512361,"rsi_14":89.77,"sma_20":948.03,"sma_60":939.19,"sma_120":956.96},{"date":"2026-10-22","open":1008.24,"high":1018.8,"low":1001.23,"close":1018.21,"volume":2836870,"rsi_14":90.99,"sma_20":954.12,"sma_60":939.92,"sma_120":957.02}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":20.23,"pbr":14.06,"per":50.33,"roa":2.54,"roe":6.54,"grade":"C","comment":"PER 50.33배, ROE 6.54%","revenue":294517000000.0,"analysis":"PER 50.3배입니다. ROE 6.5%입니다. 시가총액 4515.55억. 매출 2945.17억, 영업이익 114.34억.","eps_basis":"TTM","debt_ratio":1.57930705183682,"market_cap":451554553021,"net_income":8995000000.0,"total_debt":52921000000.0,"ttm_window":"2025Q4~2026Q3","gross_margin":12.77,"total_assets":86430000000.0,"total_equity":33509000000.0,"profit_margin":3.05,"revenue_basis":"TTM","dividend_yield":0.56,"net_income_basis":"TTM","operating_income":11434000000.0,"operating_margin":3.88,"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 91 과매수 구간","D/E(유이자부채/자본총계) 1.6배로 재무 리스크"],"backtest_top3":[],"current_price":1018.21,"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":129.0731},{"date":"2016-10-25","close":128.1143},{"date":"2016-10-26","close":128.1058},{"date":"2016-10-27","close":128.004},{"date":"2016-10-28","close":127.0706},{"date":"2016-10-31","close":125.467},{"date":"2016-11-01","close":124.4403},{"date":"2016-11-02","close":124.4914},{"date":"2016-11-03","close":122.9423},{"date":"2016-11-04","close":121.0614},{"date":"2016-11-07","close":122.1678},{"date":"2016-11-08","close":124.3382},{"date":"2016-11-09","close":124.9339},{"date":"2016-11-10","close":124.8574},{"date":"2016-11-11","close":127.1213},{"date":"2016-11-14","close":129.3682},{"date":"2016-11-15","close":128.6448},{"date":"2016-11-16","close":129.4874},{"date":"2016-11-17","close":128.6873},{"date":"2016-11-18","close":127.9724},{"date":"2016-11-21","close":128.6618},{"date":"2016-11-22","close":129.9385},{"date":"2016-11-23","close":129.0278},{"date":"2016-11-25","close":129.2661},{"date":"2016-11-28","close":128.7299},{"date":"2016-11-29","close":128.9256},{"date":"2016-11-30","close":127.7597},{"date":"2016-12-01","close":129.147},{"date":"2016-12-02","close":129.4448},{"date":"2016-12-05","close":129.1725},{"date":"2016-12-06","close":128.5256},{"date":"2016-12-07","close":130.9428},{"date":"2016-12-08","close":134.1259},{"date":"2016-12-09","close":135.9217},{"date":"2016-12-12","close":136.4579},{"date":"2016-12-13","close":135.9813},{"date":"2016-12-14","close":135.3174},{"date":"2016-12-15","close":136.2707},{"date":"2016-12-16","close":136.526},{"date":"2016-12-19","close":139.1219},{"date":"2016-12-20","close":139.4623},{"date":"2016-12-21","close":138.7645},{"date":"2016-12-22","close":137.9389},{"date":"2016-12-23","close":137.9474},{"date":"2016-12-27","close":137.9218},{"date":"2016-12-28","close":137.0367},{"date":"2016-12-29","close":137.1388},{"date":"2016-12-30","close":136.2707},{"date":"2017-01-03","close":135.9472},{"date":"2017-01-04","close":135.9728},{"date":"2017-01-05","close":138.6538},{"date":"2017-01-06","close":138.5857},{"date":"2017-01-09","close":137.0026},{"date":"2017-01-10","close":137.5899},{"date":"2017-01-11","close":137.4878},{"date":"2017-01-12","close":137.7686},{"date":"2017-01-13","close":137.7601},{"date":"2017-01-17","close":139.4198},{"date":"2017-01-18","close":139.8113},{"date":"2017-01-19","close":139.3262},{"date":"2017-01-20","close":139.7858},{"date":"2017-01-23","close":138.7389},{"date":"2017-01-24","close":139.3006},{"date":"2017-01-25","close":139.7006},{"date":"2017-01-26","close":139.6411},{"date":"2017-01-27","close":137.9303},{"date":"2017-01-30","close":138.9432},{"date":"2017-01-31","close":139.5389},{"date":"2017-02-01","close":137.7601},{"date":"2017-02-02","close":143.1136},{"date":"2017-02-03","close":143.2583},{"date":"2017-02-06","close":142.1603},{"date":"2017-02-07","close":142.5774},{"date":"2017-02-08","close":143.7295},{"date":"2017-02-09","close":145.8971},{"date":"2017-02-10","close":146.7846},{"date":"2017-02-13","close":146.7505},{"date":"2017-02-14","close":148.1757},{"date":"2017-02-15","close":149.3448},{"date":"2017-02-16","close":149.9849},{"date":"2017-02-17","close":150.0788},{"date":"2017-02-21","close":151.0004},{"date":"2017-02-22","close":150.6335},{"date":"2017-02-23","close":150.0702},{"date":"2017-02-24","close":151.5295},{"date":"2017-02-27","close":151.5807},{"date":"2017-02-28","close":151.2052},{"date":"2017-03-01","close":151.7855},{"date":"2017-03-02","close":151.888},{"date":"2017-03-03","close":145.2997},{"date":"2017-03-06","close":142.2872},{"date":"2017-03-07","close":142.5176},{"date":"2017-03-08","close":141.8691},{"date":"2017-03-09","close":141.468},{"date":"2017-03-10","close":141.1266},{"date":"2017-03-13","close":140.4268},{"date":"2017-03-14","close":141.0157},{"date":"2017-03-15","close":142.1251},{"date":"2017-03-16","close":142.5688},{"date":"2017-03-17","close":143.2089},{"date":"2017-03-20","close":142.8932},{"date":"2017-03-21","close":142.3299},{"date":"2017-03-22","close":143.0979},{"date":"2017-03-23","close":142.4323},{"date":"2017-03-24","close":141.6814},{"date":"2017-03-27","close":141.7923},{"date":"2017-03-28","close":142.3214},{"date":"2017-03-29","close":142.8846},{"date":"2017-03-30","close":143.2772},{"date":"2017-03-31","close":143.1065},{"date":"2017-04-03","close":142.2616},{"date":"2017-04-04","close":142.731},{"date":"2017-04-05","close":142.5176},{"date":"2017-04-06","close":145.0949},{"date":"2017-04-07","close":145.607},{"date":"2017-04-10","close":146.119},{"date":"2017-04-11","close":145.6155},{"date":"2017-04-12","close":145.223},{"date":"2017-04-13","close":144.0879},{"date":"2017-04-17","close":144.8219},{"date":"2017-04-18","close":145.1889},{"date":"2017-04-19","close":145.129},{"date":"2017-04-20","close":145.2059},{"date":"2017-04-21","close":145.735},{"date":"2017-04-24","close":147.0663},{"date":"2017-04-25","close":147.3649},{"date":"2017-04-26","close":150.881},{"date":"2017-04-27","close":151.4357},{"date":"2017-04-28","close":151.4954},{"date":"2017-05-01","close":151.7856},{"date":"2017-05-02","close":152.4085},{"date":"2017-05-03","close":153.4583},{"date":"2017-05-04","close":155.7027},{"date":"2017-05-05","close":153.7825},{"date":"2017-05-08","close":153.2853},{"date":"2017-05-09","close":153.3208},{"date":"2017-05-10","close":152.5817},{"date":"2017-05-11","close":152.5016},{"date":"2017-05-12","close":152.1632},{"date":"2017-05-15","close":152.7776},{"date":"2017-05-16","close":152.2701},{"date":"2017-05-17","close":150.6227},{"date":"2017-05-18","close":152.0207},{"date":"2017-05-19","close":152.84},{"date":"2017-05-22","close":153.5167},{"date":"2017-05-23","close":153.5791},{"date":"2017-05-24","close":154.0599},{"date":"2017-05-25","close":155.5915},{"date":"2017-05-26","close":158.3787},{"date":"2017-05-30","close":159.3226},{"date":"2017-05-31","close":160.6672},{"date":"2017-06-01","close":160.8453},{"date":"2017-06-02","close":161.1481},{"date":"2017-06-05","close":162.1364},{"date":"2017-06-06","close":161.5755},{"date":"2017-06-07","close":162.2433},{"date":"2017-06-08","close":161.5399},{"date":"2017-06-09","close":160.6227},{"date":"2017-06-12","close":159.9637},{"date":"2017-06-13","close":160.7384},{"date":"2017-06-14","close":161.7714},{"date":"2017-06-15","close":160.3377},{"date":"2017-06-16","close":148.8061},{"date":"2017-06-19","close":146.3396},{"date":"2017-06-20","close":145.0573},{"date":"2017-06-21","close":145.2799},{"date":"2017-06-22","close":142.2879},{"date":"2017-06-23","close":139.9193},{"date":"2017-06-26","close":142.653},{"date":"2017-06-27","close":141.816},{"date":"2017-06-28","close":142.6263},{"date":"2017-06-29","close":141.2995},{"date":"2017-06-30","close":142.4126},{"date":"2017-07-03","close":141.4242},{"date":"2017-07-05","close":140.7118},{"date":"2017-07-06","close":139.8837},{"date":"2017-07-07","close":137.23},{"date":"2017-07-10","close":134.4607},{"date":"2017-07-11","close":134.5587},{"date":"2017-07-12","close":135.1286},{"date":"2017-07-13","close":136.7759},{"date":"2017-07-14","close":136.2417},{"date":"2017-07-17","close":136.0992},{"date":"2017-07-18","close":134.906},{"date":"2017-07-19","close":134.6745},{"date":"2017-07-20","close":134.4518},{"date":"2017-07-21","close":133.962},{"date":"2017-07-24","close":134.4607},{"date":"2017-07-25","close":136.3931},{"date":"2017-07-26","close":135.4314},{"date":"2017-07-27","close":135.8143},{"date":"2017-07-28","close":136.1437},{"date":"2017-07-31","close":141.1481},{"date":"2017-08-01","close":142.2256},{"date":"2017-08-02","close":143.6147},{"date":"2017-08-03","close":140.6138},{"date":"2017-08-04","close":139.3049},{"date":"2017-08-07","close":139.759},{"date":"2017-08-08","close":140.4714},{"date":"2017-08-09","close":139.6789},{"date":"2017-08-10","close":139.483},{"date":"2017-08-11","close":139.4919},{"date":"2017-08-14","close":140.6139},{"date":"2017-08-15","close":139.6967},{"date":"2017-08-16","close":142.716},{"date":"2017-08-17","close":141.653},{"date":"2017-08-18","close":140.322},{"date":"2017-08-21","close":140.313},{"date":"2017-08-22","close":141.7692},{"date":"2017-08-23","close":142.3677},{"date":"2017-08-24","close":135.1854},{"date":"2017-08-25","close":136.1859},{"date":"2017-08-28","close":136.2752},{"date":"2017-08-29","close":137.1775},{"date":"2017-08-30","close":137.9636},{"date":"2017-08-31","close":140.0183},{"date":"2017-09-01","close":141.3582},{"date":"2017-09-05","close":142.1622},{"date":"2017-09-06","close":141.9121},{"date":"2017-09-07","close":142.2873},{"date":"2017-09-08","close":140.5274},{"date":"2017-09-11","close":140.5721},{"date":"2017-09-12","close":142.9662},{"date":"2017-09-13","close":145.6015},{"date":"2017-09-14","close":145.0476},{"date":"2017-09-15","close":144.9851},{"date":"2017-09-18","close":143.7434},{"date":"2017-09-19","close":144.324},{"date":"2017-09-20","close":145.4764},{"date":"2017-09-21","close":144.2526},{"date":"2017-09-22","close":144.0828},{"date":"2017-09-25","close":145.0119},{"date":"2017-09-26","close":146.5662},{"date":"2017-09-27","close":146.8789},{"date":"2017-09-28","close":146.4144},{"date":"2017-09-29","close":146.7628},{"date":"2017-10-02","close":148.1921},{"date":"2017-10-03","close":147.4685},{"date":"2017-10-04","close":147.5846},{"date":"2017-10-05","close":149.2463},{"date":"2017-10-06","close":140.3309},{"date":"2017-10-09","close":138.1155},{"date":"2017-10-10","close":140.1344},{"date":"2017-10-11","close":141.0277},{"date":"2017-10-12","close":140.4471},{"date":"2017-10-13","close":142.7964},{"date":"2017-10-16","close":141.8674},{"date":"2017-10-17","close":141.4833},{"date":"2017-10-18","close":140.7418},{"date":"2017-10-19","close":141.5548},{"date":"2017-10-20","close":143.6183},{"date":"2017-10-23","close":144.7529},{"date":"2017-10-24","close":144.9762},{"date":"2017-10-25","close":144.8779},{"date":"2017-10-26","close":145.1281},{"date":"2017-10-27","close":145.0566},{"date":"2017-10-30","close":143.136},{"date":"2017-10-31","close":143.8952},{"date":"2017-11-01","close":145.3335},{"date":"2017-11-02","close":147.3524},{"date":"2017-11-03","close":148.6835},{"date":"2017-11-06","close":147.4417},{"date":"2017-11-07","close":148.5405},{"date":"2017-11-08","close":151.015},{"date":"2017-11-09","close":151.0686},{"date":"2017-11-10","close":153.0785},{"date":"2017-11-13","close":153.1679},{"date":"2017-11-14","close":153.15},{"date":"2017-11-15","close":150.9703},{"date":"2017-11-16","close":153.1923},{"date":"2017-11-17","close":153.1923},{"date":"2017-11-20","close":154.3571},{"date":"2017-11-21","close":155.3785},{"date":"2017-11-22","close":154.5363},{"date":"2017-11-24","close":153.7657},{"date":"2017-11-27","close":154.6528},{"date":"2017-11-28","close":155.5845},{"date":"2017-11-29","close":159.0609},{"date":"2017-11-30","close":165.243},{"date":"2017-12-01","close":165.8702},{"date":"2017-12-04","close":169.8394},{"date":"2017-12-05","close":168.2803},{"date":"2017-12-06","close":167.7428},{"date":"2017-12-07","close":166.829},{"date":"2017-12-08","close":168.5044},{"date":"2017-12-11","close":169.2122},{"date":"2017-12-12","close":168.7105},{"date":"2017-12-13","close":168.6926},{"date":"2017-12-14","close":167.1246},{"date":"2017-12-15","close":172.6796},{"date":"2017-12-18","close":172.3032},{"date":"2017-12-19","close":168.7373},{"date":"2017-12-20","close":168.0026},{"date":"2017-12-21","close":167.3665},{"date":"2017-12-22","close":167.2141},{"date":"2017-12-26","close":167.1425},{"date":"2017-12-27","close":166.9185},{"date":"2017-12-28","close":167.2052},{"date":"2017-12-29","close":166.7572},{"date":"2018-01-02","close":167.987},{"date":"2018-01-03","close":170.0029},{"date":"2018-01-04","close":168.6828},{"date":"2018-01-05","close":167.4785},{"date":"2018-01-08","close":168.1296},{"date":"2018-01-09","close":166.1761},{"date":"2018-01-10","close":165.4},{"date":"2018-01-11","close":168.9325},{"date":"2018-01-12","close":171.1269},{"date":"2018-01-16","close":170.8504},{"date":"2018-01-17","close":171.5283},{"date":"2018-01-18","close":170.8325},{"date":"2018-01-19","close":171.5283},{"date":"2018-01-22","close":173.3926},{"date":"2018-01-23","close":172.5363},{"date":"2018-01-24","close":173.2678},{"date":"2018-01-25","close":176.5771},{"date":"2018-01-26","close":177.4335},{"date":"2018-01-29","close":176.9073},{"date":"2018-01-30","close":176.5415},{"date":"2018-01-31","close":173.8297},{"date":"2018-02-01","close":172.5809},{"date":"2018-02-02","close":170.3687},{"date":"2018-02-05","close":163.0362},{"date":"2018-02-06","close":165.0343},{"date":"2018-02-07","close":163.4108},{"date":"2018-02-08","close":159.3254},{"date":"2018-02-09","close":161.2075