{"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":"2026-10-23T10:01:04.750150+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":5.9,"direction":"higher_better","percentile":61},{"name":"영업이익 성장률","unit":"%","value":1.8,"direction":"higher_better","percentile":54}],"summary":"매출 +5.9%","percentile":58},"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":76.0,"direction":null,"percentile":76},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":6.2,"direction":"higher_better","percentile":65}],"summary":"RSI 76","percentile":70},"valuation":{"grade":"C","metrics":[],"summary":"PER 31.39x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":13.8,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":14.57,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":9.92,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":5.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 13.8%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.81,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.53,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":137.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.12,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 2.8x, 순차입금비율 0.5x","percentile":74}},"signals":[],"summary":"W.W. Grainger, Inc.(GWW)은 Industrials 섹터 US 시장 종목입니다, 시가총액 641.89억. 현재가 $1,359.55, 전일 대비 +0.6%, 30일 +6.2%. PER 31.4배 / ROE 13.8%. 기술적 시그널: RSI 76(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.69,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.69%","value_pct":0.69},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":21.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.53,"direction":"lower_better","percentile":null}],"summary":"배당성향 22%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.69},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":16.867148655744813,"grade":"C","trend":"상승","atr_14":28.475885714285678,"rsi_14":76.04680207717082,"sma_20":1296.465,"sma_60":1299.3553333333334,"comment":"상승 추세, RSI 76","analysis":"RSI(14) 76.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(16.87)가 시그널선(8.76)을 상회합니다(골든크로스). SMA20 1296, SMA60 1299 — 혼조세입니다. 볼린저밴드 1225~1368 (현재 위치 94%).","bb_lower":1224.5960936496178,"bb_upper":1368.333906350382,"macd_signal":8.762238319663101},"change_pct":0.61,"chart_data":[{"date":"2024-10-23","open":1075.62,"high":1081.87,"low":1070.0,"close":1076.75,"volume":100120,"rsi_14":66.89,"sma_20":1065.27,"sma_60":1007.41,"sma_120":968.65},{"date":"2024-10-24","open":1074.73,"high":1077.25,"low":1065.85,"close":1066.58,"volume":148919,"rsi_14":62.63,"sma_20":1067.19,"sma_60":1009.16,"sma_120":969.9},{"date":"2024-10-25","open":1067.62,"high":1082.85,"low":1067.62,"close":1075.18,"volume":169712,"rsi_14":67.72,"sma_20":1069.94,"sma_60":1011.64,"sma_120":971.16},{"date":"2024-10-28","open":1085.13,"high":1091.5,"low":1078.61,"close":1088.18,"volume":186312,"rsi_14":68.93,"sma_20":1073.2,"sma_60":1014.16,"sma_120":972.47},{"date":"2024-10-29","open":1084.63,"high":1091.58,"low":