{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:00:49.212977+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-2.5,"direction":"higher_better","percentile":44},{"name":"영업이익 성장률","unit":"%","value":-9.9,"direction":"higher_better","percentile":33}],"summary":"매출 -2.5%","percentile":38},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":75.4,"direction":null,"percentile":75},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-16.5,"direction":"higher_better","percentile":23}],"summary":"RSI 75","percentile":56},"valuation":{"grade":"C","metrics":[],"summary":"PER 22.22x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"영업이익률","unit":"%","value":51.65,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":34.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":12.98,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"수익성 데이터 부족","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.18,"rating":"fair","direction":"higher_better","percentile":58},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":20.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.07,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.2x","percentile":61}},"signals":[],"summary":"Fair Isaac Corporation(FICO)은 Technology 섹터 US 시장 종목입니다, 시가총액 177.78억. 현재가 $823.15, 전일 대비 +3.5%, 30일 -16.5%. PER 22.2배. 기술적 시그널: RSI 75(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-30.50602086300171,"grade":"C","trend":"상승","atr_14":37.9072857142857,"rsi_14":75.39528171665204,"sma_20":730.1054999999999,"sma_60":942.6491666666667,"comment":"상승 추세, RSI 75","analysis":"RSI(14) 75.4로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-30.51)가 시그널선(-56.37)을 상회합니다(골든크로스). SMA20 730, SMA60 943 — 혼조세입니다. 볼린저밴드 586~875 (현재 위치 82%).","bb_lower":585.6170495999766,"bb_upper":874.5939504000232,"macd_signal":-56.37313771139363},"change_pct":3.53,"chart_data":[{"date":"2024-10-23","open":2020.19,"high":2020.19,"low":1991.53,"close":1998.66,"volume":200369,"rsi_14":57.16,"sma_20":1984.52,"sma_60":1839.11,"sma_120":1637.13},{"date":"2024-10-24","open":2020.62,"high":2024.43,"low":1993.1,"close":1994.05,"volume":190426,"rsi_14":59.6,"sma_20":1988.03,"sma_60":1845.68,"sma_120":1643.8},{"date":"2024-10-25","open":2015.08,"high":2025.92,"low":1989.09,"close":1999.97,"volume":139798,"rsi_14":55.85,"sma_20":1992.04,"sma_60":1852.7,"sma_120":1650.11},{"date":"2024-10-28","open":2012.44,"high":2018.67,"low":1996.5,"close":1996.88,"volume":100817,"rsi_14":51.03,"sma_20":1994.71,"sma_60":1859.31,"sma_120":1656.42},{"date":"2024-10-29","open":2000.85,"high":2023.39,"low":2000.85,"close":2021.86,"volume":151002,"rsi_14":49.54,"sma_20":2000.02,"sma_60":1866.64,"sma_120":1662.84},{"date":"2024-10-30","open":2007.22,"high":2034.46,"low":2000.2,"close":2006.99,"volume":100884,"rsi_14":53.55,"sma_20":2003.46,"sma_60":1872.51,"sma_120":1668.84},{"date":"2024-10-31","open":2000.0,"high":2026.59,"low":1993.09,"close":1993.11,"volume":123204,"rsi_14":43.33,"sma_20":2006.32,"sma_60":1877.92,"sma_120":1674.38},{"date":"2024-11-01","open":1995.25,"high":2011.87,"low":1985.38,"close":1988.91,"volume":128344,"rsi_14":34.03,"sma_20":2010.1,"sma_60":1882.45,"sma_120":1679.85},{"date":"2024-11-04","open":1986.3,"high":1999.62,"low":1978.39,"close":1990.94,"volume":139503,"rsi_14":35.67,"sma_20":2011.89,"sma_60":1886.42,"sma_120":1685.15},{"date":"2024-11-05","open":1992.0,"high":2023.13,"low":1989.11,"close":2009.75,"volume":124435,"rsi_14":41.73,"sma_20":2012.9,"sma_60":1891.25,"sma_120":1690.5},{"date":"2024-11-06","open":2059.0,"high":2098.34,"low":2042.48,"close":2090.63,"volume":234084,"rsi_14":58.02,"sma_20":2016.18,"sma_60":1896.52,"sma_120":1696.22},{"date":"2024-11-07","open":2123.84,"high":2188.93,"low":2036.65,"close":2176.1,"volume":344242,"rsi_14":79.6,"sma_20":2025.76,"sma_60":1902.63,"sma_120":1702.59},{"date":"2024-11-08","open":2203.5,"high":2351.98,"low":2203.5,"close":2332.29,"volume":275985,"rsi_14":85.38,"sma_20":2040.83,"sma_60":1912.6,"sma_120":1709.98},{"date":"2024-11-11","open":2355.61,"high":2359.77,"low":2316.36,"close":2350.0,"volume":152620,"rsi_14":84.88,"sma_20":2054.88,"sma_60":1922.57,"sma_120":1718.1},{"date":"2024-11-12","open":2350.0,"high":2369.05,"low":2324.29,"close":2348.1,"volume":148186,"rsi_14":90.21,"sma_20":2069.23,"sma_60":1932.48,"sma_120":1726.28},{"date":"2024-11-13","open":2348.23,"high":2402.51,"low":2342.62,"close":2348.45,"volume":135091,"rsi_14":91.18,"sma_20":2084.07,"sma_60":1942.45,"sma_120":1734.57},{"date":"2024-11-14","open":2344.52,"high":2364.38,"low":2305.3,"close":2323.17,"volume":82927,"rsi_14":85.94,"sma_20":2098.28,"sma_60":1951.98,"sma_120":1742.4},{"date":"2024-11-15","open":2295.05,"high":2295.05,"low":2246.32,"close":2261.0,"volume":185667,"rsi_14":75.96,"sma_20":2112.66,"sma_60":1960.71,"sma_120":1749.69},{"date":"2024-11-18","open":2261.0,"high":2305.3,"low":2250.26,"close":2272.31,"volume":98078,"rsi_14":75.3,"sma_20":2126.55,"sma_60":1969.49,"sma_120":1757.33},{"date":"2024-11-19","open":2252.27,"high":2304.52,"low":2252.27,"close":2284.43,"volume":130295,"rsi_14":78.18,"sma_20":2139.38,"sma_60":1979.13,"sma_120":1765.51},{"date":"2024-11-20","open":2292.5,"high":2310.08,"low":2232.38,"close":2309.6,"volume":102183,"rsi_14":81.42,"sma_20":2154.93,"sma_60":1989.04,"sma_120":1774.01},{"date":"2024-11-21","open":2317.2,"high":2353.01,"low":2297.53,"close":2337.83,"volume":95208,"rsi_14":83.07,"sma_20":2172.12,"sma_60":1999.3,"sma_120":1782.71},{"date":"2024-11-22","open":2348.38,"high":2377.74,"low":2324.32,"close":2355.35,"volume":90183,"rsi_14":83.55,"sma_20":2189.89,"sma_60":2010.0,"sma_120":1791.48},{"date":"2024-11-25","open":2362.21,"high":2383.43,"low":2329.94,"close":2360.22,"volume":283516,"rsi_14":83.12,"sma_20":2208.05,"sma_60":2020.5,"sma_120":1799.89},{"date":"2024-11-26","open":2354.64,"high":2390.45,"low":2352.41,"close":2382.4,"volume":202624,"rsi_14":81.01,"sma_20":2226.08,"sma_60":2032.06,"sma_120":1808.66},{"date":"2024-11-27","open":2382.4,"high":2382.4,"low":2329.28,"close":2354.0,"volume":94091,"rsi_14":71.52,"sma_20":2243.43,"sma_60":2042.11,"sma_120":1817.36},{"date":"2024-11-29","open":2376.68,"high":2387.2,"low":2361.36,"close":2375.03,"volume":80765,"rsi_14":57.68,"sma_20":2262.53,"sma_60":2052.41,"sma_120":1826.23},{"date":"2024-12-02","open":2376.67,"high":2376.67,"low":2315.01,"close":2332.11,"volume":119453,"rsi_14":47.05,"sma_20":2279.69,"sma_60":2062.38,"sma_120":1834.7},{"date":"2024-12-03","open":2313.3,"high":2345.67,"low":2302.57,"close":2345.32,"volume":270618,"rsi_14":49.56,"sma_20":2297.4,"sma_60":2071.86,"sma_120":1842.76},{"date":"2024-12-04","open":2356.91,"high":2400.0,"low":2356.91,"close":2375.83,"volume":128303,"rsi_14":53.97,"sma_20":2315.71,"sma_60":2081.5,"sma_120":1851.07},{"date":"2024-12-05","open":2391.64,"high":2398.27,"low":2351.15,"close":2367.16,"volume":152986,"rsi_14":56.7,"sma_20":2329.53,"sma_60":2090.38,"sma_120":1859.21},{"date":"2024-12-06","open":2368.0,"high":2400.0,"low":2360.65,"close":2371.83,"volume":110041,"rsi_14":70.46,"sma_20":2339.32,"sma_60":2098.88,"sma_120":1867.22},{"date":"2024-12-09","open":2353.82,"high":2361.83,"low":2206.7,"close":2227.11,"volume":189029,"rsi_14":44.41,"sma_20":2334.06,"sma_60":2104.85,"sma_120":1873.93},{"date":"2024-12-10","open":2232.97,"high":2250.45,"low":2162.23,"close":2172.69,"volume":270819,"rsi_14":37.49,"sma_20":2325.2,"sma_60":2109.48,"sma_120":1880.27},{"date":"2024-12-11","open":2183.26,"high":2216.06,"low":2175.12,"close":2196.05,"volume":156924,"rsi_14":37.23,"sma_20":2317.59,"sma_60":2114.67,"sma_120":1886.6},{"date":"2024-12-12","open":2176.57,"high":2211.15,"low":2169.8,"close":2190.92,"volume":157565,"rsi_14":32.58,"sma_20":2309.72,"sma_60":2119.51,"sma_120":1892.84},{"date":"2024-12-13","open":2189.36,"high":2202.82,"low":2156.15,"close":2168.89,"volume":120376,"rsi_14":28.12,"sma_20":2302.0,"sma_60":2123.51,"sma_120":1898.77},{"date":"2024-12-16","open":2163.53,"high":2178.77,"low":2161.64,"close":2170.49,"volume":147850,"rsi_14":27.57,"sma_20":2297.48,"sma_60":2127.44,"sma_120":1904.61},{"date":"2024-12-17","open":2154.78,"high":2166.6,"low":2132.73,"close":2138.18,"volume":233956,"rsi_14":21.8,"sma_20":2290.77,"sma_60":2130.62,"sma_120":1910.12},{"date":"2024-12-18","open":2146.06,"high":2146.06,"low":2044.46,"close":2051.1,"volume":192783,"rsi_14":19.2,"sma_20":2279.11,"sma_60":2132.85,"sma_120":1914.8},{"date":"2024-12-19","open":2055.14,"high":2091.96,"low":2036.65,"close":2044.89,"volume":223017,"rsi_14":15.38,"sma_20":2265.87,"sma_60":2135.1,"sma_120":1919.37},{"date":"2024-12-20","open":2030.0,"high":2090.98,"low":2030.0,"close":2090.98,"volume":298672,"rsi_14":24.88,"sma_20":2253.53,"sma_60":2137.89,"sma_120":1924.05},{"date":"2024-12-23","open":2080.12,"high":2091.32,"low":2059.6,"close":2080.43,"volume":71846,"rsi_14":22.25,"sma_20":2239.78,"sma_60":2140.57,"sma_120":1928.64},{"date":"2024-12-24","open":2086.72,"high":2105.2,"low":2083.07,"close":2104.99,"volume":39385,"rsi_14":21.27,"sma_20":2227.02,"sma_60":2143.26,"sma_120":1933.25},{"date":"2024-12-26","open":2093.45,"high":2093.45,"low":2058.19,"close":2062.71,"volume":129146,"rsi_14":19.86,"sma_20":2211.04,"sma_60":2145.71,"sma_120":1937.69},{"date":"2024-12-27","open":2054.29,"high":2054.29,"low":2017.0,"close":2037.33,"volume":103656,"rsi_14":18.19,"sma_20":2195.2,"sma_60":2147.36,"sma_120":1941.6},{"date":"2024-12-30","open":2007.27,"high":2031.5,"low":1981.0,"close":2013.65,"volume":105162,"rsi_14":23.63,"sma_20":2177.13,"sma_60":2148.66,"sma_120":1945.6},{"date":"2024-12-31","open":2012.67,"high":2012.67,"low":1974.41,"close":1990.93,"volume":168427,"rsi_14":25.63,"sma_20":2160.07,"sma_60":2149.95,"sma_120":1949.13},{"date":"2025-01-02","open":2005.0,"high":2029.0,"low":1985.19,"close":1995.92,"volume":160140,"rsi_14":21.78,"sma_20":2142.6,"sma_60":2150.63,"sma_120":1952.52},{"date":"2025-01-03","open":2003.11,"high":2020.0,"low":1958.95,"close":1966.26,"volume":197182,"rsi_14":20.37,"sma_20":2122.13,"sma_60":2150.25,"sma_120":1955.66},{"date":"2025-01-06","open":1976.09,"high":1980.05,"low":1944.42,"close":1968.01,"volume":186427,"rsi_14":22.01,"sma_20":2102.17,"sma_60":2149.3,"sma_120":1958.6},{"date":"2025-01-07","open":1968.01,"high":1970.14,"low":1923.42,"close":1935.16,"volume":139882,"rsi_14":19.84,"sma_20":2080.33,"sma_60":2148.47,"sma_120":1961.37},{"date":"2025-01-08","open":1925.25,"high":1969.22,"low":1924.48,"close":1964.42,"volume":165506,"rsi_14":27.55,"sma_20":2067.2,"sma_60":2147.36,"sma_120":1964.53},{"date":"2025-01-10","open":1944.68,"high":1944.68,"low":1908.0,"close":1917.63,"volume":111501,"rsi_14":30.76,"sma_20":2054.45,"sma_60":2144.84,"sma_120":1967.26},{"date":"2025-01-13","open":1889.64,"high":1915.35,"low":1881.28,"close":1911.98,"volume":120578,"rsi_14":30.81,"sma_20":2040.24,"sma_60":2142.36,"sma_120":1969.59},{"date":"2025-01-14","open":1928.65,"high":1961.56,"low":1925.37,"close":1949.53,"volume":99473,"rsi_14":29.05,"sma_20":2028.17,"sma_60":2140.65,"sma_120":1972.27},{"date":"2025-01-15","open":2016.97,"high":2030.47,"low":1983.35,"close":2030.47,"volume":238165,"rsi_14":43.88,"sma_20":2021.25,"sma_60":2140.51,"sma_120":1976.19},{"date":"2025-01-16","open":2034.69,"high":2066.68,"low":1963.54,"close":1969.68,"volume":197826,"rsi_14":34.77,"sma_20":2011.21,"sma_60":2140.45,"sma_120":1979.47},{"date":"2025-01-17","open":2007.95,"high":2007.95,"low":1876.17,"close":1900.54,"volume":362520,"rsi_14":32.79,"sma_20":1999.33,"sma_60":2138.88,"sma_120":1981.92},{"date":"2025-01-21","open":1910.04,"high":1916.58,"low":1876.89,"close":1894.19,"volume":381345,"rsi_14":34.17,"sma_20":1991.49,"sma_60":2136.66,"sma_120":1984.47},{"date":"2025-01-22","open":1918.09,"high":1918.09,"low":1842.19,"close":1880.32,"volume":283160,"rsi_14":34.93,"sma_20":1983.26,"sma_60":2134.68,"sma_120":1986.9},{"date":"2025-01-23","open":1880.32,"high":1880.32,"low":1831.23,"close":1854.6,"volume":405658,"rsi_14":34.69,"sma_20":1971.44,"sma_60":2132.36,"sma_120":1989.02},{"date":"2025-01-24","open":1855.33,"high":1865.12,"low":1800.67,"close":1814.85,"volume":400791,"rsi_14":31.14,"sma_20":1958.16,"sma_60":2129.28,"sma_120":1990.99},{"date":"2025-01-27","open":1802.02,"high":1842.65,"low":1787.57,"close":1842.64,"volume":275659,"rsi_14":37.07,"sma_20":1945.04,"sma_60":2126.7,"sma_120":1993.01},{"date":"2025-01-28","open":1830.51,"high":1883.62,"low":1820.0,"close":1851.1,"volume":214126,"rsi_14":37.95,"sma_20":1934.46,"sma_60":2123.86,"sma_120":1995.25},{"date":"2025-01-29","open":1850.0,"high":1867.12,"low":1837.11,"close":1860.21,"volume":179159,"rsi_14":41.87,"sma_20":1925.6,"sma_60":2121.41,"sma_120":1996.96},{"date":"2025-01-30","open":1872.69,"high":1884.85,"low":1859.52,"close":1866.42,"volume":120706,"rsi_14":38.82,"sma_20":1918.24,"sma_60":2119.3,"sma_120":1998.61},{"date":"2025-01-31","open":1876.11,"high":1903.79,"low":1866.05,"close":1873.56,"volume":199166,"rsi_14":44.47,"sma_20":1912.37,"sma_60":2117.38,"sma_120":1999.91},{"date":"2025-02-03","open":1832.42,"high":1846.05,"low":1794.2,"close":1827.96,"volume":266919,"rsi_14":40.42,"sma_20":1903.98,"sma_60":2114.66,"sma_120":2000.54},{"date":"2025-02-04","open":1816.63,"high":1829.67,"low":1791.99,"close":1809.7,"volume":242379,"rsi_14":33.32,"sma_20":1896.15,"sma_60":2111.33,"sma_120":2001.29},{"date":"2025-02-05","open":1649.34,"high":1890.34,"low":1610.4,"close":1847.8,"volume":660365,"rsi_14":25.73,"sma_20":1890.14,"sma_60":2107.28,"sma_120":2001.9},{"date":"2025-02-06","open":1847.8,"high":1892.2,"low":1841.2,"close":1887.3,"volume":325323,"rsi_14":38.4,"sma_20":1887.75,"sma_60":2102.47,"sma_120":2002.55},{"date":"2025-02-07","open":1888.68,"high":1889.08,"low":1813.13,"close":1858.86,"volume":178965,"rsi_14":43.37,"sma_20":1882.47,"sma_60":2094.58,"sma_120":2003.59},{"date":"2025-02-10","open":1870.0,"high":1875.0,"low":1851.86,"close":1857.35,"volume":213752,"rsi_14":44.05,"sma_20":1879.45,"sma_60":2086.37,"sma_120":2004.47},{"date":"2025-02-11","open":1861.27,"high":1861.27,"low":1790.16,"close":1797.17,"volume":194653,"rsi_14":38.31,"sma_20":1873.71,"sma_60":2077.18,"sma_120":2004.83},{"date":"2025-02-12","open":1772.31,"high":1792.6,"low":1755.62,"close":1767.41,"volume":212289,"rsi_14":37.88,"sma_20":1864.61,"sma_60":2067.5,"sma_120":2004.98},{"date":"2025-02-13","open":1785.08,"high":1812.6,"low":1761.46,"close":1802.79,"volume":149614,"rsi_14":48.3,"sma_20":1853.22,"sma_60":2058.83,"sma_120":2005.4},{"date":"2025-02-14","open":1800.0,"high":1816.43,"low":1789.43,"close":1799.19,"volume":99662,"rsi_14":43.44,"sma_20":1844.7,"sma_60":2051.13,"sma_120":2005.92},{"date":"2025-02-18","open":1789.0,"high":1800.29,"low":1770.57,"close":1794.24,"volume":124443,"rsi_14":41.33,"sma_20":1839.38,"sma_60":2043.16,"sma_120":2006.33},{"date":"2025-02-19","open":1794.24,"high":1794.24,"low":1745.29,"close":1755.26,"volume":200384,"rsi_14":35.33,"sma_20":1832.44,"sma_60":2034.34,"sma_120":2006.73},{"date":"2025-02-20","open":1740.05,"high":1744.52,"low":1706.97,"close":1725.54,"volume":149388,"rsi_14":31.52,"sma_20":1824.7,"sma_60":2024.61,"sma_120":2006.82},{"date":"2025-02-21","open":1724.4,"high":1724.4,"low":1687.2,"close":1698.11,"volume":157642,"rsi_14":28.15,"sma_20":1816.87,"sma_60":2013.95,"sma_120":2006.62},{"date":"2025-02-24","open":1703.77,"high":1739.99,"low":1679.69,"close":1732.2,"volume":183919,"rsi_14":37.72,"sma_20":1812.74,"sma_60":2003.56,"sma_120":2006.78},{"date":"2025-02-25","open":1729.67,"high":1822.95,"low":1715.27,"close":1816.76,"volume":251706,"rsi_14":50.77,"sma_20":1811.45,"sma_60":1994.5,"sma_120":2007.5},{"date":"2025-02-26","open":1875.0,"high":1924.31,"low":1862.66,"close":1869.97,"volume":223043,"rsi_14":52.35,"sma_20":1812.39,"sma_60":1985.96,"sma_120":2009.01},{"date":"2025-02-27","open":1870.0,"high":1895.31,"low":1827.58,"close":1836.18,"volume":149594,"rsi_14":44.51,"sma_20":1811.19,"sma_60":1977.33,"sma_120":2009.72},{"date":"2025-02-28","open":1832.9,"high":1886.35,"low":1832.9,"close":1886.35,"volume":248509,"rsi_14":52.82,"sma_20":1812.18,"sma_60":1969.19,"sma_120":2010.8},{"date":"2025-03-03","open":1890.06,"high":1914.5,"low":1851.82,"close":1864.88,"volume":215210,"rsi_14":50.74,"sma_20":1811.75,"sma_60":1961.4,"sma_120":2011.89},{"date":"2025-03-04","open":1848.59,"high":1919.6,"low":1846.05,"close":1871.03,"volume":247457,"rsi_14":58.15,"sma_20":1813.9,"sma_60":1953.5,"sma_120":2012.68},{"date":"2025-03-05","open":1870.8,"high":1887.36,"low":1856.52,"close":1873.01,"volume":196918,"rsi_14":62.41,"sma_20":1817.07,"sma_60":1945.11,"sma_120":2013.31},{"date":"2025-03-06","open":1833.73,"high":1874.65,"low":1809.85,"close":1816.51,"volume":183306,"rsi_14":51.54,"sma_20":1815.51,"sma_60":1935.94,"sma_120":2013.16},{"date":"2025-03-07","open":1819.61,"high":1859.76,"low":1767.2,"close":1834.13,"volume":213628,"rsi_14":53.79,"sma_20":1812.85,"sma_60":1926.98,"sma_120":2012.93},{"date":"2025-03-10","open":1790.61,"high":1790.61,"low":1688.8,"close":1695.35,"volume":278426,"rsi_14":41.68,"sma_20":1804.67,"sma_60":1918.11,"sma_120":2011.48},{"date":"2025-03-11","open":1695.35,"high":1751.37,"low":1676.85,"close":1722.85,"volume":280418,"rsi_14":47.22,"sma_20":1797.95,"sma_60":1910.62,"sma_120":2010.05},{"date":"2025-03-12","open":1756.02,"high":1792.16,"low":1731.41,"close":1779.0,"volume":266036,"rsi_14":54.39,"sma_20":1797.04,"sma_60":1903.66,"sma_120":2009.17},{"date":"2025-03-13","open":1770.0,"high":1770.0,"low":1720.58,"close":1743.54,"volume":159298,"rsi_14":53.68,"sma_20":1795.84,"sma_60":1896.21,"sma_120":2007.86},{"date":"2025-03-14","open":1759.0,"high":1814.68,"low":1757.53,"close":1799.9,"volume":145865,"rsi_14":55.29,"sma_20":1795.7,"sma_60":1890.06,"sma_120":2006.78},{"date":"2025-03-17","open":1797.89,"high":1872.31,"low":1797.89,"close":1845.85,"volume":200580,"rsi_14":52.42,"sma_20":1798.03,"sma_60":1884.65,"sma_120":2006.04},{"date":"2025-03-18","open":1836.77,"high":1851.44,"low":1794.07,"close":1813.61,"volume":131345,"rsi_14":45.14,"sma_20":1799.0,"sma_60":1879.24,"sma_120":2004.93},{"date":"2025-03-19","open":1827.43,"high":1885.47,"low":1824.93,"close":1872.99,"volume":154320,"rsi_14":53.04,"sma_20":1804.89,"sma_60":1876.27,"sma_120":2004.56},{"date":"2025-03-20","open":1849.96,"high":1880.08,"low":1849.09,"close":1853.46,"volume":141542,"rsi_14":47.14,"sma_20":1811.28,"sma_60":1873.08,"sma_120":2004.09},{"date":"2025-03-21","open":1841.84,"high":1859.7,"low":1818.35,"close":1853.29,"volume":215995,"rsi_14":48.95,"sma_20":1819.04,"sma_60":1869.12,"sma_120":2003.5},{"date":"2025-03-24","open":1886.54,"high":1906.92,"low":1879.15,"close":1897.66,"volume":166036,"rsi_14":52.25,"sma_20":1827.32,"sma_60":1866.07,"sma_120":2003.32},{"date":"2025-03-25","open":1897.0,"high":1925.0,"low":1893.28,"close":1919.64,"volume":142984,"rsi_14":53.81,"sma_20":1832.46,"sma_60":1862.98,"sma_120":2003.12},{"date":"2025-03-26","open":1919.64,"high":1919.64,"low":1865.55,"close":1887.0,"volume":128965,"rsi_14":55.99,"sma_20":1833.31,"sma_60":1860.05,"sma_120":2002.88},{"date":"2025-03-27","open":1886.72,"high":1890.46,"low":1849.99,"close":1872.28,"volume":88846,"rsi_14":53.26,"sma_20":1835.12,"sma_60":1857.3,"sma_120":2002.33},{"date":"2025-03-28","open":1874.09,"high":1874.09,"low":1811.95,"close":1835.24,"volume":140100,"rsi_14":64.47,"sma_20":1832.56,"sma_60":1854.33,"sma_120":2001.49},{"date":"2025-03-31","open":1814.71,"high":1850.93,"low":1784.61,"close":1844.16,"volume":198380,"rsi_14":63.05,"sma_20":1831.53,"sma_60":1851.88,"sma_120":2000.92},{"date":"2025-04-01","open":1835.1,"high":1872.63,"low":1825.35,"close":1868.47,"volume":129494,"rsi_14":60.33,"sma_20":1831.4,"sma_60":1849.76,"sma_120":2000.2},{"date":"2025-04-02","open":1843.83,"high":1892.63,"low":1824.51,"close":1889.89,"volume":105416,"rsi_14":67.46,"sma_20":1832.24,"sma_60":1848.49,"sma_120":1999.37},{"date":"2025-04-03","open":1820.0,"high":1853.53,"low":1797.88,"close":1801.05,"volume":152529,"rsi_14":50.13,"sma_20":1831.47,"sma_60":1845.7,"sma_120":1997.5},{"date":"2025-04-04","open":1757.2,"high":1765.0,"low":1673.59,"close":1673.98,"volume":300865,"rsi_14":33.87,"sma_20":1823.46,"sma_60":1841.35,"sma_120":1994.91},{"date":"2025-04-07","open":1612.9,"high":1769.41,"low":1585.18,"close":1713.2,"volume":334789,"rsi_14":40.7,"sma_20":1824.35,"sma_60":1837.16,"sma_120":1992.26},{"date":"2025-04-08","open":1770.0,"high":1792.27,"low":1642.64,"close":1677.11,"volume":210284,"rsi_14":31.03,"sma_20":1822.07,"sma_60":1833.16,"sma_120":1989.0},{"date":"2025-04-09","open":1665.43,"high":1870.85,"low":1662.12,"close":1848.0,"volume":306584,"rsi_14":49.59,"sma_20":1825.52,"sma_60":1832.09,"sma_120":1987.22},{"date":"2025-04-10","open":1810.88,"high":1880.0,"low":1799.09,"close":1850.06,"volume":194429,"rsi_14":49.76,"sma_20":1830.84,"sma_60":1830.43,"sma_120":1985.54},{"date":"2025-04-11","open":1831.88,"high":1902.85,"low":1824.34,"close":1888.45,"volume":230912,"rsi_14":49.31,"sma_20":1835.27,"sma_60":1828.06,"sma_120":1984.29},{"date":"2025-04-14","open":1904.0,"high":1943.43,"low":1892.02,"close":1932.74,"volume":209548,"rsi_14":50.95,"sma_20":1839.61,"sma_60":1827.45,"sma_120":1983.95},{"date":"2025-04-15","open":1935.0,"high":1957.17,"low":1911.78,"close":1923.93,"volume":221368,"rsi_14":52.79,"sma_20":1845.13,"sma_60":1827.84,"sma_120":1983.36},{"date":"2025-04-16","open":1900.8,"high":1936.83,"low":1882.29,"close":1899.78,"volume":177238,"rsi_14":52.05,"sma_20":1846.47,"sma_60":1827.93,"sma_120":1982.29},{"date":"2025-04-17","open":1913.93,"high":1931.07,"low":1888.27,"close":1908.69,"volume":151094,"rsi_14":55.71,"sma_20":1849.23,"sma_60":1828.4,"sma_120":1981.54},{"date":"2025-04-21","open":1891.67,"high":1896.82,"low":1791.23,"close":1816.08,"volume":127154,"rsi_14":48.07,"sma_20":1847.37,"sma_60":1827.76,"sma_120":1980.06},{"date":"2025-04-22","open":1848.92,"high":1886.48,"low":1838.33,"close":1872.9,"volume":116485,"rsi_14":50.29,"sma_20":1846.13,"sma_60":1828.73,"sma_120":1979.0},{"date":"2025-04-23","open":1943.12,"high":1971.12,"low":1919.0,"close":1926.06,"volume":168376,"rsi_14":52.29,"sma_20":1846.45,"sma_60":1830.12,"sma_120":1978.41},{"date":"2025-04-24","open":1940.03,"high":1951.93,"low":1922.01,"close":1936.81,"volume":181783,"rsi_14":59.52,"sma_20":1848.94,"sma_60":1831.55,"sma_120":1977.7},{"date":"2025-04-25","open":1933.14,"high":1956.75,"low":1885.62,"close":1952.31,"volume":182431,"rsi_14":73.13,"sma_20":1852.95,"sma_60":1833.08,"sma_120":1977.25},{"date":"2025-04-28","open":1952.0,"high":1955.74,"low":1920.09,"close":1943.27,"volume":201315,"rsi_14":70.13,"sma_20":1858.35,"sma_60":1834.36,"sma_120":1976.83},{"date":"2025-04-29","open":1948.0,"high":1978.81,"low":1946.58,"close":1961.5,"volume":198576,"rsi_14":75.69,"sma_20":1864.21,"sma_60":1835.83,"sma_120":1976.6},{"date":"2025-04-30","open":1910.0,"high":2016.78,"low":1910.0,"close":1989.68,"volume":270198,"rsi_14":67.24,"sma_20":1870.27,"sma_60":1838.53,"sma_120":1976.59},{"date":"2025-05-01","open":1999.63,"high":2046.45,"low":1946.16,"close":2001.68,"volume":197877,"rsi_14":68.01,"sma_20":1875.86,"sma_60":1841.72,"sma_120":1976.53},{"date":"2025-05-02","open":2025.5,"high":2072.52,"low":2023.5,"close":2048.17,"volume":204432,"rsi_14":68.62,"sma_20":1888.22,"sma_60":1845.06,"sma_120":1976.17},{"date":"2025-05-05","open":2037.92,"high":2112.05,"low":2037.92,"close":2080.41,"volume":169957,"rsi_14":67.71,"sma_20":1908.54,"sma_60":1848.28,"sma_120":1975.38},{"date":"2025-05-06","open":2053.56,"high":2090.0,"low