},{"date":"2018-02-12","close":161.5108},{"date":"2018-02-13","close":164.2672},{"date":"2018-02-14","close":167.1217},{"date":"2018-02-15","close":171.2628},{"date":"2018-02-16","close":171.3343},{"date":"2018-02-20","close":168.2576},{"date":"2018-02-21","close":166.1378},{"date":"2018-02-22","close":166.8891},{"date":"2018-02-23","close":169.7691},{"date":"2018-02-26","close":172.4524},{"date":"2018-02-27","close":170.0286},{"date":"2018-02-28","close":170.744},{"date":"2018-03-01","close":169.0716},{"date":"2018-03-02","close":169.3398},{"date":"2018-03-05","close":171.2628},{"date":"2018-03-06","close":171.2449},{"date":"2018-03-07","close":167.5778},{"date":"2018-03-08","close":166.0841},{"date":"2018-03-09","close":168.669},{"date":"2018-03-12","close":169.3756},{"date":"2018-03-13","close":167.6673},{"date":"2018-03-14","close":165.1361},{"date":"2018-03-15","close":165.9232},{"date":"2018-03-16","close":166.2452},{"date":"2018-03-19","close":164.7068},{"date":"2018-03-20","close":167.5689},{"date":"2018-03-21","close":166.4241},{"date":"2018-03-22","close":163.3562},{"date":"2018-03-23","close":161.7462},{"date":"2018-03-26","close":167.4526},{"date":"2018-03-27","close":163.8123},{"date":"2018-03-28","close":164.2237},{"date":"2018-03-29","close":168.5348},{"date":"2018-04-02","close":163.4546},{"date":"2018-04-03","close":163.3293},{"date":"2018-04-04","close":165.9321},{"date":"2018-04-05","close":166.585},{"date":"2018-04-06","close":164.5368},{"date":"2018-04-09","close":164.9393},{"date":"2018-04-10","close":164.1701},{"date":"2018-04-11","close":165.154},{"date":"2018-04-12","close":168.8837},{"date":"2018-04-13","close":168.9642},{"date":"2018-04-16","close":174.0355},{"date":"2018-04-17","close":175.3056},{"date":"2018-04-18","close":175.7618},{"date":"2018-04-19","close":174.4737},{"date":"2018-04-20","close":173.1232},{"date":"2018-04-23","close":172.9354},{"date":"2018-04-24","close":172.1841},{"date":"2018-04-25","close":173.4899},{"date":"2018-04-26","close":174.6437},{"date":"2018-04-27","close":175.8243},{"date":"2018-04-30","close":176.3431},{"date":"2018-05-01","close":175.7975},{"date":"2018-05-02","close":173.5167},{"date":"2018-05-03","close":172.6312},{"date":"2018-05-04","close":174.5811},{"date":"2018-05-07","close":172.676},{"date":"2018-05-08","close":173.9461},{"date":"2018-05-09","close":175.3414},{"date":"2018-05-10","close":175.3234},{"date":"2018-05-11","close":175.6015},{"date":"2018-05-14","close":175.7092},{"date":"2018-05-15","close":175.3503},{"date":"2018-05-16","close":178.2477},{"date":"2018-05-17","close":179.0461},{"date":"2018-05-18","close":178.472},{"date":"2018-05-21","close":179.064},{"date":"2018-05-22","close":178.481},{"date":"2018-05-23","close":177.7364},{"date":"2018-05-24","close":178.4092},{"date":"2018-05-25","close":177.9338},{"date":"2018-05-29","close":176.4806},{"date":"2018-05-30","close":179.082},{"date":"2018-05-31","close":177.8261},{"date":"2018-06-01","close":176.8304},{"date":"2018-06-04","close":178.167},{"date":"2018-06-05","close":177.4673},{"date":"2018-06-06","close":177.3059},{"date":"2018-06-07","close":181.7103},{"date":"2018-06-08","close":182.7777},{"date":"2018-06-11","close":183.4415},{"date":"2018-06-12","close":183.7823},{"date":"2018-06-13","close":183.0916},{"date":"2018-06-14","close":183.9977},{"date":"2018-06-15","close":185.9711},{"date":"2018-06-18","close":184.9754},{"date":"2018-06-19","close":186.1595},{"date":"2018-06-20","close":186.5632},{"date":"2018-06-21","close":188.3392},{"date":"2018-06-22","close":189.3618},{"date":"2018-06-25","close":189.9449},{"date":"2018-06-26","close":188.4558},{"date":"2018-06-27","close":188.402},{"date":"2018-06-28","close":187.218},{"date":"2018-06-29","close":187.4602},{"date":"2018-07-02","close":186.5721},{"date":"2018-07-03","close":185.7916},{"date":"2018-07-05","close":187.6037},{"date":"2018-07-06","close":188.0342},{"date":"2018-07-09","close":189.2183},{"date":"2018-07-10","close":189.9001},{"date":"2018-07-11","close":189.2273},{"date":"2018-07-12","close":191.9812},{"date":"2018-07-13","close":194.2416},{"date":"2018-07-16","close":192.7257},{"date":"2018-07-17","close":192.8602},{"date":"2018-07-18","close":192.8333},{"date":"2018-07-19","close":195.1387},{"date":"2018-07-20","close":196.1703},{"date":"2018-07-23","close":196.3048},{"date":"2018-07-24","close":196.0716},{"date":"2018-07-25","close":197.9733},{"date":"2018-07-26","close":198.8883},{"date":"2018-07-27","close":197.0314},{"date":"2018-07-30","close":196.547},{"date":"2018-07-31","close":196.1882},{"date":"2018-08-01","close":194.7709},{"date":"2018-08-02","close":198.3501},{"date":"2018-08-03","close":199.1663},{"date":"2018-08-06","close":199.7853},{"date":"2018-08-07","close":200.8079},{"date":"2018-08-08","close":201.4537},{"date":"2018-08-09","close":195.7666},{"date":"2018-08-10","close":197.6234},{"date":"2018-08-13","close":196.9507},{"date":"2018-08-14","close":199.1394},{"date":"2018-08-15","close":198.8434},{"date":"2018-08-16","close":200.2068},{"date":"2018-08-17","close":202.4404},{"date":"2018-08-20","close":203.9384},{"date":"2018-08-21","close":205.006},{"date":"2018-08-22","close":205.6069},{"date":"2018-08-23","close":205.8761},{"date":"2018-08-24","close":207.4638},{"date":"2018-08-27","close":206.3425},{"date":"2018-08-28","close":206.5489},{"date":"2018-08-29","close":206.4861},{"date":"2018-08-30","close":207.5741},{"date":"2018-08-31","close":209.6424},{"date":"2018-09-04","close":211.0362},{"date":"2018-09-05","close":211.8726},{"date":"2018-09-06","close":212.8348},{"date":"2018-09-07","close":217.1332},{"date":"2018-09-10","close":218.6799},{"date":"2018-09-11","close":219.6061},{"date":"2018-09-12","close":218.0145},{"date":"2018-09-13","close":216.9623},{"date":"2018-09-14","close":211.6658},{"date":"2018-09-17","close":208.6262},{"date":"2018-09-18","close":210.7395},{"date":"2018-09-19","close":210.2899},{"date":"2018-09-20","close":210.3528},{"date":"2018-09-21","close":211.1082},{"date":"2018-09-24","close":209.8312},{"date":"2018-09-25","close":209.4626},{"date":"2018-09-26","close":210.2539},{"date":"2018-09-27","close":210.4248},{"date":"2018-09-28","close":211.2161},{"date":"2018-10-01","close":211.0093},{"date":"2018-10-02","close":212.538},{"date":"2018-10-03","close":209.7053},{"date":"2018-10-04","close":208.3385},{"date":"2018-10-05","close":196.7742},{"date":"2018-10-08","close":201.3693},{"date":"2018-10-09","close":201.5851},{"date":"2018-10-10","close":198.7795},{"date":"2018-10-11","close":199.4719},{"date":"2018-10-12","close":204.085},{"date":"2018-10-15","close":201.8909},{"date":"2018-10-16","close":204.7415},{"date":"2018-10-17","close":205.4699},{"date":"2018-10-18","close":205.5509},{"date":"2018-10-19","close":206.531},{"date":"2018-10-22","close":205.9824},{"date":"2018-10-23","close":205.7037},{"date":"2018-10-24","close":201.2164},{"date":"2018-10-25","close":203.5905},{"date":"2018-10-26","close":196.2076},{"date":"2018-10-29","close":200.0114},{"date":"2018-10-30","close":204.9574},{"date":"2018-10-31","close":205.5958},{"date":"2018-11-01","close":206.4681},{"date":"2018-11-02","close":206.9717},{"date":"2018-11-05","close":210.8294},{"date":"2018-11-06","close":212.8618},{"date":"2018-11-07","close":216.153},{"date":"2018-11-08","close":215.1615},{"date":"2018-11-09","close":214.2962},{"date":"2018-11-12","close":211.3576},{"date":"2018-11-13","close":211.0512},{"date":"2018-11-14","close":210.303},{"date":"2018-11-15","close":207.2653},{"date":"2018-11-16","close":208.2388},{"date":"2018-11-19","close":206.1836},{"date":"2018-11-20","close":197.6835},{"date":"2018-11-21","close":197.0165},{"date":"2018-11-23","close":198.3596},{"date":"2018-11-26","close":197.8097},{"date":"2018-11-27","close":201.0187},{"date":"2018-11-28","close":207.6259},{"date":"2018-11-29","close":208.2208},{"date":"2018-11-30","close":208.4731},{"date":"2018-12-03","close":209.1943},{"date":"2018-12-04","close":204.0293},{"date":"2018-12-06","close":210.2038},{"date":"2018-12-07","close":202.6862},{"date":"2018-12-10","close":200.7032},{"date":"2018-12-11","close":204.1645},{"date":"2018-12-12","close":205.3363},{"date":"2018-12-13","close":204.1736},{"date":"2018-12-14","close":186.6415},{"date":"2018-12-17","close":182.2878},{"date":"2018-12-18","close":182.9728},{"date":"2018-12-19","close":181.5487},{"date":"2018-12-20","close":177.6908},{"date":"2018-12-21","close":175.3381},{"date":"2018-12-24","close":171.2549},{"date":"2018-12-26","close":179.0428},{"date":"2018-12-27","close":181.2512},{"date":"2018-12-28","close":182.1165},{"date":"2018-12-31","close":183.6219},{"date":"2019-01-02","close":184.5683},{"date":"2019-01-03","close":180.6563},{"date":"2019-01-04","close":185.9025},{"date":"2019-01-07","close":186.5874},{"date":"2019-01-08","close":187.9846},{"date":"2019-01-09","close":189.2014},{"date":"2019-01-10","close":189.8685},{"date":"2019-01-11","close":189.7513},{"date":"2019-01-14","close":188.3902},{"date":"2019-01-15","close":190.2201},{"date":"2019-01-16","close":189.4539},{"date":"2019-01-17","close":190.6077},{"date":"2019-01-18","close":192.5277},{"date":"2019-01-22","close":191.4549},{"date":"2019-01-23","close":191.1755},{"date":"2019-01-24","close":189.5711},{"date":"2019-01-25","close":188.4533},{"date":"2019-01-28","close":189.9857},{"date":"2019-01-29","close":189.5711},{"date":"2019-01-30","close":190.5085},{"date":"2019-01-31","close":193.4651},{"date":"2019-02-01","close":189.535},{"date":"2019-02-04","close":190.3552},{"date":"2019-02-05","close":190.7428},{"date":"2019-02-06","close":190.7338},{"date":"2019-02-07","close":188.9443},{"date":"2019-02-08","close":187.7693},{"date":"2019-02-11","close":188.646},{"date":"2019-02-12","close":191.5201},{"date":"2019-02-13","close":192.3336},{"date":"2019-02-14","close":193.2736},{"date":"2019-02-15","close":195.6506},{"date":"2019-02-19","close":197.1419},{"date":"2019-02-20","close":196.2291},{"date":"2019-02-21","close":194.5299},{"date":"2019-02-22","close":195.4879},{"date":"2019-02-25","close":196.1749},{"date":"2019-02-26","close":196.681},{"date":"2019-02-27","close":197.0787},{"date":"2019-02-28","close":197.7023},{"date":"2019-03-01","close":198.335},{"date":"2019-03-04","close":197.4041},{"date":"2019-03-05","close":198.6785},{"date":"2019-03-06","close":198.1452},{"date":"2019-03-07","close":195.9399},{"date":"2019-03-08","close":205.909},{"date":"2019-03-11","close":207.5992},{"date":"2019-03-12","close":210.5547},{"date":"2019-03-13","close":213.6458},{"date":"2019-03-14","close":211.3501},{"date":"2019-03-15","close":211.1331},{"date":"2019-03-18","close":213.8356},{"date":"2019-03-19","close":214.2513},{"date":"2019-03-20","close":214.188},{"date":"2019-03-21","close":216.5018},{"date":"2019-03-22","close":214.7123},{"date":"2019-03-25","close":214.179},{"date":"2019-03-26","close":216.077},{"date":"2019-03-27","close":216.3843},{"date":"2019-03-28","close":218.0203},{"date":"2019-03-29","close":218.8518},{"date":"2019-04-01","close":220.7046},{"date":"2019-04-02","close":217.3695},{"date":"2019-04-03","close":219.1591},{"date":"2019-04-04","close":220.8944},{"date":"2019-04-05","close":222.223},{"date":"2019-04-08","close":222.8106},{"date":"2019-04-09","close":221.3554},{"date":"2019-04-10","close":221.9881},{"date":"2019-04-11","close":218.0383},{"date":"2019-04-12","close":218.6801},{"date":"2019-04-15","close":222.6388},{"date":"2019-04-16","close":221.744},{"date":"2019-04-17","close":221.9428},{"date":"2019-04-18","close":222.1689},{"date":"2019-04-22","close":220.0087},{"date":"2019-04-23","close":221.9609},{"date":"2019-04-24","close":224.1121},{"date":"2019-04-25","close":221.979},{"date":"2019-04-26","close":220.3702},{"date":"2019-04-29","close":220.786},{"date":"2019-04-30","close":221.9158},{"date":"2019-05-01","close":218.3547},{"date":"2019-05-02","close":219.3489},{"date":"2019-05-03","close":221.0932},{"date":"2019-05-06","close":220.7408},{"date":"2019-05-07","close":217.0803},{"date":"2019-05-08","close":218.1288},{"date":"2019-05-09","close":220.6481},{"date":"2019-05-10","close":223.8654},{"date":"2019-05-13","close":219.2434},{"date":"2019-05-14","close":219.9775},{"date":"2019-05-15","close":221.7356},{"date":"2019-05-16","close":224.246},{"date":"2019-05-17","close":225.0707},{"date":"2019-05-20","close":225.5692},{"date":"2019-05-21","close":226.5026},{"date":"2019-05-22","close":226.1219},{"date":"2019-05-23","close":225.2339},{"date":"2019-05-24","close":224.1191},{"date":"2019-05-28","close":223.2219},{"date":"2019-05-29","close":218.1287},{"date":"2019-05-30","close":218.8991},{"date":"2019-05-31","close":217.1228},{"date":"2019-06-03","close":218.4731},{"date":"2019-06-04","close":222.5876},{"date":"2019-06-05","close":224.7173},{"date":"2019-06-06","close":227.6626},{"date":"2019-06-07","close":232.0127},{"date":"2019-06-10","close":232.774},{"date":"2019-06-11","close":233.0096},{"date":"2019-06-12","close":233.1184},{"date":"2019-06-13","close":235.3658},{"date":"2019-06-14","close":235.7646},{"date":"2019-06-17","close":236.9247},{"date":"2019-06-18","close":238.1118},{"date":"2019-06-19","close":238.9456},{"date":"2019-06-20","close":242.2898},{"date":"2019-06-21","close":241.1841},{"date":"2019-06-24","close":241.7641},{"date":"2019-06-25","close":241.3925},{"date":"2019-06-26","close":239.6253},{"date":"2019-06-27","close":240.6857},{"date":"2019-06-28","close":239.4894},{"date":"2019-07-01","close":238.8459},{"date":"2019-07-02","close":240.586},{"date":"2019-07-03","close":243.9119},{"date":"2019-07-05","close":243.1054},{"date":"2019-07-08","close":244.1475},{"date":"2019-07-09","close":244.6641},{"date":"2019-07-10","