1079.21,"close":1082.49,"volume":191468,"rsi_14":66.82,"sma_20":1076.13,"sma_60":1016.63,"sma_120":973.72},{"date":"2024-10-30","open":1084.15,"high":1096.81,"low":1081.21,"close":1083.46,"volume":292539,"rsi_14":68.46,"sma_20":1079.19,"sma_60":1019.08,"sma_120":974.91},{"date":"2024-10-31","open":1112.26,"high":1113.68,"low":1075.43,"close":1093.21,"volume":490514,"rsi_14":58.01,"sma_20":1083.19,"sma_60":1021.71,"sma_120":976.17},{"date":"2024-11-01","open":1095.46,"high":1101.19,"low":1085.57,"close":1089.11,"volume":248255,"rsi_14":52.36,"sma_20":1086.78,"sma_60":1023.93,"sma_120":977.47},{"date":"2024-11-04","open":1091.91,"high":1091.91,"low":1078.26,"close":1079.86,"volume":153651,"rsi_14":53.65,"sma_20":1090.42,"sma_60":1025.87,"sma_120":978.67},{"date":"2024-11-05","open":1079.2,"high":1106.56,"low":1079.2,"close":1105.81,"volume":171582,"rsi_14":53.31,"sma_20":1095.1,"sma_60":1028.58,"sma_120":980.04},{"date":"2024-11-06","open":1147.61,"high":1181.68,"low":1133.39,"close":1177.7,"volume":399191,"rsi_14":68.53,"sma_20":1103.36,"sma_60":1032.47,"sma_120":982.1},{"date":"2024-11-07","open":1176.16,"high":1179.9,"low":1162.69,"close":1171.78,"volume":264071,"rsi_14":65.32,"sma_20":1111.55,"sma_60":1036.41,"sma_120":984.13},{"date":"2024-11-08","open":1172.86,"high":1194.85,"low":1166.06,"close":1187.03,"volume":287239,"rsi_14":69.62,"sma_20":1117.42,"sma_60":1040.47,"sma_120":986.2},{"date":"2024-11-11","open":1192.21,"high":1212.02,"low":1192.21,"close":1205.37,"volume":223873,"rsi_14":79.59,"sma_20":1123.55,"sma_60":1044.71,"sma_120":988.4},{"date":"2024-11-12","open":1204.53,"high":1206.77,"low":1189.21,"close":1192.94,"volume":191955,"rsi_14":77.27,"sma_20":1129.69,"sma_60":1048.88,"sma_120":990.44},{"date":"2024-11-13","open":1191.83,"high":1203.1,"low":1183.05,"close":1186.7,"volume":186056,"rsi_14":78.75,"sma_20":1134.14,"sma_60":1052.87,"sma_120":992.5},{"date":"2024-11-14","open":1183.25,"high":1184.71,"low":1151.4,"close":1161.03,"volume":393274,"rsi_14":68.86,"sma_20":1136.97,"sma_60":1056.14,"sma_120":994.25},{"date":"2024-11-15","open":1159.05,"high":1164.26,"low":1153.93,"close":1163.32,"volume":232113,"rsi_14":67.28,"sma_20":1139.53,"sma_60":1059.49,"sma_120":996.24},{"date":"2024-11-18","open":1166.55,"high":1170.81,"low":1152.82,"close":1157.2,"volume":191937,"rsi_14":67.15,"sma_20":1142.12,"sma_60":1062.65,"sma_120":998.42},{"date":"2024-11-19","open":1144.8,"high":1162.43,"low":1144.8,"close":1157.14,"volume":138531,"rsi_14":66.98,"sma_20":1145.78,"sma_60":1065.96,"sma_120":1000.63},{"date":"2024-11-20","open":1157.07,"high":1164.44,"low":1147.22,"close":1163.44,"volume":143439,"rsi_14":66.43,"sma_20":1150.08,"sma_60":1069.48,"sma_120":1002.77},{"date":"2024-11-21","open":1167.6,"high":1184.16,"low":1158.33,"close":1179.19,"volume":156996,"rsi_14":70.08,"sma_20":1155.68,"sma_60":1073.25,"sma_120":1005.32},{"date":"2024-11-22","open":1187.03,"high":1192.09,"low":1180.15,"close":1191.28,"volume":206717,"rsi_14":74.62,"sma_20":