":2035.94,"close":2060.86,"volume":116470,"rsi_14":66.01,"sma_20":1925.92,"sma_60":1851.65,"sma_120":1973.11},{"date":"2025-05-07","open":2057.9,"high":2101.22,"low":2056.81,"close":2095.03,"volume":159962,"rsi_14":72.31,"sma_20":1946.82,"sma_60":1855.61,"sma_120":1970.99},{"date":"2025-05-08","open":2105.0,"high":2129.65,"low":2089.53,"close":2105.76,"volume":184961,"rsi_14":72.42,"sma_20":1959.71,"sma_60":1860.75,"sma_120":1968.97},{"date":"2025-05-09","open":2105.85,"high":2131.17,"low":2083.64,"close":2088.22,"volume":139170,"rsi_14":87.34,"sma_20":1971.62,"sma_60":1866.1,"sma_120":1966.8},{"date":"2025-05-12","open":2150.86,"high":2150.86,"low":2116.99,"close":2130.0,"volume":182028,"rsi_14":86.8,"sma_20":1983.69,"sma_60":1871.55,"sma_120":1965.19},{"date":"2025-05-13","open":2135.0,"high":2173.31,"low":2131.63,"close":2136.03,"volume":150910,"rsi_14":84.74,"sma_20":1993.86,"sma_60":1877.17,"sma_120":1964.15},{"date":"2025-05-14","open":2141.34,"high":2170.0,"low":2113.06,"close":2125.9,"volume":108221,"rsi_14":81.35,"sma_20":2003.96,"sma_60":1882.7,"sma_120":1962.93},{"date":"2025-05-15","open":2139.59,"high":2188.51,"low":2139.59,"close":2180.44,"volume":161856,"rsi_14":83.48,"sma_20":2017.99,"sma_60":1889.78,"sma_120":1962.06},{"date":"2025-05-16","open":2193.44,"high":2210.93,"low":2180.34,"close":2201.89,"volume":163794,"rsi_14":86.63,"sma_20":2032.65,"sma_60":1897.72,"sma_120":1961.16},{"date":"2025-05-19","open":2190.0,"high":2217.6,"low":2178.79,"close":2206.01,"volume":201876,"rsi_14":86.07,"sma_20":2052.15,"sma_60":1906.19,"sma_120":1960.07},{"date":"2025-05-20","open":2191.76,"high":2199.92,"low":1900.0,"close":2027.0,"volume":579535,"rsi_14":53.81,"sma_20":2059.85,"sma_60":1911.1,"sma_120":1957.33},{"date":"2025-05-21","open":1964.6,"high":1964.6,"low":1658.03,"close":1707.94,"volume":941747,"rsi_14":31.57,"sma_20":2048.95,"sma_60":1909.29,"sma_120":1951.89},{"date":"2025-05-22","open":1720.2,"high":1800.0,"low":1694.11,"close":1700.32,"volume":609323,"rsi_14":27.05,"sma_20":2037.12,"sma_60":1906.46,"sma_120":1946.21},{"date":"2025-05-23","open":1690.7,"high":1724.07,"low":1672.5,"close":1694.36,"volume":290334,"rsi_14":23.62,"sma_20":2024.22,"sma_60":1904.1,"sma_120":1940.71},{"date":"2025-05-27","open":1721.89,"high":1739.21,"low":1484.29,"close":1503.62,"volume":1000423,"rsi_14":19.14,"sma_20":2002.24,"sma_60":1897.72,"sma_120":1933.45},{"date":"2025-05-28","open":1543.58,"high":1648.95,"low":1525.0,"close":1619.94,"volume":736051,"rsi_14":25.88,"sma_20":1985.16,"sma_60":1893.63,"sma_120":1927.52},{"date":"2025-05-29","open":1645.0,"high":1688.79,"low":1624.69,"close":1685.0,"volume":558608,"rsi_14":29.76,"sma_20":1969.93,"sma_60":1890.53,"sma_120":1922.01},{"date":"2025-05-30","open":1683.08,"high":1750.0,"low":1675.64,"close":1726.28,"volume":446519,"rsi_14":32.98,"sma_20":1956.16,"sma_60":1888.09,"sma_120":1916.6},{"date":"2025-06-02","open":1708.71,"high":1751.29,"low":1700.33,"close":1748.26,"volume":318930,"rsi_14":31.71,"sma_20":1941.16,"sma_60":1886.95,"sma_120":1911.44},{"date":"2025-06-03","open":1743.36,"high":1768.74,"low":1721.42,"close":1741.55,"volume":270908,"rsi_14":31.11,"sma_20":1924.22,"sma_60":1885.41,"sma_120":1906.19},{"date":"2025-06-04","open":1735.03,"high":1764.6,"low":1728.27,"close":1755.03,"volume":193563,"rsi_14":32.29,"sma_20":1908.93,"sma_60":1886.4,"sma_120":1902.26},{"date":"2025-06-05","open":1757.8,"high":1785.82,"low":1742.94,"close":1771.9,"volume":162031,"rsi_14":29.77,"sma_20":1892.77,"sma_60":1887.22,"sma_120":1898.92},{"date":"2025-06-06","open":1781.03,"high":1783.0,"low":1760.23,"close":1775.1,"volume":176346,"rsi_14":28.48,"sma_20":1876.24,"sma_60":1887.15,"sma_120":1895.41},{"date":"2025-06-09","open":1780.5,"high":1784.11,"low":1720.73,"close":1749.41,"volume":234892,"rsi_14":27.46,"sma_20":1859.3,"sma_60":1887.25,"sma_120":1891.73},{"date":"2025-06-10","open":1752.91,"high":1788.71,"low":1733.93,"close":1785.0,"volume":198394,"rsi_14":36.08,"sma_20":1842.05,"sma_60":1887.0,"sma_120":1888.53},{"date":"2025-06-11","open":1780.66,"high":1816.78,"low":1779.83,"close":1805.0,"volume":220288,"rsi_14":58.51,"sma_20":1825.5,"sma_60":1886.32,"sma_120":1885.49},{"date":"2025-06-12","open":1819.54,"high":1840.62,"low":1772.13,"close":1784.37,"volume":217971,"rsi_14":57.2,"sma_20":1808.42,"sma_60":1885.84,"sma_120":1882.54},{"date":"2025-06-13","open":1755.45,"high":1799.95,"low":1746.6,"close":1784.57,"volume":268948,"rsi_14":57.81,"sma_20":1788.63,"sma_60":1884.36,"sma_120":1880.32},{"date":"2025-06-16","open":1783.93,"high":1833.78,"low":1783.93,"close":1814.39,"volume":185906,"rsi_14":87.28,"sma_20":1769.25,"sma_60":1883.71,"sma_120":1878.4},{"date":"2025-06-17","open":1799.95,"high":1819.8,"low":1776.33,"close":1776.94,"volume":208436,"rsi_14":73.23,"sma_20":1747.8,"sma_60":1882.44,"sma_120":1875.78},{"date":"2025-06-18","open":1777.56,"high":1811.81,"low":1760.87,"close":1763.64,"volume":219907,"rsi_14":63.74,"sma_20":1734.63,"sma_60":1880.21,"sma_120":1873.14},{"date":"2025-06-20","open":1802.75,"high":1827.75,"low":1782.42,"close":1804.82,"volume":261308,"rsi_14":63.73,"sma_20":1739.47,"sma_60":1878.29,"sma_120":1870.64},{"date":"2025-06-23","open":1806.96,"high":1893.03,"low":1794.24,"close":1881.25,"volume":260036,"rsi_14":69.53,"sma_20":1748.52,"sma_60":1878.2,"sma_120":1869.12},{"date":"2025-06-24","open":1891.38,"high":1930.86,"low":1873.53,"close":1926.52,"volume":211656,"rsi_14":74.4,"sma_20":1760.13,"sma_60":1879.1,"sma_120":1868.2},{"date":"2025-06-25","open":1925.44,"high":1940.6,"low":1893.45,"close":1893.45,"volume":185011,"rsi_14":67.36,"sma_20":1779.62,"sma_60":1880.07,"sma_120":1867.2},{"date":"2025-06-26","open":1896.03,"high":1896.03,"low":1780.5,"close":1815.84,"volume":320001,"rsi_14":54.78,"sma_20":1789.42,"sma_60":1879.6,"sma_120":1865.74},{"date":"2025-06-27","open":1820.0,"high":1880.93,"low":1731.8,"close":1816.26,"volume":446035,"rsi_14":54.51,"sma_20":1795.98,"sma_60":1878.73,"sma_120":1864.24},{"date":"2025-06-30","open":1822.81,"high":1834.21,"low":1795.93,"close":1827.96,"volume":296129,"rsi_14":58.87,"sma_20":1801.06,"sma_60":1877.7,"sma_120":1863.09},{"date":"2025-07-01","open":1806.42,"high":1846.3,"low":1801.72,"close":1843.18,"volume":185467,"rsi_14":56.89,"sma_20":1805.81,"sma_60":1878.4,"sma_120":1862.05},{"date":"2025-07-02","open":1825.34,"high":1847.41,"low":1811.97,"close":1842.78,"volume":177330,"rsi_14":54.69,"sma_20":1810.87,"sma_60":1881.21,"sma_120":1861.28},{"date":"2025-07-03","open":1825.01,"high":1866.6,"low":1825.01,"close":1855.38,"volume":88775,"rsi_14":59.0,"sma_20":1815.89,"sma_60":1883.58,"sma_120":1860.37},{"date":"2025-07-07","open":1863.69,"high":1905.32,"low":1850.63,"close":1869.83,"volume":191631,"rsi_14":60.43,"sma_20":1820.78,"sma_60":1886.79,"sma_120":1859.97},{"date":"2025-07-08","open":1878.86,"high":1894.91,"low":1520.0,"close":1703.17,"volume":1366073,"rsi_14":39.81,"sma_20":1817.19,"sma_60":1884.38,"sma_120":1858.23},{"date":"2025-07-09","open":1665.0,"high":1694.0,"low":1587.07,"close":1591.73,"volume":665459,"rsi_14":35.06,"sma_20":1809.3,"sma_60":1880.07,"sma_120":1855.25},{"date":"2025-07-10","open":1591.89,"high":1635.3,"low":1574.81,"close":1584.38,"volume":566383,"rsi_14":35.4,"sma_20":1799.27,"sma_60":1875.01,"sma_120":1851.53},{"date":"2025-07-11","open":1581.08,"high":1597.96,"low":1535.0,"close":1544.23,"volume":379837,"rsi_14":28.74,"sma_20":1786.23,"sma_60":1868.53,"sma_120":1847.99},{"date":"2025-07-14","open":1540.67,"high":1567.2,"low":1500.05,"close":1547.02,"volume":393795,"rsi_14":19.0,"sma_20":1774.37,"sma_60":1862.25,"sma_120":1845.04},{"date":"2025-07-15","open":1544.2,"high":1550.25,"low":1477.12,"close":1507.15,"volume":623744,"rsi_14":10.71,"sma_20":1760.5,"sma_60":1855.7,"sma_120":1841.82},{"date":"2025-07-16","open":1512.9,"high":1546.04,"low":1484.8,"close":1536.75,"volume":450207,"rsi_14":16.37,"sma_20":1746.61,"sma_60":1849.51,"sma_120":1838.95},{"date":"2025-07-17","open":1538.53,"high":1563.76,"low":1521.53,"close":1525.29,"volume":291847,"rsi_14":18.7,"sma_20":1734.03,"sma_60":1844.66,"sma_120":1836.21},{"date":"2025-07-18","open":1533.39,"high":1544.42,"low":1520.75,"close":1541.62,"volume":190046,"rsi_14":21.39,"sma_20":1722.93,"sma_60":1839.14,"sma_120":1833.93},{"date":"2025-07-21","open":1545.73,"high":1568.0,"low":1531.09,"close":1531.09,"volume":252706,"rsi_14":19.0,"sma_20":1709.24,"sma_60":1832.55,"sma_120":1831.34},{"date":"2025-07-22","open":1530.0,"high":1547.19,"low":1512.63,"close":1531.63,"volume":313617,"rsi_14":16.44,"sma_20":1691.76,"sma_60":1825.8,"sma_120":1828.68},{"date":"2025-07-23","open":1525.0,"high":1543.95,"low":1512.25,"close":1531.26,"volume":248581,"rsi_14":16.44,"sma_20":1672.0,"sma_60":1818.78,"sma_120":1825.93},{"date":"2025-07-24","open":1536.07,"high":1553.6,"low":1527.53,"close":1535.8,"volume":220123,"rsi_14":14.96,"sma_20":1654.12,"sma_60":1811.99,"sma_120":1823.18},{"date":"2025-07-25","open":1540.0,"high":1561.24,"low":1529.44,"close":1532.52,"volume":134062,"rsi_14":12.09,"sma_20":1639.95,"sma_60":1804.84,"sma_120":1820.34},{"date":"2025-07-28","open":1529.51,"high":1536.96,"low":1510.93,"close":1513.73,"volume":187567,"rsi_14":18.11,"sma_20":1624.83,"sma_60":1796.91,"sma_120":1817.72},{"date":"2025-07-29","open":1528.47,"high":1535.0,"low":1494.01,"close":1505.06,"volume":276477,"rsi_14":27.69,"sma_20":1608.68,"sma_60":1788.63,"sma_120":1815.18},{"date":"2025-07-30","open":1507.83,"high":1540.24,"low":1501.94,"close":1527.8,"volume":272980,"rsi_14":36.51,"sma_20":1592.91,"sma_60":1779.96,"sma_120":1812.51},{"date":"2025-07-31","open":1512.0,"high":1527.5,"low":1354.47,"close":1436.72,"volume":892879,"rsi_14":29.37,"sma_20":1572.61,"sma_60":1769.23,"sma_120":1808.76},{"date":"2025-08-01","open":1425.0,"high":1430.21,"low":1350.0,"close":1381.07,"volume":798791,"rsi_14":23.53,"sma_20":1548.89,"sma_60":1757.9,"sma_120":1804.78},{"date":"2025-08-04","open":1400.0,"high":1401.87,"low":1348.1,"close":1360.99,"volume":330076,"rsi_14":25.11,"sma_20":1523.45,"sma_60":1745.67,"sma_120":1800.64},{"date":"2025-08-05","open":1368.88,"high":1376.23,"low":1336.5,"close":1343.12,"volume":418498,"rsi_14":15.66,"sma_20":1505.45,"sma_60":1732.96,"sma_120":1796.86},{"date":"2025-08-06","open":1342.14,"high":1393.63,"low":1336.03,"close":1393.61,"volume":368804,"rsi_14":29.49,"sma_20":1495.54,"sma_60":1721.38,"sma_120":1793.74},{"date":"2025-08-07","open":1393.5,"high":1393.61,"low":1333.62,"close":1333.62,"volume":376229,"rsi_14":21.48,"sma_20":1483.0,"sma_60":1708.11,"sma_120":1789.83},{"date":"2025-08-08","open":1330.65,"high":1349.22,"low":1313.69,"close":1320.88,"volume":308708,"rsi_14":21.35,"sma_20":1471.84,"sma_60":1694.52,"sma_120":1785.85},{"date":"2025-08-11","open":1314.12,"high":1329.71,"low":1305.15,"close":1311.26,"volume":262516,"rsi_14":20.69,"sma_20":1460.05,"sma_60":1680.95,"sma_120":1781.82},{"date":"2025-08-12","open":1315.16,"high":1327.23,"low":1301.01,"close":1318.7,"volume":191630,"rsi_14":22.25,"sma_20":1450.63,"sma_60":1666.58,"sma_120":1778.18},{"date":"2025-08-13","open":1326.82,"high":1335.3,"low":1310.0,"close":1335.29,"volume":481790,"rsi_14":24.62,"sma_20":1440.55,"sma_60":1652.14,"sma_120":1774.93},{"date":"2025-08-14","open":1327.52,"high":1334.94,"low":1300.0,"close":1318.18,"volume":461165,"rsi_14":23.79,"sma_20":1430.2,"sma_60":1637.34,"sma_120":1771.76},{"date":"2025-08-15","open":1332.33,"high":1351.88,"low":1325.08,"close":1343.16,"volume":217889,"rsi_14":29.45,"sma_20":1420.27,"sma_60":1625.95,"sma_120":1768.52},{"date":"2025-08-18","open":1351.74,"high":1378.26,"low":1348.41,"close":1350.14,"volume":204554,"rsi_14":31.26,"sma_20":1411.23,"sma_60":1619.98,"sma_120":1764.63},{"date":"2025-08-19","open":1352.29,"high":1400.5,"low":1350.09,"close":1384.93,"volume":365993,"rsi_14":33.21,"sma_20":1403.89,"sma_60":1614.73,"sma_120":1760.59},{"date":"2025-08-20","open":1382.18,"high":1401.79,"low":1335.0,"close":1344.11,"volume":481513,"rsi_14":37.66,"sma_20":1394.53,"sma_60":1608.89,"sma_120":1756.49},{"date":"2025-08-21","open":1340.0,"high":1366.52,"low":1331.51,"close":1361.72,"volume":224419,"rsi_14":47.13,"sma_20":1385.83,"sma_60":1606.52,"sma_120":1752.12},{"date":"2025-08-22","open":1367.0,"high":1436.12,"low":1367.0,"close":1415.9,"volume":275789,"rsi_14":57.4,"sma_20":1380.0,"sma_60":1603.12,"sma_120":1748.38},{"date":"2025-08-25","open":1416.32,"high":1433.53,"low":1407.0,"close":1423.87,"volume":213211,"rsi_14":61.17,"sma_20":1375.51,"sma_60":1598.77,"sma_120":1744.65},{"date":"2025-08-26","open":1421.47,"high":1431.17,"low":1411.47,"close":1420.13,"volume":468754,"rsi_14":54.22,"sma_20":1371.26,"sma_60":1593.67,"sma_120":1740.88},{"date":"2025-08-27","open":1415.65,"high":1425.0,"low":1395.6,"close":1419.37,"volume":306303,"rsi_14":66.79,"sma_20":1365.84,"sma_60":1588.19,"sma_120":1737.57},{"date":"2025-08-28","open":1418.0,"high":1506.92,"low":1416.0,"close":1506.37,"volume":367346,"rsi_14":78.14,"sma_20":1369.32,"sma_60":1584.27,"sma_120":1734.84},{"date":"2025-08-29","open":1508.11,"high":1530.03,"low":1490.63,"close":1521.64,"volume":650896,"rsi_14":81.38,"sma_20":1376.35,"sma_60":1580.38,"sma_120":1733.39},{"date":"2025-09-02","open":1505.0,"high":1525.41,"low":1481.22,"close":1504.88,"volume":334499,"rsi_14":77.02,"sma_20":1383.54,"sma_60":1575.93,"sma_120":1731.57},{"date":"2025-09-03","open":1481.28,"high":1523.2,"low":1481.28,"close":1520.75,"volume":331178,"rsi_14":76.97,"sma_20":1392.43,"sma_60":1571.69,"sma_120":1729.42},{"date":"2025-09-04","open":1530.0,"high":1536.17,"low":1500.0,"close":1518.92,"volume":353099,"rsi_14":80.55,"sma_20":1398.69,"sma_60":1567.85,"sma_120":1727.55},{"date":"2025-09-05","open":1537.96,"high":1559.37,"low":1520.0,"close":1531.99,"volume":194847,"rsi_14":79.82,"sma_20":1408.61,"sma_60":1563.63,"sma_120":1725.32},{"date":"2025-09-08","open":1534.74,"high":1542.51,"low":1523.8,"close":1538.2,"volume":299969,"rsi_14":79.77,"sma_20":1419.48,"sma_60":1559.18,"sma_120":1722.75},{"date":"2025-09-09","open":1545.35,"high":1553.8,"low":1531.07,"close":1546.56,"volume":218325,"rsi_14":77.92,"sma_20":1431.24,"sma_60":1555.22,"sma_120":1720.53},{"date":"2025-09-10","open":1537.27,"high":1554.41,"low":1522.25,"close":1530.36,"volume":435967,"rsi_14":85.16,"sma_20":1441.82,"sma_60":1550.98,"sma_120":1717.67},{"date":"2025-09-11","open":1544.79,"high":1598.0,"low":1529.64,"close":1596.56,"volume":300516,"rsi_14":87.46,"sma_20":1454.89,"sma_60":1547.35,"sma_120":1715.53},{"date":"2025-09-12","open":1590.48,"high":1593.29,"low":1511.04,"close":1544.05,"volume":224449,"rsi_14":70.55,"sma_20":1466.18,"sma_60":1543.47,"sma_120":1712.95},{"date":"2025-09-15","open":1553.03,"high":1562.0,"low":1548.23,"close":1555.21,"volume":169767,"rsi_14":70.85,"sma_20":1476.78,"sma_60":1540.0,"sma_120":1710.1},{"date":"2025-09-16","open":1560.0,"high":1563.05,"low":1549.16,"close":1553.54,"volume":165191,"rsi_14":71.32,"sma_20":1486.95,"sma_60":1535.81,"sma_120":1707.05},{"date":"2025-09-17","open":1559.56,"high":1602.92,"low":1551.52,"close":1551.83,"volume":360952,"rsi_14":71.1,"sma_20":1495.3,"sma_60":1530.32,"sma_120":1704.26},{"date":"2025-09-18","open":1565.63,"high":1589.88,"low":1505.97,"close":1522.1,"volume":272222,"rsi_14":53.07,"sma_20":1504.2,"sma_60":1523.58,"sma_120":1701.34},{"date":"2025-09-19","open":1533.33,"high":1543.99,"low":1464.8,"close":1477.21,"volume":520352,"rsi_14":42.24,"sma_20":1509.97,"sma_60":1516.64,"sma_120":1698.35},{"date":"2025-09-22","open":1475.0,"high":1546.6,"low":1460.91,"close":1538.95,"volume":298432,"rsi_14":55.14,"sma_20":1516.12,"sma_60":1512.03,"sma_120":1695.81},{"date":"2025-09-23","open":1548.68,"high":1550.65,"low":1515.56,"close":1534.77,"volume":163057,"rsi_14":52.19,"sma_20":1521.67,"sma_60":1507.33,"sma_120":1693.03},{"date":"2025-09-24","open":1527.62,"high":1556.59,"low":1526.82,"close":1543.18,"volume":136602,"rsi_14":53.72,"sma_20":1527.82,"sma_60":1502.59,"sma_120":1690.14},{"date":"2025-09-25","open":1533.61,"high":1553.19,"low":1516.32,"close":1548.36,"volume":173743,"rsi_14":52.57,"sma_20":1534.27,"sma_60":1497.67,"sma_120":1688.04},{"date":"2025-09-26","open":1542.99,"high":1562.2,"low":1511.55,"close":1518.78,"volume":199014,"rsi_14":47.16,"sma_20":1534.89,"sma_60":1492.27,"sma_120":1686.74},{"date":"2025-09-29","open":1521.05,"high":1542.25,"low":1520.21,"close":1525.44,"volume":144367,"rsi_14":46.89,"sma_20":1535.08,"sma_60":1486.77,"sma_120":1685.18},{"date":"2025-09-30","open":1523.5,"high":1523.94,"low":1488.4,"close":1496.53,"volume":262263,"rsi_14":45.2,"sma_20":1534.66,"sma_60":1480.55,"sma_120":1683.67},{"date":"2025-10-01","open":1506.31,"high":1535.0,"low":1484.23,"close":1512.71,"volume":238689,"rsi_14":36.14,"sma_20":1534.26,"sma_60":1477.38,"sma_120":1680.88},{"date":"2025-10-02","open":1785.5,"high":1998.01,"low":1692.33,"close":1784.68,"volume":1710152,"rsi_14":73.05,"sma_20":1547.55,"sma_60":1480.59,"sma_120":1680.33},{"date":"2025-10-03","open":1786.87,"high":1880.16,"low":1786.83,"close":1850.65,"volume":598558,"rsi_14":75.61,"sma_20":1563.48,"sma_60":1485.03,"sma_120":1680.02},{"date":"2025-10-06","open":1862.12,"high":1886.28,"low":1829.12,"close":1850.18,"volume":482292,"rsi_14":75.77,"sma_20":1579.08,"sma_60":1490.13,"sma_120":1679.33},{"date":"2025-10-07","open":1841.79,"high":1881.21,"low":1825.0,"close":1879.55,"volume":363062,"rsi_14":77.16,"sma_20":1595.73,"sma_60":1495.67,"sma_120":1678.96},{"date":"2025-10-08","open":1821.38,"high":1835.93,"low":1688.69,"close":1695.01,"volume":771197,"rsi_14":61.4,"sma_20":1603.96,"sma_60":1498.8,"sma_120":1677.25},{"date":"2025-10-09","open":1693.39,"high":1730.22,"low":1672.66,"close":1708.77,"volume":322138,"rsi_14":65.93,"sma_20":1609.57,"sma_60":1501.67,"sma_120":1675.59},{"date":"2025-10-10","open":1716.89,"high":1723.57,"low":1652.14,"close":1665.21,"volume":297716,"rsi_14":58.91,"sma_20":1615.63,"sma_60":1504.0,"sma_120":1674.33},{"date":"2025-10-13","open":1658.15,"high":1716.12,"low":1648.31,"close":1649.99,"volume":288559,"rsi_14":58.0,"sma_20":1620.37,"sma_60":1505.81,"sma_120":1672.47},{"date":"2025-10-14","open":1641.71,"high":1655.81,"low":1581.48,"close":1649.51,"volume":403742,"rsi_14":57.47,"sma_20":1625.17,"sma_60":1507.78,"sma_120":1670.17},{"date":"2025-10-15","open":1641.28,"high":1652.89,"low":1611.93,"close":1636.65,"volume":273383,"rsi_14":56.14,"sma_20":1629.41,"sma_60":1509.53,"sma_120":1667.67},{"date":"2025-10-16","open":1622.29,"high":1642.01,"low":1607.5,"close":1620.14,"volume":287658,"rsi_14":57.17,"sma_20":1634.31,"sma_60":1511.02,"sma_120":1664.9},{"date":"2025-10-17","open":1624.63,"high":1638.75,"low":1604.34,"close":1616.0,"volume":256520,"rsi_14":56.43,"sma_20":1641.25,"sma_60":1512.35,"sma_120":1662.17},{"date":"2025-10-20","open":1630.09,"high":1653.15,"low":1617.34,"close":1620.39,"volume":160848,"rsi_14":59.12,"sma_20":1645.33,"sma_60":1513.82,"sma_120":1659.33},{"date":"2025-10-21","open":1623.41,"high":1623.41,"low":1564.6,"close":1565.83,"volume":397147,"rsi_14":53.7,"sma_20":1646.88,"sma_60":1514.68,"sma_120":1655.8},{"date":"2025-10-22","open":1560.5,"high":1594.93,"low":1548.78,"close":1573.94,"volume":395466,"rsi_14":26.79,"sma_20":1648.42,"sma_60":1515.83,"sma_120":1652.23},{"date":"2025-10-23","open":1575.0,"high":1628.74,"low":1572.76,"close":1615.36,"volume":331055,"rsi_14":22.6,"sma_20":1651.77,"sma_60":1517.29,"sma_120":1648.63},{"date":"2025-10-24","open":1627.17,"high":1669.18,"low":1624.5,"close":1667.0,"volume":189389,"rsi_14":30.94,"sma_20":1659.18,"sma_60":1521.13,"sma_120":1645.18},{"date":"2025-10-27","open":1676.97,"high":1696.34,"low":1673.75,"close":1685.09,"volume":216079,"rsi_14":29.28,"sma_20":1667.16,"sma_60":1526.2,"sma_120":1642.05},{"date":"2025-10-28","open":1680.0,"high":1682.76,"low":1660.04,"close":1666.64,"volume":184262,"rsi_14":45.32,"sma_20":1675.67,"sma_60":1531.29,"sma_120":1638.48},{"date":"2025-10-29","open":1647.87,"high":1649.92,"low":1565.0,"close":1566.9,"volume":261501,"rsi_14":31.77,"sma_20":1678.37,"sma_60":1535.02,"sma_120":1633.99},{"date":"2025-10-30","open":1569.33,"high":1626.56,"low":1561.61,"close":1585.36,"volume":250240,"rsi_14":39.03,"sma_20":1668.41,"sma_60":1538.22,"sma_120":1629.8},{"date":"2025-10-31","open":1566.64,"high":1671.0,"low":1566.64,"close":1659.53,"volume":311407,"rsi_14":51.13,"sma_20":1658.85,"sma_60":1543.65,"sma_120":1625.88},{"date":"2025-11-03","open":1653.0,"high":1664.66,"low":1619.21,"close":1650.51,"volume":248274,"rsi_14":50.12,"sma_20":1648.87,"sma_60":1549.14,"sma_120":1621.83},{"date":"2025-11-04","open":1636.0,"high":1656.95,"low":1591.66,"close":1606.1,"volume":266125,"rsi_14":46.7,"sma_20":1635.2,"sma_60":1554.06,"sma_120":1617.5},{"date":"2025-11-05","open":1598.4,"high":1638.44,"low":1591.22,"close":1629.2,"volume":228913,"rsi_14":50.96,"sma_20":1631.91,"sma_60":1559.23,"sma_120":1612.91},{"date":"2025-11-06","open":1685.0,"high":1768.2,"low":1668.92,"close":1674.8,"volume":408354,"rsi_14":55.75,"sma_20":1630.21,"sma_60":1564.89,"sma_120":1608.51},{"date":"2025-11-07","open":1646.5,"high":1740.63,"low":1646.5,"close":1740.0,"volume":252183,"rsi_14":60.46,"sma_20":1633.95,"sma_60":1571.92,"sma_120":1604.63},{"date":"2025-11-10","open":1745.5,"high":1807.0,"low":1725.0,"close":1756.34,"volume":277996,"rsi_14":67.85,"sma_20":1639.26,"sma_60":1578.81,"sma_120":1602.38},{"date":"2025-11-11","open":1755.72,"high":1835.0,"low":1755.72,"close":1797.69,"volume":276426,"rsi_14":69.73,"sma_20":1646.67,"sma_60":1586.27,"sma_120":1603.12},{"date":"2025-11-12","open":1805.77,"high":1834.33,"low":1773.46,"close":1777.91,"volume":219889,"rsi_14":64.9,"sma_20":1653.74,"sma_60":1592.82,"sma_120":1603.77},{"date":"2025-11-13","open":1776.0,"high":1791.35,"low":1736.25,"close":1737.27,"volume":139122,"rsi_14":56.58,"sma_20":1659.59,"sma_60":1599.37,"sma_120":1604.13},{"date":"2025-11-14","open":1719.64,"high":1760.79,"low":1691.37,"close":1741.37,"volume":118015,"rsi_14":55.41,"sma_20":1665.86,"sma_60":1605.7,"sma_120":1606.11},{"date":"2025-11-17","open":1750.23,"high":1768.25,"low":1732.97,"close":1760.25,"volume":187763,"rsi_14":58.99,"sma_20":1672.85,"sma_60":1611.43,"sma_120":1607.28},{"date":"2025-11-18","open":1760.25,"high":1761.69,"low":1719.99,"close":1724.97,"volume":173476,"rsi_14":67.32,"sma_20":1680.81,"sma_60":1616.45,"sma_120":1607.61},{"date":"2025-11-19","open":1722.46,"high":1748.11,"low":1702.75,"close":1736.16,"volume":124600,"rsi_14":66.79,"sma_20":1688.92,"sma_60":1621.72,"sma_120":1607.69},{"date":"2025-11-20","open":1750.0,"high":1780.96,"low":1709.33,"close":1720.55,"volume":140564,"rsi_14":57.81,"sma_20":1694.18,"sma_60":1626.74,"sma_120":1607.46},{"date":"2025-11-21","open":1724.85,"high":1820.9,"low":1721.6,"close":1788.2,"volume":301112,"rsi_14":65.33,"sma_20":1700.24,"sma_60":1631.44,"sma_120":1607.85},{"date":"2025-11-24","open":1787.0,"high":1794.18,"low":1724.48,"close":1748.25,"volume":278887,"rsi_14":65.98,"sma_20":1703.4,"sma_60":1635.21,"sma_120":1607.8},{"date":"2025-11-25","open":1745.0,"high":1820.74,"low":1737.78,"close":1810.0,"volume":195535,"rsi_14":68.7,"sma_20":1710.57,"sma_60":1640.3,"sma_120":1608.11},{"date":"2025-11-26","open":1817.92,"high":1835.0,"low":1793.79,"close":1797.27,"volume":112539,"rsi_14":63.59,"sma_20":1722.09,"sma_60":1644.91,"sma_120":1608.3},{"date":"2025-11-28","open":1800.0,"high":1807.22,"low":1782.0,"close":1805.83,"volume":48643,"rsi_14":58.36,"sma_20":1733.11,"sma_60":1649.69,"sma_120":1608.77},{"date