close":245.9782},{"date":"2019-07-11","close":250.6183},{"date":"2019-07-12","close":253.2465},{"date":"2019-07-15","close":254.2797},{"date":"2019-07-16","close":254.3431},{"date":"2019-07-17","close":255.1677},{"date":"2019-07-18","close":256.3911},{"date":"2019-07-19","close":255.1225},{"date":"2019-07-22","close":253.908},{"date":"2019-07-23","close":253.8446},{"date":"2019-07-24","close":254.5062},{"date":"2019-07-25","close":253.5727},{"date":"2019-07-26","close":254.9956},{"date":"2019-07-29","close":253.8717},{"date":"2019-07-30","close":253.3008},{"date":"2019-07-31","close":249.7937},{"date":"2019-08-01","close":248.8331},{"date":"2019-08-02","close":246.957},{"date":"2019-08-05","close":240.2506},{"date":"2019-08-06","close":244.066},{"date":"2019-08-07","close":248.5883},{"date":"2019-08-08","close":249.0414},{"date":"2019-08-09","close":248.262},{"date":"2019-08-12","close":245.8785},{"date":"2019-08-13","close":250.3646},{"date":"2019-08-14","close":243.0148},{"date":"2019-08-15","close":246.0688},{"date":"2019-08-16","close":248.407},{"date":"2019-08-19","close":249.7754},{"date":"2019-08-20","close":247.3829},{"date":"2019-08-21","close":249.8389},{"date":"2019-08-22","close":253.6814},{"date":"2019-08-23","close":248.3254},{"date":"2019-08-26","close":252.3583},{"date":"2019-08-27","close":264.9735},{"date":"2019-08-28","close":266.8857},{"date":"2019-08-29","close":269.3654},{"date":"2019-08-30","close":267.7214},{"date":"2019-09-03","close":265.2599},{"date":"2019-09-04","close":268.9566},{"date":"2019-09-05","close":269.7286},{"date":"2019-09-06","close":275.8958},{"date":"2019-09-09","close":271.5725},{"date":"2019-09-10","close":269.7559},{"date":"2019-09-11","close":264.0247},{"date":"2019-09-12","close":263.2981},{"date":"2019-09-13","close":265.1237},{"date":"2019-09-16","close":262.2082},{"date":"2019-09-17","close":264.6786},{"date":"2019-09-18","close":265.6051},{"date":"2019-09-19","close":261.4271},{"date":"2019-09-20","close":260.0919},{"date":"2019-09-23","close":261.1909},{"date":"2019-09-24","close":261.4998},{"date":"2019-09-25","close":262.0447},{"date":"2019-09-26","close":261.8177},{"date":"2019-09-27","close":259.7195},{"date":"2019-09-30","close":261.6814},{"date":"2019-10-01","close":257.8848},{"date":"2019-10-02","close":258.9565},{"date":"2019-10-03","close":262.4897},{"date":"2019-10-04","close":264.9148},{"date":"2019-10-07","close":266.4951},{"date":"2019-10-08","close":265.1147},{"date":"2019-10-09","close":269.665},{"date":"2019-10-10","close":269.883},{"date":"2019-10-11","close":270.3009},{"date":"2019-10-14","close":270.2282},{"date":"2019-10-15","close":271.0184},{"date":"2019-10-16","close":271.3726},{"date":"2019-10-17","close":274.6606},{"date":"2019-10-18","close":275.0783},{"date":"2019-10-21","close":273.4616},{"date":"2019-10-22","close":272.4534},{"date":"2019-10-23","close":270.0465},{"date":"2019-10-24","close":269.8013},{"date":"2019-10-25","close":269.3018},{"date":"2019-10-28","close":271.5179},{"date":"2019-10-29","close":268.7204},{"date":"2019-10-30","close":272.3354},{"date":"2019-10-31","close":270.442},{"date":"2019-11-01","close":269.5135},{"date":"2019-11-04","close":270.1781},{"date":"2019-11-05","close":272.3262},{"date":"2019-11-06","close":274.5017},{"date":"2019-11-07","close":277.8151},{"date":"2019-11-08","close":275.4575},{"date":"2019-11-11","close":273.8372},{"date":"2019-11-12","close":273.5278},{"date":"2019-11-13","close":275.7124},{"date":"2019-11-14","close":277.2507},{"date":"2019-11-15","close":276.4041},{"date":"2019-11-18","close":277.2052},{"date":"2019-11-19","close":275.1116},{"date":"2019-11-20","close":273.5915},{"date":"2019-11-21","close":273.3184},{"date":"2019-11-22","close":272.4445},{"date":"2019-11-25","close":272.2079},{"date":"2019-11-26","close":274.2014},{"date":"2019-11-27","close":273.7645},{"date":"2019-11-29","close":272.8997},{"date":"2019-12-02","close":270.6969},{"date":"2019-12-03","close":269.1313},{"date":"2019-12-04","close":269.905},{"date":"2019-12-05","close":266.7921},{"date":"2019-12-06","close":268.4759},{"date":"2019-12-09","close":268.6671},{"date":"2019-12-10","close":269.2314},{"date":"2019-12-11","close":268.7945},{"date":"2019-12-12","close":270.6513},{"date":"2019-12-13","close":265.6724},{"date":"2019-12-16","close":267.1561},{"date":"2019-12-17","close":269.022},{"date":"2019-12-18","close":265.6724},{"date":"2019-12-19","close":267.3473},{"date":"2019-12-20","close":268.3667},{"date":"2019-12-23","close":266.9832},{"date":"2019-12-24","close":267.8206},{"date":"2019-12-26","close":269.1859},{"date":"2019-12-27","close":267.7114},{"date":"2019-12-30","close":268.6489},{"date":"2019-12-31","close":267.5383},{"date":"2020-01-02","close":265.3265},{"date":"2020-01-03","close":265.545},{"date":"2020-01-06","close":265.6178},{"date":"2020-01-07","close":265.1991},{"date":"2020-01-08","close":268.2393},{"date":"2020-01-09","close":272.5448},{"date":"2020-01-10","close":270.5604},{"date":"2020-01-13","close":272.9543},{"date":"2020-01-14","close":272.845},{"date":"2020-01-15","close":273.8191},{"date":"2020-01-16","close":275.8307},{"date":"2020-01-17","close":277.3326},{"date":"2020-01-21","close":285.1425},{"date":"2020-01-22","close":283.8954},{"date":"2020-01-23","close":284.7966},{"date":"2020-01-24","close":282.6393},{"date":"2020-01-27","close":281.6745},{"date":"2020-01-28","close":282.9487},{"date":"2020-01-29","close":281.7928},{"date":"2020-01-30","close":281.6926},{"date":"2020-01-31","close":278.0973},{"date":"2020-02-03","close":274.8931},{"date":"2020-02-04","close":277.5329},{"date":"2020-02-05","close":281.2193},{"date":"2020-02-06","close":283.3264},{"date":"2020-02-07","close":286.0811},{"date":"2020-02-10","close":286.2271},{"date":"2020-02-11","close":283.3903},{"date":"2020-02-12","close":287.4402},{"date":"2020-02-13","close":290.2498},{"date":"2020-02-14","close":290.35},{"date":"2020-02-18","close":293.7615},{"date":"2020-02-19","close":294.6463},{"date":"2020-02-20","close":295.6133},{"date":"2020-02-21","close":293.6704},{"date":"2020-02-24","close":286.072},{"date":"2020-02-25","close":278.0905},{"date":"2020-02-26","close":278.8385},{"date":"2020-02-27","close":267.3818},{"date":"2020-02-28","close":256.4451},{"date":"2020-03-02","close":281.9856},{"date":"2020-03-03","close":276.1386},{"date":"2020-03-04","close":292.5666},{"date":"2020-03-05","close":288.0241},{"date":"2020-03-06","close":283.9923},{"date":"2020-03-09","close":275.4544},{"date":"2020-03-10","close":282.2226},{"date":"2020-03-11","close":271.3042},{"date":"2020-03-12","close":255.2684},{"date":"2020-03-13","close":275.7189},{"date":"2020-03-16","close":258.3059},{"date":"2020-03-17","close":280.0244},{"date":"2020-03-18","close":280.4897},{"date":"2020-03-19","close":278.4099},{"date":"2020-03-20","close":264.91},{"date":"2020-03-23","close":260.4494},{"date":"2020-03-24","close":259.9113},{"date":"2020-03-25","close":256.1896},{"date":"2020-03-26","close":266.6247},{"date":"2020-03-27","close":259.3548},{"date":"2020-03-30","close":265.5485},{"date":"2020-03-31","close":260.0846},{"date":"2020-04-01","close":261.5896},{"date":"2020-04-02","close":265.8767},{"date":"2020-04-03","close":263.2954},{"date":"2020-04-06","close":278.3186},{"date":"2020-04-07","close":276.9596},{"date":"2020-04-08","close":279.094},{"date":"2020-04-09","close":273.6576},{"date":"2020-04-13","close":273.3018},{"date":"2020-04-14","close":286.5464},{"date":"2020-04-15","close":283.0163},{"date":"2020-04-16","close":293.3145},{"date":"2020-04-17","close":289.9944},{"date":"2020-04-20","close":284.6673},{"date":"2020-04-21","close":274.8615},{"date":"2020-04-22","close":282.2409},{"date":"2020-04-23","close":278.574},{"date":"2020-04-24","close":283.2716},{"date":"2020-04-27","close":281.6571},{"date":"2020-04-28","close":278.1637},{"date":"2020-04-29","close":280.1156},{"date":"2020-04-30","close":277.0163},{"date":"2020-05-01","close":276.0289},{"date":"2020-05-04","close":278.3785},{"date":"2020-05-05","close":281.5144},{"date":"2020-05-06","close":282.4012},{"date":"2020-05-07","close":278.8448},{"date":"2020-05-08","close":279.7042},{"date":"2020-05-11","close":283.7178},{"date":"2020-05-12","close":278.6985},{"date":"2020-05-13","close":276.2301},{"date":"2020-05-14","close":274.0359},{"date":"2020-05-15","close":273.5514},{"date":"2020-05-18","close":276.7969},{"date":"2020-05-19","close":278.5065},{"date":"2020-05-20","close":278.7626},{"date":"2020-05-21","close":276.0746},{"date":"2020-05-22","close":276.4952},{"date":"2020-05-26","close":278.662},{"date":"2020-05-27","close":279.7683},{"date":"2020-05-28","close":283.0138},{"date":"2020-05-29","close":282.0172},{"date":"2020-06-01","close":281.8526},{"date":"2020-06-02","close":280.7556},{"date":"2020-06-03","close":280.3442},{"date":"2020-06-04","close":284.1018},{"date":"2020-06-05","close":285.2811},{"date":"2020-06-08","close":280.847},{"date":"2020-06-09","close":279.3477},{"date":"2020-06-10","close":280.975},{"date":"2020-06-11","close":275.0324},{"date":"2020-06-12","close":273.0851},{"date":"2020-06-15","close":271.6954},{"date":"2020-06-16","close":275.5169},{"date":"2020-06-17","close":273.9171},{"date":"2020-06-18","close":273.8805},{"date":"2020-06-19","close":274.1822},{"date":"2020-06-22","close":274.6851},{"date":"2020-06-23","close":275.453},{"date":"2020-06-24","close":272.4634},{"date":"2020-06-25","close":274.7581},{"date":"2020-06-26","close":271.1285},{"date":"2020-06-29","close":275.7272},{"date":"2020-06-30","close":277.2083},{"date":"2020-07-01","close":278.6162},{"date":"2020-07-02","close":279.5213},{"date":"2020-07-06","close":284.7783},{"date":"2020-07-07","close":289.1118},{"date":"2020-07-08","close":289.1941},{"date":"2020-07-09","close":297.6234},{"date":"2020-07-10","close":298.2542},{"date":"2020-07-13","close":295.2281},{"date":"2020-07-14","close":299.8724},{"date":"2020-07-15","close":298.684},{"date":"2020-07-16","close":298.2907},{"date":"2020-07-17","close":296.9377},{"date":"2020-07-20","close":298.5103},{"date":"2020-07-21","close":299.6348},{"date":"2020-07-22","close":300.1467},{"date":"2020-07-23","close":298.1446},{"date":"2020-07-24","close":297.8429},{"date":"2020-07-27","close":299.5067},{"date":"2020-07-28","close":299.4793},{"date":"2020-07-29","close":298.172},{"date":"2020-07-30","close":297.6039},{"date":"2020-07-31","close":298.2544},{"date":"2020-08-03","close":301.7269},{"date":"2020-08-04","close":311.3195},{"date":"2020-08-05","close":311.4845},{"date":"2020-08-06","close":314.5446},{"date":"2020-08-07","close":312.3458},{"date":"2020-08-10","close":311.512},{"date":"2020-08-11","close":304.5762},{"date":"2020-08-12","close":308.5435},{"date":"2020-08-13","close":307.5723},{"date":"2020-08-14","close":308.1037},{"date":"2020-08-17","close":311.4753},{"date":"2020-08-18","close":312.1991},{"date":"2020-08-19","close":312.3365},{"date":"2020-08-20","close":312.3091},{"date":"2020-08-21","close":315.7357},{"date":"2020-08-24","close":315.296},{"date":"2020-08-25","close":315.8274},{"date":"2020-08-26","close":315.4242},{"date":"2020-08-27","close":317.3391},{"date":"2020-08-28","close":319.1806},{"date":"2020-08-31","close":318.5302},{"date":"2020-09-01","close":321.9385},{"date":"2020-09-02","close":328.7918},{"date":"2020-09-03","close":319.1165},{"date":"2020-09-04","close":317.5315},{"date":"2020-09-08","close":310.4675},{"date":"2020-09-09","close":317.4033},{"date":"2020-09-10","close":311.0814},{"date":"2020-09-11","close":310.7149},{"date":"2020-09-14","close":314.1873},{"date":"2020-09-15","close":315.0943},{"date":"2020-09-16","close":314.9294},{"date":"2020-09-17","close":310.4859},{"date":"2020-09-18","close":307.8105},{"date":"2020-09-21","close":311.118},{"date":"2020-09-22","close":315.5892},{"date":"2020-09-23","close":315.7541},{"date":"2020-09-24","close":317.9256},{"date":"2020-09-25","close":313.8758},{"date":"2020-09-28","close":320.326},{"date":"2020-09-29","close":322.6348},{"date":"2020-09-30","close":325.2552},{"date":"2020-10-01","close":328.4252},{"date":"2020-10-02","close":325.2643},{"date":"2020-10-05","close":328.5352},{"date":"2020-10-06","close":328.3245},{"date":"2020-10-07","close":332.6032},{"date":"2020-10-08","close":334.4997},{"date":"2020-10-09","close":338.5037},{"date":"2020-10-12","close":344.9354},{"date":"2020-10-13","close":348.7834},{"date":"2020-10-14","close":346.6396},{"date":"2020-10-15","close":345.027},{"date":"2020-10-16","close":349.5714},{"date":"2020-10-19","close":344.0924},{"date":"2020-10-20","close":346.6121},{"date":"2020-10-21","close":346.1631},{"date":"2020-10-22","close":344.2666},{"date":"2020-10-23","close":343.2129},{"date":"2020-10-26","close":339.6488},{"date":"2020-10-27","close":341.4904},{"date":"2020-10-28","close":334.3807},{"date":"2020-10-29","close":334.9313},{"date":"2020-10-30","close":328.2853},{"date":"2020-11-02","close":334.4999},{"date":"2020-11-03","close":341.4489},{"date":"2020-11-04","close":345.3137},{"date":"2020-11-05","close":353.6305},{"date":"2020-11-06","close":354.0253},{"date":"2020-11-09","close":335.0599},{"date":"2020-11-10","close":336.547},{"date":"2020-11-11","close":342.3303},{"date":"2020-11-12","close":344.8914},{"date":"2020-11-13","close":347.7647},{"date":"2020-11-16","close":348.6368},{"date":"2020-11-17","close":350.592},{"date":"2020-11-18","close":350.8766},{"date":"2020-11-19","close":352.0792},{"date":"2020-11-20","close":349.8577},{"date":"2020-11-23","close":350.3993},{"date":"2020-11-24","close":352.7033},{"date":"2020-11-25","close":355.9439},{"date":"2020-11-27","close":356.5313},{"date":"2020-11-30","close":359.634},{"date":"2020-12-01","close":365.0883},{"date