1161.47,"sma_60":1077.23,"sma_120":1007.98},{"date":"2024-11-25","open":1193.26,"high":1211.8,"low":1184.4,"close":1200.27,"volume":457500,"rsi_14":72.52,"sma_20":1167.05,"sma_60":1081.07,"sma_120":1010.69},{"date":"2024-11-26","open":1201.04,"high":1204.15,"low":1186.56,"close":1201.79,"volume":187118,"rsi_14":58.17,"sma_20":1173.0,"sma_60":1085.36,"sma_120":1013.51},{"date":"2024-11-27","open":1204.46,"high":1205.76,"low":1188.03,"close":1190.51,"volume":163908,"rsi_14":55.95,"sma_20":1178.33,"sma_60":1089.59,"sma_120":1016.12},{"date":"2024-11-29","open":1190.38,"high":1199.52,"low":1189.91,"close":1189.98,"volume":126632,"rsi_14":51.16,"sma_20":1183.13,"sma_60":1094.03,"sma_120":1018.69},{"date":"2024-12-02","open":1192.66,"high":1192.66,"low":1175.32,"close":1178.78,"volume":201300,"rsi_14":38.96,"sma_20":1187.58,"sma_60":1098.14,"sma_120":1021.14},{"date":"2024-12-03","open":1183.88,"high":1186.37,"low":1169.13,"close":1177.96,"volume":206282,"rsi_14":43.12,"sma_20":1192.45,"sma_60":1101.82,"sma_120":1023.46},{"date":"2024-12-04","open":1178.21,"high":1181.17,"low":1173.31,"close":1177.41,"volume":180216,"rsi_14":45.5,"sma_20":1195.98,"sma_60":1105.4,"sma_120":1025.72},{"date":"2024-12-05","open":1173.27,"high":1180.08,"low":1171.33,"close":1173.51,"volume":191969,"rsi_14":57.66,"sma_20":1195.67,"sma_60":1108.73,"sma_120":1028.07},{"date":"2024-12-06","open":1175.34,"high":1177.45,"low":1166.08,"close":1170.06,"volume":194709,"rsi_14":54.08,"sma_20":1195.48,"sma_60":1111.87,"sma_120":1030.3},{"date":"2024-12-09","open":1174.48,"high":1174.48,"low":1142.13,"close":1147.24,"volume":309111,"rsi_14":44.99,"sma_20":1193.46,"sma_60":1114.68,"sma_120":1032.28},{"date":"2024-12-10","open":1144.02,"high":1147.51,"low":1128.86,"close":1142.76,"volume":285788,"rsi_14":43.07,"sma_20":1190.29,"sma_60":1117.16,"sma_120":1034.3},{"date":"2024-12-11","open":1154.83,"high":1154.83,"low":1133.36,"close":1140.78,"volume":262345,"rsi_14":38.6,"sma_20":1187.65,"sma_60":1119.52,"sma_120":1036.3},{"date":"2024-12-12","open":1144.35,"high":1144.35,"low":1126.85,"close":1134.37,"volume":208649,"rsi_14":25.1,"sma_20":1185.0,"sma_60":1121.79,"sma_120":1038.25},{"date":"2024-12-13","open":1130.65,"high":1134.94,"low":1124.55,"close":1128.06,"volume":179799,"rsi_14":12.48,"sma_20":1183.33,"sma_60":1123.66,"sma_120":1040.18},{"date":"2024-12-16","open":1130.83,"high":1135.35,"low":1122.43,"close":1125.36,"volume":255785,"rsi_14":1.95,"sma_20":1181.41,"sma_60":1125.46,"sma_120":1042.11},{"date":"2024-12-17","open":1119.94,"high":1121.84,"low":1101.18,"close":1106.04,"volume":306065,"rsi_14":0.0,"sma_20":1178.81,"sma_60":1126.76,"sma_120":1043.92},{"date":"2024-12-18","open":1108.46,"high":1110.33,"low":1075.74,"close":1077.43,"volume":339408,"rsi_14":0.0,"sma_20":1174.78,"sma_60":1127.6,"sma_120":1045.49},{"date":"2024-12-19","open":1084.7,"high":1089.81,"low":1067.59,"close":1067.77,"volume":325244,"rsi_14":0.0,"sma_20":1169.93,"sma_60":1128.43,"sma_120":1047.04},{"date":"2