":"2025-12-01","open":1781.97,"high":1798.22,"low":1765.99,"close":1768.68,"volume":154608,"rsi_14":51.49,"sma_20":1738.57,"sma_60":1653.63,"sma_120":1608.63},{"date":"2025-12-02","open":1781.04,"high":1800.69,"low":1759.0,"close":1778.71,"volume":150095,"rsi_14":47.52,"sma_20":1744.98,"sma_60":1657.64,"sma_120":1608.41},{"date":"2025-12-03","open":1777.04,"high":1791.37,"low":1756.0,"close":1762.35,"volume":146472,"rsi_14":47.95,"sma_20":1752.79,"sma_60":1661.24,"sma_120":1608.23},{"date":"2025-12-04","open":1777.02,"high":1787.9,"low":1760.38,"close":1771.87,"volume":97106,"rsi_14":54.96,"sma_20":1759.92,"sma_60":1665.26,"sma_120":1608.12},{"date":"2025-12-05","open":1775.4,"high":1813.55,"low":1774.62,"close":1798.53,"volume":137680,"rsi_14":57.7,"sma_20":1766.11,"sma_60":1668.63,"sma_120":1607.99},{"date":"2025-12-08","open":1788.22,"high":1806.96,"low":1732.01,"close":1760.45,"volume":215559,"rsi_14":50.03,"sma_20":1767.13,"sma_60":1672.24,"sma_120":1607.85},{"date":"2025-12-09","open":1752.99,"high":1771.89,"low":1736.57,"close":1751.69,"volume":181173,"rsi_14":53.67,"sma_20":1766.9,"sma_60":1675.51,"sma_120":1607.75},{"date":"2025-12-10","open":1755.32,"high":1780.0,"low":1724.43,"close":1752.24,"volume":161822,"rsi_14":52.28,"sma_20":1764.63,"sma_60":1678.82,"sma_120":1607.32},{"date":"2025-12-11","open":1764.31,"high":1836.93,"low":1764.31,"close":1825.83,"volume":280552,"rsi_14":62.8,"sma_20":1767.02,"sma_60":1683.39,"sma_120":1606.85},{"date":"2025-12-12","open":1825.83,"high":1858.91,"low":1815.61,"close":1844.98,"volume":242121,"rsi_14":57.82,"sma_20":1772.41,"sma_60":1688.77,"sma_120":1606.17},{"date":"2025-12-15","open":1845.0,"high":1851.67,"low":1804.27,"close":1807.73,"volume":214759,"rsi_14":58.26,"sma_20":1775.73,"sma_60":1694.28,"sma_120":1605.46},{"date":"2025-12-16","open":1817.23,"high":1830.05,"low":1785.06,"close":1792.13,"volume":209156,"rsi_14":47.15,"sma_20":1777.32,"sma_60":1698.5,"sma_120":1605.26},{"date":"2025-12-17","open":1790.46,"high":1815.16,"low":1747.44,"close":1755.02,"volume":226037,"rsi_14":43.76,"sma_20":1778.82,"sma_60":1702.17,"sma_120":1604.75},{"date":"2025-12-18","open":1773.76,"high":1785.74,"low":1752.33,"close":1761.41,"volume":272198,"rsi_14":43.39,"sma_20":1780.09,"sma_60":1705.81,"sma_120":1604.2},{"date":"2025-12-19","open":1756.29,"high":1766.33,"low":1726.39,"close":1748.43,"volume":528309,"rsi_14":46.76,"sma_20":1781.48,"sma_60":1709.14,"sma_120":1603.41},{"date":"2025-12-22","open":1734.04,"high":1767.9,"low":1733.0,"close":1742.63,"volume":207580,"rsi_14":44.14,"sma_20":1779.2,"sma_60":1712.87,"sma_120":1602.57},{"date":"2025-12-23","open":1742.63,"high":1749.2,"low":1712.87,"close":1725.78,"volume":140708,"rsi_14":44.07,"sma_20":1778.08,"sma_60":1716.21,"sma_120":1601.49},{"date":"2025-12-24","open":1716.35,"high":1741.69,"low":1701.49,"close":1731.01,"volume":68605,"rsi_14":43.28,"sma_20":1774.13,"sma_60":1720.12,"sma_120":1600.34},{"date":"2025-12-26","open":1729.36,"high":1754.2,"low":1726.01,"close":1753.19,"volume":102580,"rsi_14":42.43,"sma_20":1771.92,"sma_60":1724.13,"sma_120":1600.75},{"date":"2025-12-29","open":1748.19,"high":1779.01,"low":1737.77,"close":1771.69,"volume":140238,"rsi_14":52.01,"sma_20":1770.22,"sma_60":1723.91,"sma_120":1602.25},{"date":"2025-12-30","open":1749.75,"high":1771.68,"low":1743.1,"close":1745.75,"volume":99704,"rsi_14":49.0,"sma_20":1769.07,"sma_60":1722.16,"sma_120":1603.6},{"date":"2025-12-31","open":1744.0,"high":1745.0,"low":1672.91,"close":1690.62,"volume":238057,"rsi_14":41.24,"sma_20":1764.67,"sma_60":1719.5,"sma_120":1604.82},{"date":"2026-01-02","open":1691.03,"high":1691.03,"low":1603.37,"close":1643.27,"volume":248138,"rsi_14":21.95,"sma_20":1758.71,"sma_60":1715.57,"sma_120":1605.62},{"date":"2026-01-05","open":1637.89,"high":1674.34,"low":1637.89,"close":1653.48,"volume":289169,"rsi_14":19.75,"sma_20":1752.79,"sma_60":1714.87,"sma_120":1606.84},{"date":"2026-01-06","open":1630.0,"high":1636.85,"low":1573.29,"close":1599.96,"volume":307020,"rsi_14":18.78,"sma_20":1742.86,"sma_60":1713.06,"sma_120":1607.37},{"date":"2026-01-07","open":1622.95,"high":1643.83,"low":1578.65,"close":1580.51,"volume":175639,"rsi_14":18.57,"sma_20":1733.87,"sma_60":1711.65,"sma_120":1607.83},{"date":"2026-01-08","open":1572.11,"high":1606.0,"low":1560.0,"close":1585.6,"volume":252860,"rsi_14":22.19,"sma_20":1725.56,"sma_60":1710.58,"sma_120":1608.19},{"date":"2026-01-09","open":1600.27,"high":1671.55,"low":1597.5,"close":1665.53,"volume":251699,"rsi_14":37.32,"sma_20":1721.23,"sma_60":1710.84,"sma_120":1609.31},{"date":"2026-01-12","open":1656.55,"high":1684.88,"low":1620.0,"close":1631.31,"volume":208982,"rsi_14":35.34,"sma_20":1711.5,"sma_60":1710.75,"sma_120":1610.14},{"date":"2026-01-13","open":1627.38,"high":1633.03,"low":1607.0,"close":1623.18,"volume":187857,"rsi_14":35.13,"sma_20":1700.41,"sma_60":1710.8,"sma_120":1610.91},{"date":"2026-01-14","open":1615.48,"high":1635.0,"low":1602.64,"close":1616.29,"volume":314882,"rsi_14":36.03,"sma_20":1690.84,"sma_60":1710.81,"sma_120":1611.58},{"date":"2026-01-15","open":1604.31,"high":1629.88,"low":1568.25,"close":1581.19,"volume":163037,"rsi_14":32.23,"sma_20":1680.29,"sma_60":1710.16,"sma_120":1611.99},{"date":"2026-01-16","open":1570.72,"high":1598.15,"low":1552.32,"close":1567.19,"volume":279921,"rsi_14":27.51,"sma_20":1670.9,"sma_60":1710.18,"sma_120":1612.43},{"date":"2026-01-20","open":1546.56,"high":1550.0,"low":1493.31,"close":1494.5,"volume":404943,"rsi_14":20.36,"sma_20":1657.56,"sma_60":1708.85,"sma_120":1612.34},{"date":"2026-01-21","open":1504.0,"high":1556.35,"low":1503.46,"close":1535.54,"volume":339289,"rsi_14":28.23,"sma_20":1646.91,"sma_60":1707.52,"sma_120":1612.41},{"date":"2026-01-22","open":1546.79,"high":1572.49,"low":1526.33,"close":1556.95,"volume":270624,"rsi_14":35.12,"sma_20":1637.63,"sma_60":1705.69,"sma_120":1613.41},{"date":"2026-01-23","open":1540.09,"high":1562.96,"low":1527.73,"close":1544.69,"volume":355000,"rsi_14":38.09,"sma_20":1628.57,"sma_60":1703.35,"sma_120":1614.77},{"date":"2026-01-26","open":1545.0,"high":1555.25,"low":1522.95,"close":1550.74,"volume":417600,"rsi_14":37.46,"sma_20":1619.56,"sma_60":1701.42,"sma_120":1616.35},{"date":"2026-01-27","open":1544.46,"high":1548.0,"low":1513.0,"close":1545.0,"volume":439900,"rsi_14":42.41,"sma_20":1609.15,"sma_60":1701.05,"sma_120":1618.04},{"date":"2026-01-28","open":1537.28,"high":1555.08,"low":1510.0,"close":1525.67,"volume":368400,"rsi_14":42.42,"sma_20":1596.85,"sma_60":1700.06,"sma_120":1619.14},{"date":"2026-01-29","open":1538.84,"high":1585.0,"low":1493.39,"close":1501.75,"volume":454000,"rsi_14":38.99,"sma_20":1584.65,"sma_60":1697.43,"sma_120":1620.54},{"date":"2026-01-30","open":1512.53,"high":1512.53,"low":1455.94,"close":1463.17,"volume":282600,"rsi_14":20.19,"sma_20":1573.28,"sma_60":1694.31,"sma_120":1621.72},{"date":"2026-02-02","open":1464.33,"high":1494.78,"low":1441.42,"close":1450.91,"volume":369400,"rsi_14":21.58,"sma_20":1563.66,"sma_60":1691.72,"sma_120":1622.89},{"date":"2026-02-03","open":1423.56,"high":1432.83,"low":1316.06,"close":1328.07,"volume":877900,"rsi_14":15.85,"sma_20":1547.39,"sma_60":1686.7,"sma_120":1622.97},{"date":"2026-02-04","open":1328.07,"high":1391.11,"low":1284.3,"close":1386.88,"volume":616100,"rsi_14":26.3,"sma_20":1536.73,"sma_60":1681.9,"sma_120":1623.4},{"date":"2026-02-05","open":1390.42,"high":1421.25,"low":1338.09,"close":1357.34,"volume":285500,"rsi_14":26.61,"sma_20":1525.57,"sma_60":1675.52,"sma_120":1623.72},{"date":"2026-02-06","open":1365.39,"high":1413.33,"low":1365.39,"close":1391.0,"volume":364100,"rsi_14":32.31,"sma_20":1515.84,"sma_60":1669.44,"sma_120":1624.12},{"date":"2026-02-09","open":1383.42,"high":1397.74,"low":1360.88,"close":1372.76,"volume":261500,"rsi_14":36.28,"sma_20":1501.21,"sma_60":1662.35,"sma_120":1624.31},{"date":"2026-02-10","open":1371.09,"high":1389.39,"low":1330.75,"close":1380.68,"volume":235970,"rsi_14":27.31,"sma_20":1620.4,"sma_60":1700.63,"sma_120":1613.41},{"date":"2026-02-11","open":1389.96,"high":1396.2,"low":1345.32,"close":1363.31,"volume":203682,"rsi_14":25.15,"sma_20":1601.96,"sma_60":1695.55,"sma_120":1613.42},{"date":"2026-02-12","open":1359.96,"high":1370.54,"low":1280.86,"close":1337.64,"volume":459547,"rsi_14":26.46,"sma_20":1581.18,"sma_60":1691.73,"sma_120":1613.38},{"date":"2026-02-13","open":1343.26,"high":1378.15,"low":1335.21,"close":1344.74,"volume":191400,"rsi_14":28.37,"sma_20":1559.83,"sma_60":1687.72,"sma_120":1612.97},{"date":"2026-02-17","open":1364.19,"high":1376.18,"low":1328.21,"close":1351.6,"volume":210355,"rsi_14":27.13,"sma_20":1439.11,"sma_60":1629.61,"sma_120":1623.03},{"date":"2026-02-18","open":1360.09,"high":1385.78,"low":1347.68,"close":1366.93,"volume":205000,"rsi_14":31.07,"sma_20":1432.73,"sma_60":1623.46,"sma_120":1622.59},{"date":"2026-02-19","open":1360.38,"high":1365.85,"low":1335.05,"close":1352.73,"volume":140800,"rsi_14":31.81,"sma_20":1423.59,"sma_60":1617.33,"sma_120":1622.03},{"date":"2026-02-20","open":1350.16,"high":1382.08,"low":1337.54,"close":1350.45,"volume":144460,"rsi_14":34.9,"sma_20":1413.27,"sma_60":1610.03,"sma_120":1620.73},{"date":"2026-02-23","open":1335.97,"high":1336.99,"low":1268.0,"close":1281.64,"volume":259900,"rsi_14":30.31,"sma_20":1400.12,"sma_60":1602.26,"sma_120":1618.73},{"date":"2026-02-24","open":1273.8,"high":1279.28,"low":1193.07,"close":1227.63,"volume":571295,"rsi_14":13.71,"sma_20":1502.33,"sma_60":1671.28,"sma_120":1612.67},{"date":"2026-02-25","open":1229.58,"high":1309.45,"low":1227.39,"close":1300.94,"volume":392253,"rsi_14":38.6,"sma_20":1371.77,"sma_60":1584.28,"sma_120":1614.59},{"date":"2026-02-26","open":1331.78,"high":1415.05,"low":1325.52,"close":1388.44,"volume":342359,"rsi_14":33.87,"sma_20":1474.19,"sma_60":1661.06,"sma_120":1612.97},{"date":"2026-02-27","open":1361.81,"high":1415.89,"low":1361.04,"close":1409.36,"volume":309364,"rsi_14":37.56,"sma_20":1465.67,"sma_60":1655.55,"sma_120":1613.73},{"date":"2026-03-02","open":1381.32,"high":1420.34,"low":1380.03,"close":1407.54,"volume":177666,"rsi_14":54.26,"sma_20":1357.55,"sma_60":1565.16,"sma_120":1611.4},{"date":"2026-03-03","open":1387.34,"high":1464.5,"low":1375.73,"close":1448.02,"volume":218602,"rsi_14":57.75,"sma_20":1357.46,"sma_60":1559.94,"sma_120":1610.59},{"date":"2026-03-04","open":1443.04,"high":1471.13,"low":1420.19,"close":1464.01,"volume":182514,"rsi_14":44.07,"sma_20":1437.45,"sma_60":1638.66,"sma_120":1615.74},{"date":"2026-03-05","open":1461.29,"high":1494.63,"low":1454.84,"close":1475.09,"volume":172639,"rsi_14":43.22,"sma_20":1430.01,"sma_60":1634.28,"sma_120":1616.82},{"date":"2026-03-06","open":1467.63,"high":1481.46,"low":1439.93,"close":1476.0,"volume":241731,"rsi_14":60.88,"sma_20":1422.98,"sma_60":1629.86,"sma_120":1617.78},{"date":"2026-03-09","open":1453.12,"high":1461.33,"low":1418.76,"close":1441.2,"volume":198005,"rsi_14":60.2,"sma_20":1377.01,"sma_60":1539.47,"sma_120":1607.49},{"date":"2026-03-10","open":1431.93,"high":1433.17,"low":1280.85,"close":1285.15,"volume":456200,"rsi_14":42.97,"sma_20":1372.62,"sma_60":1531.69,"sma_120":1605.25},{"date":"2026-03-11","open":1291.42,"high":1300.76,"low":1147.36,"close":1165.23,"volume":848697,"rsi_14":37.03,"sma_20":1385.41,"sma_60":1607.68,"sma_120":1614.7},{"date":"2026-03-12","open":1171.6,"high":1205.91,"low":1068.81,"close":1093.62,"volume":969105,"rsi_14":33.06,"sma_20":1348.37,"sma_60":1508.14,"sma_120":1598.46},{"date":"2026-03-13","open":1097.06,"high":1152.9,"low":1096.0,"close":1131.22,"volume":496613,"rsi_14":36.21,"sma_20":1342.03,"sma_60":1586.29,"sma_120":1608.86},{"date":"2026-03-16","open":1141.24,"high":1181.49,"low":1141.24,"close":1161.53,"volume":320314,"rsi_14":45.29,"sma_20":1331.05,"sma_60":1576.51,"sma_120":1605.86},{"date":"2026-03-17","open":1174.62,"high":1235.7,"low":1174.62,"close":1199.93,"volume":380700,"rsi_14":42.33,"sma_20":1322.89,"sma_60":1566.34,"sma_120":1603.32},{"date":"2026-03-18","open":1191.0,"high":1217.34,"low":1160.06,"close":1203.7,"volume":272557,"rsi_14":34.05,"sma_20":1316.23,"sma_60":1556.45,"sma_120":1600.68},{"date":"2026-03-19","open":1181.19,"high":1193.0,"low":1107.3,"close":1113.16,"volume":389705,"rsi_14":27.42,"sma_20":1304.75,"sma_60":1544.9,"sma_120":1597.3},{"date":"2026-03-20","open":1110.06,"high":1128.2,"low":1097.46,"close":1127.62,"volume":614148,"rsi_14":29.07,"sma_20":1293.5,"sma_60":1534.22,"sma_120":1593.93},{"date":"2026-03-23","open":1131.09,"high":1150.0,"low":1061.0,"close":1063.33,"volume":460638,"rsi_14":21.97,"sma_20":1279.11,"sma_60":1522.3,"sma_120":1589.97},{"date":"2026-03-24","open":1040.0,"high":1043.18,"low":969.32,"close":995.0,"volume":614434,"rsi_14":18.58,"sma_20":1267.49,"sma_60":1509.51,"sma_120":1585.37},{"date":"2026-03-25","open":1015.45,"high":1044.75,"low":1006.5,"close":1043.1,"volume":332701,"rsi_14":22.33,"sma_20":1254.57,"sma_60":1497.36,"sma_120":1581.31},{"date":"2026-03-26","open":1035.85,"high":1072.29,"low":1029.39,"close":1039.84,"volume":202964,"rsi_14":22.09,"sma_20":1237.1,"sma_60":1484.72,"sma_120":1576.67},{"date":"2026-03-27","open":1023.42,"high":1030.56,"low":999.99,"close":1011.06,"volume":244224,"rsi_14":22.26,"sma_20":1217.21,"sma_60":1472.23,"sma_120":1572.23},{"date":"2026-03-30","open":1022.3,"high":1057.42,"low":1010.0,"close":1047.94,"volume":417970,"rsi_14":32.01,"sma_20":1199.25,"sma_60":1460.5,"sma_120":1568.0},{"date":"2026-03-31","open":1069.48,"high":1079.89,"low":1037.21,"close":1067.54,"volume":242622,"rsi_14":41.25,"sma_20":1180.12,"sma_60":1449.09,"sma_120":1563.95},{"date":"2026-04-01","open":1059.12,"high":1072.01,"low":1030.13,"close":1061.99,"volume":254263,"rsi_14":46.85,"sma_20":1160.16,"sma_60":1436.36,"sma_120":1559.87},{"date":"2026-04-02","open":1050.0,"high":1100.93,"low":1037.43,"close":1089.76,"volume":166702,"rsi_14":45.67,"sma_20":1140.87,"sma_60":1423.77,"sma_120":1556.27},{"date":"2026-04-06","open":1090.0,"high":1099.19,"low":1076.49,"close":1094.32,"volume":132952,"rsi_14":42.47,"sma_20":1121.74,"sma_60":1411.88,"sma_120":1553.08},{"date":"2026-04-07","open":1100.0,"high":1100.76,"low":1075.0,"close":1082.08,"volume":195606,"rsi_14":36.24,"sma_20":1103.82,"sma_60":1400.04,"sma_120":1549.27},{"date":"2026-04-08","open":1119.0,"high":1130.51,"low":1085.47,"close":1092.04,"volume":237496,"rsi_14":37.16,"sma_20":1094.18,"sma_60":1388.99,"sma_120":1545.58},{"date":"2026-04-09","open":1081.22,"high":1088.85,"low":1035.0,"close":1072.35,"volume":209727,"rsi_14":44.29,"sma_20":1089.52,"sma_60":1377.51,"sma_120":1541.66},{"date":"2026-04-10","open":1068.09,"high":1073.98,"low":909.0,"close":922.37,"volume":1086930,"rsi_14":29.39,"sma_20":1080.96,"sma_60":1363.74,"sma_120":1536.44},{"date":"2026-04-13","open":927.41,"high":1013.51,"low":923.0,"close":1000.91,"volume":636678,"rsi_14":43.95,"sma_20":1074.49,"sma_60":1351.38,"sma_120":1532.13},{"date":"2026-04-14","open":1010.0,"high":1051.66,"low":1000.21,"close":1007.28,"volume":419587,"rsi_14":51.25,"sma_20":1066.72,"sma_60":1339.41,"sma_120":1527.81},{"date":"2026-04-15","open":1017.91,"high":1046.51,"low":1017.91,"close":1030.81,"volume":299670,"rsi_14":48.54,"sma_20":1058.3,"sma_60":1327.74,"sma_120":1523.93},{"date":"2026-04-16","open":1056.89,"high":1079.67,"low":1048.0,"close":1069.93,"volume":285684,"rsi_14":53.27,"sma_20":1051.63,"sma_60":1316.35,"sma_120":1520.24},{"date":"2026-04-17","open":1092.0,"high":1110.39,"low":1062.71,"close":1073.52,"volume":282274,"rsi_14":57.02,"sma_20":1049.58,"sma_60":1304.71,"sma_120":1514.31},{"date":"2026-04-20","open":1055.0,"high":1069.24,"low":1031.32,"close":1063.41,"volume":241318,"rsi_14":51.89,"sma_20":1046.43,"sma_60":1293.34,"sma_120":1507.75},{"date":"2026-04-21","open":1051.38,"high":1088.88,"low":1017.12,"close":1036.7,"volume":358038,"rsi_14":46.37,"sma_20":1045.12,"sma_60":1282.44,"sma_120":1500.97},{"date":"2026-04-22","open":1053.58,"high":1069.48,"low":870.01,"close":970.17,"volume":1405890,"rsi_14":40.4,"sma_20":1043.85,"sma_60":1271.22,"sma_120":1493.39},{"date":"2026-04-23","open":952.0,"high":981.42,"low":931.7,"close":979.76,"volume":528677,"rsi_14":38.1,"sma_20":1040.71,"sma_60":1259.99,"sma_120":1487.43},{"date":"2026-04-24","open":970.15,"high":1010.9,"low":966.0,"close":1004.72,"volume":311473,"rsi_14":40.64,"sma_20":1038.92,"sma_60":1250.07,"sma_120":1481.57},{"date":"2026-04-27","open":999.27,"high":1042.61,"low":985.12,"close":1013.83,"volume":302698,"rsi_14":42.81,"sma_20":1039.05,"sma_60":1240.62,"sma_120":1476.13},{"date":"2026-04-28","open":1028.71,"high":1059.87,"low":1007.45,"close":1010.5,"volume":318675,"rsi_14":41.29,"sma_20":1037.17,"sma_60":1231.03,"sma_120":1470.8},{"date":"2026-04-29","open":1088.78,"high":1095.0,"low":1007.44,"close":1043.57,"volume":505913,"rsi_14":47.04,"sma_20":1036.0,"sma_60":1220.68,"sma_120":1465.76},{"date":"2026-04-30","open":1000.0,"high":1026.0,"low":965.5,"close":1025.0,"volume":630044,"rsi_14":64.59,"sma_20":1034.17,"sma_60":1210.58,"sma_120":1460.67},{"date":"2026-05-01","open":1049.0,"high":1063.0,"low":1002.19,"close":1035.5,"volume":256980,"rsi_14":55.87,"sma_20":1031.38,"sma_60":1200.76,"sma_120":1455.78},{"date":"2026-05-04","open":1050.65,"high":1072.63,"low":1037.3,"close":1060.0,"volume":242744,"rsi_14":58.76,"sma_20":1029.75,"sma_60":1191.51,"sma_120":1451.16},{"date":"2026-05-05","open":1058.1,"high":1080.0,"low":1039.81,"close":1066.27,"volume":278377,"rsi_14":56.19,"sma_20":1028.93,"sma_60":1182.92,"sma_120":1446.54},{"date":"2026-05-06","open":1065.23,"high":1082.41,"low":1043.46,"close":1067.0,"volume":425625,"rsi_14":49.43,"sma_20":1027.69,"sma_60":1174.59,"sma_120":1442.38},{"date":"2026-05-07","open":1075.0,"high":1133.64,"low":1075.0,"close":1128.39,"volume":324074,"rsi_14":59.15,"sma_20":1030.54,"sma_60":1168.51,"sma_120":1438.68},{"date":"2026-05-08","open":1122.0,"high":1132.93,"low":1100.0,"close":1126.0,"volume":315427,"rsi_14":60.61,"sma_20":1040.69,"sma_60":1161.67,"sma_120":1434.6},{"date":"2026-05-11","open":1120.24,"high":1120.24,"low":1086.87,"close":1092.0,"volume":289871,"rsi_14":59.09,"sma_20":1045.22,"sma_60":1153.91,"sma_120":1429.8},{"date":"2026-05-12","open":1090.28,"high":1113.14,"low":1081.25,"close":1086.0,"volume":345240,"rsi_14":73.7,"sma_20":1049.15,"sma_60":1148.99,"sma_120":1424.81},{"date":"2026-05-13","open":1078.0,"high":1078.6,"low":1046.22,"close":1064.64,"volume":376390,"rsi_14":66.57,"sma_20":1050.85,"sma_60":1144.03,"sma_120":1419.79},{"date":"2026-05-14","open":1059.05,"high":1106.39,"low":1054.42,"close":1076.93,"volume":328769,"rsi_14":64.84,"sma_20":1051.2,"sma_60":1139.69,"sma_120":1415.71},{"date":"2026-05-15","open":1081.39,"high":1112.84,"low":1077.7,"close":1098.59,"volume":288950,"rsi_14":66.51,"sma_20":1052.43,"sma_60":1135.58,"sma_120":1411.65},{"date":"2026-05-18","open":1094.21,"high":1185.16,"low":1094.21,"close":1181.82,"volume":429379,"rsi_14":75.56,"sma_20":1058.41,"sma_60":1132.77,"sma_120":1407.68},{"date":"2026-05-19","open":1206.11,"high":1245.94,"low":1171.06,"close":1186.15,"volume":506294,"rsi_14":73.2,"sma_20":1065.84,"sma_60":1130.02,"sma_120":1403.8},{"date":"2026-05-20","open":1170.78,"high":1243.0,"low":1150.0,"close":1230.23,"volume":395267,"rsi_14":80.94,"sma_20":1078.93,"sma_60":1130.09,"sma_120":1400.68},{"date":"2026-05-21","open":1224.95,"high":1258.47,"low":1200.32,"close":1228.1,"volume":341625,"rsi_14":79.78,"sma_20":1091.28,"sma_60":1128.85,"sma_120":1397.33},{"date":"2026-05-22","open":1232.0,"high":1277.23,"low":1225.0,"close":1239.91,"volume":303439,"rsi_14":78.85,"sma_20":1103.01,"sma_60":1126.35,"sma_120":1393.7},{"date":"2026-05-26","open":1239.45,"high":1280.0,"low":1212.0,"close":1259.89,"volume":386487,"rsi_14":79.95,"sma_20":1115.48,"sma_60":1123.91,"sma_120":1389.73},{"date":"2026-05-27","open":1258.71,"high":1290.0,"low":1251.11,"close":1278.47,"volume":373424,"rsi_14":80.87,"sma_20":1128.78,"sma_60":1121.73,"sma_120":1385.73},{"date":"2026-05-28","open":1281.7,"high":1323.35,"low":1269.13,"close":1296.36,"volume":365124,"rsi_14":78.01,"sma_20":1141.36,"sma_60":1119.16,"sma_120":1381.54},{"date":"2026-05-29","open":1289.88,"high":1299.99,"low":1248.51,"close":1250.59,"volume":344223,"rsi_14":68.34,"sma_20":1152.69,"sma_60":1115.65,"sma_120":1377.15},{"date":"2026-06-01","open":1256.93,"high":1320.15,"low":1218.4,"close":1284.75,"volume":306586,"rsi_14":78.11,"sma_20":1165.13,"sma_60":1112.48,"sma_120":1373.38},{"date":"2026-06-02","open":1263.46,"high":1280.0,"low":1212.65,"close":1251.63,"volume":414035,"rsi_14":72.52,"sma_20":1174.73,"sma_60":1108.75,"sma_120":1369.3},{"date":"2026-06-03","open":1230.0,"high":1230.0,"low":1150.0,"close":1174.66,"volume":348840,"rsi_14":62.99,"sma_20":1180.13,"sma_60":1104.3,"sma_120":1364.42},{"date":"2026-06-04","open":1217.04,"high":1217.04,"low":1162.61,"close":1166.7,"volume":233291,"rsi_14":60.63,"sma_20":1185.09,"sma_60":1102.31,"sma_120":1359.76},{"date":"2026-06-05","open":1171.9,"high":1184.1,"low":1134.1,"close":1137.33,"volume":199456,"rsi_14":54.62,"sma_20":1185.58,"sma_60":1101.88,"sma_120":1354.78},{"date":"2026-06-08","open":1144.02,"high":1226.59,"low":1124.46,"close":1207.34,"volume":277237,"rsi_14":53.07,"sma_20":1189.6,"sma_60":1103.75,"sma_120":1350.5},{"date":"2026-06-09","open":1200.62,"high":1246.0,"low":1187.56,"close":1225.15,"volume":327605,"rsi_14":54.54,"sma_20":1196.26,"sma_60":1105.32,"sma_120":1301.09},{"date":"2026-06-10","open":1222.99,"high":1260.0,"low":1209.79,"close":1220.15,"volume":257947,"rsi_14":48.81,"sma_20":1203.01,"sma_60":1106.31,"sma_120":1341.41},{"date":"2026-06-11","open":1205.01,"high":1235.29,"low":1175.28,"close":1185.37,"volume":331365,"rsi_14":44.98,"sma_20":1209.02,"sma_60":1106.06,"sma_120":1336.2},{"date":"2026-06-12","open":1196.12,"high":1199.7,"low":1163.62,"close":1179.19,"volume":289105,"rsi_14":42.73,"sma_20":1214.12,"sma_60":1105.65,"sma_120":1331.05},{"date":"2026-06-15","open":1191.0,"high":1197.0,"low":1163.32,"close":1181.62,"volume":333450,"rsi_14":40.3,"sma_20":1218.3,"sma_60":1106.8,"sma_120":1325.85},{"date":"2026-06-16","open":1181.59,"high":1204.0,"low":1164.3,"close":1186.24,"volume":283441,"rsi_14":38.02,"sma_20":1218.48,"sma_60":1107.76,"sma_120":1320.99},{"date":"2026-06-17","open":1181.0,"high":1194.0,"low":1119.61,"close":1126.84,"volume":328639,"rsi_14":30.18,"sma_20":1215.53,"sma_60":1108.82,"sma_120":1315.56},{"date":"2026-06-18","open":1133.51,"high":1137.15,"low":1080.0,"close":1096.48,"volume":889942,"rsi_14":31.27,"sma_20":1208.82,"sma_60":1110.51,"sma_120":1310.01},{"date":"2026-06-22","open":1074.56,"high":1108.58,"low":1065.69,"close":1090.85,"volume":353074,"rsi_14":24.72,"sma_20":1201.97,"sma_60":1111.31,"sma_120":1304.33},{"date":"2026-06-23","open":1098.8,"high":1113.51,"low":1080.81,"close":1099.41,"volume":277361,"rsi_14":28.69,"sma_20":1194.92,"sma_60":1112.29,"sma_120":1298.5},{"date":"2026-06-24","open":1099.7,"high":1149.99,"low":1099.47,"close":1140.34,"volume":218280,"rsi_14":44.63,"sma_20":1188.96,"sma_60":1114.45,"sma_120":1293.34},{"date":"2026-06-25","open":1127.41,"high":1163.35,"low":1113.17,"close":1143.48,"volume":212564,"rsi_14":46.5,"sma_20":1182.27,"sma_60":1116.06,"sma_120":1288.28},{"date":"2026-06-26","open":1150.49,"high":1199.3,"low":1150.49,"close":1182.79,"volume":371419,"rsi_14":56.79,"sma_20":1176.49,"sma_60":1117.95,"sma_120":1283.52},{"date":"2026-06-29","open":1200.0,"high":1213.05,"low":1173.45,"close":1177.52,"volume":287629,"rsi_14":44.09,"sma_20":