":"2020-12-02","close":361.2637},{"date":"2020-12-03","close":352.3617},{"date":"2020-12-04","close":351.7776},{"date":"2020-12-07","close":351.6834},{"date":"2020-12-08","close":355.7058},{"date":"2020-12-09","close":352.5878},{"date":"2020-12-10","close":351.1748},{"date":"2020-12-11","close":353.3509},{"date":"2020-12-14","close":352.6725},{"date":"2020-12-15","close":350.3175},{"date":"2020-12-16","close":348.0189},{"date":"2020-12-17","close":348.8198},{"date":"2020-12-18","close":345.7204},{"date":"2020-12-21","close":343.8081},{"date":"2020-12-22","close":341.0386},{"date":"2020-12-23","close":340.9068},{"date":"2020-12-24","close":343.4409},{"date":"2020-12-28","close":349.545},{"date":"2020-12-29","close":351.1088},{"date":"2020-12-30","close":352.7385},{"date":"2020-12-31","close":354.9333},{"date":"2021-01-04","close":358.108},{"date":"2021-01-05","close":353.9537},{"date":"2021-01-06","close":348.5653},{"date":"2021-01-07","close":346.5871},{"date":"2021-01-08","close":348.49},{"date":"2021-01-11","close":342.9038},{"date":"2021-01-12","close":343.0828},{"date":"2021-01-13","close":345.6735},{"date":"2021-01-14","close":341.3401},{"date":"2021-01-15","close":341.161},{"date":"2021-01-19","close":333.917},{"date":"2021-01-20","close":340.3509},{"date":"2021-01-21","close":341.764},{"date":"2021-01-22","close":341.2929},{"date":"2021-01-25","close":340.8973},{"date":"2021-01-26","close":343.8176},{"date":"2021-01-27","close":335.7256},{"date":"2021-01-28","close":336.3568},{"date":"2021-01-29","close":331.9953},{"date":"2021-02-01","close":330.196},{"date":"2021-02-02","close":334.9626},{"date":"2021-02-03","close":334.614},{"date":"2021-02-04","close":335.8788},{"date":"2021-02-05","close":335.237},{"date":"2021-02-08","close":339.6356},{"date":"2021-02-09","close":339.3806},{"date":"2021-02-10","close":336.1336},{"date":"2021-02-11","close":332.4337},{"date":"2021-02-12","close":332.9528},{"date":"2021-02-16","close":334.1328},{"date":"2021-02-17","close":337.946},{"date":"2021-02-18","close":336.8888},{"date":"2021-02-19","close":334.8595},{"date":"2021-02-22","close":330.5553},{"date":"2021-02-23","close":322.9477},{"date":"2021-02-24","close":321.5791},{"date":"2021-02-25","close":315.1608},{"date":"2021-02-26","close":312.4235},{"date":"2021-03-01","close":313.1502},{"date":"2021-03-02","close":310.0261},{"date":"2021-03-03","close":305.7408},{"date":"2021-03-04","close":301.1347},{"date":"2021-03-05","close":299.5112},{"date":"2021-03-08","close":293.9424},{"date":"2021-03-09","close":300.8894},{"date":"2021-03-10","close":305.6559},{"date":"2021-03-11","close":310.2054},{"date":"2021-03-12","close":312.5557},{"date":"2021-03-15","close":311.961},{"date":"2021-03-16","close":308.884},{"date":"2021-03-17","close":310.715},{"date":"2021-03-18","close":304.8536},{"date":"2021-03-19","close":310.4508},{"date":"2021-03-22","close":315.7177},{"date":"2021-03-23","close":321.2393},{"date":"2021-03-24","close":319.0684},{"date":"2021-03-25","close":326.9026},{"date":"2021-03-26","close":332.2639},{"date":"2021-03-29","close":336.162},{"date":"2021-03-30","close":330.1212},{"date":"2021-03-31","close":332.698},{"date":"2021-04-01","close":335.0199},{"date":"2021-04-05","close":340.5699},{"date":"2021-04-06","close":339.9092},{"date":"2021-04-07","close":338.6727},{"date":"2021-04-08","close":340.9474},{"date":"2021-04-09","close":342.8258},{"date":"2021-04-12","close":344.336},{"date":"2021-04-13","close":344.7136},{"date":"2021-04-14","close":342.7881},{"date":"2021-04-15","close":348.102},{"date":"2021-04-16","close":349.9143},{"date":"2021-04-19","close":348.81},{"date":"2021-04-20","close":350.8676},{"date":"2021-04-21","close":353.0952},{"date":"2021-04-22","close":350.424},{"date":"2021-04-23","close":352.3305},{"date":"2021-04-26","close":347.8377},{"date":"2021-04-27","close":349.433},{"date":"2021-04-28","close":348.8478},{"date":"2021-04-29","close":353.3312},{"date":"2021-04-30","close":351.9597},{"date":"2021-05-03","close":358.7986},{"date":"2021-05-04","close":354.9867},{"date":"2021-05-05","close":352.3476},{"date":"2021-05-06","close":362.0525},{"date":"2021-05-07","close":363.5281},{"date":"2021-05-10","close":360.8418},{"date":"2021-05-11","close":357.7203},{"date":"2021-05-12","close":352.0638},{"date":"2021-05-13","close":358.9972},{"date":"2021-05-14","close":363.6227},{"date":"2021-05-17","close":363.1875},{"date":"2021-05-18","close":362.0997},{"date":"2021-05-19","close":359.1202},{"date":"2021-05-20","close":362.8281},{"date":"2021-05-21","close":360.1229},{"date":"2021-05-24","close":362.7052},{"date":"2021-05-25","close":364.5307},{"date":"2021-05-26","close":364.7578},{"date":"2021-05-27","close":366.536},{"date":"2021-05-28","close":357.8054},{"date":"2021-06-01","close":357.7675},{"date":"2021-06-02","close":359.9999},{"date":"2021-06-03","close":363.1024},{"date":"2021-06-04","close":366.555},{"date":"2021-06-07","close":359.8202},{"date":"2021-06-08","close":359.1581},{"date":"2021-06-09","close":359.4041},{"date":"2021-06-10","close":362.289},{"date":"2021-06-11","close":361.1729},{"date":"2021-06-14","close":362.9983},{"date":"2021-06-15","close":363.1404},{"date":"2021-06-16","close":358.8837},{"date":"2021-06-17","close":363.9348},{"date":"2021-06-18","close":360.2742},{"date":"2021-06-21","close":365.8738},{"date":"2021-06-22","close":370.9628},{"date":"2021-06-23","close":370.7642},{"date":"2021-06-24","close":370.8589},{"date":"2021-06-25","close":373.1669},{"date":"2021-06-28","close":375.087},{"date":"2021-06-29","close":377.2152},{"date":"2021-06-30","close":374.2641},{"date":"2021-07-01","close":373.1858},{"date":"2021-07-02","close":377.3572},{"date":"2021-07-06","close":377.2815},{"date":"2021-07-07","close":382.7867},{"date":"2021-07-08","close":385.123},{"date":"2021-07-09","close":390.0605},{"date":"2021-07-12","close":385.8135},{"date":"2021-07-13","close":385.0378},{"date":"2021-07-14","close":387.7715},{"date":"2021-07-15","close":389.5404},{"date":"2021-07-16","close":388.1688},{"date":"2021-07-19","close":391.7444},{"date":"2021-07-20","close":393.7212},{"date":"2021-07-21","close":392.5577},{"date":"2021-07-22","close":394.9509},{"date":"2021-07-23","close":400.5222},{"date":"2021-07-26","close":400.333},{"date":"2021-07-27","close":401.383},{"date":"2021-07-28","close":399.3777},{"date":"2021-07-29","close":403.0262},{"date":"2021-07-30","close":407.2338},{"date":"2021-08-02","close":406.4758},{"date":"2021-08-03","close":412.304},{"date":"2021-08-04","close":412.2755},{"date":"2021-08-05","close":419.999},{"date":"2021-08-06","close":416.6254},{"date":"2021-08-09","close":417.4214},{"date":"2021-08-10","close":419.8474},{"date":"2021-08-11","close":421.051},{"date":"2021-08-12","close":422.0555},{"date":"2021-08-13","close":424.3867},{"date":"2021-08-16","close":429.1629},{"date":"2021-08-17","close":428.6703},{"date":"2021-08-18","close":422.861},{"date":"2021-08-19","close":430.4898},{"date":"2021-08-20","close":434.9722},{"date":"2021-08-23","close":431.1247},{"date":"2021-08-24","close":428.149},{"date":"2021-08-25","close":427.6184},{"date":"2021-08-26","close":425.7988},{"date":"2021-08-27","close":426.7749},{"date":"2021-08-30","close":432.0724},{"date":"2021-08-31","close":431.6554},{"date":"2021-09-01","close":432.6315},{"date":"2021-09-02","close":436.8486},{"date":"2021-09-03","close":438.3459},{"date":"2021-09-07","close":435.5503},{"date":"2021-09-08","close":441.3312},{"date":"2021-09-09","close":441.5586},{"date":"2021-09-10","close":440.8194},{"date":"2021-09-13","close":435.6072},{"date":"2021-09-14","close":434.4226},{"date":"2021-09-15","close":436.6213},{"date":"2021-09-16","close":439.0662},{"date":"2021-09-17","close":435.4651},{"date":"2021-09-20","close":427.533},{"date":"2021-09-21","close":428.4523},{"date":"2021-09-22","close":428.6608},{"date":"2021-09-23","close":429.0872},{"date":"2021-09-24","close":443.2739},{"date":"2021-09-27","close":436.4601},{"date":"2021-09-28","close":423.9413},{"date":"2021-09-29","close":428.149},{"date":"2021-09-30","close":425.8367},{"date":"2021-10-01","close":424.8701},{"date":"2021-10-04","close":417.1086},{"date":"2021-10-05","close":422.8894},{"date":"2021-10-06","close":425.8272},{"date":"2021-10-07","close":429.1726},{"date":"2021-10-08","close":428.2059},{"date":"2021-10-11","close":426.1684},{"date":"2021-10-12","close":423.4864},{"date":"2021-10-13","close":421.9986},{"date":"2021-10-14","close":427.0781},{"date":"2021-10-15","close":428.7176},{"date":"2021-10-18","close":437.7774},{"date":"2021-10-19","close":442.6389},{"date":"2021-10-20","close":445.1881},{"date":"2021-10-21","close":452.2578},{"date":"2021-10-22","close":456.7687},{"date":"2021-10-25","close":464.4544},{"date":"2021-10-26","close":460.1235},{"date":"2021-10-27","close":463.5161},{"date":"2021-10-28","close":465.6139},{"date":"2021-10-29","close":466.5726},{"date":"2021-11-01","close":466.8858},{"date":"2021-11-02","close":471.7457},{"date":"2021-11-03","close":476.8145},{"date":"2021-11-04","close":489.4294},{"date":"2021-11-05","close":487.0565},{"date":"2021-11-08","close":478.2194},{"date":"2021-11-09","close":482.8705},{"date":"2021-11-10","close":479.833},{"date":"2021-11-11","close":486.1642},{"date":"2021-11-12","close":490.9008},{"date":"2021-11-15","close":493.4827},{"date":"2021-11-16","close":499.9656},{"date":"2021-11-17","close":499.5576},{"date":"2021-11-18","close":502.4811},{"date":"2021-11-19","close":506.6767},{"date":"2021-11-22","close":512.2388},{"date":"2021-11-23","close":517.564},{"date":"2021-11-24","close":521.8068},{"date":"2021-11-26","close":518.3897},{"date":"2021-11-29","close":526.6954},{"date":"2021-11-30","close":511.9825},{"date":"2021-12-01","close":502.9272},{"date":"2021-12-02","close":498.8171},{"date":"2021-12-03","close":502.0634},{"date":"2021-12-06","close":506.1165},{"date":"2021-12-07","close":514.4885},{"date":"2021-12-08","close":503.1835},{"date":"2021-12-09","close":497.697},{"date":"2021-12-10","close":530.4352},{"date":"2021-12-13","close":528.9164},{"date":"2021-12-14","close":517.6398},{"date":"2021-12-15","close":536.7569},{"date":"2021-12-16","close":524.5595},{"date":"2021-12-17","close":519.7946},{"date":"2021-12-20","close":520.6961},{"date":"2021-12-21","close":517.7252},{"date":"2021-12-22","close":521.7497},{"date":"2021-12-23","close":522.4143},{"date":"2021-12-27","close":534.8489},{"date":"2021-12-28","close":535.9597},{"date":"2021-12-29","close":538.9305},{"date":"2021-12-30","close":535.2665},{"date":"2021-12-31","close":538.864},{"date":"2022-01-03","close":537.9244},{"date":"2022-01-04","close":535.5703},{"date":"2022-01-05","close":521.9873},{"date":"2022-01-06","close":521.8734},{"date":"2022-01-07","close":508.9452},{"date":"2022-01-10","close":492.4479},{"date":"2022-01-11","close":495.5139},{"date":"2022-01-12","close":499.0924},{"date":"2022-01-13","close":490.6254},{"date":"2022-01-14","close":477.441},{"date":"2022-01-18","close":463.2789},{"date":"2022-01-19","close":465.2626},{"date":"2022-01-20","close":458.2955},{"date":"2022-01-21","close":457.1469},{"date":"2022-01-24","close":464.0667},{"date":"2022-01-25","close":453.0749},{"date":"2022-01-26","close":458.9124},{"date":"2022-01-27","close":458.0109},{"date":"2022-01-28","close":467.4174},{"date":"2022-01-31","close":479.4723},{"date":"2022-02-01","close":482.5857},{"date":"2022-02-02","close":495.5044},{"date":"2022-02-03","close":496.0178},{"date":"2022-02-04","close":494.1165},{"date":"2022-02-07","close":490.4281},{"date":"2022-02-08","close":495.4283},{"date":"2022-02-09","close":502.7294},{"date":"2022-02-10","close":492.8901},{"date":"2022-02-11","close":484.5149},{"date":"2022-02-14","close":481.5584},{"date":"2022-02-15","close":488.5551},{"date":"2022-02-16","close":487.1101},{"date":"2022-02-17","close":489.5914},{"date":"2022-02-18","close":487.3669},{"date":"2022-02-22","close":477.3946},{"date":"2022-02-23","close":470.8162},{"date":"2022-02-24","close":480.6268},{"date":"2022-02-25","close":491.9489},{"date":"2022-02-28","close":493.6222},{"date":"2022-03-01","close":497.1205},{"date":"2022-03-02","close":501.9403},{"date":"2022-03-03","close":506.7409},{"date":"2022-03-04","close":499.5636},{"date":"2022-03-07","close":502.4347},{"date":"2022-03-08","close":497.5293},{"date":"2022-03-09","close":501.6075},{"date":"2022-03-10","close":506.4272},{"date":"2022-03-11","close":501.3889},{"date":"2022-03-14","close":499.9915},{"date":"2022-03-15","close":515.5534},{"date":"2022-03-16","close":516.5706},{"date":"2022-03-17","close":525.5067},{"date":"2022-03-18","close":533.6441},{"date":"2022-03-21","close":528.1115},{"date":"2022-03-22","close":531.8094},{"date":"2022-03-23","close":526.6759},{"date":"2022-03-24","close":530.5642},{"date":"2022-03-25","close":528.2827},{"date":"2022-03-28","close":537.3137},{"date":"2022-03-29","close":541.8483},{"date":"2022-03-30","close":548.0178},{"date":"2022-03-31","close":547.4285},{"date":"2022-04-01","close":547.1625},{"date":"2022-04-04","close":546.7442},{"date":"2022-04-05","close":546.9247},{"date":"2022-04-06","close":555.9273},{"date":"2022-04-07","close":578.0394},{"date":"2022-04-08","close":570.4247},{"date":"2022-04-11","close":555.8133},{"date":"2022-04-12","close":552.6666},{"date":"2022-04-13","close":561.9164},{"date":"2022-04-14","close":561.251},{"date":"2022-04-18","close":553.389},{"date":"2022-04-19","close":564.968},{"date":"2022-04-20","close":573.7424},{"date":"2022-04-21","close":562.5342},{"date":"2022-04-22","close":543.4835},{"date":"2022-04-25","close":540.1658},{"date":"2022-04-26","close":526.4288},{"date":"2022-04-27","close":526.7332},{"date":"2022-04-28","close":535.1313},