024-12-20","open":1063.89,"high":1085.16,"low":1058.18,"close":1079.03,"volume":732565,"rsi_14":9.21,"sma_20":1164.86,"sma_60":1129.24,"sma_120":1048.49},{"date":"2024-12-23","open":1074.34,"high":1074.34,"low":1061.49,"close":1068.55,"volume":257281,"rsi_14":8.54,"sma_20":1158.64,"sma_60":1130.02,"sma_120":1049.88},{"date":"2024-12-24","open":1070.92,"high":1078.91,"low":1069.08,"close":1077.08,"volume":121086,"rsi_14":14.15,"sma_20":1152.41,"sma_60":1130.89,"sma_120":1051.37},{"date":"2024-12-26","open":1075.53,"high":1075.79,"low":1066.86,"close":1068.84,"volume":118381,"rsi_14":13.72,"sma_20":1145.67,"sma_60":1131.6,"sma_120":1052.75},{"date":"2024-12-27","open":1061.14,"high":1068.96,"low":1051.23,"close":1055.36,"volume":173532,"rsi_14":12.83,"sma_20":1138.83,"sma_60":1132.11,"sma_120":1054.09},{"date":"2024-12-30","open":1047.31,"high":1052.3,"low":1032.02,"close":1044.73,"volume":180977,"rsi_14":13.93,"sma_20":1131.47,"sma_60":1132.6,"sma_120":1055.38},{"date":"2024-12-31","open":1046.36,"high":1048.6,"low":1037.66,"close":1040.62,"volume":168575,"rsi_14":13.97,"sma_20":1124.47,"sma_60":1132.94,"sma_120":1056.63},{"date":"2025-01-02","open":1050.3,"high":1051.83,"low":1025.53,"close":1028.44,"volume":160190,"rsi_14":13.03,"sma_20":1116.9,"sma_60":1133.26,"sma_120":1057.65},{"date":"2025-01-03","open":1029.98,"high":1044.93,"low":1024.43,"close":1040.56,"volume":170482,"rsi_14":20.25,"sma_20":1109.97,"sma_60":1133.68,"sma_120":1058.58},{"date":"2025-01-06","open":1040.25,"high":1051.17,"low":1035.9,"close":1040.58,"volume":212444,"rsi_14":21.1,"sma_20":1103.24,"sma_60":1134.09,"sma_120":1059.13},{"date":"2025-01-07","open":1038.01,"high":1051.77,"low":1032.2,"close":1049.21,"volume":298082,"rsi_14":25.79,"sma_20":1097.12,"sma_60":1134.72,"sma_120":1059.86},{"date":"2025-01-08","open":1045.9,"high":1065.37,"low":1043.33,"close":1055.22,"volume":239769,"rsi_14":32.35,"sma_20":1092.46,"sma_60":1134.45,"sma_120":1060.79},{"date":"2025-01-10","open":1043.04,"high":1054.59,"low":1035.9,"close":1039.07,"volume":288857,"rsi_14":35.42,"sma_20":1087.21,"sma_60":1133.68,"sma_120":1061.68},{"date":"2025-01-13","open":1039.07,"high":1064.6,"low":1039.07,"close":1062.27,"volume":267812,"rsi_14":48.1,"sma_20":1083.23,"sma_60":1133.52,"sma_120":1062.72},{"date":"2025-01-14","open":1071.04,"high":1081.19,"low":1063.83,"close":1074.02,"volume":296015,"rsi_14":48.28,"sma_20":1080.17,"sma_60":1133.1,"sma_120":1063.85},{"date":"2025-01-15","open":1087.91,"high":1102.76,"low":1077.81,"close":1079.43,"volume":539811,"rsi_14":53.87,"sma_20":1077.71,"sma_60":1132.67,"sma_120":1065.19},{"date":"2025-01-16","open":1084.7,"high":1102.36,"low":1079.47,"close":1096.2,"volume":300739,"rsi_14":56.43,"sma_20":1076.23,"sma_60":1132.39,"sma_120":1066.5},{"date":"2025-01-17","open":1095.52,"high":1113.31,"low":1079.49,"close":1099.41,"volume":697483,"rsi_14":60.64,"sma_20":1075.9,"sma_60":1132.28,"sma_120":1067.69},{"date":"2025-01-21","open":1109.24,"high":1118.89,"low":1098.28