1172.82,"sma_60":1119.87,"sma_120":1278.11},{"date":"2026-06-30","open":1161.65,"high":1199.74,"low":1160.0,"close":1194.78,"volume":255606,"rsi_14":44.24,"sma_20":1168.4,"sma_60":1121.65,"sma_120":1272.71},{"date":"2026-07-01","open":1200.51,"high":1226.68,"low":1189.0,"close":1206.65,"volume":254673,"rsi_14":47.61,"sma_20":1166.17,"sma_60":1123.53,"sma_120":1267.7},{"date":"2026-07-02","open":1220.76,"high":1273.98,"low":1212.5,"close":1270.83,"volume":270346,"rsi_14":64.25,"sma_20":1170.94,"sma_60":1126.66,"sma_120":1263.35},{"date":"2026-07-06","open":1269.16,"high":1295.57,"low":1250.0,"close":1286.51,"volume":162611,"rsi_14":67.43,"sma_20":1176.96,"sma_60":1129.91,"sma_120":1259.45},{"date":"2026-07-07","open":1295.0,"high":1335.61,"low":1294.0,"close":1300.27,"volume":267755,"rsi_14":68.57,"sma_20":1185.11,"sma_60":1133.71,"sma_120":1255.61},{"date":"2026-07-08","open":1288.99,"high":1298.08,"low":1259.91,"close":1266.08,"volume":223432,"rsi_14":61.42,"sma_20":1188.03,"sma_60":1139.43,"sma_120":1251.59},{"date":"2026-07-09","open":1245.0,"high":1279.72,"low":1233.33,"close":1279.41,"volume":155974,"rsi_14":75.11,"sma_20":1190.72,"sma_60":1144.07,"sma_120":1247.72},{"date":"2026-07-10","open":1290.0,"high":1304.75,"low":1246.47,"close":1250.9,"volume":213494,"rsi_14":75.72,"sma_20":1192.3,"sma_60":1148.14,"sma_120":1243.77},{"date":"2026-07-13","open":1269.77,"high":1289.48,"low":1251.85,"close":1278.25,"volume":283725,"rsi_14":78.93,"sma_20":1196.88,"sma_60":1152.24,"sma_120":1239.99},{"date":"2026-07-14","open":1230.14,"high":1258.96,"low":1204.01,"close":1210.52,"volume":342496,"rsi_14":64.28,"sma_20":1198.42,"sma_60":1154.58,"sma_120":1235.46},{"date":"2026-07-15","open":1232.13,"high":1270.0,"low":1196.94,"close":1205.79,"volume":228445,"rsi_14":59.43,"sma_20":1199.69,"sma_60":1156.8,"sma_120":1230.76},{"date":"2026-07-16","open":1218.99,"high":1256.5,"low":1209.68,"close":1241.22,"volume":201212,"rsi_14":62.89,"sma_20":1202.44,"sma_60":1159.77,"sma_120":1226.55},{"date":"2026-07-17","open":1232.89,"high":1260.21,"low":1219.97,"close":1257.11,"volume":251465,"rsi_14":60.34,"sma_20":1208.9,"sma_60":1163.42,"sma_120":1222.93},{"date":"2026-07-20","open":1249.28,"high":1269.58,"low":1231.73,"close":1263.83,"volume":197654,"rsi_14":62.16,"sma_20":1217.35,"sma_60":1168.35,"sma_120":1219.78},{"date":"2026-07-21","open":1209.29,"high":1244.32,"low":1172.69,"close":1227.34,"volume":223560,"rsi_14":54.5,"sma_20":1224.21,"sma_60":1172.48,"sma_120":1216.24},{"date":"2026-07-22","open":1244.13,"high":1248.28,"low":1212.12,"close":1221.47,"volume":191444,"rsi_14":52.38,"sma_20":1230.39,"sma_60":1176.12,"sma_120":1213.1},{"date":"2026-07-23","open":1218.16,"high":1230.02,"low":1188.1,"close":1206.19,"volume":186525,"rsi_14":39.91,"sma_20":1233.54,"sma_60":1179.28,"sma_120":1209.95},{"date":"2026-07-24","open":1220.0,"high":1252.72,"low":1209.92,"close":1237.37,"volume":149675,"rsi_14":42.6,"sma_20":1238.21,"sma_60":1183.05,"sma_120":1207.05},{"date":"2026-07-27","open":1262.11,"high":1301.0,"low":1250.0,"close":1280.57,"volume":275645,"rsi_14":47.25,"sma_20":1243.11,"sma_60":1187.01,"sma_120":1203.84},{"date":"2026-07-28","open":1301.55,"high":1390.0,"low":1288.14,"close":1336.22,"volume":402830,"rsi_14":58.98,"sma_20":1251.03,"sma_60":1192.19,"sma_120":1201.38},{"date":"2026-07-29","open":1348.49,"high":1410.17,"low":1334.23,"close":1373.08,"volume":432377,"rsi_14":61.4,"sma_20":1259.98,"sma_60":1197.83,"sma_120":1199.3},{"date":"2026-07-30","open":1150.0,"high":1238.6,"low":1125.28,"close":1139.54,"volume":996634,"rsi_14":40.99,"sma_20":1256.64,"sma_60":1199.16,"sma_120":1195.33},{"date":"2026-07-31","open":1136.01,"high":1136.02,"low":1070.24,"close":1122.97,"volume":926781,"rsi_14":37.17,"sma_20":1249.24,"sma_60":1200.1,"sma_120":1191.51},{"date":"2026-08-03","open":1111.6,"high":1115.98,"low":1031.14,"close":1045.46,"volume":636464,"rsi_14":36.59,"sma_20":1237.19,"sma_60":1199.74,"sma_120":1182.28},{"date":"2026-08-04","open":1040.0,"high":1055.35,"low":1028.46,"close":1046.99,"volume":491846,"rsi_14":37.09,"sma_20":1224.55,"sma_60":1198.39,"sma_120":1179.5},{"date":"2026-08-05","open":1056.0,"high":1107.63,"low":1051.0,"close":1091.55,"volume":320213,"rsi_14":37.89,"sma_20":1215.76,"sma_60":1197.8,"sma_120":1177.24},{"date":"2026-08-06","open":1087.28,"high":1087.28,"low":1020.2,"close":1031.89,"volume":370540,"rsi_14":33.06,"sma_20":1203.41,"sma_60":1196.81,"sma_120":1174.69},{"date":"2026-08-07","open":1033.2,"high":1058.73,"low":1023.0,"close":1041.4,"volume":308235,"rsi_14":33.33,"sma_20":1192.93,"sma_60":1196.06,"sma_120":1172.16},{"date":"2026-08-10","open":1029.6,"high":1070.0,"low":1029.35,"close":1049.74,"volume":294923,"rsi_14":36.16,"sma_20":1181.54,"sma_60":1195.82,"sma_120":1169.66},{"date":"2026-08-11","open":1044.71,"high":1048.48,"low":1016.01,"close":1038.23,"volume":338354,"rsi_14":35.82,"sma_20":1172.93,"sma_60":1195.18,"sma_120":1166.92},{"date":"2026-08-12","open":1030.93,"high":1054.99,"low":1015.0,"close":1044.21,"volume":525319,"rsi_14":37.26,"sma_20":1164.82,"sma_60":1194.26,"sma_120":1164.34},{"date":"2026-08-13","open":1065.0,"high":1117.93,"low":1048.0,"close":1110.7,"volume":307481},{"date":"2026-08-14","open":1112.78,"high":1116.98,"low":1075.35,"close":1085.78,"volume":179021,"rsi_14":35.08,"sma_20":1149.73,"sma_60":1191.4,"sma_120":1160.71},{"date":"2026-08-17","open":1087.51,"high":1093.58,"low":1060.0,"close":1064.41,"volume":232474},{"date":"2026-08-18","open":1072.79,"high":1098.31,"low":1070.0,"close":1078.12,"volume":215484,"rsi_14":25.35,"sma_20":1132.35,"sma_60":1186.16,"sma_120":1157.5},{"date":"2026-08-19","open":1095.6,"high":1176.1,"low":1089.41,"close":1161.59,"volume":358154,"rsi_14":52.48,"sma_20":1129.3,"sma_60":1184.84,"sma_120":1155.59},{"date":"2026-08-20","open":1165.82,"high":1178.65,"low":1135.18,"close":1149.75,"volume":263473,"rsi_14":53.04,"sma_20":1126.48,"sma_60":1183.0,"sma_120":1153.43},{"date":"2026-08-21","open":1149.75,"high":1188.8,"low":1148.88,"close":1172.67,"volume":293219,"rsi_14":66.49,"sma_20":1123.24,"sma_60":1181.24,"sma_120":1151.47},{"date":"2026-08-24","open":1170.61,"high":1181.43,"low":1156.0,"close":1166.4,"volume":297745,"rsi_14":65.14,"sma_20":1117.49,"sma_60":1179.06,"sma_120":1149.11},{"date":"2026-08-25","open":1157.09,"high":1170.22,"low":1133.16,"close":1137.14,"volume":189776},{"date":"2026-08-26","open":1120.0,"high":1145.89,"low":1104.31,"close":1133.7,"volume":135617,"rsi_14":65.74,"sma_20":1095.56,"sma_60":1174.64,"sma_120":1143.56},{"date":"2026-08-27","open":1137.52,"high":1175.4,"low":1136.49,"close":1157.06,"volume":183053,"rsi_14":67.37,"sma_20":1096.49,"sma_60":1173.09,"sma_120":1140.91},{"date":"2026-08-28","open":1161.0,"high":1177.0,"low":1150.0,"close":1153.57,"volume":157598,"rsi_14":65.83,"sma_20":1098.02,"sma_60":1172.73,"sma_120":1138.51},{"date":"2026-08-31","open":1136.27,"high":1158.29,"low":1132.0,"close":1147.21,"volume":242915,"rsi_14":66.85,"sma_20":1103.1,"sma_60":1172.41,"sma_120":1137.36},{"date":"2026-09-01","open":1135.93,"high":1135.93,"low":1086.0,"close":1103.68,"volume":252932,"rsi_14":58.09,"sma_20":1105.89,"sma_60":1171.83,"sma_120":1136.85},{"date":"2026-09-02","open":1087.12,"high":1109.99,"low":1087.12,"close":1099.45,"volume":165514,"rsi_14":48.15,"sma_20":1106.35,"sma_60":1170.05,"sma_120":1136.9},{"date":"2026-09-03","open":1114.55,"high":1150.84,"low":1099.0,"close":1118.93,"volume":203242,"rsi_14":55.62,"sma_20":1110.67,"sma_60":1168.28,"sma_120":1136.8},{"date":"2026-09-04","open":934.39,"high":954.08,"low":885.0,"close":932.26,"volume":1430718,"rsi_14":35.57,"sma_20":1105.23,"sma_60":1163.48,"sma_120":1134.89},{"date":"2026-09-08","open":920.51,"high":938.84,"low":899.0,"close":933.3,"volume":668025,"rsi_14":33.61,"sma_20":1099.36,"sma_60":1159.27,"sma_120":1132.66},{"date":"2026-09-09","open":934.99,"high":994.5,"low":913.04,"close":983.19,"volume":793967},{"date":"2026-09-10","open":973.71,"high":982.99,"low":947.91,"close":960.67,"volume":365480,"rsi_14":27.61,"sma_20":1092.47,"sma_60":1152.33,"sma_120":1129.56},{"date":"2026-09-11","open":965.23,"high":1000.82,"low":960.02,"close":985.39,"volume":400369,"rsi_14":27.93,"sma_20":1086.21,"sma_60":1148.98,"sma_120":1128.37},{"date":"2026-09-14","open":1002.0,"high":1014.0,"low":982.78,"close":1001.5,"volume":253759,"rsi_14":31.01,"sma_20":1082.0,"sma_60":1146.9,"sma_120":1127.86},{"date":"2026-09-15","open":991.5,"high":1009.0,"low":975.83,"close":985.96,"volume":278738},{"date":"2026-09-16","open":980.0,"high":1003.17,"low":976.0,"close":991.35,"volume":215996,"rsi_14":33.22,"sma_20":1073.76,"sma_60":1143.4,"sma_120":1127.36},{"date":"2026-09-17","open":990.3,"high":990.84,"low":961.13,"close":966.3,"volume":244806,"rsi_14":27.51,"sma_20":1063.98,"sma_60":1141.18,"sma_120":1126.74},{"date":"2026-09-18","open":965.14,"high":970.46,"low":941.82,"close":949.68,"volume":823508,"rsi_14":26.68,"sma_20":1053.97,"sma_60":1138.0,"sma_120":1126.23},{"date":"2026-09-21","open":964.19,"high":967.99,"low":921.02,"close":924.52,"volume":487559,"rsi_14":25.58,"sma_20":1041.56,"sma_60":1134.35,"sma_120":1125.2},{"date":"2026-09-22","open":937.15,"high":941.97,"low":909.16,"close":914.48,"volume":342305,"rsi_14":27.54,"sma_20":1028.91,"sma_60":1129.86,"sma_120":1123.91},{"date":"2026-09-23","open":910.0,"high":916.05,"low":875.45,"close":879.62,"volume":501918},{"date":"2026-09-24","open":888.12,"high":892.85,"low":855.0,"close":856.48,"volume":502492,"rsi_14":21.28,"sma_20":1002.24,"sma_60":1119.28,"sma_120":1120.46},{"date":"2026-09-25","open":857.0,"high":870.0,"low":848.64,"close":863.09,"volume":387457,"rsi_14":37.5,"sma_20":987.53,"sma_60":1113.55,"sma_120":1118.53},{"date":"2026-09-28","open":852.86,"high":853.54,"low":832.0,"close":840.89,"volume":394267},{"date":"2026-09-29","open":668.08,"high":685.0,"low":595.19,"close":617.87,"volume":4914500,"rsi_14":11.22,"sma_20":945.43,"sma_60":1095.24,"sma_120":1112.57},{"date":"2026-09-30","open":602.02,"high":612.01,"low":586.05,"close":592.47,"volume":2010179},{"date":"2026-10-01","open":635.0,"high":675.87,"low":620.0,"close":661.75,"volume":2999510,"rsi_14":18.79,"sma_20":897.99,"sma_60":1073.37,"sma_120":1106.4},{"date":"2026-10-02","open":614.0,"high":675.5,"low":609.0,"close":661.25,"volume":1645534,"rsi_14":16.17,"sma_20":875.1,"sma_60":1063.07,"sma_120":1103.57},{"date":"2026-10-05","open":661.73,"high":692.92,"low":648.95,"close":689.61,"volume":1168574},{"date":"2026-10-06","open":694.79,"high":703.86,"low":676.0,"close":695.46,"volume":1377024,"rsi_14":21.31,"sma_20":851.07,"sma_60":1044.0,"sma_120":1098.13},{"date":"2026-10-07","open":690.0,"high":696.0,"low":663.59,"close":681.77,"volume":1488427,"rsi_14":21.8,"sma_20":835.99,"sma_60":1035.18,"sma_120":1094.89},{"date":"2026-10-08","open":684.0,"high":712.99,"low":679.67,"close":707.43,"volume":1503887,"rsi_14":26.42,"sma_20":823.34,"sma_60":1026.88,"sma_120":1091.84},{"date":"2026-10-09","open":717.88,"high":718.88,"low":663.12,"close":667.58,"volume":1093380,"rsi_14":25.69,"sma_20":807.45,"sma_60":1017.32,"sma_120":1088.54},{"date":"2026-10-12","open":674.0,"high":742.17,"low":666.16,"close":740.0,"volume":2005166,"rsi_14":35.24,"sma_20":794.38,"sma_60":1008.7,"sma_120":1086.07},{"date":"2026-10-13","open":742.0,"high":764.0,"low":719.66,"close":723.03,"volume":1142443,"rsi_14":36.3,"sma_20":781.2,"sma_60":999.68,"sma_120":1084.01},{"date":"2026-10-14","open":722.5,"high":729.0,"low":705.46,"close":719.63,"volume":644881,"rsi_14":37.66,"sma_20":767.66,"sma_60":991.23,"sma_120":1081.85},{"date":"2026-10-15","open":733.5,"high":770.84,"low":729.46,"close":769.93,"volume":773378,"rsi_14":42.19,"sma_20":757.82,"sma_60":983.7,"sma_120":1079.89},{"date":"2026-10-16","open":778.5,"high":785.64,"low":755.0,"close":771.19,"volume":767249,"rsi_14":43.93,"sma_20":748.89,"sma_60":976.45,"sma_120":1077.86},{"date":"2026-10-19","open":763.39,"high":785.67,"low":761.01,"close":781.07,"volume":361760,"rsi_14":72.45,"sma_20":741.71,"sma_60":968.84,"sma_120":1075.95},{"date":"2026-10-20","open":792.54,"high":815.39,"low":786.75,"close":799.73,"volume":698402,"rsi_14":79.08,"sma_20":735.97,"sma_60":960.83,"sma_120":1073.92},{"date":"2026-10-21","open":798.81,"high":809.63,"low":790.71,"close":795.21,"volume":348898,"rsi_14":72.87,"sma_20":731.76,"sma_60":951.81,"sma_120":1072.01},{"date":"2026-10-22","open":810.81,"high":828.95,"low":802.96,"close":823.27,"volume":414871,"rsi_14":75.4,"sma_20":730.11,"sma_60":942.65,"sma_120":1070.24}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":37.04,"pbr":61.26,"per":22.23,"roa":12.98,"roe":null,"grade":"C","comment":"PER 22.22배, ROE N/A%","revenue":2393575000.0,"analysis":"PER 22.2배입니다. 시가총액 177.78억. 매출 23.94억, 영업이익 12.36억.","eps_basis":"TTM","debt_ratio":null,"market_cap":17780656152,"net_income":815017000.0,"total_debt":5598010000.0,"ttm_window":"2025Q4~2026Q3","gross_margin":87.09,"total_assets":2037373000.0,"total_equity":-4097135000.0,"profit_margin":34.05,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":1236298000.0,"operating_margin":51.65,"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 75 과매수 구간"],"backtest_top3":[],"current_price":823.27,"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":123.64},{"date":"2016-10-25","close":122.47},{"date":"2016-10-26","close":122.32},{"date":"2016-10-27","close":119.81},{"date":"2016-10-28","close":119.17},{"date":"2016-10-31","close":120.68},{"date":"2016-11-01","close":116.91},{"date":"2016-11-02","close":115.72},{"date":"2016-11-03","close":115.09},{"date":"2016-11-04","close":113.62},{"date":"2016-11-07","close":117.53},{"date":"2016-11-08","close":114.82},{"date":"2016-11-09","close":114.62},{"date":"2016-11-10","close":113.19},{"date":"2016-11-11","close":114.01},{"date":"2016-11-14","close":112.32},{"date":"2016-11-15","close":111.42},{"date":"2016-11-16","close":113.0},{"date":"2016-11-17","close":114.29},{"date":"2016-11-18","close":114.26},{"date":"2016-11-21","close":114.59},{"date":"2016-11-22","close":116.08},{"date":"2016-11-23","close":116.4},{"date":"2016-11-25","close":117.29},{"date":"2016-11-28","close":116.76},{"date":"2016-11-29","close":117.73},{"date":"2016-11-30","close":113.69},{"date":"2016-12-01","close":112.98},{"date":"2016-12-02","close":112.5},{"date":"2016-12-05","close":115.21},{"date":"2016-12-06","close":116.26},{"date":"2016-12-07","close":120.0},{"date":"2016-12-08","close":121.48},{"date":"2016-12-09","close":122.15},{"date":"2016-12-12","close":122.05},{"date":"2016-12-13","close":121.67},{"date":"2016-12-14","close":120.49},{"date":"2016-12-15","close":120.8},{"date":"2016-12-16","close":120.91},{"date":"2016-12-19","close":121.3},{"date":"2016-12-20","close":121.29},{"date":"2016-12-21","close":121.24},{"date":"2016-12-22","close":120.74},{"date":"2016-12-23","close":120.97},{"date":"2016-12-27","close":121.4},{"date":"2016-12-28","close":119.34},{"date":"2016-12-29","close":120.52},{"date":"2016-12-30","close":119.22},{"date":"2017-01-03","close":120.17},{"date":"2017-01-04","close":123.47},{"date":"2017-01-05","close":123.0},{"date":"2017-01-06","close":122.51},{"date":"2017-01-09","close":121.54},{"date":"2017-01-10","close":122.04},{"date":"2017-01-11","close":122.69},{"date":"2017-01-12","close":122.91},{"date":"2017-01-13","close":124.71},{"date":"2017-01-17","close":122.75},{"date":"2017-01-18","close":123.03},{"date":"2017-01-19","close":122.38},{"date":"2017-01-20","close":123.12},{"date":"2017-01-23","close":123.3},{"date":"2017-01-24","close":124.98},{"date":"2017-01-25","close":125.61},{"date":"2017-01-26","close":125.85},{"date":"2017-01-27","close":125.51},{"date":"2017-01-30","close":123.46},{"date":"2017-01-31","close":123.3},{"date":"2017-02-01","close":120.94},{"date":"2017-02-02","close":123.93},{"date":"2017-02-03","close":124.54},{"date":"2017-02-06","close":123.69},{"date":"2017-02-07","close":123.31},{"date":"2017-02-08","close":122.97},{"date":"2017-02-09","close":125.43},{"date":"2017-02-10","close":126.81},{"date":"2017-02-13","close":126.77},{"date":"2017-02-14","close":128.46},{"date":"2017-02-15","close":128.8},{"date":"2017-02-16","close":128.79},{"date":"2017-02-17","close":129.87},{"date":"2017-02-21","close":131.22},{"date":"2017-02-22","close":130.72},{"date":"2017-02-23","close":130.95},{"date":"2017-02-24","close":132.37},{"date":"2017-02-27","close":131.95},{"date":"2017-02-28","close":130.07},{"date":"2017-03-01","close":132.08},{"date":"2017-03-02","close":131.68},{"date":"2017-03-03","close":131.79},{"date":"2017-03-06","close":130.69},{"date":"2017-03-07","close":129.67},{"date":"2017-03-08","close":129.8},{"date":"2017-03-09","close":129.63},{"date":"2017-03-10","close":128.9},{"date":"2017-03-13","close":130.34},{"date":"2017-03-14","close":129.92},{"date":"2017-03-15","close":131.45},{"date":"2017-03-16","close":131.82},{"date":"2017-03-17","close":131.69},{"date":"2017-03-20","close":130.71},{"date":"2017-03-21","close":128.31},{"date":"2017-03-22","close":127.16},{"date":"2017-03-23","close":126.98},{"date":"2017-03-24","close":126.85},{"date":"2017-03-27","close":126.91},{"date":"2017-03-28","close":127.23},{"date":"2017-03-29","close":128.22},{"date":"2017-03-30","close":128.4},{"date":"2017-03-31","close":128.95},{"date":"2017-04-03","close":127.94},{"date":"2017-04-04","close":127.7},{"date":"2017-04-05","close":125.93},{"date":"2017-04-06","close":127.73},{"date":"2017-04-07","close":128.5},{"date":"2017-04-10","close":128.11},{"date":"2017-04-11","close":129.75},{"date":"2017-04-12","close":128.16},{"date":"2017-04-13","close":126.03},{"date":"2017-04-17","close":128.08},{"date":"2017-04-18","close":128.5},{"date":"2017-04-19","close":128.8},{"date":"2017-04-20","close":130.38},{"date":"2017-04-21","close":130.19},{"date":"2017-04-24","close":132.73},{"date":"2017-04-25","close":133.59},{"date":"2017-04-26","close":133.57},{"date":"2017-04-27","close":133.47},{"date":"2017-04-28","close":135.48},{"date":"2017-05-01","close":137.37},{"date":"2017-05-02","close":137.98},{"date":"2017-05-03","close":137.6},{"date":"2017-05-04","close":137.49},{"date":"2017-05-05","close":137.91},{"date":"2017-05-08","close":137.08},{"date":"2017-05-09","close":137.02},{"date":"2017-05-10","close":137.21},{"date":"2017-05-11","close":135.72},{"date":"2017-05-12","close":134.9},{"date":"2017-05-15","close":135.58},{"date":"2017-05-16","close":135.8},{"date":"2017-05-17","close":132.17},{"date":"2017-05-18","close":131.54},{"date":"2017-05-19","close":133.2},{"date":"2017-05-22","close":131.99},{"date":"2017-05-23","close":132.17},{"date":"2017-05-24","close":132.9},{"date":"2017-05-25","close":132.96},{"date":"2017-05-26","close":133.53},{"date":"2017-05-30","close":132.71},{"date":"2017-05-31","close":132.66},{"date":"2017-06-01","close":133.94},{"date":"2017-06-02","close":138.24},{"date":"2017-06-05","close":136.57},{"date":"2017-06-06","close":135.72},{"date":"2017-06-07","close":134.62},{"date":"2017-06-08","close":134.23},{"date":"2017-06-09","close":133.1},{"date":"2017-06-12","close":134.15},{"date":"2017-06-13","close":135.28},{"date":"2017-06-14","close":134.53},{"date":"2017-06-15","close":134.74},{"date":"2017-06-16","close":135.4},{"date":"2017-06-19","close":136.41},{"date":"2017-06-20","close":134.01},{"date":"2017-06-21","close":133.78},{"date":"2017-06-22","close":135.18},{"date":"2017-06-23","close":136.42},{"date":"2017-06-26","close":136.7},{"date":"2017-06-27","close":137.69},{"date":"2017-06-28","close":140.29},{"date":"2017-06-29","close":138.21},{"date":"2017-06-30","close":139.41},{"date":"2017-07-03","close":138.46},{"date":"2017-07-05","close":138.92},{"date":"2017-07-06","close":138.18},{"date":"2017-07-07","close":140.58},{"date":"2017-07-10","close":139.62},{"date":"2017-07-11","close":139.87},{"date":"2017-07-12","close":142.54},{"date":"2017-07-13","close":141.54},{"date":"2017-07-14","close":141.84},{"date":"2017-07-17","close":141.64},{"date":"2017-07-18","close":141.55},{"date":"2017-07-19","close":143.11},{"date":"2017-07-20","close":142.75},{"date":"2017-07-21","close":142.41},{"date":"2017-07-24","close":144.05},{"date":"2017-07-25","close":145.54},{"date":"2017-07-26","close":145.35},{"date":"2017-07-27","close":143.99},{"date":"2017-07-28","close":142.72},{"date":"2017-07-31","close":142.55},{"date":"2017-08-01","close":143.12},{"date":"2017-08-02","close":141.26},{"date":"2017-08-03","close":140.33},{"date":"2017-08-04","close":140.49},{"date":"2017-08-07","close":139.61},{"date":"2017-08-08","close":139.46},{"date":"2017-08-09","close":139.11},{"date":"2017-08-10","close":136.93},{"date":"2017-08-11","close":137.03},{"date":"2017-08-14","close":140.27},{"date":"2017-08-15","close":139.25},{"date":"2017-08-16","close":140.94},{"date":"2017-08-17","close":138.56},{"date":"2017-08-18","close":137.94},{"date":"2017-08-21","close":139.25},{"date":"2017-08-22","close":141.56},{"date":"2017-08-23","close":139.5},{"date":"2017-08-24","close":138.45},{"date":"2017-08-25","close":138.38},{"date":"2017-08-28","close":139.05},{"date":"2017-08-29","close":138.55},{"date":"2017-08-30","close":139.22},{"date":"2017-08-31","close":140.76},{"date":"2017-09-01","close":141.51},{"date":"2017-09-05","close":140.47},{"date":"2017-09-06","close":139.65},{"date":"2017-09-07","close":139.33},{"date":"2017-09-08","close":138.29},{"date":"2017-09-11","close":140.15},{"date":"2017-09-12","close":142.08},{"date":"2017-09-13","close":139.73},{"date":"2017-09-14","close":134.37},{"date":"2017-09-15","close":131.75},{"date":"2017-09-18","close":135.04},{"date":"2017-09-19","close":136.27},{"date":"2017-09-20","close":137.71},{"date":"2017-09-21","close":137.68},{"date":"2017-09-22","close":140.13},{"date":"2017-09-25","close":139.88},{"date":"2017-09-26","close":140.01},{"date":"2017-09-27","close":142.2},{"date":"2017-09-28","close":141.54},{"date":"2017-09-29","close":140.5},{"date":"2017-10-02","close":142.25},{"date":"2017-10-03","close":142.95},{"date":"2017-10-04","close":142.41},{"date":"2017-10-05","close":142.94},{"date":"2017-10-06","close":143.96},{"date":"2017-10-09","close":144.89},{"date":"2017-10-10","close":145.47},{"date":"2017-10-11","close":146.28},{"date":"2017-10-12","close":146.48},{"date":"2017-10-13","close":146.84},{"date":"2017-10-16","close":147.49},{"date":"2017-10-17","close":146.67},{"date":"2017-10-18","close":147.15},{"date":"2017-10-19","close":145.24},{"date":"2017-10-20","close":146.59},{"date":"2017-10-23","close":147.09},{"date":"2017-10-24","close":147.55},{"date":"2017-10-25","close":147.44},{"date":"2017-10-26","close":147.23},{"date":"2017-10-27","close":147.03},{"date":"2017-10-30","close":143.81},{"date":"2017-10-31","close":145.16},{"date":"2017-11-01","close":143.94},{"date":"2017-11-02","close":147.9},{"date":"2017-11-03","close":152.55},{"date":"2017-11-06","close":151.16},{"date":"2017-11-07","close":152.45},{"date":"2017-11-08","close":154.61},{"date":"2017-11-09","close":153.76},{"date":"2017-11-10","close":154.68},{"date":"2017-11-13","close":153.94},{"date":"2017-11-14","close":152.41},{"date":"2017-11-15","close":151.9},{"date":"2017-11-16","close":152.89},{"date":"2017-11-17","close":152.7},{"date":"2017-11-20","close":154.01},{"date":"2017-11-21","close":154.62},{"date":"2017-11-22","close":154.0},{"date":"2017-11-24","close":155.43},{"date":"2017-11-27","close":155.44},{"date":"2017-11-28","close":156.28},{"date":"2017-11-29","close":155.37},{"date":