{"date":"2022-04-29","close":506.299},{"date":"2022-05-02","close":503.6615},{"date":"2022-05-03","close":502.8331},{"date":"2022-05-04","close":518.4014},{"date":"2022-05-05","close":492.5874},{"date":"2022-05-06","close":479.2948},{"date":"2022-05-09","close":474.9815},{"date":"2022-05-10","close":477.4857},{"date":"2022-05-11","close":465.6976},{"date":"2022-05-12","close":462.9362},{"date":"2022-05-13","close":473.496},{"date":"2022-05-16","close":470.8871},{"date":"2022-05-17","close":467.0211},{"date":"2022-05-18","close":408.8709},{"date":"2022-05-19","close":402.7102},{"date":"2022-05-20","close":396.5209},{"date":"2022-05-23","close":408.947},{"date":"2022-05-24","close":416.7835},{"date":"2022-05-25","close":419.0687},{"date":"2022-05-26","close":442.7593},{"date":"2022-05-27","close":448.2535},{"date":"2022-05-31","close":443.9305},{"date":"2022-06-01","close":435.1417},{"date":"2022-06-02","close":464.2979},{"date":"2022-06-03","close":453.481},{"date":"2022-06-06","close":449.8817},{"date":"2022-06-07","close":449.2247},{"date":"2022-06-08","close":445.6158},{"date":"2022-06-09","close":449.4818},{"date":"2022-06-10","close":441.1597},{"date":"2022-06-13","close":430.6283},{"date":"2022-06-14","close":433.0565},{"date":"2022-06-15","close":436.8558},{"date":"2022-06-16","close":430.1619},{"date":"2022-06-17","close":425.3343},{"date":"2022-06-21","close":440.9691},{"date":"2022-06-22","close":437.9697},{"date":"2022-06-23","close":452.2907},{"date":"2022-06-24","close":461.2128},{"date":"2022-06-27","close":458.718},{"date":"2022-06-28","close":446.2062},{"date":"2022-06-29","close":447.3774},{"date":"2022-06-30","close":456.3661},{"date":"2022-07-01","close":462.5363},{"date":"2022-07-05","close":464.9168},{"date":"2022-07-06","close":469.0969},{"date":"2022-07-07","close":471.2869},{"date":"2022-07-08","close":477.5619},{"date":"2022-07-11","close":475.0482},{"date":"2022-07-12","close":467.1164},{"date":"2022-07-13","close":468.6875},{"date":"2022-07-14","close":487.4647},{"date":"2022-07-15","close":497.9483},{"date":"2022-07-18","close":491.6162},{"date":"2022-07-19","close":495.3584},{"date":"2022-07-20","close":499.1386},{"date":"2022-07-21","close":504.1472},{"date":"2022-07-22","close":504.3947},{"date":"2022-07-25","close":503.8423},{"date":"2022-07-26","close":487.4551},{"date":"2022-07-27","close":497.3389},{"date":"2022-07-28","close":511.427},{"date":"2022-07-29","close":516.3106},{"date":"2022-08-01","close":521.5665},{"date":"2022-08-02","close":518.3709},{"date":"2022-08-03","close":521.757},{"date":"2022-08-04","close":518.1993},{"date":"2022-08-05","close":515.7098},{"date":"2022-08-08","close":516.883},{"date":"2022-08-09","close":511.0837},{"date":"2022-08-10","close":514.8989},{"date":"2022-08-11","close":507.6308},{"date":"2022-08-12","close":512.4095},{"date":"2022-08-15","close":520.5553},{"date":"2022-08-16","close":527.4897},{"date":"2022-08-17","close":530.6372},{"date":"2022-08-18","close":535.0631},{"date":"2022-08-19","close":528.9299},{"date":"2022-08-22","close":520.2883},{"date":"2022-08-23","close":517.0452},{"date":"2022-08-24","close":518.142},{"date":"2022-08-25","close":525.3434},{"date":"2022-08-26","close":507.2683},{"date":"2022-08-29","close":506.5433},{"date":"2022-08-30","close":499.9429},{"date":"2022-08-31","close":497.997},{"date":"2022-09-01","close":504.7406},{"date":"2022-09-02","close":495.1451},{"date":"2022-09-06","close":494.9448},{"date":"2022-09-07","close":505.1889},{"date":"2022-09-08","close":504.693},{"date":"2022-09-09","close":511.8086},{"date":"2022-09-12","close":514.6129},{"date":"2022-09-13","close":486.7419},{"date":"2022-09-14","close":484.548},{"date":"2022-09-15","close":480.2557},{"date":"2022-09-16","close":480.8662},{"date":"2022-09-19","close":483.184},{"date":"2022-09-20","close":476.4594},{"date":"2022-09-21","close":470.3072},{"date":"2022-09-22","close":464.6796},{"date":"2022-09-23","close":444.8684},{"date":"2022-09-26","close":458.1268},{"date":"2022-09-27","close":456.2191},{"date":"2022-09-28","close":465.7479},{"date":"2022-09-29","close":456.8677},{"date":"2022-09-30","close":450.4674},{"date":"2022-10-03","close":455.6754},{"date":"2022-10-04","close":463.6876},{"date":"2022-10-05","close":458.1458},{"date":"2022-10-06","close":460.2156},{"date":"2022-10-07","close":446.5377},{"date":"2022-10-10","close":444.7826},{"date":"2022-10-11","close":450.2289},{"date":"2022-10-12","close":444.8494},{"date":"2022-10-13","close":446.385},{"date":"2022-10-14","close":433.6609},{"date":"2022-10-17","close":442.7414},{"date":"2022-10-18","close":451.4214},{"date":"2022-10-19","close":449.6663},{"date":"2022-10-20","close":443.1706},{"date":"2022-10-21","close":456.1046},{"date":"2022-10-24","close":474.0272},{"date":"2022-10-25","close":476.0207},{"date":"2022-10-26","close":476.3928},{"date":"2022-10-27","close":474.472},{"date":"2022-10-28","close":488.1651},{"date":"2022-10-31","close":479.2115},{"date":"2022-11-01","close":477.74},{"date":"2022-11-02","close":462.0211},{"date":"2022-11-03","close":464.6775},{"date":"2022-11-04","close":464.7922},{"date":"2022-11-07","close":466.8371},{"date":"2022-11-08","close":470.86},{"date":"2022-11-09","close":468.194},{"date":"2022-11-10","close":490.3248},{"date":"2022-11-11","close":492.5607},{"date":"2022-11-14","close":487.0281},{"date":"2022-11-15","close":503.0718},{"date":"2022-11-16","close":500.8168},{"date":"2022-11-17","close":498.1507},{"date":"2022-11-18","close":500.3962},{"date":"2022-11-21","close":500.1096},{"date":"2022-11-22","close":508.3082},{"date":"2022-11-23","close":510.7353},{"date":"2022-11-25","close":509.9423},{"date":"2022-11-28","close":507.324},{"date":"2022-11-29","close":505.4511},{"date":"2022-11-30","close":515.2838},{"date":"2022-12-01","close":481.4667},{"date":"2022-12-02","close":472.5513},{"date":"2022-12-05","close":466.9422},{"date":"2022-12-06","close":459.7756},{"date":"2022-12-07","close":460.5496},{"date":"2022-12-08","close":460.024},{"date":"2022-12-09","close":461.5529},{"date":"2022-12-12","close":466.0058},{"date":"2022-12-13","close":466.5027},{"date":"2022-12-14","close":462.0306},{"date":"2022-12-15","close":443.2922},{"date":"2022-12-16","close":440.9416},{"date":"2022-12-19","close":438.2469},{"date":"2022-12-20","close":437.4729},{"date":"2022-12-21","close":441.5244},{"date":"2022-12-22","close":438.3233},{"date":"2022-12-23","close":442.0882},{"date":"2022-12-27","close":438.1227},{"date":"2022-12-28","close":432.8575},{"date":"2022-12-29","close":436.2402},{"date":"2022-12-30","close":436.2116},{"date":"2023-01-03","close":433.1346},{"date":"2023-01-04","close":436.2689},{"date":"2023-01-05","close":430.182},{"date":"2023-01-06","close":461.4096},{"date":"2023-01-09","close":457.4727},{"date":"2023-01-10","close":460.0049},{"date":"2023-01-11","close":462.7856},{"date":"2023-01-12","close":460.9891},{"date":"2023-01-13","close":463.6838},{"date":"2023-01-17","close":465.1362},{"date":"2023-01-18","close":458.1607},{"date":"2023-01-19","close":448.6241},{"date":"2023-01-20","close":458.7722},{"date":"2023-01-23","close":470.7167},{"date":"2023-01-24","close":470.2389},{"date":"2023-01-25","close":469.0636},{"date":"2023-01-26","close":476.1537},{"date":"2023-01-27","close":480.922},{"date":"2023-01-30","close":480.9125},{"date":"2023-01-31","close":488.4232},{"date":"2023-02-01","close":494.8922},{"date":"2023-02-02","close":501.0376},{"date":"2023-02-03","close":492.7768},{"date":"2023-02-06","close":493.5331},{"date":"2023-02-07","close":494.4329},{"date":"2023-02-08","close":482.2569},{"date":"2023-02-09","close":479.2129},{"date":"2023-02-10","close":478.6004},{"date":"2023-02-13","close":484.784},{"date":"2023-02-14","close":481.6922},{"date":"2023-02-15","close":489.4074},{"date":"2023-02-16","close":482.5346},{"date":"2023-02-17","close":485.77},{"date":"2023-02-21","close":480.2755},{"date":"2023-02-22","close":476.1116},{"date":"2023-02-23","close":472.0435},{"date":"2023-02-24","close":467.7072},{"date":"2023-02-27","close":466.1948},{"date":"2023-02-28","close":463.4667},{"date":"2023-03-01","close":458.1924},{"date":"2023-03-02","close":464.9121},{"date":"2023-03-03","close":454.9283},{"date":"2023-03-06","close":462.4138},{"date":"2023-03-07","close":464.3953},{"date":"2023-03-08","close":465.2472},{"date":"2023-03-09","close":459.0061},{"date":"2023-03-10","close":450.9846},{"date":"2023-03-13","close":451.8078},{"date":"2023-03-14","close":461.3034},{"date":"2023-03-15","close":464.8835},{"date":"2023-03-16","close":466.4149},{"date":"2023-03-17","close":466.214},{"date":"2023-03-20","close":468.3582},{"date":"2023-03-21","close":469.8514},{"date":"2023-03-22","close":466.6638},{"date":"2023-03-23","close":466.8935},{"date":"2023-03-24","close":474.0823},{"date":"2023-03-27","close":472.12},{"date":"2023-03-28","close":465.9459},{"date":"2023-03-29","close":469.8705},{"date":"2023-03-30","close":470.4544},{"date":"2023-03-31","close":475.6139},{"date":"2023-04-03","close":475.767},{"date":"2023-04-04","close":476.4371},{"date":"2023-04-05","close":475.8628},{"date":"2023-04-06","close":465.1897},{"date":"2023-04-10","close":472.7039},{"date":"2023-04-11","close":477.3177},{"date":"2023-04-12","close":468.4156},{"date":"2023-04-13","close":476.5902},{"date":"2023-04-14","close":470.2822},{"date":"2023-04-17","close":472.8092},{"date":"2023-04-18","close":475.6426},{"date":"2023-04-19","close":474.8098},{"date":"2023-04-20","close":483.9513},{"date":"2023-04-21","close":484.6883},{"date":"2023-04-24","close":489.5414},{"date":"2023-04-25","close":481.6444},{"date":"2023-04-26","close":473.4984},{"date":"2023-04-27","close":479.8256},{"date":"2023-04-28","close":481.6922},{"date":"2023-05-01","close":472.4742},{"date":"2023-05-02","close":473.6419},{"date":"2023-05-03","close":469.0952},{"date":"2023-05-04","close":470.3421},{"date":"2023-05-05","close":478.7065},{"date":"2023-05-08","close":478.7065},{"date":"2023-05-09","close":480.366},{"date":"2023-05-10","close":479.282},{"date":"2023-05-11","close":481.4212},{"date":"2023-05-12","close":483.5123},{"date":"2023-05-15","close":481.565},{"date":"2023-05-16","close":475.9152},{"date":"2023-05-17","close":474.8122},{"date":"2023-05-18","close":477.7857},{"date":"2023-05-19","close":476.2702},{"date":"2023-05-22","close":471.8098},{"date":"2023-05-23","close":465.0952},{"date":"2023-05-24","close":463.0713},{"date":"2023-05-25","close":466.7067},{"date":"2023-05-26","close":486.5722},{"date":"2023-05-30","close":487.3107},{"date":"2023-05-31","close":490.6968},{"date":"2023-06-01","close":491.6943},{"date":"2023-06-02","close":491.6848},{"date":"2023-06-05","close":497.1139},{"date":"2023-06-06","close":495.2051},{"date":"2023-06-07","close":490.3802},{"date":"2023-06-08","close":498.8789},{"date":"2023-06-09","close":496.1835},{"date":"2023-06-12","close":499.723},{"date":"2023-06-13","close":500.7301},{"date":"2023-06-14","close":505.6989},{"date":"2023-06-15","close":507.5981},{"date":"2023-06-16","close":502.2937},{"date":"2023-06-20","close":498.5048},{"date":"2023-06-21","close":498.428},{"date":"2023-06-22","close":502.8212},{"date":"2023-06-23","close":503.0515},{"date":"2023-06-26","close":502.073},{"date":"2023-06-27","close":508.7012},{"date":"2023-06-28","close":511.0705},{"date":"2023-06-29","close":510.0059},{"date":"2023-06-30","close":516.423},{"date":"2023-07-03","close":518.9744},{"date":"2023-07-05","close":519.0609},{"date":"2023-07-06","close":515.4541},{"date":"2023-07-07","close":503.6367},{"date":"2023-07-10","close":505.5166},{"date":"2023-07-11","close":508.0394},{"date":"2023-07-12","close":516.0585},{"date":"2023-07-13","close":516.49},{"date":"2023-07-14","close":524.4036},{"date":"2023-07-17","close":530.4084},{"date":"2023-07-18","close":531.0126},{"date":"2023-07-19","close":531.5114},{"date":"2023-07-20","close":534.2452},{"date":"2023-07-21","close":535.1084},{"date":"2023-07-24","close":540.9309},{"date":"2023-07-25","close":542.1395},{"date":"2023-07-26","close":543.0794},{"date":"2023-07-27","close":538.9166},{"date":"2023-07-28","close":540.3458},{"date":"2023-07-31","close":537.804},{"date":"2023-08-01","close":532.816},{"date":"2023-08-02","close":529.8232},{"date":"2023-08-03","close":534.9454},{"date":"2023-08-04","close":529.5258},{"date":"2023-08-07","close":535.636},{"date":"2023-08-08","close":533.4395},{"date":"2023-08-09","close":536.8734},{"date":"2023-08-10","close":538.5905},{"date":"2023-08-11","close":540.0006},{"date":"2023-08-14","close":538.5712},{"date":"2023-08-15","close":535.732},{"date":"2023-08-16","close":536.2499},{"date":"2023-08-17","close":524.7969},{"date":"2023-08-18","close":522.7155},{"date":"2023-08-21","close":521.056},{"date":"2023-08-22","close":516.4132},{"date":"2023-08-23","close":518.8019},{"date":"2023-08-24","close":510.9886},{"date":"2023-08-25","close":513.199},{"date":"2023-08-28","close":515.2941},{"date":"2023-08-29","close":521.6176},{"date":"2023-08-30","close":521.1274},{"date":"2023-08-31","close":527.8739},{"date":"2023-09-01","close":523.04},{"date":"2023-09-05","close":523.5013},{"date":"2023-09-06","close":525.3849},{"date":"2023-09-07","close":527.2396},{"date":"2023-09-08","close":529.7095},{"date":"2023-09-11","close":537.0037},{"date":"2023-09-12","close":537.0133},{"date":"2023-09-13","close":537.9455},{"date":"2023-09-14","close":542.7604},{"date":"2023-09-15","close":534.678},{"date":"2023-09-18","close":540.7902},{"date":"2023-09-19","close":542.3566},{"date":"2023-09-20","close":541.857},{"date":"2023-09-21","close":533.4479},{"date":"2023-09-22","close":536.821},{"date":"2023-09-25","close":536.8499},{"date":"2023-09-26","close":531.4106},