,"close":1107.22,"volume":343295,"rsi_14":68.79,"sma_20":1077.41,"sma_60":1132.65,"sma_120":1068.98},{"date":"2025-01-22","open":1107.7,"high":1114.28,"low":1102.78,"close":1108.62,"volume":308305,"rsi_14":74.81,"sma_20":1079.48,"sma_60":1133.16,"sma_120":1070.28},{"date":"2025-01-23","open":1112.64,"high":1116.13,"low":1104.52,"close":1107.12,"volume":141438,"rsi_14":76.35,"sma_20":1080.9,"sma_60":1133.81,"sma_120":1071.49},{"date":"2025-01-24","open":1104.87,"high":1112.48,"low":1101.61,"close":1107.28,"volume":108570,"rsi_14":84.54,"sma_20":1082.86,"sma_60":1134.33,"sma_120":1072.98},{"date":"2025-01-27","open":1099.66,"high":1124.12,"low":1099.66,"close":1117.99,"volume":215775,"rsi_14":84.34,"sma_20":1084.93,"sma_60":1134.8,"sma_120":1074.48},{"date":"2025-01-28","open":1112.58,"high":1123.16,"low":1105.09,"close":1116.87,"volume":167178,"rsi_14":83.51,"sma_20":1087.37,"sma_60":1135.35,"sma_120":1075.99},{"date":"2025-01-29","open":1112.86,"high":1124.64,"low":1096.32,"close":1099.82,"volume":257218,"rsi_14":70.7,"sma_20":1089.62,"sma_60":1135.59,"sma_120":1077.33},{"date":"2025-01-30","open":1107.35,"high":1116.21,"low":1104.18,"close":1111.72,"volume":293845,"rsi_14":72.04,"sma_20":1093.01,"sma_60":1135.87,"sma_120":1078.79},{"date":"2025-01-31","open":1048.67,"high":1070.14,"low":1016.89,"close":1049.13,"volume":839825,"rsi_14":52.88,"sma_20":1093.44,"sma_60":1135.16,"sma_120":1079.54},{"date":"2025-02-03","open":1030.47,"high":1041.56,"low":1017.53,"close":1033.4,"volume":439147,"rsi_14":41.36,"sma_20":1093.69,"sma_60":1134.35,"sma_120":1080.11},{"date":"2025-02-04","open":1043.3,"high":1043.3,"low":1027.14,"close":1029.31,"volume":298113,"rsi_14":35.98,"sma_20":1093.12,"sma_60":1133.02,"sma_120":1080.8},{"date":"2025-02-05","open":1029.42,"high":1034.8,"low":1008.74,"close":1029.63,"volume":345418,"rsi_14":33.87,"sma_20":1092.57,"sma_60":1130.49,"sma_120":1081.48},{"date":"2025-02-06","open":1031.74,"high":1037.65,"low":1023.46,"close":1032.0,"volume":222990,"rsi_14":27.07,"sma_20":1091.7,"sma_60":1128.1,"sma_120":1082.25},{"date":"2025-02-07","open":1032.47,"high":1035.1,"low":1018.37,"close":1022.6,"volume":194410,"rsi_14":23.73,"sma_20":1090.04,"sma_60":1125.32,"sma_120":1082.89},{"date":"2025-02-10","open":1032.15,"high":1032.15,"low":1018.92,"close":1027.27,"volume":165106,"rsi_14":20.93,"sma_20":1089.34,"sma_60":1122.28,"sma_120":1083.5},{"date":"2025-02-11","open":1026.42,"high":1036.48,"low":1022.04,"close":1035.08,"volume":216887,"rsi_14":24.36,"sma_20":1087.86,"sma_60":1119.58,"sma_120":1084.23},{"date":"2025-02-12","open":1018.49,"high":1022.64,"low":1014.62,"close":1016.47,"volume":345088,"rsi_14":21.83,"sma_20":1084.85,"sma_60":1116.67,"sma_120":1084.77},{"date":"2025-02-13","open":1019.64,"high":1025.39,"low":1013.38,"close":1016.75,"volume":219427,"rsi_14":21.88,"sma_20":1081.57,"sma_60":1114.2,"sma_120":1085.17},{"date":"2025-02-14","open":1017.17,"high":1025.2,"low":1010.53,"close":1016.65,"volume":299201,"rsi_14":16.43,"sma_20":1077.44,"sma_60":1111.69,"sma_120":1085.59},{"date":"2025-02-18","open":1015.66,"high":1018.7,"low":1000.8,"close":1011.61,"volume":377373,"rsi_14":16.03,"sma_20":1072.89,"sma_60":1109.2,"sma_120":1085.93},{"date":"2025-02-19","open":1004.35,"high":1011.07,"low":997.64,"close":1010.03,"volume":316634,"rsi_14":17.77,"sma_20":1067.87,"sma_60":1106.68,"sma_120":1086.32},{"date":"2025-02-20","open":1013.27,"high":1016.15,"low":1001.97,"close":1013.26,"volume":241056,"rsi_14":12.43,"sma_20":1062.94,"sma_60":1104.12,"sma_120":1086.8},{"date":"2025-02-21","open":1012.43,"high":1012.43,"low":987.64,"close":997.03,"volume":285078,"rsi_14":19.03,"sma_20":1057.26,"sma_60":1101.01,"sma_120":1087.13},{"date":"2025-02-24","open":994.34,"high":998.49,"low":987.26,"close":987.26,"volume":353370,"rsi_14":20.43,"sma_20":1051.08,"sma_60":1097.53,"sma_120":1087.38},{"date":"2025-02-25","open":985.49,"high":998.6,"low":980.16,"close":992.74,"volume":286176,"rsi_14":26.7,"sma_20":1044.64,"sma_60":1093.99,"sma_120":1087.53},{"date":"2025-02-26","open":996.34,"high":1002.03,"low":993.56,"close":997.21,"volume":163611,"rsi_14":30.2,"sma_20":1038.48,"sma_60":1090.51,"sma_120":1087.93},{"date":"2025-02-27","open":998.89,"high":1010.55,"low":997.08,"close":1000.02,"volume":171895,"rsi_14":30.54,"sma_20":1033.33,"sma_60":1087.26,"sma_120":1088.42},{"date":"2025-02-28","open":1009.0,"high":1018.76,"low":995.81,"close":1010.2,"volume":312080,"rsi_14":41.82,"sma_20":1028.08,"sma_60":1084.19,"sma_120":1089.11},{"date":"2025-03-03","open":1009.99,"high":1013.44,"low":985.66,"close":988.72,"volume":279100,"rsi_14":31.99,"sma_20":1024.92,"sma_60":1080.95,"sma_120":1089.54},{"date":"2025-03-04","open":981.61,"high":991.73,"low":972.01,"close":978.12,"volume":313344,"rsi_14":24.07,"sma_20":1022.03,"sma_60":1077.54,"sma_120":1089.68},{"date":"2025-03-05","open":978.62,"high":987.31,"low":967.31,"close":974.44,"volume":393297,"rsi_14":27.86,"sma_20":1019.15,"sma_60":1074.08,"sma_120":1089.74},{"date":"2025-03-06","open":969.24,"high":987.41,"low":967.75,"close":985.08,"volume":269266,"rsi_14":34.96,"sma_20":1016.79,"sma_60":1070.87,"sma_120":1089.8},{"date":"2025-03-07","open":980.72,"high":1002.4,"low":980.06,"close":996.84,"volume":326486,"rsi_14":41.53,"sma_20":1014.91,"sma_60":1067.91,"sma_120":1089.89},{"date":"2025-03-10","open":998.36,"high":1020.08,"low":997.06,"close":1004.89,"volume":362894,"rsi_14":47.2,"sma_20":1013.92,"sma_60":1065.47,"sma_120":1090.07},{"date":"2025-03-11","open":994.17,"high":998.21,"low":969.22,"close":970.96,"volume":491661,"rsi_14":37.17,"sma_20":1011.07,"sma_60":1062.54,"sma_120":1089.85},{"date":"2025-03-12","open":974.18,"high":982.29,"low":956.29,"close":957.85,"volume":361954,"rsi_14":32.92,"sma_20":1007.17,"sma_60":1059.42,"sma_120":1089.47},{"date":"2025-03-13","open":954.59,"high":955.84,"low":942.37,"close":943.26,"volume":331036,"rsi_14":33.25,"sma_20":1003.47,"sma_60":1056.16,"sma_120":1088.97},{"date":"2025-03-14","open":954.11,"high":958