"2017-11-30","close":157.06},{"date":"2017-12-01","close":157.5},{"date":"2017-12-04","close":156.29},{"date":"2017-12-05","close":155.59},{"date":"2017-12-06","close":155.57},{"date":"2017-12-07","close":156.68},{"date":"2017-12-08","close":157.31},{"date":"2017-12-11","close":155.56},{"date":"2017-12-12","close":154.95},{"date":"2017-12-13","close":155.64},{"date":"2017-12-14","close":154.44},{"date":"2017-12-15","close":157.7},{"date":"2017-12-18","close":158.13},{"date":"2017-12-19","close":157.01},{"date":"2017-12-20","close":156.75},{"date":"2017-12-21","close":156.55},{"date":"2017-12-22","close":153.73},{"date":"2017-12-26","close":153.24},{"date":"2017-12-27","close":154.44},{"date":"2017-12-28","close":154.26},{"date":"2017-12-29","close":153.2},{"date":"2018-01-02","close":153.39},{"date":"2018-01-03","close":153.43},{"date":"2018-01-04","close":155.18},{"date":"2018-01-05","close":156.92},{"date":"2018-01-08","close":158.86},{"date":"2018-01-09","close":158.36},{"date":"2018-01-10","close":158.22},{"date":"2018-01-11","close":160.25},{"date":"2018-01-12","close":159.56},{"date":"2018-01-16","close":159.75},{"date":"2018-01-17","close":162.32},{"date":"2018-01-18","close":161.2},{"date":"2018-01-19","close":163.45},{"date":"2018-01-22","close":163.52},{"date":"2018-01-23","close":164.02},{"date":"2018-01-24","close":162.88},{"date":"2018-01-25","close":162.89},{"date":"2018-01-26","close":170.09},{"date":"2018-01-29","close":176.13},{"date":"2018-01-30","close":173.52},{"date":"2018-01-31","close":172.66},{"date":"2018-02-01","close":172.84},{"date":"2018-02-02","close":169.38},{"date":"2018-02-05","close":164.01},{"date":"2018-02-06","close":164.47},{"date":"2018-02-07","close":163.19},{"date":"2018-02-08","close":156.25},{"date":"2018-02-09","close":157.82},{"date":"2018-02-12","close":159.83},{"date":"2018-02-13","close":159.72},{"date":"2018-02-14","close":163.72},{"date":"2018-02-15","close":165.74},{"date":"2018-02-16","close":166.48},{"date":"2018-02-20","close":172.02},{"date":"2018-02-21","close":172.34},{"date":"2018-02-22","close":172.75},{"date":"2018-02-23","close":176.3},{"date":"2018-02-26","close":175.25},{"date":"2018-02-27","close":172.69},{"date":"2018-02-28","close":169.94},{"date":"2018-03-01","close":169.6},{"date":"2018-03-02","close":172.22},{"date":"2018-03-05","close":173.49},{"date":"2018-03-06","close":175.9},{"date":"2018-03-07","close":177.85},{"date":"2018-03-08","close":177.64},{"date":"2018-03-09","close":178.09},{"date":"2018-03-12","close":177.14},{"date":"2018-03-13","close":176.1},{"date":"2018-03-14","close":173.75},{"date":"2018-03-15","close":171.3},{"date":"2018-03-16","close":170.65},{"date":"2018-03-19","close":167.6},{"date":"2018-03-20","close":169.96},{"date":"2018-03-21","close":170.88},{"date":"2018-03-22","close":167.76},{"date":"2018-03-23","close":163.1},{"date":"2018-03-26","close":169.93},{"date":"2018-03-27","close":165.75},{"date":"2018-03-28","close":167.51},{"date":"2018-03-29","close":169.37},{"date":"2018-04-02","close":163.17},{"date":"2018-04-03","close":167.26},{"date":"2018-04-04","close":167.04},{"date":"2018-04-05","close":168.92},{"date":"2018-04-06","close":164.23},{"date":"2018-04-09","close":163.33},{"date":"2018-04-10","close":167.62},{"date":"2018-04-11","close":168.97},{"date":"2018-04-12","close":171.03},{"date":"2018-04-13","close":168.81},{"date":"2018-04-16","close":171.0},{"date":"2018-04-17","close":173.86},{"date":"2018-04-18","close":174.13},{"date":"2018-04-19","close":173.23},{"date":"2018-04-20","close":172.69},{"date":"2018-04-23","close":171.71},{"date":"2018-04-24","close":169.19},{"date":"2018-04-25","close":166.84},{"date":"2018-04-26","close":170.4},{"date":"2018-04-27","close":176.54},{"date":"2018-04-30","close":173.18},{"date":"2018-05-01","close":174.38},{"date":"2018-05-02","close":171.25},{"date":"2018-05-03","close":173.59},{"date":"2018-05-04","close":176.14},{"date":"2018-05-07","close":176.35},{"date":"2018-05-08","close":176.09},{"date":"2018-05-09","close":176.44},{"date":"2018-05-10","close":179.12},{"date":"2018-05-11","close":178.03},{"date":"2018-05-14","close":176.42},{"date":"2018-05-15","close":178.28},{"date":"2018-05-16","close":180.09},{"date":"2018-05-17","close":180.3},{"date":"2018-05-18","close":180.04},{"date":"2018-05-21","close":181.76},{"date":"2018-05-22","close":180.41},{"date":"2018-05-23","close":181.87},{"date":"2018-05-24","close":181.08},{"date":"2018-05-25","close":181.29},{"date":"2018-05-29","close":181.79},{"date":"2018-05-30","close":184.32},{"date":"2018-05-31","close":184.03},{"date":"2018-06-01","close":187.38},{"date":"2018-06-04","close":189.79},{"date":"2018-06-05","close":191.77},{"date":"2018-06-06","close":192.86},{"date":"2018-06-07","close":192.83},{"date":"2018-06-08","close":198.95},{"date":"2018-06-11","close":196.59},{"date":"2018-06-12","close":194.02},{"date":"2018-06-13","close":197.47},{"date":"2018-06-14","close":200.72},{"date":"2018-06-15","close":199.97},{"date":"2018-06-18","close":200.56},{"date":"2018-06-19","close":200.16},{"date":"2018-06-20","close":202.12},{"date":"2018-06-21","close":198.42},{"date":"2018-06-22","close":195.61},{"date":"2018-06-25","close":190.38},{"date":"2018-06-26","close":191.57},{"date":"2018-06-27","close":188.11},{"date":"2018-06-28","close":191.97},{"date":"2018-06-29","close":193.32},{"date":"2018-07-02","close":194.22},{"date":"2018-07-03","close":195.81},{"date":"2018-07-05","close":195.86},{"date":"2018-07-06","close":197.65},{"date":"2018-07-09","close":199.26},{"date":"2018-07-10","close":199.46},{"date":"2018-07-11","close":198.47},{"date":"2018-07-12","close":202.31},{"date":"2018-07-13","close":202.89},{"date":"2018-07-16","close":202.51},{"date":"2018-07-17","close":206.47},{"date":"2018-07-18","close":206.24},{"date":"2018-07-19","close":206.7},{"date":"2018-07-20","close":206.27},{"date":"2018-07-23","close":206.63},{"date":"2018-07-24","close":203.35},{"date":"2018-07-25","close":205.81},{"date":"2018-07-26","close":205.17},{"date":"2018-07-27","close":203.02},{"date":"2018-07-30","close":200.14},{"date":"2018-07-31","close":201.46},{"date":"2018-08-01","close":205.55},{"date":"2018-08-02","close":209.13},{"date":"2018-08-03","close":208.15},{"date":"2018-08-06","close":212.03},{"date":"2018-08-07","close":212.09},{"date":"2018-08-08","close":212.11},{"date":"2018-08-09","close":213.21},{"date":"2018-08-10","close":213.96},{"date":"2018-08-13","close":213.5},{"date":"2018-08-14","close":216.14},{"date":"2018-08-15","close":215.38},{"date":"2018-08-16","close":216.12},{"date":"2018-08-17","close":217.29},{"date":"2018-08-20","close":217.57},{"date":"2018-08-21","close":218.6},{"date":"2018-08-22","close":222.02},{"date":"2018-08-23","close":222.83},{"date":"2018-08-24","close":225.14},{"date":"2018-08-27","close":222.63},{"date":"2018-08-28","close":224.22},{"date":"2018-08-29","close":227.78},{"date":"2018-08-30","close":227.49},{"date":"2018-08-31","close":230.98},{"date":"2018-09-04","close":233.73},{"date":"2018-09-05","close":230.78},{"date":"2018-09-06","close":235.19},{"date":"2018-09-07","close":235.0},{"date":"2018-09-10","close":236.1},{"date":"2018-09-11","close":236.99},{"date":"2018-09-12","close":236.83},{"date":"2018-09-13","close":237.51},{"date":"2018-09-14","close":240.03},{"date":"2018-09-17","close":234.25},{"date":"2018-09-18","close":235.14},{"date":"2018-09-19","close":227.96},{"date":"2018-09-20","close":229.72},{"date":"2018-09-21","close":228.23},{"date":"2018-09-24","close":229.11},{"date":"2018-09-25","close":230.03},{"date":"2018-09-26","close":227.25},{"date":"2018-09-27","close":227.32},{"date":"2018-09-28","close":228.55},{"date":"2018-10-01","close":227.47},{"date":"2018-10-02","close":224.27},{"date":"2018-10-03","close":225.69},{"date":"2018-10-04","close":221.21},{"date":"2018-10-05","close":220.57},{"date":"2018-10-08","close":216.66},{"date":"2018-10-09","close":215.78},{"date":"2018-10-10","close":208.22},{"date":"2018-10-11","close":203.18},{"date":"2018-10-12","close":206.75},{"date":"2018-10-15","close":206.52},{"date":"2018-10-16","close":213.94},{"date":"2018-10-17","close":212.76},{"date":"2018-10-18","close":210.99},{"date":"2018-10-19","close":207.74},{"date":"2018-10-22","close":208.01},{"date":"2018-10-23","close":206.55},{"date":"2018-10-24","close":196.8},{"date":"2018-10-25","close":196.62},{"date":"2018-10-26","close":189.88},{"date":"2018-10-29","close":187.9},{"date":"2018-10-30","close":188.99},{"date":"2018-10-31","close":192.71},{"date":"2018-11-01","close":198.42},{"date":"2018-11-02","close":190.07},{"date":"2018-11-05","close":192.15},{"date":"2018-11-06","close":190.46},{"date":"2018-11-07","close":199.52},{"date":"2018-11-08","close":198.25},{"date":"2018-11-09","close":196.33},{"date":"2018-11-12","close":189.16},{"date":"2018-11-13","close":190.77},{"date":"2018-11-14","close":188.0},{"date":"2018-11-15","close":193.3},{"date":"2018-11-16","close":191.92},{"date":"2018-11-19","close":181.23},{"date":"2018-11-20","close":177.2},{"date":"2018-11-21","close":179.37},{"date":"2018-11-23","close":179.8},{"date":"2018-11-26","close":179.77},{"date":"2018-11-27","close":177.64},{"date":"2018-11-28","close":186.23},{"date":"2018-11-29","close":190.44},{"date":"2018-11-30","close":198.63},{"date":"2018-12-03","close":201.91},{"date":"2018-12-04","close":192.56},{"date":"2018-12-06","close":190.48},{"date":"2018-12-07","close":182.41},{"date":"2018-12-10","close":185.05},{"date":"2018-12-11","close":185.59},{"date":"2018-12-12","close":189.26},{"date":"2018-12-13","close":191.73},{"date":"2018-12-14","close":188.07},{"date":"2018-12-17","close":182.2},{"date":"2018-12-18","close":186.5},{"date":"2018-12-19","close":187.7},{"date":"2018-12-20","close":182.31},{"date":"2018-12-21","close":175.05},{"date":"2018-12-24","close":171.5},{"date":"2018-12-26","close":182.27},{"date":"2018-12-27","close":183.97},{"date":"2018-12-28","close":184.16},{"date":"2018-12-31","close":187.0},{"date":"2019-01-02","close":185.49},{"date":"2019-01-03","close":178.77},{"date":"2019-01-04","close":189.48},{"date":"2019-01-07","close":193.45},{"date":"2019-01-08","close":197.17},{"date":"2019-01-09","close":199.02},{"date":"2019-01-10","close":204.31},{"date":"2019-01-11","close":205.78},{"date":"2019-01-14","close":203.44},{"date":"2019-01-15","close":208.51},{"date":"2019-01-16","close":210.59},{"date":"2019-01-17","close":211.69},{"date":"2019-01-18","close":216.39},{"date":"2019-01-22","close":212.88},{"date":"2019-01-23","close":215.3},{"date":"2019-01-24","close":215.14},{"date":"2019-01-25","close":218.01},{"date":"2019-01-28","close":216.24},{"date":"2019-01-29","close":214.51},{"date":"2019-01-30","close":217.73},{"date":"2019-01-31","close":225.2},{"date":"2019-02-01","close":228.51},{"date":"2019-02-04","close":230.06},{"date":"2019-02-05","close":231.85},{"date":"2019-02-06","close":232.19},{"date":"2019-02-07","close":232.21},{"date":"2019-02-08","close":235.98},{"date":"2019-02-11","close":235.74},{"date":"2019-02-12","close":239.69},{"date":"2019-02-13","close":240.64},{"date":"2019-02-14","close":242.46},{"date":"2019-02-15","close":240.64},{"date":"2019-02-19","close":244.34},{"date":"2019-02-20","close":243.63},{"date":"2019-02-21","close":245.47},{"date":"2019-02-22","close":248.65},{"date":"2019-02-25","close":247.02},{"date":"2019-02-26","close":246.51},{"date":"2019-02-27","close":249.06},{"date":"2019-02-28","close":247.82},{"date":"2019-03-01","close":251.58},{"date":"2019-03-04","close":248.05},{"date":"2019-03-05","close":247.26},{"date":"2019-03-06","close":245.43},{"date":"2019-03-07","close":246.8},{"date":"2019-03-08","close":245.6},{"date":"2019-03-11","close":252.76},{"date":"2019-03-12","close":256.75},{"date":"2019-03-13","close":257.81},{"date":"2019-03-14","close":261.24},{"date":"2019-03-15","close":263.38},{"date":"2019-03-18","close":264.18},{"date":"2019-03-19","close":264.61},{"date":"2019-03-20","close":263.39},{"date":"2019-03-21","close":269.07},{"date":"2019-03-22","close":263.33},{"date":"2019-03-25","close":262.58},{"date":"2019-03-26","close":265.51},{"date":"2019-03-27","close":262.94},{"date":"2019-03-28","close":266.45},{"date":"2019-03-29","close":271.63},{"date":"2019-04-01","close":272.77},{"date":"2019-04-02","close":275.59},{"date":"2019-04-03","close":276.63},{"date":"2019-04-04","close":270.63},{"date":"2019-04-05","close":272.31},{"date":"2019-04-08","close":275.45},{"date":"2019-04-09","close":275.79},{"date":"2019-04-10","close":276.31},{"date":"2019-04-11","close":279.34},{"date":"2019-04-12","close":279.11},{"date":"2019-04-15","close":278.23},{"date":"2019-04-16","close":283.39},{"date":"2019-04-17","close":275.44},{"date":"2019-04-18","close":275.46},{"date":"2019-04-22","close":280.25},{"date":"2019-04-23","close":283.75},{"date":"2019-04-24","close":283.0},{"date":"2019-04-25","close":280.5},{"date":"2019-04-26","close":283.68},{"date":"2019-04-29","close":279.81},{"date":"2019-04-30","close":279.75},{"date":"2019-05-01","close":270.9},{"date":"2019-05-02","close":272.5},{"date":"2019-05-03","close":280.25},{"date":"2019-05-06","close":284.47},{"date":"2019-05-07","close":278.92},{"date":"2019-05-08","close":283.12},{"date":"2019-05-09","close":287.21},{"date":"2019-05-10","close":287.33},{"date":"2019-05-13","close":273.07},{"date":"2019-05-14","close":282.36},{"date":"2019-05-15","close":287.3},{"date":"2019-05-16","close":294.25},{"date":"2019-05-17","close":291.85},{"date":"2019-05-20","close":290.16},{"date":"2019-05-21","close":293.45},{"date":"2019-05-22","close":296.91},{"date":"2019-05-23","close":294.32},{"date":"2019-05-24","close":295.73},{"date":"2019-05-28","close":299.14},{"date":"2019-05-29","close":295.88},{"date":"2019-05-30","close":297.56},{"date":"2019-05-31","close":295.9},{"date":"2019-06-03","close":287.56},{"date":"2019-06-04","close":297.39},{"date":"2019-06-05","close":302.0},{"date":"2019-06-06","close":312.17},{"date":"2019-06-07","close":313.15},{"date":"2019-06-10","close":315.24},{"date":"2019-06-11","close":309.91},{"date":"2019-06-12","close":311.48},{"date":"2019-06-13","close":311.67},{"date":"2019-06-14","close":306.2},{"date":"2019-06-17","close":305.95},{"date":"2019-06-18","close":306.11},{"date":"2019-06-19","close":305.66},{"date":"2019-06-20","close":305.92},{"date":"2019-06-21","close":304.58},{"date":"2019-06-24","close":300.74},{"date":"2019-06-25","close":294.89},{"date":"2019-06-26","close":297.88},{"date":"2019-06-27","close":302.1},{"date":"2019-06-28","close":314.02},{"date":"2019-07-01","close":316.74},{"date":"2019-07-02","close":323.57},{"date":"2019-07-03","close":331.4},{"date":"2019-07-05","close":332.43},{"date":"2019-07-08","close":334.6},{"date":"2019-07-09","close":338.1},{"date":"2019-07-10","close":340.81},{"date":"2019-07-11","close":345.74},{"date":"2019-07-12","close":344.43},{"date":"2019-07-15","close":344.64},{"date":"2019-07-16","close":339.0},{"date":"2019-07-17","close":341.49},{"date":"2019-07-18","close":345.28},{"date":"2019-07-19","close":340.63},{"date":"2019-07-22","close":342.5},{"date":"2019-07-23","close":338.09},{"date":"2019-07-24","close":344.88},{"date":"2019-07-25","close":345.74},{"date":"2019-07-26","close":352.67},{"date":"2019-07-29","close":350.19},{"date":"2019-07-30","close":349.88},{"date":"2019-07-31","close":347.42},{"date":"2019-08-01","close":359.81},{"date":"2019-08-02","close":352.3},{"date":"2019-08-05","close":338.65},{"date":"2019-08-06","close":344.54},{"date":"2019-08-07","close":350.81},{"date":"2019-08-08","close":368.17},{"date":"2019-08-09","close":365.16},{"date":"2019-08-12","close":357.9},{"date":"2019-08-13","close":337.33},{"date":"2019-08-14","close":326.93},{"date":"2019-08-15","close":340.98},{"date":"2019-08-16","close":350.12},{"date":"2019-08-19","close":345.47},{"date":"2019-08-20","close":346.4},{"date":"2019-08-21","close":349.68},{"date":"2019-08-22","close":352.54},{"date":"2019-08-23","close":346.19},{"date":"2019-08-26","close":350.37},{"date":"2019-08-27","close":353.35},{"date":"2019-08-28","close":346.36},{"date":"2019-08-29","close":354.18},{"date":"2019-08-30","close":352.72},{"date":"2019-09-03","close":352.0},{"date":"2019-09-04","close":355.5},{"date":"2019-09-05","close":364.82},{"date":"2019-09-06","close":369.4},{"date":"2019-09-09","close":349.26},{"date":"2019-09-10","close":326.2},{"date":"2019-09-11","close":313.93},{"date":"2019-09-12","close":313.26},{"date":"2019-09-13","close":309.34},{"date":"2019-09-16","close":309.91},{"date":"2019-09-17","close":319.46},{"date":"2019-09-18","close":314.9},{"date":"2019-09-19","close":320.99},{"date":"2019-09-20","close":312.24},{"date":"2019-09-23","close":316.51},{"date":"2019-09-24","close":313.28},{"date":"2019-09-25","close":313.46},{"date":"2019-09-26","close":317.59},{"date":"2019-09-27","close":298.98},{"date":"2019-09-30","close":303.52},{"date":"2019-10-01","close":303.28},{"date":"2019-10-02","close":301.08},{"date":"2019-10-03","close":303.83},{"date":"2019-10-04","close":309.95},{"date":"2019-10-07","close":310.31},{"date":"2019-10-08","close":300.72},{"date":"2019-10-09","close":307.99},{"date":"2019-10-10","close":305.5},{"date":"2019-10-11","close":309.22},{"date":"2019-10-14","close":310.57},{"date":"2019-10-15","close":313.37},{"date":"2019-10-16","close":310.5},{"date":"2019-10-17","close":311.98},{"date":"2019-10-18","close":301.86},{"date":"2019-10-21","close":298.0},{"date":"2019-10-22","close":289.02},{"date":"2019-10-23","close":286.04},{"date":"2019-10-24","close":299.58},{"date":"2019-10-25","close":299.28},{"date":"2019-10-28","close":301.85},{"date":"2019-10-29","close":301.85},{"date":"2019-10-30","close":302.24},{"date":"2019-10-31","close":304.04},{"date":"2019-11-01","close":309.12},{"date":"2019-11-04","close":300.82},{"date":"2019-11-05","close":331.37},{"date":"2019-11-06","close":329.93},{"date":"2019-11-07","close":328.78},{"date":"2019-11-08","close":331.59},{"date":"2019-11-11","close":336.11},{"date":"2019-11-12","close":334.42},{"date":"2019-11-13","close":338.03},{"date":"2019-11-14","close":342.82},{"date":"2019-11-15","close":348.11},{"date":"2019-11-18","close":354.25},{"date":"2019-11-19","close":357.0},{"date":"2019-11-20","close":355.62},{"date":"2019-11-21","close":355.36},{"date":"2019-11-22","close":355.69},{"date":"2019-11-25","close":365.32},{"date":"2019-11-26","close":368.98},{"date":"2019-11-27","close":369.29},{"date":"2019-11-29","close":367.75},{"date":"2019-12-02","close":359.92},{"date":"2019-12-03","close":357.74},{"date":"2019-12-04","close":361.89},{"date":"2019-12-05","close":360.97},{"date":"2019-12-06","close":363.83},{"date":"2019-12-09","close":357.71},{"date":"2019-12-10","close":354.18},{"date":"2019-12-11","close":354.5},{"date":"2019-12-12","close":352.83},{"date":"2019-12-13","close":356.88},{"date":"2019-12-16","close":362.28},{"date":"2019-12-17","close":364.12},{"date":"2019-12-18","close":365.77},{"date":"2019-12-19","close":368.2},{"date":"2019-12-20","close":373.54},{"date":"2019-12-23","close":376.06},{"date":"2019-12-24","close":375.7},{"date":"2019-12-26","close":379.35},{"date":"2019-12-27","close":378.8},{"date":"2019-12-30","close":374.42},{"date":"2019-12-31","close":374.68},{"date":"2020-01-02","close":382.92},{"date":"2020-01-03","close":381.92},{"date":"2020-01-06","close":384.0},{"date":"2020-01-07","close":388.49},{"date":"2020-01-08","close":391.33},{"date":"2020-01-09","close":401.51},{"date":"2020-01-10","close":404.01},{"date":"2020-01-13","close":408.92},{"date":"2020-01-14","close":402.77},{"date":"2020-01-15","close":403.87},{"date":"2020-01-16","close":407.84},{"date":"2020-01-17","close":404.97},{"date":"2020-01-21","close":407.53},{"date":"2020-01-22","close":410.97},{"date":"2020-01-23","close":415.08},{"date":"2020-01-24","close":409.3},{"date":"2020-01-27","close":403.75},{"date":"2020-01-28","close":408.94},{"date":"2020-01-29","close":409.35},{"date":"2020-01-30","close":409.89},{"date":"2020-01-31","close":402.38},{"date":"2020-02-03","close":415.83},{"date":"2020-02-04","close":421.58},{"date":"2020-02-05","close":410.81},{"date":"2020-02-06","close":413.72},{"date":"2020-02-07","close":417.6},{"date":"2020-02-10","close":419.72},{"date":"2020-02-11","close":411.75},{"date":"2020-02-12","close":410.57},{"date":"2020-02-13","close":418.09},{"date":"2020-02-14","close":424.58},{"date":"2020-02-18","close":430.55},{"date":"2020-02-19","close":431.78},{"date":"2020-02-20","close":420.12},{"date":"2020-02-21","close":409.48},{"date":"2020-02-24","close":402.71},{"date":"2020-02-25","close":390.38},{"date":"2020-02-26","close":390.36},{"date":"2020-02-27","close":366.1},{"date":"2020-02-28","close":376.03},{"date":"2020-03-02","close":387.06},{"date":"2020-03-03","close":372.61},{"date":"2020-03-04","close":391.57},{"date":"2020-03-05","close":380.4},{"date":"2020-03-06","close":357.93},{"date":"2020-03-09","close":315.86},{"date":"2020-03-10","close":336.56},{"date":"2020-03-11","close":314.54},{"date":"2020-03-12","close":279.13},{"date":"2020-03-13","close":303.55},{"date":"2020-03-16","close":240.68},{"date":"2020-03-17","close":245.69},{"date":"2020-03-18","close":212.0},{"date":"2020-03-19","close":244.78},{"date":"2020-03-20","close":241.43},{"date":"2020-03-23","close":231.14},{"date":"2020-03-24","close":269.31},{"date":"2020-03-25","close":268.93},{"date":"2020-03-26","close":305.0},{"date":"2020-03-27","close":291.06},{"date":"2020-03-30","close":313.83},{"date":"2020-03-31","close":307.69},{"date":"2020-04-01","close":288.82},{"date":"2020-04-02","close":282.92},{"date":"2020-04-03","close":263.85},{"date":"2020-04-06","close":301.6},{"date":"2020-04-07","close":297.59},{"date":"2020-04-08","close":300.69},{"date":"2020-04-09","close":301.11},{"date":"2020-04-13","close":298.0},{"date":"2020-04-14","close":313.18},{"date":"2020-04-15","close":309.96},{"date":"2020-04-16","close":301.52},{"date":"2020-04-17","close":319.26},{"date":"2020-04-20","close":307.34},{"date":"2020-04-21","close":291.56},{"date":"2020-04-22","close":303.88},{"date":"2020-04-23","close":302.26},{"date":"2020-04-24","close":300.04},{"date":"2020-04-27","close":309.66},{"date":"2020-04-28","close":324.89},{"date":"2020-04-29","close":356.99},{"date":"2020-04-30","close":352.94},{"date":"2020-05-01","close":336.61},{"date":"2020-05-04","close":345.83},{"date":"2020-05-05","close":353.41},{"date":"2020-05-06","close":357.3},{"date":"2020-05-07","close":366.58},{"date":"2020-05-08","close":371.1},{"date":"2020-05-11","close":370.58},{"date":"2020-05-12","close":351.58},{"date":"2020-05-13","close":349.94},{"date":"2020-05-14","close":349.92},{"date":"2020-05-15","close":352.36},{"date":"2020-05-18","close":366.67},{"date":"2020-05-19","close":369.08},{"date":"2020-05-20","close":383.6},{"date":"2020-05-21","close":385.18},{"date":"2020-05-22","close":389.4},{"date":"2020-05-26","close":396.55},{"date":"2020-05-27","close":394.94},{"date":"2020-05-28","close":397.61},{"date":"2020-05-29","close":402.65},{"date":"2020-06-01","close":407.84},{"date":"2020-06-02","close":416.24},{"date":"2020-06-03","close":423.92},{"date":"2020-06-04","close":407.07},{"date":"2020-06-05","close":420.71},{"date":"2020-06-08","close":411.9},{"date":"2020-06-09","close":419.51},{"date":"2020-06-10","close":426.87},{"date":"2020-06-11","close":403.41},{"date":"2020-06-12","close":413.52},{"date":"2020-06-15","close":419