{"date":"2023-09-27","close":541.5687},{"date":"2023-09-28","close":546.4698},{"date":"2023-09-29","close":542.9428},{"date":"2023-10-02","close":549.0453},{"date":"2023-10-03","close":543.0198},{"date":"2023-10-04","close":549.5162},{"date":"2023-10-05","close":547.3251},{"date":"2023-10-06","close":535.8024},{"date":"2023-10-09","close":537.1863},{"date":"2023-10-10","close":540.1848},{"date":"2023-10-11","close":543.481},{"date":"2023-10-12","close":541.8088},{"date":"2023-10-13","close":544.7496},{"date":"2023-10-16","close":549.9391},{"date":"2023-10-17","close":551.9573},{"date":"2023-10-18","close":552.2456},{"date":"2023-10-19","close":543.5868},{"date":"2023-10-20","close":531.3817},{"date":"2023-10-23","close":530.7666},{"date":"2023-10-24","close":530.3342},{"date":"2023-10-25","close":528.5562},{"date":"2023-10-26","close":526.2594},{"date":"2023-10-27","close":521.8676},{"date":"2023-10-30","close":533.2557},{"date":"2023-10-31","close":530.9109},{"date":"2023-11-01","close":535.101},{"date":"2023-11-02","close":535.2838},{"date":"2023-11-03","close":540.0305},{"date":"2023-11-06","close":548.6184},{"date":"2023-11-07","close":550.0145},{"date":"2023-11-08","close":546.2693},{"date":"2023-11-09","close":542.3122},{"date":"2023-11-10","close":555.6469},{"date":"2023-11-13","close":556.7156},{"date":"2023-11-14","close":568.8179},{"date":"2023-11-15","close":574.5754},{"date":"2023-11-16","close":557.0526},{"date":"2023-11-17","close":555.6757},{"date":"2023-11-20","close":559.1899},{"date":"2023-11-21","close":562.5596},{"date":"2023-11-22","close":567.1619},{"date":"2023-11-24","close":569.3571},{"date":"2023-11-27","close":572.7653},{"date":"2023-11-28","close":571.8989},{"date":"2023-11-29","close":565.9872},{"date":"2023-11-30","close":570.6857},{"date":"2023-12-01","close":574.0651},{"date":"2023-12-04","close":576.7897},{"date":"2023-12-05","close":582.8264},{"date":"2023-12-06","close":584.829},{"date":"2023-12-07","close":588.2181},{"date":"2023-12-08","close":588.0545},{"date":"2023-12-11","close":600.6478},{"date":"2023-12-12","close":606.0779},{"date":"2023-12-13","close":618.1128},{"date":"2023-12-14","close":607.3103},{"date":"2023-12-15","close":634.307},{"date":"2023-12-18","close":655.8929},{"date":"2023-12-19","close":652.5231},{"date":"2023-12-20","close":636.4059},{"date":"2023-12-21","close":640.4111},{"date":"2023-12-22","close":646.6115},{"date":"2023-12-26","close":649.5192},{"date":"2023-12-27","close":656.5892},{"date":"2023-12-28","close":652.9457},{"date":"2023-12-29","close":649.9722},{"date":"2024-01-02","close":640.6864},{"date":"2024-01-03","close":634.8177},{"date":"2024-01-04","close":638.4218},{"date":"2024-01-05","close":645.9645},{"date":"2024-01-08","close":651.5575},{"date":"2024-01-09","close":656.9633},{"date":"2024-01-10","close":662.4579},{"date":"2024-01-11","close":663.2654},{"date":"2024-01-12","close":672.7774},{"date":"2024-01-16","close":671.0542},{"date":"2024-01-17","close":673.713},{"date":"2024-01-18","close":676.785},{"date":"2024-01-19","close":684.3278},{"date":"2024-01-22","close":681.9055},{"date":"2024-01-23","close":677.0609},{"date":"2024-01-24","close":675.9973},{"date":"2024-01-25","close":669.4886},{"date":"2024-01-26","close":676.3616},{"date":"2024-01-29","close":683.3825},{"date":"2024-01-30","close":690.0094},{"date":"2024-01-31","close":684.2392},{"date":"2024-02-01","close":694.7119},{"date":"2024-02-02","close":699.6426},{"date":"2024-02-05","close":701.2992},{"date":"2024-02-06","close":700.9344},{"date":"2024-02-07","close":709.7997},{"date":"2024-02-08","close":714.119},{"date":"2024-02-09","close":713.3697},{"date":"2024-02-12","close":712.3932},{"date":"2024-02-13","close":704.3464},{"date":"2024-02-14","close":712.1664},{"date":"2024-02-15","close":714.4642},{"date":"2024-02-16","close":713.9514},{"date":"2024-02-20","close":715.6278},{"date":"2024-02-21","close":712.9949},{"date":"2024-02-22","close":724.2171},{"date":"2024-02-23","close":727.6982},{"date":"2024-02-26","close":735.0152},{"date":"2024-02-27","close":734.384},{"date":"2024-02-28","close":737.5891},{"date":"2024-02-29","close":733.5756},{"date":"2024-03-01","close":739.0485},{"date":"2024-03-04","close":748.6535},{"date":"2024-03-05","close":749.4128},{"date":"2024-03-06","close":762.5184},{"date":"2024-03-07","close":774.6973},{"date":"2024-03-08","close":715.4997},{"date":"2024-03-11","close":704.1788},{"date":"2024-03-12","close":726.6627},{"date":"2024-03-13","close":724.0198},{"date":"2024-03-14","close":721.8011},{"date":"2024-03-15","close":715.5686},{"date":"2024-03-18","close":721.3968},{"date":"2024-03-19","close":722.0179},{"date":"2024-03-20","close":730.4494},{"date":"2024-03-21","close":732.2639},{"date":"2024-03-22","close":724.6115},{"date":"2024-03-25","close":720.8248},{"date":"2024-03-26","close":720.8444},{"date":"2024-03-27","close":721.9293},{"date":"2024-03-28","close":722.4716},{"date":"2024-04-01","close":711.2396},{"date":"2024-04-02","close":701.4373},{"date":"2024-04-03","close":695.9051},{"date":"2024-04-04","close":695.1063},{"date":"2024-04-05","close":703.8237},{"date":"2024-04-08","close":701.9403},{"date":"2024-04-09","close":708.6264},{"date":"2024-04-10","close":712.561},{"date":"2024-04-11","close":722.1954},{"date":"2024-04-12","close":721.17},{"date":"2024-04-15","close":708.3206},{"date":"2024-04-16","close":706.0425},{"date":"2024-04-17","close":705.2734},{"date":"2024-04-18","close":701.3879},{"date":"2024-04-19","close":699.6722},{"date":"2024-04-22","close":705.5398},{"date":"2024-04-23","close":712.6596},{"date":"2024-04-24","close":713.8528},{"date":"2024-04-25","close":712.9935},{"date":"2024-04-26","close":720.2235},{"date":"2024-04-29","close":717.4086},{"date":"2024-04-30","close":714.0208},{"date":"2024-05-01","close":713.349},{"date":"2024-05-02","close":723.4435},{"date":"2024-05-03","close":734.7629},{"date":"2024-05-06","close":747.1586},{"date":"2024-05-07","close":761.8361},{"date":"2024-05-08","close":754.0331},{"date":"2024-05-09","close":769.4712},{"date":"2024-05-10","close":777.5211},{"date":"2024-05-13","close":765.6289},{"date":"2024-05-14","close":768.3452},{"date":"2024-05-15","close":777.3729},{"date":"2024-05-16","close":783.3288},{"date":"2024-05-17","close":786.0351},{"date":"2024-05-20","close":783.2597},{"date":"2024-05-21","close":791.0922},{"date":"2024-05-22","close":792.0109},{"date":"2024-05-23","close":786.5587},{"date":"2024-05-24","close":799.7842},{"date":"2024-05-28","close":803.1818},{"date":"2024-05-29","close":796.6136},{"date":"2024-05-30","close":805.3253},{"date":"2024-05-31","close":799.9423},{"date":"2024-06-03","close":805.3748},{"date":"2024-06-04","close":817.2273},{"date":"2024-06-05","close":824.0524},{"date":"2024-06-06","close":832.29},{"date":"2024-06-07","close":835.1938},{"date":"2024-06-10","close":837.9199},{"date":"2024-06-11","close":838.8781},{"date":"2024-06-12","close":837.3965},{"date":"2024-06-13","close":835.5692},{"date":"2024-06-14","close":845.1599},{"date":"2024-06-17","close":857.2496},{"date":"2024-06-18","close":860.0547},{"date":"2024-06-20","close":851.8467},{"date":"2024-06-21","close":837.8903},{"date":"2024-06-24","close":837.7421},{"date":"2024-06-25","close":845.0019},{"date":"2024-06-26","close":846.3156},{"date":"2024-06-27","close":840.1719},{"date":"2024-06-28","close":839.5498},{"date":"2024-07-01","close":835.2828},{"date":"2024-07-02","close":848.8046},{"date":"2024-07-03","close":852.0641},{"date":"2024-07-05","close":874.7915},{"date":"2024-07-08","close":870.0208},{"date":"2024-07-09","close":875.957},{"date":"2024-07-10","close":873.4481},{"date":"2024-07-11","close":836.1915},{"date":"2024-07-12","close":832.5469},{"date":"2024-07-15","close":838.3051},{"date":"2024-07-16","close":840.3202},{"date":"2024-07-17","close":835.8853},{"date":"2024-07-18","close":829.0601},{"date":"2024-07-19","close":827.8353},{"date":"2024-07-22","close":837.0112},{"date":"2024-07-23","close":841.6436},{"date":"2024-07-24","close":820.6152},{"date":"2024-07-25","close":805.9277},{"date":"2024-07-26","close":808.7072},{"date":"2024-07-29","close":806.6893},{"date":"2024-07-30","close":801.2195},{"date":"2024-07-31","close":813.0594},{"date":"2024-08-01","close":808.005},{"date":"2024-08-02","close":813.1385},{"date":"2024-08-05","close":793.1087},{"date":"2024-08-06","close":807.9951},{"date":"2024-08-07","close":801.4866},{"date":"2024-08-08","close":830.2997},{"date":"2024-08-09","close":845.6311},{"date":"2024-08-12","close":854.1772},{"date":"2024-08-13","close":855.4135},{"date":"2024-08-14","close":853.3267},{"date":"2024-08-15","close":867.8074},{"date":"2024-08-16","close":861.121},{"date":"2024-08-19","close":862.8616},{"date":"2024-08-20","close":866.6697},{"date":"2024-08-21","close":871.833},{"date":"2024-08-22","close":868.015},{"date":"2024-08-23","close":869.6471},{"date":"2024-08-26","close":882.8025},{"date":"2024-08-27","close":899.0141},{"date":"2024-08-28","close":878.3909},{"date":"2024-08-29","close":876.9864},{"date":"2024-08-30","close":882.6738},{"date":"2024-09-03","close":869.014},{"date":"2024-09-04","close":880.3395},{"date":"2024-09-05","close":876.3434},{"date":"2024-09-06","close":867.1447},{"date":"2024-09-09","close":886.7391},{"date":"2024-09-10","close":884.563},{"date":"2024-09-11","close":890.6066},{"date":"2024-09-12","close":905.0775},{"date":"2024-09-13","close":906.0369},{"date":"2024-09-16","close":897.9954},{"date":"2024-09-17","close":887.5106},{"date":"2024-09-18","close":882.8123},{"date":"2024-09-19","close":890.9429},{"date":"2024-09-20","close":897.1151},{"date":"2024-09-23","close":907.1052},{"date":"2024-09-24","close":891.7342},{"date":"2024-09-25","close":898.5394},{"date":"2024-09-26","close":891.6353},{"date":"2024-09-27","close":875.9873},{"date":"2024-09-30","close":876.8776},{"date":"2024-10-01","close":867.837},{"date":"2024-10-02","close":868.9745},{"date":"2024-10-03","close":866.1455},{"date":"2024-10-04","close":873.5046},{"date":"2024-10-07","close":864.0883},{"date":"2024-10-08","close":880.7352},{"date":"2024-10-09","close":899.212},{"date":"2024-10-10","close":883.9102},{"date":"2024-10-11","close":879.3604},{"date":"2024-10-14","close":880.0823},{"date":"2024-10-15","close":884.8795},{"date":"2024-10-16","close":877.7283},{"date":"2024-10-17","close":875.6609},{"date":"2024-10-18","close":879.8845},{"date":"2024-10-21","close":877.1249},{"date":"2024-10-22","close":883.7717},{"date":"2024-10-23","close":889.3899},{"date":"2024-10-24","close":883.7026},{"date":"2024-10-25","close":881.5264},{"date":"2024-10-28","close":881.2693},{"date":"2024-10-29","close":877.3425},{"date":"2024-10-30","close":869.5284},{"date":"2024-10-31","close":864.6718},{"date":"2024-11-01","close":868.9208},{"date":"2024-11-04","close":877.597},{"date":"2024-11-05","close":881.6578},{"date":"2024-11-06","close":890.651},{"date":"2024-11-07","close":905.1906},{"date":"2024-11-08","close":934.7749},{"date":"2024-11-11","close":923.9595},{"date":"2024-11-12","close":923.4643},{"date":"2024-11-13","close":924.8013},{"date":"2024-11-14","close":915.0554},{"date":"2024-11-15","close":898.3962},{"date":"2024-11-18","close":910.7173},{"date":"2024-11-19","close":921.2555},{"date":"2024-11-20","close":919.2054},{"date":"2024-11-21","close":946.5117},{"date":"2024-11-22","close":954.7918},{"date":"2024-11-25","close":951.7016},{"date":"2024-11-26","close":962.2101},{"date":"2024-11-27","close":952.3552},{"date":"2024-11-29","close":962.5865},{"date":"2024-12-02","close":965.6766},{"date":"2024-12-03","close":972.7583},{"date":"2024-12-04","close":981.4444},{"date":"2024-12-05","close":972.8672},{"date":"2024-12-06","close":983.1182},{"date":"2024-12-09","close":978.4137},{"date":"2024-12-10","close":983.9007},{"date":"2024-12-11","close":985.1783},{"date":"2024-12-12","close":978.9385},{"date":"2024-12-13","close":979.8895},{"date":"2024-12-16","close":983.3757},{"date":"2024-12-17","close":972.6889},{"date":"2024-12-18","close":955.5148},{"date":"2024-12-19","close":945.6698},{"date":"2024-12-20","close":944.9468},{"date":"2024-12-23","close":940.8266},{"date":"2024-12-24","close":949.6515},{"date":"2024-12-26","close":946.9969},{"date":"2024-12-27","close":930.7143},{"date":"2024-12-30","close":913.3915},{"date":"2024-12-31","close":907.5083},{"date":"2025-01-02","close":901.11},{"date":"2025-01-03","close":907.8153},{"date":"2025-01-06","close":913.8867},{"date":"2025-01-07","close":912.5594},{"date":"2025-01-08","close":918.5021},{"date":"2025-01-10","close":927.9805},{"date":"2025-01-13","close":915.8576},{"date":"2025-01-14","close":908.459},{"date":"2025-01-15","close":914.6691},{"date":"2025-01-16","close":910.955},{"date":"2025-01-17","close":934.1708},{"date":"2025-01-21","close":938.6674},{"date":"2025-01-22","close":935.6664},{"date":"2025-01-23","close":933.1506},{"date":"2025-01-24","close":930.6943},{"date":"2025-01-27","close":956.0198},{"date":"2025-01-28","close":949.5028},{"date":"2025-01-29","close":954.8018},{"date":"2025-01-30","close":969.6484},{"date":"2025-01-31","close":970.5099},{"date":"2025-02-03","close":996.2119},{"date":"2025-02-04","close":1012.0886},{"date":"2025-02-05","close":1032.9075},{"date":"2025-02-06","close":1040.9399},{"date":"2025-02-07","close":1034.9709},{"date":"2025-02-10","close":1052.9279},{"date":"2025-02-11","close":1049.3778},{"date":"2025-02-12","close":1056.1006},{"date":"2025-02-13","close":1067.7411},{"date":"2025-02-14","close":1062.7736},{"date":"2025-02-18","close":1047.0875},{"date":"2025-02-19","close":1053.5425},{"date":"2025-02-20","close":1026.0669},{"date":"2025-02-21","close":1026.2653},{"date":"2025-02-24","close":1026.8306},{"date":"2025-02-25","close":1046.7207},{"date":"2025-02-26","close":1023.2313},{"date":"2025-02-27","close":1013.0581},{"date":"2025-02-28","close":1039.7302},{"date":"2025-03-03","close":1037.9851},{"date":"2025-03-04","close":1028.0897},{"date":"2025-03-05","close":1038.8776},{"date":"2025-03-06","close":1017.9265},{"date":"2025-03-07","close":956.1442},{"date":"2025-03-10","close":926.4974},{"date":"2025-03-11","close":922.6105},{"date":"2025-03-12","close":919.2294},{"date":"2025-03-13","close":883.0782},{"date":"2025-03-14","close":896.2655},{"date":"2025-03-17","close":908.8481},{"date":"2025-03-18","close":890.4453},{"date":"2025-03-19","close":896.3945},{"date":"2025-03-20","close":887.8177},{"date":"2025-03-21","close":901.5603},{"date":"2025-03-24","close":918.1982},{"date":"2025-03-25","close":922.3824},{"date":"2025-03-26","close":921.8769},{"date":"2025-03-27","close":930.8007},{"date":"2025-03-28","close":921.7876},{"date":"2025-03-31","close":937.7711},{"date":"2025-04-01","close":946.3181},{"date":"2025-04-02","close":956.9077},{"date":"2025-04-03","close":958.8907},{"date":"2025-04-04","close":908.7191},{"date":"2025-04-07","close":900.4399},{"date":"2025-04-08","close":901.0547},{"date":"2025-04-09","close":957.0167},{"date":"2025-04-10","close":956.1442},{"date":"2025-04-11","close":955.2517},{"date":"2025-04-14","close":971.027},{"date":"2025-04-15","close":968.6473},{"date":"2025-04-16","close":959.5549},{"date":"2025-04-17","close":986.0786},{"date":"2025-04-21","close":949.6595},{"date":"2025-04-22","close":970.9377},{"date":"2025-04-23","close":967.5765},{"date":"2025-04-24","close":967.2196},{"date":"2025-04-25","close":968.8853},{"date":"2025-04-28","close":970.2537},{"date":"2025-04-29","close":983.3022},{"date":"2025-04-30","close":986.0786},{"date":"2025-05-01","close":990.58},{"date":"2025-05-02","close":1001.0642},{"date":"2025-05-05","close":1007.607},{"date":"2025-05-06","close":1003.2485},{"date":"2025-05-07","close":999.9226},{"date":"2025-05-08","close":1000.4785},{"date":"2025-05-09","close":1000.8558},{"date":"2025-05-12","close":1008.8579},{"date":"2025-05-13","close":991.8608},{"date":"2025-05-14","close":984.4246},{"date":"2025-05-15","close":1003.2186},{"date":"2025-05-16","close":1018.4684},{"date":"2025-05-19","close":1026.9174},{"date":"2025-05-20","close":1029.3796},{"date":"2025-05-21","close":1017.9424},{"date":"2025-05-22","close":1010.8237},{"date":"2025-05-23","close":1001.2628},{"date":"2025-05-27","close":1010.4862},{"date":"2025-05-28","close":1005.8696},{"date":"2025-05-29","close":1001.5011},{"date":"2025-05-30","close":1032.7156},{"date":"2025-06-02","close":1049.2659},{"date":"2025-06-03","close":1048.0148},{"date":"2025-06-04","close":1044.1429},{"date":"2025-06-05","close":1003.5563},{"date":"2025-06-06","close":1007.6566},{"date":"2025-06-09","close":998.9594},{"date":"2025-06-10","close":1000.0417},{"date":"2025-06-11","close":989.6269},{"date":"2025-06-12","close":995.5144},{"date":"2025-06-13","close":983.1041},{"date":"2025-06-16","close":977.2961},{"date":"2025-06-17","close":970.7036},{"date":"2025-06-18","close":967.9041},{"date":"2025-06-20","close":973.2552},{"date":"2025-06-23","close":997.2717},{"date":"2025-06-24","close":994.73},{"date":"2025-06-25","close":979.4603},{"date":"2025-06-26","close":975.8564},{"date":"2025-06-27","close":978.0705},{"date":"2025-06-30","close":982.8361},{"date":"2025-07-01","close":978.8845},{"date":"2025-07-02","close":975.3104},{"date":"2025-07-03","close":979.9371},{"date":"2025-07-07","close":985.0599},{"date":"2025-07-08","close":978.7654},{"date":"2025-07-09","close":975.0424},{"date":"2025-07-10","close":963.2079},{"date":"2025-07-11","close":963.3668},{"date":"2025-07-14","close":973.8707},{"date":"2025-07-15","close":960.7358},{"date":"2025-07-16","close":944.5428},{"date":"2025-07-17","close":947.0646},{"date":"2025-07-18","close":944.1259},{"date":"2025-07-21","close":940.7602},{"date":"2025-07-22","close":934.8528},{"date":"2025-07-23","close":934.4359},{"date":"2025-07-24","close":927.0989},{"date":"2025-07-25","close":928.7668},{"date":"2025-07-28","close":927.2875},{"date":"2025-07-29","close":927.8633},{"date":"2025-07-30","close":920.8541},{"date":"2025-07-31","close":932.897},{"date":"2025-08-01","close":946.9948},{"date":"2025-08-04","close":949.8282},{"date":"2025-08-05","close":938.1562},{"date":"2025-08-06","close":962.9417},{"date":"2025-08-07","close":971.7802},{"date":"2025-08-08","close":975.2897},{"date":"2025-08-11","close":983.0046},{"date":"2025-08-12","close":985.5001},{"date":"2025-08-13","close":973.1719},{"date":"2025-08-14","close":969.7321},{"date":"2025-08-15","close":966.4015},{"date":"2025-08-18","close":973.6691},{"date":"2025-08-19","close":975.1604},{"date":"2025-08-20","close":988.8008},{"date":"2025-08-21","close":964.0551},{"date":"2025-08-22","close":952.9797},{"date":"2025-08-25","close":936.1182},{"date":"2025-08-26","close":935.8796},{"date":"2025-08-27","close":944.0122},{"date":"2025-08-28","close":939.4786},{"date":"2025-08-29","close":937.848},{"date":"2025-09-02","close":933.3742},{"date":"2025-09-03","close":944.2706},{"date":"2025-09-04","close":950.3551},{"date":"2025-09-05","close":957.8911},{"date":"2025-09-08","close":966.2126},{"date":"2025-09-09","close":973.5696},{"date":"2025-09-10","close":950.7428},{"date":"2025-09-11","close":958.7262},{"date":"2025-09-12","close":962.2855},{"date":"2025-09-15","close":954.5307},{"date":"2025-09-16","close":946.5474},{"date":"2025-09-17","close":957.4438},{"date":"2025-09-18","close":946.8356},{"date":"2025-09-19","close":945.6426},{"date":"2025-09-22","close":937.7885},{"date":"2025-09-23","close":938.1265},{"date":"2025-09-24","close":939.7867},{"date":"2025-09-25","close":937.8382},{"date":"2025-09-26","close":910.6368},{"date":"2025-09-29","close":911.5515},{"date":"2025-09-30","close":920.2607},{"date":"2025-10-01","close":912.0188},{"date":"2025-10-02","close":911.4521},{"date":"2025-10-03","close":910.0701},{"date":"2025-10-06","close":905.6559},{"date":"2025-10-07","close":909.4935},{"date":"2025-10-08","close":909.4935},{"date":"2025-10-09","close":937.4206},{"date":"2025-10-10","close":924.6152},{"date":"2025-10-13","close":930.1331},{"date":"2025-10-14","close":941.0196},{"date":"2025-10-15","close":949.4504},{"date":"2025-10-16","close":920.2507},{"date":"2025-10-17","close":930.8986},{"date":"2025-10-20","close":930.6799},{"date":"2025-10-21","close":932.0618},{"date":"2025-10-22","close":939.2001},{"date":"2025-10-23","close":936.5854},{"date":"2025-10-24","close":926.7329},{"date":"2025-10-27","close":924.4562},{"date":"2025-10-28","close":918.7992},{"date":"2025-10-29","close":907.1273},{"date":"2025-10-30","close":914.8423},{"date":"2025-10-31","close":907.445},{"date":"2025-11-03","close":923.962},{"date":"2025-11-04","close":936.6062},{"date":"2025-11-05","close":930.9214},{"date":"2025-11-06","close":919.5217},{"date":"2025-11-07","close":918.6852},{"date":"2025-11-10","close":911.5369},{"date":"2025-11-11","close":909.8444},{"date":"2025-11-12","close":909.9837},{"date":"2025-11-13","close":921.0151},{"date":"2025-11-14","close":918.9243},{"date":"2025-11-17","close":908.58},{"date":"2025-11-18","close":891.1469},{"date":"2025-11-19","close":886.6865},{"date":"2025-11-20","close":889.3647},{"date":"2025-11-21","close":895.0596},{"date":"2025-11-24","close":882.2262},{"date":"2025-11-25","close":890.4001},{"date":"2025-11-26","close":904.2689},{"date":"2025-11-28","close":909.5756},{"date":"2025-12-01","close":907.9527},{"date":"2025-12-02","close":917.9785},{"date":"2025-12-03","close":918.2074},{"date":"2025-12-04","close":891.9234},{"date":"2025-12-05","close":890.7487},{"date":"2025-12-08","close":883.6201},{"date":"2025-12-09","close":884.5361},{"date":"2025-12-10","close":870.5676},{"date":"2025-12-11","close":880.5934},{"date":"2025-12-12","close":880.5835},{"date":"2025-12-15","close":856.7786},{"date":"2025-12-16","close":856.6093},{"date":"2025-12-17","close":858.8594},{"date":"2025-12-18","close":853.8217},{"date":"2025-12-19","close":851.8603},{"date":"2025-12-22","close":846.265},{"date":"2025-12-23","close":851.0339},{"date":"2025-12-24","close":868.0289},{"date":"2025-12-26","close":869.5123},{"date":"2025-12-29","close":864.0266},{"date":"2025-12-30","close":861.8463},{"date":"2025-12-31","close":858.5508},{"date":"2026-01-02","close":850.7452},{"date":"2026-01-05","close":871.8918},{"date":"2026-01-06","close":885.1931},{"date":"2026-01-07","close":878.7018},{"date":"2026-01-08","close":911.288},{"date":"2026-01-09","close":920.816},{"date":"2026-01-12","close":938.936},{"date":"2026-01-13","close":937.791},{"date":"2026-01-14","close":946.8012},{"date":"2026-01-15","close":952.5458},{"date":"2026-01-16","close":959.3757},{"date":"2026-01-20","close":960.0228},{"date":"2026-01-21","close":978.5411},{"date":"2026-01-22","close":971.8805},{"date":"2026-01-23","close":978.9294},{"date":"2026-01-26","close":973.374},{"date":"2026-01-27","close":966.0165},{"date":"2026-01-28","close":956.5582},{"date":"2026-01-29","close":948.7028},{"date":"2026-01-30","close":937.3973},{"date":"2026-02-02","close":965.422},{"date":"2026-02-03","close":974.9529},{"date":"2026-02-04","close":975.3817},{"date":"2026-02-05","close":986.2885},{"date":"2026-02-06","close":998.1224},{"date":"2026-02-09","close":994.5634},{"date":"2026-02-10","close":968.2832},{"date":"2026-02-11","close":975.1724},{"date":"2026-02-12","close":995.8294},{"date":"2026-02-13","close":1015.3899},{"date":"2026-02-17","close":1008.9794},{"date":"2026-02-18","close":993.0579},{"date":"2026-02-19","close":984.8229},{"date":"2026-02-20","close":982.2807},{"date":"2026-02-23","close":983.0284},{"date":"2026-02-24","close":995.4008},{"date":"2026-02-25","close":991.7419},{"date":"2026-02-26","close":983.7462},{"date":"2026-02-27","close":1007.7233},{"date":"2026-03-02","close":999.7276},{"date":"2026-03-03","close":1004.7124},{"date":"2026-03-04","close":1003.6855},{"date":"2026-03-05","close":979.5889},{"date":"2026-03-06","close":995.0717},{"date":"2026-03-09","close":1002.2499},{"date":"2026-03-10","close":994.334},{"date":"2026-03-11","close":989.2195},{"date":"2026-03-12","close":1000.2759},{"date":"2026-03-13","close":1005.3704},{"date":"2026-03-16","close":998.7007},{"date":"2026-03-17","close":993.1376},{"date":"2026-03-18","close":976.9468},{"date":"2026-03-19","close":971.8225},{"date":"2026-03-20","close":969.3799},{"date":"2026-03-23","close":962.7999},{"date":"2026-03-24","close":970.8654},{"date":"2026-03-25","close":971.9022},{"date":"2026-03-26","close":976.6777},{"date":"2026-03-27","close":980.8749},{"date":"2026-03-30","close":993.5563},{"date":"2026-03-31","close":993.4068},{"date":"2026-04-01","close":993.5364},{"date":"2026-04-02","close":1011.8806},{"date":"2026-04-06","close":1015.4597},{"date":"2026-04-07","close":1010.1359},{"date":"2026-04-08","close":1027.144},{"date":"2026-04-09","close":1028.8989},{"date":"2026-04-10","close":995.4406},{"date":"2026-04-13","close":977.874},{"date":"2026-04-14","close":971.8425},{"date":"2026-04-15","close":981.7623},{"date":"2026-04-16","close":984.2148},{"date":"2026-04-17","close":996.8563},{"date":"2026-04-20","close":994.8126},{"date":"2026-04-21","close":1002.7584},{"date":"2026-04-22","close":1000.6548},{"date":"2026-04-23","close":1011.3024},{"date":"2026-04-24","close":1008.0822},{"date":"2026-04-27","close":994.9821},{"date":"2026-04-28","close":990.9842},{"date":"2026-04-29","close":995.64},{"date":"2026-04-30","close":1011.4519},{"date":"2026-05-01","close":1010.0941},{"date":"2026-05-04","close":1011.1823},{"date":"2026-05-05","close":1014.8065},{"date":"2026-05-06","close":994.1694},{"date":"2026-05-07","close":1010.4535},{"date":"2026-05-08","close":1007.1887},{"date":"2026-05-11","close":997.8834},{"date":"2026-05-12","close":1020.2579},{"date":"2026-05-13","close":1031.4401},{"date":"2026-05-14","close":1039.5972},{"date":"2026-05-15","close":1047.2849},{"date":"2026-05-18","close":1074.7612},{"date":"2026-05-19","close":1092.5829},{"date":"2026-05-20","close":1072.3052},{"date":"2026-05-21","close":1048.7825},{"date":"2026-05-22","close":1026.6078},{"date":"2026-05-26","close":1001.338},{"date":"2026-05-27","close":1002.0967},{"date":"2026-05-28","close":993.6202},{"date":"2026-05-29","close":954.8019},{"date":"2026-06-01","close":944.6082},{"date":"2026-06-02","close":952.7552},{"date":"2026-06-03","close":960.3032},{"date":"2026-06-04","close":970.8065},{"date":"2026-06-05","close":970.3273},{"date":"2026-06-08","close":973.2027},{"date":"2026-06-09","close":967.0525},{"date":"2026-06-10","close":981.809},{"date":"2026-06-11","close":974.1412},{"date":"2026-06-12","close":980.7906},{"date":"2026-06-15","close":977.8953},{"date":"2026-06-16","close":985.1138},{"date":"2026-06-17","close":964.0573},{"date":"2026-06-18","close":949.9397},{"date":"2026-06-22","close":949.8398},{"date":"2026-06-23","close":956.1598},{"date":"2026-06-24","close":959.5644},{"date":"2026-06-25","close":940.7443},{"date":"2026-06-26","close":951.028},{"date":"2026-06-29","close":945.1772},{"date":"2026-06-30","close":933.985},{"date":"2026-07-01","close":923.2021},{"date":"2026-07-02","close":950.1593},{"date":"2026-07-06","close":948.7416},{"date":"2026-07-07","close":945.996},{"date":"2026-07-08","close":951.617},{"date":"2026-07-09","close":911.5208},{"date":"2026-07-10","close":914.7955},{"date":"2026-07-13","close":924.9594},{"date":"2026-07-14","close":920.2868},{"date":"2026-07-15","close":915.0851},{"date":"2026-07-16","close":944.069},{"date":"2026-07-17","close":939.3765},{"date":"2026-07-20","close":934.3145},{"date":"2026-07-21","close":927.7449},