.46,"low":943.26,"close":957.38,"volume":267131,"rsi_14":40.94,"sma_20":1000.47,"sma_60":1053.25,"sma_120":1088.46},{"date":"2025-03-17","open":954.62,"high":969.95,"low":954.62,"close":966.87,"volume":212286,"rsi_14":42.34,"sma_20":997.95,"sma_60":1050.54,"sma_120":1088.0},{"date":"2025-03-18","open":962.84,"high":968.41,"low":955.79,"close":964.26,"volume":205840,"rsi_14":40.14,"sma_20":995.56,"sma_60":1048.12,"sma_120":1087.44},{"date":"2025-03-19","open":963.05,"high":975.03,"low":958.33,"close":972.98,"volume":251613,"rsi_14":42.18,"sma_20":993.68,"sma_60":1046.32,"sma_120":1086.96},{"date":"2025-03-20","open":964.44,"high":973.75,"low":960.55,"close":963.16,"volume":196971,"rsi_14":36.37,"sma_20":991.15,"sma_60":1044.52,"sma_120":1086.47},{"date":"2025-03-21","open":956.41,"high":963.39,"low":951.63,"close":962.6,"volume":384960,"rsi_14":41.39,"sma_20":989.41,"sma_60":1042.52,"sma_120":1085.88},{"date":"2025-03-24","open":970.92,"high":982.32,"low":970.92,"close":980.9,"volume":259206,"rsi_14":50.87,"sma_20":989.09,"sma_60":1041.01,"sma_120":1085.51},{"date":"2025-03-25","open":982.39,"high":989.14,"low":971.06,"close":979.52,"volume":204017,"rsi_14":51.62,"sma_20":988.42,"sma_60":1039.33,"sma_120":1085.11},{"date":"2025-03-26","open":981.96,"high":988.76,"low":976.3,"close":977.53,"volume":158463,"rsi_14":47.46,"sma_20":987.43,"sma_60":1037.76,"sma_120":1084.68},{"date":"2025-03-27","open":981.01,"high":981.01,"low":969.42,"close":976.59,"volume":140826,"rsi_14":42.64,"sma_20":986.24,"sma_60":1036.39,"sma_120":1084.25},{"date":"2025-03-28","open":976.33,"high":976.33,"low":957.68,"close":964.52,"volume":214789,"rsi_14":35.75,"sma_20":983.93,"sma_60":1035.01,"sma_120":1083.8},{"date":"2025-03-31","open":959.64,"high":982.61,"low":957.84,"close":977.18,"volume":252146,"rsi_14":52.58,"sma_20":983.35,"sma_60":1033.9,"sma_120":1083.42},{"date":"2025-04-01","open":970.68,"high":985.54,"low":966.2,"close":983.34,"volume":226580,"rsi_14":61.24,"sma_20":983.61,"sma_60":1033.11,"sma_120":1083.18},{"date":"2025-04-02","open":974.24,"high":995.84,"low":972.04,"close":994.08,"volume":255233,"rsi_14":73.19,"sma_20":984.61,"sma_60":1032.29,"sma_120":1082.99},{"date":"2025-04-03","open":945.58,"high":967.06,"low":944.71,"close":962.91,"volume":388405,"rsi_14":52.18,"sma_20":983.49,"sma_60":1030.95,"sma_120":1082.52},{"date":"2025-04-04","open":949.35,"high":964.59,"low":929.32,"close":932.27,"volume":451542,"rsi_14":38.29,"sma_20":980.22,"sma_60":1028.94,"sma_120":1081.83},{"date":"2025-04-07","open":914.6,"high":943.23,"low":884.35,"close":913.89,"volume":443536,"rsi_14":34.6,"sma_20":975.62,"sma_60":1026.53,"sma_120":1080.49},{"date":"2025-04-08","open":934.81,"high":946.48,"low":899.29,"close":910.01,"volume":295335,"rsi_14":30.16,"sma_20":972.54,"sma_60":1024.32,"sma_120":1079.0},{"date":"2025-04-09","open":900.93,"high":969.44,"low":892.71,"close":954.96,"volume":503115,"rsi_14":47.88,"sma_20":972.4,"sma_60":1022.48,"sma_120":1078.0},{"date":"2025-04-