.54},{"date":"2020-06-16","close":425.32},{"date":"2020-06-17","close":422.43},{"date":"2020-06-18","close":423.99},{"date":"2020-06-19","close":421.9},{"date":"2020-06-22","close":428.47},{"date":"2020-06-23","close":425.53},{"date":"2020-06-24","close":409.06},{"date":"2020-06-25","close":416.37},{"date":"2020-06-26","close":406.2},{"date":"2020-06-29","close":406.03},{"date":"2020-06-30","close":418.04},{"date":"2020-07-01","close":423.57},{"date":"2020-07-02","close":418.77},{"date":"2020-07-06","close":416.85},{"date":"2020-07-07","close":409.8},{"date":"2020-07-08","close":422.0},{"date":"2020-07-09","close":421.76},{"date":"2020-07-10","close":412.17},{"date":"2020-07-13","close":399.62},{"date":"2020-07-14","close":408.59},{"date":"2020-07-15","close":406.01},{"date":"2020-07-16","close":400.29},{"date":"2020-07-17","close":413.15},{"date":"2020-07-20","close":415.73},{"date":"2020-07-21","close":416.91},{"date":"2020-07-22","close":422.1},{"date":"2020-07-23","close":420.57},{"date":"2020-07-24","close":414.33},{"date":"2020-07-27","close":425.72},{"date":"2020-07-28","close":416.3},{"date":"2020-07-29","close":438.39},{"date":"2020-07-30","close":439.1},{"date":"2020-07-31","close":439.19},{"date":"2020-08-03","close":438.17},{"date":"2020-08-04","close":435.77},{"date":"2020-08-05","close":437.44},{"date":"2020-08-06","close":441.06},{"date":"2020-08-07","close":441.72},{"date":"2020-08-10","close":437.26},{"date":"2020-08-11","close":429.42},{"date":"2020-08-12","close":431.7},{"date":"2020-08-13","close":434.8},{"date":"2020-08-14","close":429.67},{"date":"2020-08-17","close":434.56},{"date":"2020-08-18","close":430.14},{"date":"2020-08-19","close":426.5},{"date":"2020-08-20","close":428.51},{"date":"2020-08-21","close":421.6},{"date":"2020-08-24","close":420.66},{"date":"2020-08-25","close":423.42},{"date":"2020-08-26","close":425.38},{"date":"2020-08-27","close":425.01},{"date":"2020-08-28","close":425.48},{"date":"2020-08-31","close":420.79},{"date":"2020-09-01","close":444.71},{"date":"2020-09-02","close":451.02},{"date":"2020-09-03","close":419.34},{"date":"2020-09-04","close":419.43},{"date":"2020-09-08","close":406.32},{"date":"2020-09-09","close":419.7},{"date":"2020-09-10","close":413.37},{"date":"2020-09-11","close":417.39},{"date":"2020-09-14","close":424.63},{"date":"2020-09-15","close":435.72},{"date":"2020-09-16","close":431.25},{"date":"2020-09-17","close":443.26},{"date":"2020-09-18","close":437.01},{"date":"2020-09-21","close":424.24},{"date":"2020-09-22","close":428.33},{"date":"2020-09-23","close":417.42},{"date":"2020-09-24","close":410.0},{"date":"2020-09-25","close":420.2},{"date":"2020-09-28","close":427.52},{"date":"2020-09-29","close":427.21},{"date":"2020-09-30","close":425.38},{"date":"2020-10-01","close":436.99},{"date":"2020-10-02","close":433.72},{"date":"2020-10-05","close":437.35},{"date":"2020-10-06","close":435.83},{"date":"2020-10-07","close":446.44},{"date":"2020-10-08","close":439.19},{"date":"2020-10-09","close":442.3},{"date":"2020-10-12","close":444.52},{"date":"2020-10-13","close":440.17},{"date":"2020-10-14","close":437.73},{"date":"2020-10-15","close":437.01},{"date":"2020-10-16","close":437.4},{"date":"2020-10-19","close":432.43},{"date":"2020-10-20","close":434.81},{"date":"2020-10-21","close":431.77},{"date":"2020-10-22","close":433.06},{"date":"2020-10-23","close":435.6},{"date":"2020-10-26","close":415.59},{"date":"2020-10-27","close":405.84},{"date":"2020-10-28","close":390.15},{"date":"2020-10-29","close":393.43},{"date":"2020-10-30","close":391.45},{"date":"2020-11-02","close":390.85},{"date":"2020-11-03","close":402.71},{"date":"2020-11-04","close":441.65},{"date":"2020-11-05","close":444.6},{"date":"2020-11-06","close":443.85},{"date":"2020-11-09","close":430.5},{"date":"2020-11-10","close":432.89},{"date":"2020-11-11","close":471.78},{"date":"2020-11-12","close":461.72},{"date":"2020-11-13","close":473.25},{"date":"2020-11-16","close":473.25},{"date":"2020-11-17","close":478.02},{"date":"2020-11-18","close":474.28},{"date":"2020-11-19","close":479.3},{"date":"2020-11-20","close":482.79},{"date":"2020-11-23","close":486.17},{"date":"2020-11-24","close":480.02},{"date":"2020-11-25","close":475.57},{"date":"2020-11-27","close":473.52},{"date":"2020-11-30","close":472.78},{"date":"2020-12-01","close":477.35},{"date":"2020-12-02","close":476.01},{"date":"2020-12-03","close":483.52},{"date":"2020-12-04","close":494.81},{"date":"2020-12-07","close":501.64},{"date":"2020-12-08","close":509.97},{"date":"2020-12-09","close":498.32},{"date":"2020-12-10","close":506.91},{"date":"2020-12-11","close":511.91},{"date":"2020-12-14","close":517.64},{"date":"2020-12-15","close":518.33},{"date":"2020-12-16","close":522.41},{"date":"2020-12-17","close":527.43},{"date":"2020-12-18","close":521.98},{"date":"2020-12-21","close":516.23},{"date":"2020-12-22","close":515.62},{"date":"2020-12-23","close":514.07},{"date":"2020-12-24","close":518.45},{"date":"2020-12-28","close":508.42},{"date":"2020-12-29","close":507.51},{"date":"2020-12-30","close":503.95},{"date":"2020-12-31","close":511.04},{"date":"2021-01-04","close":505.26},{"date":"2021-01-05","close":505.01},{"date":"2021-01-06","close":497.01},{"date":"2021-01-07","close":490.11},{"date":"2021-01-08","close":500.36},{"date":"2021-01-11","close":495.67},{"date":"2021-01-12","close":492.28},{"date":"2021-01-13","close":488.96},{"date":"2021-01-14","close":481.38},{"date":"2021-01-15","close":483.3},{"date":"2021-01-19","close":483.72},{"date":"2021-01-20","close":503.05},{"date":"2021-01-21","close":491.32},{"date":"2021-01-22","close":496.16},{"date":"2021-01-25","close":511.08},{"date":"2021-01-26","close":511.56},{"date":"2021-01-27","close":469.07},{"date":"2021-01-28","close":491.15},{"date":"2021-01-29","close":450.11},{"date":"2021-02-01","close":451.98},{"date":"2021-02-02","close":464.27},{"date":"2021-02-03","close":463.63},{"date":"2021-02-04","close":477.55},{"date":"2021-02-05","close":477.92},{"date":"2021-02-08","close":477.68},{"date":"2021-02-09","close":476.98},{"date":"2021-02-10","close":472.07},{"date":"2021-02-11","close":470.33},{"date":"2021-02-12","close":473.78},{"date":"2021-02-16","close":466.13},{"date":"2021-02-17","close":469.24},{"date":"2021-02-18","close":473.09},{"date":"2021-02-19","close":473.82},{"date":"2021-02-22","close":459.34},{"date":"2021-02-23","close":458.57},{"date":"2021-02-24","close":465.06},{"date":"2021-02-25","close":448.25},{"date":"2021-02-26","close":457.55},{"date":"2021-03-01","close":471.95},{"date":"2021-03-02","close":466.38},{"date":"2021-03-03","close":455.13},{"date":"2021-03-04","close":439.27},{"date":"2021-03-05","close":444.74},{"date":"2021-03-08","close":429.86},{"date":"2021-03-09","close":457.17},{"date":"2021-03-10","close":458.73},{"date":"2021-03-11","close":469.09},{"date":"2021-03-12","close":464.33},{"date":"2021-03-15","close":486.47},{"date":"2021-03-16","close":480.0},{"date":"2021-03-17","close":483.52},{"date":"2021-03-18","close":461.62},{"date":"2021-03-19","close":458.87},{"date":"2021-03-22","close":471.8},{"date":"2021-03-23","close":471.93},{"date":"2021-03-24","close":475.39},{"date":"2021-03-25","close":479.48},{"date":"2021-03-26","close":492.91},{"date":"2021-03-29","close":485.14},{"date":"2021-03-30","close":484.0},{"date":"2021-03-31","close":486.05},{"date":"2021-04-01","close":500.95},{"date":"2021-04-05","close":498.79},{"date":"2021-04-06","close":505.01},{"date":"2021-04-07","close":501.48},{"date":"2021-04-08","close":513.74},{"date":"2021-04-09","close":518.35},{"date":"2021-04-12","close":525.11},{"date":"2021-04-13","close":524.78},{"date":"2021-04-14","close":521.57},{"date":"2021-04-15","close":530.91},{"date":"2021-04-16","close":532.95},{"date":"2021-04-19","close":529.99},{"date":"2021-04-20","close":523.6},{"date":"2021-04-21","close":527.64},{"date":"2021-04-22","close":534.01},{"date":"2021-04-23","close":542.49},{"date":"2021-04-26","close":544.42},{"date":"2021-04-27","close":542.55},{"date":"2021-04-28","close":539.47},{"date":"2021-04-29","close":533.0},{"date":"2021-04-30","close":521.41},{"date":"2021-05-03","close":515.75},{"date":"2021-05-04","close":507.24},{"date":"2021-05-05","close":496.36},{"date":"2021-05-06","close":494.21},{"date":"2021-05-07","close":496.17},{"date":"2021-05-10","close":492.9},{"date":"2021-05-11","close":487.06},{"date":"2021-05-12","close":466.16},{"date":"2021-05-13","close":475.78},{"date":"2021-05-14","close":491.41},{"date":"2021-05-17","close":490.19},{"date":"2021-05-18","close":489.92},{"date":"2021-05-19","close":483.77},{"date":"2021-05-20","close":501.24},{"date":"2021-05-21","close":491.73},{"date":"2021-05-24","close":500.3},{"date":"2021-05-25","close":506.6},{"date":"2021-05-26","close":503.51},{"date":"2021-05-27","close":501.65},{"date":"2021-05-28","close":506.06},{"date":"2021-06-01","close":498.96},{"date":"2021-06-02","close":494.69},{"date":"2021-06-03","close":479.76},{"date":"2021-06-04","close":490.34},{"date":"2021-06-07","close":484.71},{"date":"2021-06-08","close":488.17},{"date":"2021-06-09","close":491.19},{"date":"2021-06-10","close":496.42},{"date":"2021-06-11","close":504.78},{"date":"2021-06-14","close":505.6},{"date":"2021-06-15","close":499.52},{"date":"2021-06-16","close":493.6},{"date":"2021-06-17","close":500.94},{"date":"2021-06-18","close":502.35},{"date":"2021-06-21","close":506.32},{"date":"2021-06-22","close":506.02},{"date":"2021-06-23","close":496.96},{"date":"2021-06-24","close":501.01},{"date":"2021-06-25","close":500.98},{"date":"2021-06-28","close":506.37},{"date":"2021-06-29","close":511.77},{"date":"2021-06-30","close":502.68},{"date":"2021-07-01","close":500.32},{"date":"2021-07-02","close":507.81},{"date":"2021-07-06","close":516.71},{"date":"2021-07-07","close":521.37},{"date":"2021-07-08","close":515.07},{"date":"2021-07-09","close":524.05},{"date":"2021-07-12","close":517.7},{"date":"2021-07-13","close":516.99},{"date":"2021-07-14","close":521.62},{"date":"2021-07-15","close":519.33},{"date":"2021-07-16","close":523.93},{"date":"2021-07-19","close":521.88},{"date":"2021-07-20","close":533.3},{"date":"2021-07-21","close":540.83},{"date":"2021-07-22","close":550.24},{"date":"2021-07-23","close":552.88},{"date":"2021-07-26","close":539.94},{"date":"2021-07-27","close":529.79},{"date":"2021-07-28","close":527.46},{"date":"2021-07-29","close":527.78},{"date":"2021-07-30","close":523.91},{"date":"2021-08-02","close":526.05},{"date":"2021-08-03","close":513.61},{"date":"2021-08-04","close":501.31},{"date":"2021-08-05","close":487.0},{"date":"2021-08-06","close":477.61},{"date":"2021-08-09","close":469.9},{"date":"2021-08-10","close":459.52},{"date":"2021-08-11","close":460.04},{"date":"2021-08-12","close":454.22},{"date":"2021-08-13","close":451.65},{"date":"2021-08-16","close":448.12},{"date":"2021-08-17","close":457.33},{"date":"2021-08-18","close":450.04},{"date":"2021-08-19","close":447.16},{"date":"2021-08-20","close":442.38},{"date":"2021-08-23","close":448.43},{"date":"2021-08-24","close":454.28},{"date":"2021-08-25","close":458.15},{"date":"2021-08-26","close":450.55},{"date":"2021-08-27","close":459.5},{"date":"2021-08-30","close":455.14},{"date":"2021-08-31","close":459.74},{"date":"2021-09-01","close":468.98},{"date":"2021-09-02","close":471.97},{"date":"2021-09-03","close":467.23},{"date":"2021-09-07","close":462.29},{"date":"2021-09-08","close":462.64},{"date":"2021-09-09","close":461.59},{"date":"2021-09-10","close":451.38},{"date":"2021-09-13","close":444.35},{"date":"2021-09-14","close":439.27},{"date":"2021-09-15","close":440.5},{"date":"2021-09-16","close":444.44},{"date":"2021-09-17","close":434.25},{"date":"2021-09-20","close":426.56},{"date":"2021-09-21","close":419.82},{"date":"2021-09-22","close":417.96},{"date":"2021-09-23","close":423.35},{"date":"2021-09-24","close":419.31},{"date":"2021-09-27","close":416.36},{"date":"2021-09-28","close":404.42},{"date":"2021-09-29","close":399.75},{"date":"2021-09-30","close":397.93},{"date":"2021-10-01","close":406.08},{"date":"2021-10-04","close":396.12},{"date":"2021-10-05","close":395.77},{"date":"2021-10-06","close":400.16},{"date":"2021-10-07","close":406.45},{"date":"2021-10-08","close":400.96},{"date":"2021-10-11","close":394.54},{"date":"2021-10-12","close":399.16},{"date":"2021-10-13","close":397.26},{"date":"2021-10-14","close":408.23},{"date":"2021-10-15","close":409.8},{"date":"2021-10-18","close":415.22},{"date":"2021-10-19","close":415.45},{"date":"2021-10-20","close":410.64},{"date":"2021-10-21","close":407.83},{"date":"2021-10-22","close":410.05},{"date":"2021-10-25","close":413.99},{"date":"2021-10-26","close":410.82},{"date":"2021-10-27","close":395.05},{"date":"2021-10-28","close":395.34},{"date":"2021-10-29","close":398.2},{"date":"2021-11-01","close":400.26},{"date":"2021-11-02","close":390.54},{"date":"2021-11-03","close":384.0},{"date":"2021-11-04","close":382.85},{"date":"2021-11-05","close":380.2},{"date":"2021-11-08","close":398.18},{"date":"2021-11-09","close":403.74},{"date":"2021-11-10","close":388.61},{"date":"2021-11-11","close":377.81},{"date":"2021-11-12","close":375.67},{"date":"2021-11-15","close":390.66},{"date":"2021-11-16","close":377.86},{"date":"2021-11-17","close":362.58},{"date":"2021-11-18","close":352.76},{"date":"2021-11-19","close":357.51},{"date":"2021-11-22","close":354.18},{"date":"2021-11-23","close":349.93},{"date":"2021-11-24","close":353.37},{"date":"2021-11-26","close":345.62},{"date":"2021-11-29","close":350.66},{"date":"2021-11-30","close":353.13},{"date":"2021-12-01","close":363.58},{"date":"2021-12-02","close":380.55},{"date":"2021-12-03","close":381.51},{"date":"2021-12-06","close":399.28},{"date":"2021-12-07","close":400.33},{"date":"2021-12-08","close":404.4},{"date":"2021-12-09","close":406.99},{"date":"2021-12-10","close":407.49},{"date":"2021-12-13","close":414.04},{"date":"2021-12-14","close":407.77},{"date":"2021-12-15","close":415.01},{"date":"2021-12-16","close":408.46},{"date":"2021-12-17","close":412.25},{"date":"2021-12-20","close":423.13},{"date":"2021-12-21","close":424.72},{"date":"2021-12-22","close":430.26},{"date":"2021-12-23","close":435.1},{"date":"2021-12-27","close":434.88},{"date":"2021-12-28","close":433.7},{"date":"2021-12-29","close":439.63},{"date":"2021-12-30","close":437.11},{"date":"2021-12-31","close":433.67},{"date":"2022-01-03","close":443.13},{"date":"2022-01-04","close":445.83},{"date":"2022-01-05","close":425.89},{"date":"2022-01-06","close":443.53},{"date":"2022-01-07","close":440.05},{"date":"2022-01-10","close":440.19},{"date":"2022-01-11","close":448.5},{"date":"2022-01-12","close":451.98},{"date":"2022-01-13","close":438.58},{"date":"2022-01-14","close":436.44},{"date":"2022-01-18","close":435.94},{"date":"2022-01-19","close":438.8},{"date":"2022-01-20","close":430.97},{"date":"2022-01-21","close":427.03},{"date":"2022-01-24","close":439.45},{"date":"2022-01-25","close":416.77},{"date":"2022-01-26","close":417.29},{"date":"2022-01-27","close":422.99},{"date":"2022-01-28","close":493.12},{"date":"2022-01-31","close":494.99},{"date":"2022-02-01","close":497.54},{"date":"2022-02-02","close":504.66},{"date":"2022-02-03","close":495.22},{"date":"2022-02-04","close":502.06},{"date":"2022-02-07","close":502.74},{"date":"2022-02-08","close":512.48},{"date":"2022-02-09","close":523.43},{"date":"2022-02-10","close":516.82},{"date":"2022-02-11","close":516.62},{"date":"2022-02-14","close":512.4},{"date":"2022-02-15","close":517.93},{"date":"2022-02-16","close":511.56},{"date":"2022-02-17","close":508.93},{"date":"2022-02-18","close":498.2},{"date":"2022-02-22","close":485.16},{"date":"2022-02-23","close":454.8},{"date":"2022-02-24","close":472.45},{"date":"2022-02-25","close":473.39},{"date":"2022-02-28","close":471.19},{"date":"2022-03-01","close":475.46},{"date":"2022-03-02","close":490.0},{"date":"2022-03-03","close":481.97},{"date":"2022-03-04","close":497.23},{"date":"2022-03-07","close":477.02},{"date":"2022-03-08","close":468.91},{"date":"2022-03-09","close":485.92},{"date":"2022-03-10","close":481.61},{"date":"2022-03-11","close":463.18},{"date":"2022-03-14","close":466.03},{"date":"2022-03-15","close":478.68},{"date":"2022-03-16","close":483.72},{"date":"2022-03-17","close":480.2},{"date":"2022-03-18","close":491.65},{"date":"2022-03-21","close":483.73},{"date":"2022-03-22","close":484.79},{"date":"2022-03-23","close":464.42},{"date":"2022-03-24","close":465.17},{"date":"2022-03-25","close":457.5},{"date":"2022-03-28","close":462.39},{"date":"2022-03-29","close":479.36},{"date":"2022-03-30","close":476.96},{"date":"2022-03-31","close":466.46},{"date":"2022-04-01","close":449.29},{"date":"2022-04-04","close":452.43},{"date":"2022-04-05","close":439.91},{"date":"2022-04-06","close":419.1},{"date":"2022-04-07","close":421.18},{"date":"2022-04-08","close":418.75},{"date":"2022-04-11","close":411.01},{"date":"2022-04-12","close":407.4},{"date":"2022-04-13","close":414.98},{"date":"2022-04-14","close":413.72},{"date":"2022-04-18","close":404.74},{"date":"2022-04-19","close":409.55},{"date":"2022-04-20","close":408.09},{"date":"2022-04-21","close":386.67},{"date":"2022-04-22","close":382.6},{"date":"2022-04-25","close":386.5},{"date":"2022-04-26","close":369.34},{"date":"2022-04-27","close":375.28},{"date":"2022-04-28","close":385.38},{"date":"2022-04-29","close":373.51},{"date":"2022-05-02","close":374.09},{"date":"2022-05-03","close":370.52},{"date":"2022-05-04","close":378.42},{"date":"2022-05-05","close":362.67},{"date":"2022-05-06","close":349.89},{"date":"2022-05-09","close":341.44},{"date":"2022-05-10","close":358.41},{"date":"2022-05-11","close":351.09},{"date":"2022-05-12","close":352.73},{"date":"2022-05-13","close":361.53},{"date":"2022-05-16","close":364.4},{"date":"2022-05-17","close":379.6},{"date":"2022-05-18","close":375.63},{"date":"2022-05-19","close":378.72},{"date":"2022-05-20","close":395.42},{"date":"2022-05-23","close":398.72},{"date":"2022-05-24","close":390.84},{"date":"2022-05-25","close":398.1},{"date":"2022-05-26","close":401.62},{"date":"2022-05-27","close":410.92},{"date":"2022-05-31","close":409.55},{"date":"2022-06-01","close":406.25},{"date":"2022-06-02","close":419.56},{"date":"2022-06-03","close":420.45},{"date":"2022-06-06","close":416.59},{"date":"2022-06-07","close":421.88},{"date":"2022-06-08","close":408.48},{"date":"2022-06-09","close":404.83},{"date":"2022-06-10","close":401.81},{"date":"2022-06-13","close":381.14},{"date":"2022-06-14","close":379.41},{"date":"2022-06-15","close":395.8},{"date":"2022-06-16","close":374.79},{"date":"2022-06-17","close":379.03},{"date":"2022-06-21","close":385.01},{"date":"2022-06-22","close":386.63},{"date":"2022-06-23","close":402.24},{"date":"2022-06-24","close":416.15},{"date":"2022-06-27","close":415.03},{"date":"2022-06-28","close":401.36},{"date":"2022-06-29","close":401.06},{"date":"2022-06-30","close":400.9},{"date":"2022-07-01","close":408.26},{"date":"2022-07-05","close":411.33},{"date":"2022-07-06","close":419.0},{"date":"2022-07-07","close":423.61},{"date":"2022-07-08","close":418.85},{"date":"2022-07-11","close":417.82},{"date":"2022-07-12","close":412.13},{"date":"2022-07-13","close":416.32},{"date":"2022-07-14","close":419.5},{"date":"2022-07-15","close":428.3},{"date":"2022-07-18","close":425.4},{"date":"2022-07-19","close":440.43},{"date":"2022-07-20","close":450.0},{"date":"2022-07-21","close":466.22},{"date":"2022-07-22","close":467.65},{"date":"2022-07-25","close":469.7},{"date":"2022-07-26","close":427.62},{"date":"2022-07-27","close":437.67},{"date":"2022-07-28","close":456.27},{"date":"2022-07-29","close":462.03},{"date":"2022-08-01","close":460.7},{"date":"2022-08-02","close":462.6},{"date":"2022-08-03","close":470.46},{"date":"2022-08-04","close":475.4},{"date":"2022-08-05","close":482.47},{"date":"2022-08-08","close":489.84},{"date":"2022-08-09","close":490.58},{"date":"2022-08-10","close":501.11},{"date":"2022-08-11","close":486.23},{"date":"2022-08-12","close":490.75},{"date":"2022-08-15","close":489.79},{"date":"2022-08-16","close":501.49},{"date":"2022-08-17","close":499.18},{"date":"2022-08-18","close":497.38},{"date":"2022-08-19","close":489.79},{"date":"2022-08-22","close":477.92},{"date":"2022-08-23","close":476.13},{"date":"2022-08-24","close":478.72},{"date":"2022-08-25","close":485.58},{"date":"2022-08-26","close":476.85},{"date":"2022-08-29","close":462.54},{"date":"2022-08-30","close":455.83},{"date":"2022-08-31","close":449.4},{"date":"2022-09-01","close":442.82},{"date":"2022-09-02","close":439.78},{"date":"2022-09-06","close":441.63},{"date":"2022-09-07","close":449.54},{"date":"2022-09-08","close":451.61},{"date":"2022-09-09","close":451.77},{"date":"2022-09-12","close":460.67},{"date":"2022-09-13","close":454.33},{"date":"2022-09-14","close":463.98},{"date":"2022-09-15","close":458.0},{"date":"2022-09-16","close":465.95},{"date":"2022-09-19","close":449.84},{"date":"2022-09-20","close":450.07},{"date":"2022-09-21","close":449.7},{"date":"2022-09-22","close":439.59},{"date":"2022-09-23","close":427.91},{"date":"2022-09-26","close":428.18},{"date":"2022-09-27","close":425.57},{"date":"2022-09-28","close":433.03},{"date":"2022-09-29","close":424.84},{"date":"2022-09-30","close":412.01},{"date":"2022-10-03","close":423.91},{"date":"2022-10-04","close":441.14},{"date":"2022-10-05","close":439.98},{"date":"2022-10-06","close":413.82},{"date":"2022-10-07","close":402.2},{"date":"2022-10-10","close":396.31},{"date":"2022-10-11","close":405.73},{"date":"2022-10-12","close":405.31},{"date":"2022-10-13","close":404.07},{"date":"2022-10-14","close":400.41},{"date":"2022-10-17","close":409.28},{"date":"2022-10-18","close":420.01},{"date":"2022-10-19","close":408.95},{"date":"2022-10-20","close":408.59},{"date":"2022-10-21","close":409.66},{"date":"2022-10-24","close":415.88},{"date":"2022-10-25","close":432.75},{"date":"2022-10-26","close":447.56},{"date":"2022-10-27","close":474.57},{"date":"2022-10-28","close":485.11},{"date":"2022-10-31","close":478.84},{"date":"2022-11-01","close":476.12},{"date":"2022-11-02","close":447.5},{"date":"2022-11-03","close":436.68},{"date":"2022-11-04","close":435.35},{"date":"2022-11-07","close":436.85},{"date":"2022-11-08","close":450.53},{"date":"2022-11-09","close":443.77},{"date":"2022-11-10","close":581.78},{"date":"2022-11-11","close":607.57},{"date":"2022-11-14","close":592.9},{"date":"2022-11-15","close":616.49},{"date":"2022-11-16","close":617.87},{"date":"2022-11-17","close":586.71},{"date":"2022-11-18","close":576.2},{"date":"2022-11-21","close":581.49},{"date":"2022-11-22","close":577.9},{"date":"2022-11-23","close":579.29},{"date":"2022-11-25","close":589.07},{"date":"2022-11-28","close":587.68},{"date":"2022-11-29","close":590.74},{"date":"2022-11-30","close":619.72},{"date":"2022-12-01","close":621.14},{"date":"2022-12-02","close":621.32},{"date":"2022-12-05","close":612.1},{"date":"2022-12-06","close":609.61},{"date":"2022-12-07","close":613.5},{"date":"2022-12-08","close":624.99},{"date":"2022-12-09","close":615.45},{"date":"2022-12-12","close":616.31},{"date":"2022-12-13","close":620.56},{"date":"2022-12-14","close":606.68},{"date":"2022-12-15","close":598.21},{"date":"2022-12-16","close":590.63},{"date":"2022-12-19","close":585.65},{"date":"2022-12-20","close":591.15},{"date":"2022-12-21","close":614.2},{"date":"2022-12-22","close":614.52},{"date":"2022-12-23