{"date":"2026-07-22","close":925.838},{"date":"2026-07-23","close":924.59},{"date":"2026-07-24","close":935.03},{"date":"2026-07-27","close":951.58},{"date":"2026-07-28","close":966.58},{"date":"2026-07-29","close":974.03},{"date":"2026-07-30","close":954.17},{"date":"2026-07-31","close":951.89},{"date":"2026-08-03","close":954.08},{"date":"2026-08-04","close":947.85},{"date":"2026-08-05","close":941.99},{"date":"2026-08-06","close":949.15},{"date":"2026-08-07","close":947.82},{"date":"2026-08-10","close":952.75},{"date":"2026-08-11","close":944.32},{"date":"2026-08-12","close":949.575},{"date":"2026-08-13","close":961.85},{"date":"2026-08-14","close":961.1},{"date":"2026-08-17","close":953.5},{"date":"2026-08-18","close":961.35},{"date":"2026-08-19","close":956.99},{"date":"2026-08-20","close":933.51},{"date":"2026-08-21","close":947.74},{"date":"2026-08-24","close":971.4},{"date":"2026-08-25","close":960.01},{"date":"2026-08-26","close":956.12},{"date":"2026-08-27","close":934.66},{"date":"2026-08-28","close":945.47},{"date":"2026-08-31","close":943.89},{"date":"2026-09-01","close":939.96},{"date":"2026-09-02","close":928.48},{"date":"2026-09-03","close":925.41},{"date":"2026-09-04","close":915.74},{"date":"2026-09-08","close":910.18},{"date":"2026-09-09","close":902.6},{"date":"2026-09-10","close":902.38},{"date":"2026-09-11","close":904.77},{"date":"2026-09-14","close":918.91},{"date":"2026-09-15","close":901.35},{"date":"2026-09-16","close":893.74},{"date":"2026-09-17","close":893.93},{"date":"2026-09-18","close":895.31},{"date":"2026-09-21","close":898.48},{"date":"2026-09-22","close":899.41},{"date":"2026-09-23","close":904.7},{"date":"2026-09-24","close":896.48},{"date":"2026-09-25","close":922.765},{"date":"2026-09-28","close":922.92},{"date":"2026-09-29","close":924.59},{"date":"2026-09-30","close":910.34},{"date":"2026-10-01","close":914.94},{"date":"2026-10-02","close":920.65},{"date":"2026-10-05","close":923.52},{"date":"2026-10-06","close":935.68},{"date":"2026-10-07","close":942.25},{"date":"2026-10-08","close":947.92},{"date":"2026-10-09","close":946.92},{"date":"2026-10-12","close":959.44},{"date":"2026-10-13","close":954.63},{"date":"2026-10-14","close":982.0},{"date":"2026-10-15","close":978.01},{"date":"2026-10-16","close":989.11},{"date":"2026-10-19","close":995.53},{"date":"2026-10-20","close":994.61},{"date":"2026-10-21","close":998.31},{"date":"2026-10-22","close":1018.21}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":1018.21,"low_30d":883.1,"support":896.67,"high_30d":1018.8,"change_1d":2.0,"change_7d":2.9,"change_30d":12.5,"resistance":1005.23,"position_in_range":100.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":15.71,"per":50.22,"quarter":"2024-Q3"},{"pbr":15.98,"per":53.95,"quarter":"2024-Q4"},{"pbr":16.83,"per":57.23,"quarter":"2025-Q1"},{"pbr":17.38,"per":60.7,"quarter":"2025-Q2"},{"pbr":16.28,"per":58.58,"quarter":"2025-Q3"},{"pbr":13.75,"per":51.5,"quarter":"2025-Q4"},{"pbr":12.83,"per":48.72,"quarter":"2026-Q1"},{"pbr":12.86,"per":51.47,"quarter":"2026-Q2"},{"pbr":12.18,"per":47.2,"quarter":"2026-Q3"},{"pbr":14.06,"per":50.33,"quarter":"현재"}],"timeline":[{"close":799.9423,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":882.6738,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":962.5865,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":1039.7302,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":1032.7156,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":937.848,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":909.5756,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1007.7233,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":954.8019,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":14.87,"pbr_5y_low":12.18,"per_5y_avg":53.29,"per_5y_low":47.2,"current_pbr":14.06,"current_per":50.33,"pbr_5y_high":17.38,"per_5y_high":60.7,"pbr_5y_median":15.71,"per_5y_median":51.5,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":44.4,"per_percentile":33.3,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 91 과매수 구간","D/E(유이자부채/자본총계) 1.6배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"Discount Stores"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +0.0%"},"momentum":{"grade":"B","reason":"RSI 91"},"valuation":{"grade":"C","reason":"PER 50.33x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 6.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.54,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":6.54,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":13.23,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.58,"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":0.17,"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":false,"unit":"%","value":12.77,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.88,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":3.05,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":15.71,"per":50.22,"close":799.9423,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":15.98,"per":53.95,"close":882.6738,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":16.83,"per":57.23,"close":962.5865,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":17.38,"per":60.7,"close":1039.7302,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":16.28,"per":58.58,"close":1032.7156,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":13.75,"per":51.5,"close":937.848,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":12.83,"per":48.72,"close":909.5756,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":12.86,"per":51.47,"close":1007.7233,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":12.18,"per":47.2,"close":954.8019,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"50.3배"},{"label":"PBR","value":"14.1배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"6.5%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":4.93,"pbr":13.56,"per":51.03,"roa":0.02536156427166493,"roe":0.0654152615715181,"revenue":70527000000.0,"market_cap":435369312000.0,"net_income":2192000000.0,"fiscal_year":2026,"report_date":"2026-05-31","gross_margin":0.12772413401959534,"total_assets":86430000000.0,"total_equity":33509000000.0,"profit_margin":0.031080295489670624,"dividend_yield":0.56,"fiscal_quarter":"Q3","operating_income":2815000000.0,"operating_margin":0.03991379188112354},{"eps":4.93,"pbr":null,"per":null,"roa":0.02536156427166493,"roe":0.0654152615715181,"revenue":70527000000.0,"market_cap":null,"net_income":2192000000.0,"fiscal_year":2026,"report_date":"2026-02-28","gross_margin":0.12772413401959534,"total_assets":86430000000.0,"total_equity":33509000000.0,"profit_margin":0.031080295489670624,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2815000000.0,"operating_margin":0.03991379188112354},{"eps":4.5,"pbr":null,"per":null,"roa":0.024169585698755887,"roe":0.06603306603306604,"revenue":67307000000.0,"market_cap":null,"net_income":2001000000.0,"fiscal_year":2026,"report_date":"2025-11-30","gross_margin":0.13069963005333768,"total_assets":82790000000.0,"total_equity":30303000000.0,"profit_margin":0.029729448645757498,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2463000000.0,"operating_margin":0.03659351924762655},{"eps":5.87,"pbr":null,"per":null,"roa":0.033852579151480565,"roe":0.08949389658483062,"revenue":86156000000.0,"market_cap":null,"net_income":2610000000.0,"fiscal_year":2025,"report_date":"2025-08-31","gross_margin":0.1290565950136961,"total_assets":77099000000.0,"total_equity":29164000000.0,"profit_margin":0.030293885510005107,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3341000000.0,"operating_margin":0.0387784948233437},{"eps":4.28,"pbr":null,"per":null,"roa":0.025211308656368406,"roe":0.07015668202764977,"revenue":63205000000.0,"market_cap":null,"net_income":1903000000.0,"fiscal_year":2025,"report_date":"2025-05-31","gross_margin":0.12987896527173484,"total_assets":75482000000.0,"total_equity":27125000000.0,"profit_margin":0.030108377501779922,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2530000000.0,"operating_margin":0.040028478759591805},{"eps":4.02,"pbr":null,"per":null,"roa":0.02441822353326778,"roe":0.06990655667201001,"revenue":63723000000.0,"market_cap":null,"net_income":1788000000.0,"fiscal_year":2025,"report_date":"2025-02-28","gross_margin":0.12521381604758094,"total_assets":73224000000.0,"total_equity":25577000000.0,"profit_margin":0.028058942610988184,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2316000000.0,"operating_margin":0.03634480485852832},{"eps":4.04,"pbr":null,"per":null,"roa":0.02450058594282288,"roe":0.07353482475154391,"revenue":62151000000.0,"market_cap":null,"net_income":1798000000.0,"fiscal_year":2025,"report_date":"2024-11-30","gross_margin":0.12939453910636997,"total_assets":73386000000.0,"total_equity":24451000000.0,"profit_margin":0.028929542565686795,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2196000000.0,"operating_margin":0.03533330115364194},{"eps":5.29,"pbr":null,"per":null,"roa":0.03370995689593447,"roe":0.09965286597239861,"revenue":79697000000.0,"market_cap":null,"net_income":2354000000.0,"fiscal_year":2024,"report_date":"2024-08-31","gross_margin":0.12684291755022145,"total_assets":69831000000.0,"total_equity":23622000000.0,"profit_margin":0.029536870898528175,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3042000000.0,"operating_margin":0.03816956723590599},{"eps":3.78,"pbr":null,"per":null,"roa":0.024752985525172654,"roe":0.07721280602636535,"revenue":58515000000.0,"market_cap":null,"net_income":1681000000.0,"fiscal_year":2024,"report_date":"2024-05-31","gross_margin":0.12547210117064,"total_assets":67911000000.0,"total_equity":21771000000.0,"profit_margin":0.02872767666410322,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2197000000.0,"operating_margin":0.03754592839442878},{"eps":3.71,"pbr":null,"per":null,"roa":0.02628047585302233,"roe":0.08395953757225434,"revenue":58442000000.0,"market_cap":null,"net_income":1743000000.0,"fiscal_year":2024,"report_date":"2024-02-29","gross_margin":0.12494438930905856,"total_assets":66323000000.0,"total_equity":20760000000.0,"profit_margin":0.02982444132644331,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2062000000.0,"operating_margin":0.035282844529619106},{"eps":3.58,"pbr":null,"per":null,"roa":0.021553653540957368,"roe":0.06077179026274525,"revenue":57799000000.0,"market_cap":null,"net_income":1589000000.0,"fiscal_year":2024,"report_date":"2023-11-30","gross_margin":0.1270264191421997,"total_assets":73723000000.0,"total_equity":26147000000.0,"profit_margin":0.02749182511808163,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1984000000.0,"operating_margin":0.03432585338846693},{"eps":4.86,"pbr":null,"per":null,"roa":0.031307070180015655,"roe":0.08620001596296592,"revenue":78939000000.0,"market_cap":null,"net_income":2160000000.0,"fiscal_year":2023,"report_date":"2023-08-31","gross_margin":0.12313305210352297,"total_assets":68994000000.0,"total_equity":25058000000.0,"profit_margin":0.02736290046744955,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2781000000.0,"operating_margin":0.0352297343518413}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":15.93,"per":50.22,"date":"2024-05","close":799.94,"source":"reported"},{"eps":15.93,"per":52.7,"date":"2024-06","close":839.55,"source":"reported"},{"eps":15.93,"per":51.04,"date":"2024-07","close":813.06,"source":"reported"},{"eps":16.36,"per":53.95,"date":"2024-08","close":882.67,"source":"reported"},{"eps":16.36,"per":53.6,"date":"2024-09","close":876.88,"source":"reported"},{"eps":16.36,"per":52.85,"date":"2024-10","close":864.67,"source":"reported"},{"eps":16.82,"per":57.23,"date":"2024-11","close":962.59,"source":"reported"},{"eps":16.82,"per":53.95,"date":"2024-12","close":907.51,"source":"reported"},{"eps":16.82,"per":57.7,"date":"2025-01","close":970.51,"source":"reported"},{"eps":17.13,"per":60.7,"date":"2025-02","close":1039.73,"source":"reported"},{"eps":17.13,"per":54.74,"date":"2025-03","close":937.77,"source":"reported"},{"eps":17.13,"per":57.56,"date":"2025-04","close":986.08,"source":"reported"},{"eps":17.63,"per":58.58,"date":"2025-05","close":1032.72,"source":"reported"},{"eps":17.63,"per":55.75,"date":"2025-06","close":982.84,"source":"reported"},{"eps":17.63,"per":52.92,"date":"2025-07","close":932.9,"source":"reported"},{"eps":18.21,"per":51.5,"date":"2025-08","close":937.85,"source":"reported"},{"eps":18.21,"per":50.54,"date":"2025-09","close":920.26,"source":"reported"},{"eps":18.21,"per":49.83,"date":"2025-10","close":907.45,"source":"reported"},{"eps":18.67,"per":48.72,"date":"2025-11","close":909.58,"source":"reported"},{"eps":18.67,"per":45.99,"date":"2025-12","close":858.55,"source":"reported"},{"eps":18.67,"per":50.21,"date":"2026-01","close":937.4,"source":"reported"},{"eps":19.58,"per":51.47,"date":"2026-02","close":1007.72,"source":"reported"},{"eps":19.58,"per":50.74,"date":"2026-03","close":993.41,"source":"reported"},{"eps":19.58,"per":51.66,"date":"2026-04","close":1011.45,"source":"reported"},{"eps":20.23,"per":47.2,"date":"2026-05","close":954.8,"source":"reported"},{"eps":20.23,"per":46.17,"date":"2026-06","close":933.99,"source":"reported"},{"eps":20.23,"per":47.05,"date":"2026-07","close":951.89,"source":"reported"},{"eps":20.23,"per":46.66,"date":"2026-08","close":943.89,"source":"reported"},{"eps":20.23,"per":45.0,"date":"2026-09","close":910.34,"source":"reported"},{"eps":20.23,"per":50.33,"date":"2026-10","close":1018.21,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":51.89,"std":3.95,"count":30,"current":50.33,"lower_1sd":47.93,"upper_1sd":55.84},"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":"Costco Wholesale Corporation","phase":"above-fold","symbol_resolved":true}