","close":616.76},{"date":"2022-12-27","close":614.3},{"date":"2022-12-28","close":606.84},{"date":"2022-12-29","close":600.9},{"date":"2022-12-30","close":598.58},{"date":"2023-01-03","close":591.19},{"date":"2023-01-04","close":609.04},{"date":"2023-01-05","close":596.9},{"date":"2023-01-06","close":601.94},{"date":"2023-01-09","close":593.87},{"date":"2023-01-10","close":585.86},{"date":"2023-01-11","close":598.97},{"date":"2023-01-12","close":605.58},{"date":"2023-01-13","close":617.92},{"date":"2023-01-17","close":627.88},{"date":"2023-01-18","close":629.97},{"date":"2023-01-19","close":623.86},{"date":"2023-01-20","close":649.18},{"date":"2023-01-23","close":649.95},{"date":"2023-01-24","close":640.22},{"date":"2023-01-25","close":642.83},{"date":"2023-01-26","close":646.05},{"date":"2023-01-27","close":660.25},{"date":"2023-01-30","close":644.28},{"date":"2023-01-31","close":665.95},{"date":"2023-02-01","close":682.68},{"date":"2023-02-02","close":690.32},{"date":"2023-02-03","close":681.32},{"date":"2023-02-06","close":673.45},{"date":"2023-02-07","close":677.53},{"date":"2023-02-08","close":676.85},{"date":"2023-02-09","close":677.74},{"date":"2023-02-10","close":679.73},{"date":"2023-02-13","close":694.24},{"date":"2023-02-14","close":698.06},{"date":"2023-02-15","close":698.94},{"date":"2023-02-16","close":687.8},{"date":"2023-02-17","close":682.19},{"date":"2023-02-21","close":665.0},{"date":"2023-02-22","close":663.48},{"date":"2023-02-23","close":671.67},{"date":"2023-02-24","close":665.94},{"date":"2023-02-27","close":670.41},{"date":"2023-02-28","close":677.39},{"date":"2023-03-01","close":682.79},{"date":"2023-03-02","close":687.52},{"date":"2023-03-03","close":705.23},{"date":"2023-03-06","close":696.58},{"date":"2023-03-07","close":701.73},{"date":"2023-03-08","close":700.54},{"date":"2023-03-09","close":696.43},{"date":"2023-03-10","close":695.76},{"date":"2023-03-13","close":682.89},{"date":"2023-03-14","close":696.89},{"date":"2023-03-15","close":668.3},{"date":"2023-03-16","close":679.97},{"date":"2023-03-17","close":654.94},{"date":"2023-03-20","close":682.55},{"date":"2023-03-21","close":696.88},{"date":"2023-03-22","close":678.7},{"date":"2023-03-23","close":680.85},{"date":"2023-03-24","close":690.94},{"date":"2023-03-27","close":688.63},{"date":"2023-03-28","close":679.52},{"date":"2023-03-29","close":698.13},{"date":"2023-03-30","close":696.4},{"date":"2023-03-31","close":702.69},{"date":"2023-04-03","close":689.84},{"date":"2023-04-04","close":689.29},{"date":"2023-04-05","close":676.62},{"date":"2023-04-06","close":672.42},{"date":"2023-04-10","close":679.57},{"date":"2023-04-11","close":678.96},{"date":"2023-04-12","close":684.43},{"date":"2023-04-13","close":698.78},{"date":"2023-04-14","close":698.06},{"date":"2023-04-17","close":696.47},{"date":"2023-04-18","close":697.37},{"date":"2023-04-19","close":695.31},{"date":"2023-04-20","close":703.44},{"date":"2023-04-21","close":719.23},{"date":"2023-04-24","close":713.56},{"date":"2023-04-25","close":709.52},{"date":"2023-04-26","close":714.36},{"date":"2023-04-27","close":734.68},{"date":"2023-04-28","close":727.95},{"date":"2023-05-01","close":745.99},{"date":"2023-05-02","close":739.71},{"date":"2023-05-03","close":752.39},{"date":"2023-05-04","close":736.65},{"date":"2023-05-05","close":731.98},{"date":"2023-05-08","close":736.41},{"date":"2023-05-09","close":737.24},{"date":"2023-05-10","close":757.9},{"date":"2023-05-11","close":749.29},{"date":"2023-05-12","close":743.83},{"date":"2023-05-15","close":756.14},{"date":"2023-05-16","close":754.13},{"date":"2023-05-17","close":749.21},{"date":"2023-05-18","close":765.94},{"date":"2023-05-19","close":755.79},{"date":"2023-05-22","close":776.73},{"date":"2023-05-23","close":760.21},{"date":"2023-05-24","close":765.21},{"date":"2023-05-25","close":772.13},{"date":"2023-05-26","close":791.62},{"date":"2023-05-30","close":790.41},{"date":"2023-05-31","close":787.67},{"date":"2023-06-01","close":793.24},{"date":"2023-06-02","close":790.84},{"date":"2023-06-05","close":791.6},{"date":"2023-06-06","close":789.99},{"date":"2023-06-07","close":757.18},{"date":"2023-06-08","close":766.69},{"date":"2023-06-09","close":774.71},{"date":"2023-06-12","close":800.18},{"date":"2023-06-13","close":801.58},{"date":"2023-06-14","close":795.25},{"date":"2023-06-15","close":802.11},{"date":"2023-06-16","close":799.96},{"date":"2023-06-20","close":795.54},{"date":"2023-06-21","close":790.5},{"date":"2023-06-22","close":786.85},{"date":"2023-06-23","close":776.05},{"date":"2023-06-26","close":768.48},{"date":"2023-06-27","close":775.54},{"date":"2023-06-28","close":787.84},{"date":"2023-06-29","close":796.54},{"date":"2023-06-30","close":809.21},{"date":"2023-07-03","close":795.0},{"date":"2023-07-05","close":791.97},{"date":"2023-07-06","close":782.4},{"date":"2023-07-07","close":793.79},{"date":"2023-07-10","close":802.38},{"date":"2023-07-11","close":808.41},{"date":"2023-07-12","close":810.97},{"date":"2023-07-13","close":810.8},{"date":"2023-07-14","close":824.45},{"date":"2023-07-17","close":837.24},{"date":"2023-07-18","close":843.67},{"date":"2023-07-19","close":844.85},{"date":"2023-07-20","close":852.16},{"date":"2023-07-21","close":844.5},{"date":"2023-07-24","close":834.78},{"date":"2023-07-25","close":852.49},{"date":"2023-07-26","close":834.75},{"date":"2023-07-27","close":820.32},{"date":"2023-07-28","close":824.97},{"date":"2023-07-31","close":837.97},{"date":"2023-08-01","close":829.69},{"date":"2023-08-02","close":822.19},{"date":"2023-08-03","close":855.18},{"date":"2023-08-04","close":841.02},{"date":"2023-08-07","close":861.27},{"date":"2023-08-08","close":856.16},{"date":"2023-08-09","close":854.77},{"date":"2023-08-10","close":859.09},{"date":"2023-08-11","close":860.11},{"date":"2023-08-14","close":875.66},{"date":"2023-08-15","close":871.09},{"date":"2023-08-16","close":848.8},{"date":"2023-08-17","close":843.48},{"date":"2023-08-18","close":846.13},{"date":"2023-08-21","close":845.4},{"date":"2023-08-22","close":843.51},{"date":"2023-08-23","close":859.91},{"date":"2023-08-24","close":846.91},{"date":"2023-08-25","close":851.89},{"date":"2023-08-28","close":865.0},{"date":"2023-08-29","close":888.34},{"date":"2023-08-30","close":898.69},{"date":"2023-08-31","close":904.59},{"date":"2023-09-01","close":896.56},{"date":"2023-09-05","close":892.71},{"date":"2023-09-06","close":907.88},{"date":"2023-09-07","close":904.22},{"date":"2023-09-08","close":899.72},{"date":"2023-09-11","close":904.93},{"date":"2023-09-12","close":890.35},{"date":"2023-09-13","close":897.46},{"date":"2023-09-14","close":906.52},{"date":"2023-09-15","close":891.4},{"date":"2023-09-18","close":903.12},{"date":"2023-09-19","close":909.97},{"date":"2023-09-20","close":903.87},{"date":"2023-09-21","close":889.84},{"date":"2023-09-22","close":889.51},{"date":"2023-09-25","close":889.98},{"date":"2023-09-26","close":871.22},{"date":"2023-09-27","close":885.61},{"date":"2023-09-28","close":886.84},{"date":"2023-09-29","close":868.53},{"date":"2023-10-02","close":863.59},{"date":"2023-10-03","close":836.54},{"date":"2023-10-04","close":860.85},{"date":"2023-10-05","close":862.53},{"date":"2023-10-06","close":873.52},{"date":"2023-10-09","close":889.39},{"date":"2023-10-10","close":889.15},{"date":"2023-10-11","close":904.68},{"date":"2023-10-12","close":892.34},{"date":"2023-10-13","close":895.34},{"date":"2023-10-16","close":886.6},{"date":"2023-10-17","close":918.29},{"date":"2023-10-18","close":914.7},{"date":"2023-10-19","close":919.26},{"date":"2023-10-20","close":912.0},{"date":"2023-10-23","close":927.19},{"date":"2023-10-24","close":862.12},{"date":"2023-10-25","close":825.1},{"date":"2023-10-26","close":829.72},{"date":"2023-10-27","close":848.1},{"date":"2023-10-30","close":851.29},{"date":"2023-10-31","close":845.87},{"date":"2023-11-01","close":870.99},{"date":"2023-11-02","close":900.69},{"date":"2023-11-03","close":930.41},{"date":"2023-11-06","close":927.76},{"date":"2023-11-07","close":938.4},{"date":"2023-11-08","close":940.43},{"date":"2023-11-09","close":962.7},{"date":"2023-11-10","close":996.7},{"date":"2023-11-13","close":1012.27},{"date":"2023-11-14","close":1027.15},{"date":"2023-11-15","close":1020.96},{"date":"2023-11-16","close":1034.0601},{"date":"2023-11-17","close":1042.27},{"date":"2023-11-20","close":1051.45},{"date":"2023-11-21","close":1054.9},{"date":"2023-11-22","close":1065.17},{"date":"2023-11-24","close":1069.54},{"date":"2023-11-27","close":1081.96},{"date":"2023-11-28","close":1073.3101},{"date":"2023-11-29","close":1075.1},{"date":"2023-11-30","close":1087.6},{"date":"2023-12-01","close":1127.71},{"date":"2023-12-04","close":1122.4301},{"date":"2023-12-05","close":1131.04},{"date":"2023-12-06","close":1111.61},{"date":"2023-12-07","close":1118.0601},{"date":"2023-12-08","close":1134.39},{"date":"2023-12-11","close":1145.8199},{"date":"2023-12-12","close":1159.22},{"date":"2023-12-13","close":1166.78},{"date":"2023-12-14","close":1129.59},{"date":"2023-12-15","close":1129.78},{"date":"2023-12-18","close":1148.77},{"date":"2023-12-19","close":1152.51},{"date":"2023-12-20","close":1155.15},{"date":"2023-12-21","close":1165.46},{"date":"2023-12-22","close":1168.88},{"date":"2023-12-26","close":1164.62},{"date":"2023-12-27","close":1170.61},{"date":"2023-12-28","close":1169.34},{"date":"2023-12-29","close":1164.01},{"date":"2024-01-02","close":1131.16},{"date":"2024-01-03","close":1122.37},{"date":"2024-01-04","close":1117.46},{"date":"2024-01-05","close":1115.46},{"date":"2024-01-08","close":1152.4301},{"date":"2024-01-09","close":1159.66},{"date":"2024-01-10","close":1200.23},{"date":"2024-01-11","close":1214.84},{"date":"2024-01-12","close":1230.99},{"date":"2024-01-16","close":1224.39},{"date":"2024-01-17","close":1230.16},{"date":"2024-01-18","close":1250.42},{"date":"2024-01-19","close":1260.21},{"date":"2024-01-22","close":1288.3199},{"date":"2024-01-23","close":1281.51},{"date":"2024-01-24","close":1275.55},{"date":"2024-01-25","close":1284.27},{"date":"2024-01-26","close":1196.36},{"date":"2024-01-29","close":1222.38},{"date":"2024-01-30","close":1197.0601},{"date":"2024-01-31","close":1198.83},{"date":"2024-02-01","close":1243.17},{"date":"2024-02-02","close":1255.3},{"date":"2024-02-05","close":1256.13},{"date":"2024-02-06","close":1259.8101},{"date":"2024-02-07","close":1280.45},{"date":"2024-02-08","close":1321.4399},{"date":"2024-02-09","close":1323.8101},{"date":"2024-02-12","close":1298.35},{"date":"2024-02-13","close":1269.48},{"date":"2024-02-14","close":1293.84},{"date":"2024-02-15","close":1302.7},{"date":"2024-02-16","close":1282.0601},{"date":"2024-02-20","close":1259.2},{"date":"2024-02-21","close":1246.5601},{"date":"2024-02-22","close":1288.26},{"date":"2024-02-23","close":1282.33},{"date":"2024-02-26","close":1288.25},{"date":"2024-02-27","close":1276.03},{"date":"2024-02-28","close":1274.63},{"date":"2024-02-29","close":1269.91},{"date":"2024-03-01","close":1295.2},{"date":"2024-03-04","close":1301.25},{"date":"2024-03-05","close":1263.65},{"date":"2024-03-06","close":1288.11},{"date":"2024-03-07","close":1334.99},{"date":"2024-03-08","close":1300.45},{"date":"2024-03-11","close":1282.6801},{"date":"2024-03-12","close":1328.59},{"date":"2024-03-13","close":1245.8199},{"date":"2024-03-14","close":1202.0},{"date":"2024-03-15","close":1211.8101},{"date":"2024-03-18","close":1222.74},{"date":"2024-03-19","close":1235.63},{"date":"2024-03-20","close":1245.4},{"date":"2024-03-21","close":1280.02},{"date":"2024-03-22","close":1276.74},{"date":"2024-03-25","close":1266.61},{"date":"2024-03-26","close":1282.47},{"date":"2024-03-27","close":1258.51},{"date":"2024-03-28","close":1249.61},{"date":"2024-04-01","close":1254.37},{"date":"2024-04-02","close":1247.29},{"date":"2024-04-03","close":1248.55},{"date":"2024-04-04","close":1219.85},{"date":"2024-04-05","close":1231.65},{"date":"2024-04-08","close":1238.88},{"date":"2024-04-09","close":1219.08},{"date":"2024-04-10","close":1181.23},{"date":"2024-04-11","close":1191.6801},{"date":"2024-04-12","close":1175.61},{"date":"2024-04-15","close":1150.52},{"date":"2024-04-16","close":1152.7},{"date":"2024-04-17","close":1153.28},{"date":"2024-04-18","close":1162.25},{"date":"2024-04-19","close":1130.0601},{"date":"2024-04-22","close":1150.66},{"date":"2024-04-23","close":1188.1899},{"date":"2024-04-24","close":1193.03},{"date":"2024-04-25","close":1193.66},{"date":"2024-04-26","close":1110.85},{"date":"2024-04-29","close":1143.0601},{"date":"2024-04-30","close":1133.33},{"date":"2024-05-01","close":1140.73},{"date":"2024-05-02","close":1165.35},{"date":"2024-05-03","close":1193.01},{"date":"2024-05-06","close":1242.63},{"date":"2024-05-07","close":1240.62},{"date":"2024-05-08","close":1251.4399},{"date":"2024-05-09","close":1286.78},{"date":"2024-05-10","close":1328.61},{"date":"2024-05-13","close":1332.53},{"date":"2024-05-14","close":1353.9301},{"date":"2024-05-15","close":1368.16},{"date":"2024-05-16","close":1404.4301},{"date":"2024-05-17","close":1411.35},{"date":"2024-05-20","close":1446.28},{"date":"2024-05-21","close":1374.8},{"date":"2024-05-22","close":1366.64},{"date":"2024-05-23","close":1353.1801},{"date":"2024-05-24","close":1384.64},{"date":"2024-05-28","close":1385.13},{"date":"2024-05-29","close":1356.3},{"date":"2024-05-30","close":1302.66},{"date":"2024-05-31","close":1289.9301},{"date":"2024-06-03","close":1293.8199},{"date":"2024-06-04","close":1302.74},{"date":"2024-06-05","close":1351.0699},{"date":"2024-06-06","close":1329.88},{"date":"2024-06-07","close":1310.3199},{"date":"2024-06-10","close":1310.15},{"date":"2024-06-11","close":1315.33},{"date":"2024-06-12","close":1378.36},{"date":"2024-06-13","close":1379.01},{"date":"2024-06-14","close":1390.59},{"date":"2024-06-17","close":1409.96},{"date":"2024-06-18","close":1421.8},{"date":"2024-06-20","close":1412.76},{"date":"2024-06-21","close":1436.11},{"date":"2024-06-24","close":1441.5},{"date":"2024-06-25","close":1457.29},{"date":"2024-06-26","close":1470.0},{"date":"2024-06-27","close":1477.51},{"date":"2024-06-28","close":1488.66},{"date":"2024-07-01","close":1496.51},{"date":"2024-07-02","close":1529.38},{"date":"2024-07-03","close":1530.0601},{"date":"2024-07-05","close":1551.55},{"date":"2024-07-08","close":1530.0601},{"date":"2024-07-09","close":1568.0601},{"date":"2024-07-10","close":1534.09},{"date":"2024-07-11","close":1567.52},{"date":"2024-07-12","close":1588.52},{"date":"2024-07-15","close":1590.03},{"date":"2024-07-16","close":1614.77},{"date":"2024-07-17","close":1602.8},{"date":"2024-07-18","close":1584.76},{"date":"2024-07-19","close":1590.79},{"date":"2024-07-22","close":1632.17},{"date":"2024-07-23","close":1628.12},{"date":"2024-07-24","close":1559.24},{"date":"2024-07-25","close":1576.9301},{"date":"2024-07-26","close":1605.9399},{"date":"2024-07-29","close":1588.72},{"date":"2024-07-30","close":1588.5},{"date":"2024-07-31","close":1600.0},{"date":"2024-08-01","close":1578.95},{"date":"2024-08-02","close":1600.38},{"date":"2024-08-05","close":1581.8199},{"date":"2024-08-06","close":1654.99},{"date":"2024-08-07","close":1668.63},{"date":"2024-08-08","close":1717.12},{"date":"2024-08-09","close":1752.25},{"date":"2024-08-12","close":1720.0},{"date":"2024-08-13","close":1774.66},{"date":"2024-08-14","close":1809.75},{"date":"2024-08-15","close":1733.79},{"date":"2024-08-16","close":1751.7},{"date":"2024-08-19","close":1753.7},{"date":"2024-08-20","close":1750.0},{"date":"2024-08-21","close":1751.6},{"date":"2024-08-22","close":1737.16},{"date":"2024-08-23","close":1745.38},{"date":"2024-08-26","close":1706.27},{"date":"2024-08-27","close":1714.9},{"date":"2024-08-28","close":1722.35},{"date":"2024-08-29","close":1713.29},{"date":"2024-08-30","close":1730.27},{"date":"2024-09-03","close":1688.41},{"date":"2024-09-04","close":1751.25},{"date":"2024-09-05","close":1757.14},{"date":"2024-09-06","close":1734.01},{"date":"2024-09-09","close":1776.49},{"date":"2024-09-10","close":1797.28},{"date":"2024-09-11","close":1834.23},{"date":"2024-09-12","close":1862.08},{"date":"2024-09-13","close":1868.96},{"date":"2024-09-16","close":1894.98},{"date":"2024-09-17","close":1884.45},{"date":"2024-09-18","close":1900.33},{"date":"2024-09-19","close":1929.21},{"date":"2024-09-20","close":1934.63},{"date":"2024-09-23","close":1947.38},{"date":"2024-09-24","close":1916.9},{"date":"2024-09-25","close":1909.85},{"date":"2024-09-26","close":1923.8101},{"date":"2024-09-27","close":1919.65},{"date":"2024-09-30","close":1943.52},{"date":"2024-10-01","close":1915.6899},{"date":"2024-10-02","close":1938.16},{"date":"2024-10-03","close":1935.95},{"date":"2024-10-04","close":1913.38},{"date":"2024-10-07","close":1955.0},{"date":"2024-10-08","close":1989.58},{"date":"2024-10-09","close":2024.99},{"date":"2024-10-10","close":1984.52},{"date":"2024-10-11","close":2031.0},{"date":"2024-10-14","close":2068.9099},{"date":"2024-10-15","close":2061.05},{"date":"2024-10-16","close":2051.78},{"date":"2024-10-17","close":2038.95},{"date":"2024-10-18","close":1973.46},{"date":"2024-10-21","close":1994.45},{"date":"2024-10-22","close":2027.8199},{"date":"2024-10-23","close":1998.66},{"date":"2024-10-24","close":1994.05},{"date":"2024-10-25","close":1999.97},{"date":"2024-10-28","close":1996.88},{"date":"2024-10-29","close":2021.86},{"date":"2024-10-30","close":2006.99},{"date":"2024-10-31","close":1993.11},{"date":"2024-11-01","close":1988.91},{"date":"2024-11-04","close":1990.9399},{"date":"2024-11-05","close":2009.75},{"date":"2024-11-06","close":2090.6299},{"date":"2024-11-07","close":2176.1001},{"date":"2024-11-08","close":2332.29},{"date":"2024-11-11","close":2350.0},{"date":"2024-11-12","close":2348.1001},{"date":"2024-11-13","close":2348.45},{"date":"2024-11-14","close":2323.1699},{"date":"2024-11-15","close":2261.0},{"date":"2024-11-18","close":2272.3101},{"date":"2024-11-19","close":2284.4299},{"date":"2024-11-20","close":2309.6001},{"date":"2024-11-21","close":2337.8301},{"date":"2024-11-22","close":2355.3501},{"date":"2024-11-25","close":2360.22},{"date":"2024-11-26","close":2382.3999},{"date":"2024-11-27","close":2354.0},{"date":"2024-11-29","close":2375.03},{"date":"2024-12-02","close":2332.1101},{"date":"2024-12-03","close":2345.3201},{"date":"2024-12-04","close":2375.8301},{"date":"2024-12-05","close":2367.1599},{"date":"2024-12-06","close":2371.8301},{"date":"2024-12-09","close":2227.1101},{"date":"2024-12-10","close":2172.6899},{"date":"2024-12-11","close":2196.05},{"date":"2024-12-12","close":2190.9199},{"date":"2024-12-13","close":2168.8899},{"date":"2024-12-16","close":2170.49},{"date":"2024-12-17","close":2138.1799},{"date":"2024-12-18","close":2051.1001},{"date":"2024-12-19","close":2044.89},{"date":"2024-12-20","close":2090.98},{"date":"2024-12-23","close":2080.4299},{"date":"2024-12-24","close":2104.99},{"date":"2024-12-26","close":2062.71},{"date":"2024-12-27","close":2037.33},{"date":"2024-12-30","close":2013.65},{"date":"2024-12-31","close":1990.9301},{"date":"2025-01-02","close":1995.92},{"date":"2025-01-03","close":1966.26},{"date":"2025-01-06","close":1968.01},{"date":"2025-01-07","close":1935.16},{"date":"2025-01-08","close":1964.42},{"date":"2025-01-10","close":1917.63},{"date":"2025-01-13","close":1911.98},{"date":"2025-01-14","close":1949.53},{"date":"2025-01-15","close":2030.47},{"date":"2025-01-16","close":1969.6801},{"date":"2025-01-17","close":1900.54},{"date":"2025-01-21","close":1894.1899},{"date":"2025-01-22","close":1880.3199},{"date":"2025-01-23","close":1854.6},{"date":"2025-01-24","close":1814.85},{"date":"2025-01-27","close":1842.64},{"date":"2025-01-28","close":1851.1},{"date":"2025-01-29","close":1860.21},{"date":"2025-01-30","close":1866.42},{"date":"2025-01-31","close":1873.5601},{"date":"2025-02-03","close":1827.96},{"date":"2025-02-04","close":1809.7},{"date":"2025-02-05","close":1847.8},{"date":"2025-02-06","close":1887.3},{"date":"2025-02-07","close":1858.86},{"date":"2025-02-10","close":1857.35},{"date":"2025-02-11","close":1797.17},{"date":"2025-02-12","close":1767.41},{"date":"2025-02-13","close":1802.79},{"date":"2025-02-14","close":1799.1899},{"date":"2025-02-18","close":1794.24},{"date":"2025-02-19","close":1755.26},{"date":"2025-02-20","close":1725.54},{"date":"2025-02-21","close":1698.11},{"date":"2025-02-24","close":1732.2},{"date":"2025-02-25","close":1816.76},{"date":"2025-02-26","close":1869.97},{"date":"2025-02-27","close":1836.1801},{"date":"2025-02-28","close":1886.35},{"date":"2025-03-03","close":1864.88},{"date":"2025-03-04","close":1871.03},{"date":"2025-03-05","close":1873.01},{"date":"2025-03-06","close":1816.51},{"date":"2025-03-07","close":1834.13},{"date":"2025-03-10","close":1695.35},{"date":"2025-03-11","close":1722.85},{"date":"2025-03-12","close":1779.0},{"date":"2025-03-13","close":1743.54},{"date":"2025-03-14","close":1799.9},{"date":"2025-03-17","close":1845.85},{"date":"2025-03-18","close":1813.61},{"date":"2025-03-19","close":1872.99},{"date":"2025-03-20","close":1853.46},{"date":"2025-03-21","close":1853.29},{"date":"2025-03-24","close":1897.66},{"date":"2025-03-25","close":1919.64},{"date":"2025-03-26","close":1887.0},{"date":"2025-03-27","close":1872.28},{"date":"2025-03-28","close":1835.24},{"date":"2025-03-31","close":1844.16},{"date":"2025-04-01","close":1868.47},{"date":"2025-04-02","close":1889.89},{"date":"2025-04-03","close":1801.05},{"date":"2025-04-04","close":1673.98},{"date":"2025-04-07","close":1713.2},{"date":"2025-04-08","close":1677.11},{"date":"2025-04-09","close":1848.0},{"date":"2025-04-10","close":1850.0601},{"date":"2025-04-11","close":1888.45},{"date":"2025-04-14","close":1932.74},{"date":"2025-04-15","close":1923.9301},{"date":"2025-04-16","close":1899.78},{"date":"2025-04-17","close":1908.6899},{"date":"2025-04-21","close":1816.08},{"date":"2025-04-22","close":1872.9},{"date":"2025-04-23","close":1926.0601},{"date":"2025-04-24","close":1936.8101},{"date":"2025-04-25","close":1952.3101},{"date":"2025-04-28","close":1943.27},{"date":"2025-04-29","close":1961.5},{"date":"2025-04-30","close":1989.6801},{"date":"2025-05-01","close":2001.6801},{"date":"2025-05-02","close":2048.1699},{"date":"2025-05-05","close":2080.4099},{"date":"2025-05-06","close":2060.8601},{"date":"2025-05-07","close":2095.03},{"date":"2025-05-08","close":2105.76},{"date":"2025-05-09","close":2088.22},{"date":"2025-05-12","close":2130.0},{"date":"2025-05-13","close":2136.03},{"date":"2025-05-14","close":2125.8999},{"date":"2025-05-15","close":2180.4399},{"date":"2025-05-16","close":2201.8899},{"date":"2025-05-19","close":2206.01},{"date":"2025-05-20","close":2027.0},{"date":"2025-05-21","close":1707.9399},{"date":"2025-05-22","close":1700.3199},{"date":"2025-05-23","close":1694.36},{"date":"2025-05-27","close":1503.62},{"date":"2025-05-28","close":1619.9399},{"date":"2025-05-29","close":1685.0},{"date":"2025-05-30","close":1726.28},{"date":"2025-06-02","close":1748.26},{"date":"2025-06-03","close":1741.55},{"date":"2025-06-04","close":1755.03},{"date":"2025-06-05","close":1771.9},{"date":"2025-06-06","close":1775.1},{"date":"2025-06-09","close":1749.41},{"date":"2025-06-10","close":1785.0},{"date":"2025-06-11","close":1805.0},{"date":"2025-06-12","close":1784.37},{"date":"2025-06-13","close":1784.5699},{"date":"2025-06-16","close":1814.39},{"date":"2025-06-17","close":1776.9399},{"date":"2025-06-18","close":1763.64},{"date":"2025-06-20","close":1804.8199},{"date":"2025-06-23","close":1881.25},{"date":"2025-06-24","close":1926.52},{"date":"2025-06-25","close":1893.45},{"date":"2025-06-26","close":1815.84},{"date":"2025-06-27","close":1816.26},{"date":"2025-06-30","close":1827.96},{"date":"2025-07-01","close":1843.1801},{"date":"2025-07-02","close":1842.78},{"date":"2025-07-03","close":1855.38},{"date":"2025-07-07","close":1869.83},{"date":"2025-07-08","close":1703.17},{"date":"2025-07-09","close":1591.73},{"date":"2025-07-10","close":1584.38},{"date":"2025-07-11","close":1544.23},{"date":"2025-07-14","close":1547.02},{"date":"2025-07-15","close":1507.15},{"date":"2025-07-16","close":1536.75},{"date":"2025-07-17","close":1525.29},{"date":"2025-07-18","close":1541.62},{"date":"2025-07-21","close":1531.09},{"date":"2025-07-22","close":1531.63},{"date":"2025-07-23","close":1531.26},{"date":"2025-07-24","close":1535.8},{"date":"2025-07-25","close":1532.52},{"date":"2025-07-28","close":1513.73},{"date":"2025-07-29","close":1505.06},{"date":"2025-07-30","close":1527.8},{"date":"2025-07-31","close":1436.72},{"date":"2025-08-01","close":1381.07},{"date":"2025-08-04","close":1360.99},{"date":"2025-08-05","close":1343.12},{"date":"2025-08-06","close":1393.61},{"date":"2025-08-07","close":1333.62},{"date":"2025-08-08","close":1320.88},{"date":"2025-08-11","close":1311.26},{"date":"2025-08-12","close":1318.7},{"date":"2025-08-13","close":1335.29},{"date":"2025-08-14","close":1318.18},{"date":"2025-08-15","close":1343.16},{"date":"2025-08-18","close":1350.14},{"date":"2025-08-19","close":1384.93},{"date":"2025-08-20","close":1344.11},{"date":"2025-08-21","close":1361.72},{"date":"2025-08-22","close":1415.9},{"date":"2025-08-25","close":1423.87},{"date":"2025-08-26","close":1420.13},{"date":"2025-08-27","close":1419.37},{"date":"2025-08-28","close":1506.37},{"date":"2025-08-29","close":1521.64},{"date":"2025-09-02","close":1504.88},{"date":"2025-09-03","close":1520.75},{"date":"2025-09-04","close":1518.92},{"date":"2025-09-05","close":1531.99},{"date":"2025-09-08","close":1538.2},{"date":"2025-09-09","close":1546.56},{"date":"2025-09-10","close":1530.36},{"date":"2025-09-11","close":1596.56},{"date":"2025-09-12","close":1544.05},{"date":"2025-09-15","close":1555.21},{"date":"2025-09-16","close":1553.54},{"date":"2025-09-17","close":1551.83},{"date":"2025-09-18","close":1522.1},{"date":"2025-09-19","close":1477.21},{"date":"2025-09-22","close":1538.95},{"date":"2025-09-23","close":1534.77},{"date":"2025-09-24","close":1543.18},{"date":"2025-09-25","close":1548.36},{"date":"2025-09-26","close":1518.78},{"date":"2025-09-29","close":1525.44},{"date":"2025-09-30","close":1496.53},{"date":"2025-10-01","close":1512.71},{"date":"2025-10-02","close":1784.68},{"date":"2025-10-03","close":1850.65},{"date":"2025-10-06","close":1850.18},{"date":"2025-10-07","close":1879.55},{"date":"2025-10-08","close":1695.01},{"date":"2025-10-09","close":1708.77},{"date":"2025-10-10","close":1665.21},{"date":"2025-10-13","close":1649.99},{"date":"2025-10-14","close":1649.51},{"date":"2025-10-15","close":1636.65},{"date":"2025-10-16","close":1620.14},{"date":"2025-10-17","close":1616.0},{"date":"2025-10-20","close":1620.39},{"date":"2025-10-21","close":1565.83},{"date":"2025-10-22","close":1573.94},{"date":"2025-10-23","close":1615.36},{"date":"2025-10-24","close":1667.0},{"date":"2025-10-27","close":1685.09},{"date":"2025-10-28","close":1666.64},{"date":"2025-10-29","close":1566.9},{"date":"2025-10-30","close":1585.36},{"date":"2025-10-31","close":1659.53},{"date":"2025-11-03","close":1650.51},{"date":"2025-11-04","close":1606.1},{"date":"2025-11-05","close":1629.2},{"date":"2025-11-06","close":1674.8},{"date":"2025-11-07","close":1740.0},{"date":"2025-11-10","close":1756.34},{"date":"2025-11-11","close":1797.69},{"date":"2025-11-12","close":1777.91},{"date":"2025-11-13","close":1737.27},{"date":"2025-11-14","close":1741.37},{"date":"2025-11-17","close":1760.25},{"date":"2025-11-18","close":1724.97},{"date":"2025-11-19","close":1736.16},{"date":"2025-11-20","close":1720.55},{"date":"2025-11-21","close":1788.2},{"date":"2025-11-24","close":1748.25},{"date":"2025-11-25","close":1810.0},{"date":"2025-11-26","close":1797.27},{"date":"2025-11-28","close":1805.83},{"date":"2025-12-01","close":1768.68},{"date":"2025-12-02","close":1778.71},{"date":"2025-12-03","close":1762.35},{"date":"2025-12-04","close":1771.87},{"date":"2025-12-05","close":1798.53},{"date":"2025-12-08","close":1760.45},{"date":"2025-12-09","close":1751.69},{"date":"2025-12-10","close":1752.24},{"date":"2025-12-11","close":1825.83},{"date":"2025-12-12","close":1844.98},{"date":"2025-12-15","close":1807.73},{"date":"2025-12-16","close":1792.13},{"date":"2025-12-17","close":1755.02},{"date":"2025-12-18","close":1761.41},{"date":"2025-12-19","close":1748.43},{"date":"2025-12-22","close":1742.63},{"date":"2025-12-23","close":1725.78},{"date":"2025-12-24","close":1731.01},{"date":"2025-12-26","close":1753.19},{"date":"2025-12-29","close":1771.69},{"date":"2025-12-30","close":1745.75},{"date":"2025-12-31","close":1690.62},{"date":"2026-01-02","close":1643.27},{"date":"2026-01-05","close":1653.48},{"date":"2026-01-06","close":1599.96},{"date":"2026-01-07","close":1580.51},{"date":"2026-01-08","close":1585.6},{"date":"2026-01-09","close":1665.53},{"date":"2026-01-12","close":1631.31},{"date":"2026-01-13","close":1623.18},{"date":"2026-01-14","close":1616.29},{"date":"2026-01-15","close":1581.19},{"date":"2026-01-16","close":1567.19},{"date":"2026-01-20","close":1494.5},{"date":"2026-01-21","close":1535.54},{"date":"2026-01-22","close":1556.95},{"date":"2026-01-23","close":1544.69},{"date":"2026-01-26","close":1550.74},{"date":"2026-01-27","close":1545.0},{"date":"2026-01-28","close":1525.67},{"date":"2026-01-29","close":1501.75},{"date":"2026-01-30","close":1463.17},{"date":"2026-02-02","close":1450.91},{"date":"2026-02-03","close":1328.07},{"date":"2026-02-04","close":1386.88},{"date":"2026-02-05","close":1357.34},{"date":"2026-02-06","close":1391.0},{"date":"2026-02-09","close":1372.76},{"date":"2026-02-10","close":1380.68},{"date":"2026-02-11","close":1363.31},{"date":"2026-02-12","close":1337.64},{"date":"2026-02-13","close":1344.74},{"date":"2026-02-17","close":1351.6},{"date":"2026-02-18","close":1366.93},{"date":"2026-02-19","close":1352.73},{"date":"2026-02-20","close":1350.45},{"date":"2026-02-23","close":1281.64},{"date":"2026-02-24","close":1227.63},{"date":"2026-02-25","close":1300.94},{"date":"2026-02-26","close":1388.44},{"date":"2026-02-27","close":1409.36},{"date":"2026-03-02","close":1407.54},{"date":"2026-03-03","close":1448.02},{"date":"2026-03-04","close":1464.01},{"date":"2026-03-05","close":1475.09},{"date":"2026-03-06","close":1476.0},{"date":"2026-03-09","close":1441.2},{"date":"2026-03-10","close":1285.15},{"date":"2026-03-11","close":1165.23},{"date":"2026-03-12","close":1093.62},{"date":"2026-03-13","close":1131.22},{"date":"2026-03-16","close":1161.53},{"date":"2026-03-17","close":1199.93},{"date":"2026-03-18","close":1203.7},{"date":"2026-03-19","close":1113.16},{"date":"2026-03-20","close":1127.62},{"date":"2026-03-23","close":1063.33},{"date":"2026-03-24","close":995.0},{"date":"2026-03-25","close":1043.1},{"date":"2026-03-26","close":1039.84},{"date":"2026-03-27","close":1011.06},{"date":"2026-03-30","close":1047.94},{"date":"2026-03-31","close":1067.54},{"date":"2026-04-01","close":1061.99},{"date":"2026-04-02","close":1089.76},{"date":"2026-04-06","close":1094.32},{"date":"2026-04-07","close":1082.08},{"date":"2026-04-08","close":1092.04},{"date":"2026-04-09","close":1072.35},{"date":"2026-04-10","close":922.37},{"date":"2026-04-13","close":1000.91},{"date":"2026-04-14","close":1007.28},{"date":"2026-04-15","close":1030.81},{"date":"2026-04-16","close":1069.93},{"date":"2026-04-17","close":1073.52},{"date":"2026-04-20","close":1063.41},{"date":"2026-04-21","close":1036.7},{"date":"2026-04-22","close":970.17},{"date":"2026-04-23","close":979.76},{"date":"2026-04-24","close":1004.72},{"date":"2026-04-27","close":1013.83},{"date":"2026-04-28","close":1010.5},{"date":"2026-04-29","close":1043.57},{"date":"2026-04-30","close":1025.0},{"date":"2026-05-01","close":1035.5},{"date":"2026-05-04","close":1060.0},{"date":"2026-05-05","close":1066.27},{"date":"2026-05-06","close":1067.0},{"date":"2026-05-07","close":1128.39},{"date":"2026-05-08","close":1126.0},{"date":"2026-05-11","close":1092.0},{"date":"2026-05-12","close":1086.0},{"date":"2026-05-13","close":1064.64},{"date":"2026-05-14","close":1076.93},{"date":"2026-05-15","close":1098.59},{"date":"2026-05-18","close":1181.82},{"date":"2026-05-19","close":1186.15},{"date":"2026-05-20","close":1230.23},{"date":"2026-05-21","close":1228.1},{"date":"2026-05-22","close":1239.91},{"date":"2026-05-26","close":1259.89},{"date":"2026-05-27","close":1278.47},{"date":"2026-05-28","close":1296.36},{"date":"2026-05-29","close":1250.59},{"date":"2026-06-01","close":1284.75},{"date":"2026-06-02","close":1251.63},{"date":"2026-06-03","close":1174.66},{"date":"2026-06-04","close":1166.7},{"date":"2026-06-05","close":1137.33},{"date":"2026-06-08","close":1207.34},{"date":"2026-06-09","close":1225.15},{"date":"2026-06-10","close":1220.15},{"date":"2026-06-11","close":1185.37},{"date":"2026-06-12","close":1179.19},{"date":"2026-06-15","close":1181.62},{"date":"2026-06-16","close":1186.24},{"date":"2026-06-17","close":1126.84},{"date":"2026-06-18","close":1096.48},{"date":"2026-06-22","close":1090.85},{"date":"2026-06-23","close":1099.41},{"date":"2026-06-24","close":1140.34},{"date":"2026-06-25","close":1143.48},{"date":"2026-06-26","close":1182.79},{"date":"2026-06-29","close":1177.52},{"date":"2026-06-30","close":1194.78},{"date":"2026-07-01","close":1206.65},{"date":"2026-07-02","close":1270.83},{"date":"2026-07-06","close":1286.51},{"date":"2026-07-07","close":1300.27},{"date":"2026-07-08","close":1266.08},{"date":"2026-07-09","close":1279.41},{"date":"2026-07-10","close":1250.9},{"date":"2026-07-13","close":1278.25},{"date":"2026-07-14","close":1210.52},{"date":"2026-07-15","close":1205.79},{"date":"2026-07-16","close":1241.22},{"date":"2026-07-17","close":1257.11},{"date":"2026-07-20","close":1263.83},{"date":"2026-07-21","close":1227.34},{"date":"2026-07-22","close":1221.47},{"date":"2026-07-23","close":1206.19},{"date":"2026-07-24","close":1237.37},{"date":"2026-07-27","close":1280.57},{"date":"2026-07-28","close":1336.22},{"date":"2026-07-29","close":1373.08},{"date":"2026-07-30","close":1139.54},{"date":"2026-07-31","close":1122.97},{"date":"2026-08-03","close":1045.46},{"date":"2026-08-04","close":1046.99},{"date":"2026-08-05","close":1091.55},{"date":"2026-08-06","close":1031.89},{"date":"2026-08-07","close":1041.4},{"date":"2026-08-10","close":1049.74},{"date":"2026-08-11","close":1038.23},{"date":"2026-08-12","close":1044.21},{"date":"2026-08-13","close":1110.7},{"date":"2026-08-14","close":1085.78},{"date":"2026-08-17","close":1064.41},{"date":"2026-08-18","close":1078.12},{"date":"2026-08-19","close":1161.59},{"date":"2026-08-20","close":1149.75},{"date":"2026-08-21","close":1172.67},{"date":"2026-08-24","close":1166.4},{"date":"2026-08-25","close":1137.14},{"date":"2026-08-26","close":1133.7},{"date":"2026-08-27","close":1157.06},{"date":"2026-08-28","close":1153.57},{"date":"2026-08-31","close":1147.21},{"date":"2026-09-01","close":1103.68},{"date":"2026-09-02","close":1099.45},{"date":"2026-09-03","close":1118.93},{"date":"2026-09-04","close":932.26},{"date":"2026-09-08","close":933.3},{"date":"2026-09-09","close":983.19},{"date":"2026-09-10","close":960.67},{"date":"2026-09-11","close":985.39},{"date":"2026-09-14","close":1001.5},{"date":"2026-09-15","close":985.96},{"date":"2026-09-16","close":991.35},{"date":"2026-09-17","close":966.3},{"date":"2026-09-18","close":949.68},{"date":"2026-09-21","close":924.52},{"date":"2026-09-22","close":914.48},{"date":"2026-09-23","close":879.62},{"date":"2026-09-24","close":856.48},{"date":"2026-09-25","close":863.09},{"date":"2026-09-28","close":840.89},{"date":"2026-09-29","close":617.87},{"date":"2026-09-30","close":592.47},{"date":"2026-10-01","close":661.75},{"date":"2026-10-02","close":661.25},{"date":"2026-10-05","close":689.61},{"date":"2026-10-06","close":695.46},{"date":"2026-10-07","close":681.77},{"date":"2026-10-08","close":707.43},{"date":"2026-10-09","close":667.58},{"date":"2026-10-12","close":740.0},{"date":"2026-10-13","close":723.03},{"date":"2026-10-14","close":719.63},{"date":"2026-10-15","close":769.93},{"date":"2026-10-16","close":771.19},{"date":"2026-10-19","close":781.07},{"date":"2026-10-20","close":799.73},{"date":"2026-10-21","close":795.21},{"date":"2026-10-22","close":823.15}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":823.27,"low_30d":586.0497,"support":628.84,"high_30d":1014.0,"change_1d":3.5,"change_7d":6.7,"change_30d":-16.5,"resistance":971.2,"position_in_range":55.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":null,"per":70.75,"quarter":"2024-Q3"},{"pbr":null,"per":85.95,"quarter":"2024-Q4"},{"pbr":null,"per":86.27,"quarter":"2025-Q1"},{"pbr":null,"per":71.74,"quarter":"2025-Q2"},{"pbr":null,"per":63.67,"quarter":"2025-Q3"},{"pbr":null,"per":51.77,"quarter":"2025-Q4"},{"pbr":null,"per":55.52,"quarter":"2026-Q1"},{"pbr":null,"per":30.38,"quarter":"2026-Q2"},{"pbr":null,"per":32.26,"quarter":"2026-Q3"},{"pbr":61.26,"per":22.23,"quarter":"현재"}],"timeline":[{"close":1488.66,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":1943.52,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":1990.9301,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":1844.16,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":1827.96,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":1496.53,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":1690.62,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1067.54,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":1194.78,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":null,"pbr_5y_low":null,"per_5y_avg":60.92,"per_5y_low":30.38,"current_pbr":61.26,"current_per":22.23,"pbr_5y_high":null,"per_5y_high":86.27,"pbr_5y_median":null,"per_5y_median":63.67,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":null,"per_percentile":0.0,"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":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 75 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - APPLICATION"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -2.5%"},"momentum":{"grade":"C","reason":"RSI 75"},"valuation":{"grade":"C","reason":"PER 22.22x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":true,"unit":"%","value":12.98,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":null,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":82.37,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":null,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":87.09,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":51.65,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":34.05,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 5개)."},"earnings_forecast":{},"valuation_history":[{"pbr":null,"per":70.75,"close":1488.66,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":null,"per":85.95,"close":1943.52,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":null,"per":86.27,"close":1990.9301,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":null,"per":71.74,"close":1844.16,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":null,"per":63.67,"close":1827.96,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":null,"per":51.77,"close":1496.53,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":null,"per":55.52,"close":1690.62,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":null,"per":30.38,"close":1067.54,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":null,"per":32.26,"close":1194.78,"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":"22.2배"},{"label":"PBR","value":"61.2배"},{"label":"5년 PER 밴드","value":"하위 0%"}],"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":10.47,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":674188000.0,"market_cap":null,"net_income":237172000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.8709306602906014,"total_assets":null,"total_equity":null,"profit_margin":0.3517891152022878,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":362628000.0,"operating_margin":0.5378737088171252},{"eps":12.5,"pbr":82.33,"per":37.31,"roa":0.12980342823822638,"roe":null,"revenue":691677000.0,"market_cap":23894831000.0,"net_income":264458000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.8681479939335847,"total_assets":2037373000.0,"total_equity":-4097135000.0,"profit_margin":0.3823432035473205,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":402465000.0,"operating_margin":0.5818684154598173},{"eps":7.33,"pbr":null,"per":null,"roa":0.07732116557963468,"roe":null,"revenue":511959000.0,"market_cap":null,"net_income":158373000.0,"fiscal_year":2026,"report_date":"2025-12-31","gross_margin":0.8295547104357966,"total_assets":2048248999.0,"total_equity":-2101650000.0,"profit_margin":0.3093470375557418,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":234049000.0,"operating_margin":0.45716356192585733},{"eps":6.74,"pbr":null,"per":null,"roa":0.08360335677611425,"roe":null,"revenue":515751000.0,"market_cap":null,"net_income":155014000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.8232170175142656,"total_assets":1854160000.0,"total_equity":-1808134000.0,"profit_margin":0.30055976624378816,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":237156000.0,"operating_margin":0.4598265442044708},{"eps":8.57,"pbr":null,"per":null,"roa":0.0973105233942123,"roe":null,"revenue":536415000.0,"market_cap":null,"net_income":181789000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.8367476673843945,"total_assets":1868133000.0,"total_equity":-1745784000.0,"profit_margin":0.33889619044955865,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":262518000.0,"operating_margin":0.4893934733368754},{"eps":7.81,"pbr":null,"per":null,"roa":0.08733243359507374,"roe":null,"revenue":498735000.0,"market_cap":null,"net_income":162615000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.8242954675328581,"total_assets":1862023000.0,"total_equity":-1397446000.0,"profit_margin":0.32605491894493066,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":245648000.0,"operating_margin":0.4925421315929301},{"eps":5.79,"pbr":null,"per":null,"roa":0.08308743060749459,"roe":null,"revenue":439968000.0,"market_cap":null,"net_income":152528000.0,"fiscal_year":2025,"report_date":"2024-12-31","gross_margin":0.8014741981234998,"total_assets":1835753000.0,"total_equity":-1124052000.0,"profit_margin":0.34667975852789296,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":179528000.0,"operating_margin":0.40804785802603827},{"eps":6.54,"pbr":null,"per":null,"roa":0.07950917844050889,"roe":null,"revenue":453809000.0,"market_cap":null,"net_income":135691000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.8026174007126347,"total_assets":1706608000.0,"total_equity":-1138164000.0,"profit_margin":0.2990046473296034,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":197178000.0,"operating_margin":0.4344955697220637},{"eps":5.567424925500607,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":453809000.0,"market_cap":null,"net_income":135691000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.8026174007126347,"total_assets":null,"total_equity":null,"profit_margin":0.2990046473296034,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":197178000.0,"operating_margin":0.4344955697220637},{"eps":5.180305262648257,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":447849000.0,"market_cap":null,"net_income":126256000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.8023887515658179,"total_assets":null,"total_equity":null,"profit_margin":0.28191644951758293,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":190251000.0,"operating_margin":0.4248105946423906},{"eps":5.325675158301238,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":433809000.0,"market_cap":null,"net_income":129799000.0,"fiscal_year":2024,"report_date":"2023-12-31","gross_margin":0.7989414696329491,"total_assets":null,"total_equity":null,"profit_margin":0.2992077158380762,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":194841000.0,"operating_margin":0.44914005933486856},{"eps":4.967317645280313,"pbr":null,"per":null,"roa":0.0759734122865258,"roe":null,"revenue":382059000.0,"market_cap":null,"net_income":121065000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.7815494465514489,"total_assets":1593518000.0,"total_equity":-725765000.0,"profit_margin":0.31687514232095043,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":151359000.0,"operating_margin":0.3961665606620967}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":21.0407,"per":70.75,"date":"2024-06","close":1488.66,"source":"reported"},{"eps":21.0407,"per":76.04,"date":"2024-07","close":1600.0,"source":"reported"},{"eps":21.0407,"per":82.23,"date":"2024-08","close":1730.27,"source":"reported"},{"eps":22.6134,"per":85.95,"date":"2024-09","close":1943.52,"source":"reported"},{"eps":22.6134,"per":88.14,"date":"2024-10","close":1993.11,"source":"reported"},{"eps":22.6134,"per":105.03,"date":"2024-11","close":2375.03,"source":"reported"},{"eps":23.0777,"per":86.27,"date":"2024-12","close":1990.93,"source":"reported"},{"eps":23.0777,"per":81.18,"date":"2025-01","close":1873.56,"source":"reported"},{"eps":23.0777,"per":81.74,"date":"2025-02","close":1886.35,"source":"reported"},{"eps":25.7074,"per":71.74,"date":"2025-03","close":1844.16,"source":"reported"},{"eps":25.7074,"per":77.4,"date":"2025-04","close":1989.68,"source":"reported"},{"eps":25.7074,"per":67.15,"date":"2025-05","close":1726.28,"source":"reported"},{"eps":28.71,"per":63.67,"date":"2025-06","close":1827.96,"source":"reported"},{"eps":28.71,"per":50.04,"date":"2025-07","close":1436.72,"source":"reported"},{"eps":28.71,"per":53.0,"date":"2025-08","close":1521.64,"source":"reported"},{"eps":28.91,"per":51.77,"date":"2025-09","close":1496.53,"source":"reported"},{"eps":28.91,"per":57.4,"date":"2025-10","close":1659.53,"source":"reported"},{"eps":28.91,"per":62.46,"date":"2025-11","close":1805.83,"source":"reported"},{"eps":30.45,"per":55.52,"date":"2025-12","close":1690.62,"source":"reported"},{"eps":30.45,"per":48.05,"date":"2026-01","close":1463.17,"source":"reported"},{"eps":30.45,"per":46.28,"date":"2026-02","close":1409.36,"source":"reported"},{"eps":35.14,"per":30.38,"date":"2026-03","close":1067.54,"source":"reported"},{"eps":35.14,"per":29.17,"date":"2026-04","close":1025.0,"source":"reported"},{"eps":35.14,"per":35.59,"date":"2026-05","close":1250.59,"source":"reported"},{"eps":37.04,"per":32.26,"date":"2026-06","close":1194.78,"source":"reported"},{"eps":37.04,"per":30.32,"date":"2026-07","close":1122.97,"source":"reported"},{"eps":37.04,"per":30.97,"date":"2026-08","close":1147.21,"source":"reported"},{"eps":37.04,"per":16.0,"date":"2026-09","close":592.47,"source":"reported"},{"eps":37.04,"per":22.22,"date":"2026-10","close":823.15,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":58.23,"std":22.93,"count":29,"current":22.22,"lower_1sd":35.3,"upper_1sd":81.16},"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":"Fair Isaac Corporation","phase":"above-fold","symbol_resolved":true}