10","open":954.49,"high":957.3,"low":920.02,"close":950.33,"volume":311998,"rsi_14":46.9,"sma_20":972.75,"sma_60":1020.36,"sma_120":1076.73},{"date":"2025-04-11","open":948.69,"high":988.32,"low":946.55,"close":983.28,"volume":395299,"rsi_14":50.56,"sma_20":974.06,"sma_60":1018.7,"sma_120":1075.68},{"date":"2025-04-14","open":983.28,"high":994.68,"low":969.56,"close":989.41,"volume":237177,"rsi_14":52.28,"sma_20":975.2,"sma_60":1016.86,"sma_120":1074.63},{"date":"2025-04-15","open":987.97,"high":993.2,"low":982.08,"close":988.95,"volume":161585,"rsi_14":52.65,"sma_20":976.45,"sma_60":1014.97,"sma_120":1073.62},{"date":"2025-04-16","open":980.7,"high":998.19,"low":968.11,"close":974.71,"volume":306445,"rsi_14":49.59,"sma_20":976.54,"sma_60":1012.7,"sma_120":1072.68},{"date":"2025-04-17","open":979.22,"high":1002.56,"low":976.83,"close":991.88,"volume":412242,"rsi_14":55.84,"sma_20":977.99,"sma_60":1010.69,"sma_120":1071.93},{"date":"2025-04-21","open":987.27,"high":987.27,"low":957.67,"close":968.23,"volume":284876,"rsi_14":48.17,"sma_20":978.27,"sma_60":1008.31,"sma_120":1071.06},{"date":"2025-04-22","open":974.38,"high":988.84,"low":974.38,"close":988.08,"volume":221885,"rsi_14":50.92,"sma_20":978.64,"sma_60":1006.27,"sma_120":1070.3},{"date":"2025-04-23","open":999.6,"high":1006.98,"low":978.69,"close":981.62,"volume":184098,"rsi_14":47.55,"sma_20":978.74,"sma_60":1003.93,"sma_120":1069.37},{"date":"2025-04-24","open":985.72,"high":1010.32,"low":972.26,"close":1008.16,"volume":246381,"rsi_14":59.05,"sma_20":980.29,"sma_60":1002.07,"sma_120":1068.71},{"date":"2025-04-25","open":1011.31,"high":1011.31,"low":994.71,"close":1002.94,"volume":149613,"rsi_14":65.74,"sma_20":981.62,"sma_60":1000.4,"sma_120":1067.99},{"date":"2025-04-28","open":1007.43,"high":1016.98,"low":993.88,"close":1000.5,"volume":187875,"rsi_14":70.76,"sma_20":983.44,"sma_60":998.49,"sma_120":1067.18},{"date":"2025-04-29","open":994.05,"high":1004.49,"low":994.05,"close":1001.79,"volume":307307,"rsi_14":72.28,"sma_20":984.69,"sma_60":997.65,"sma_120":1066.41},{"date":"2025-04-30","open":1002.45,"high":1015.34,"low":987.56,"close":1013.27,"volume":459167,"rsi_14":66.9,"sma_20":986.2,"sma_60":997.28,"sma_120":1065.81},{"date":"2025-05-01","open":1034.44,"high":1071.27,"low":1014.91,"close":1042.07,"volume":464481,"rsi_14":73.32,"sma_20":988.62,"sma_60":997.46,"sma_120":1065.24},{"date":"2025-05-02","open":1045.93,"high":1063.07,"low":1045.93,"close":1056.48,"volume":310700,"rsi_14":70.54,"sma_20":993.35,"sma_60":997.88,"sma_120":1064.18},{"date":"2025-05-05","open":1049.86,"high":1064.61,"low":1049.86,"close":1053.99,"volume":265325,"rsi_14":68.5,"sma_20":999.51,"sma_60":998.21,"sma_120":1063.16},{"date":"2025-05-06","open":1041.65,"high":1049.35,"low":1029.43,"close":1030.64,"volume":213443,"rsi_14":60.56,"sma_20":1005.41,"sma_60":998.32,"sma_120":1061.82},{"date":"2025-05-07","open":1033.41,"high":1040.38,"low":1028.39,"close":1032.49,"volume":170941,"rsi_14":65.62,"sma_20":1011.6,"sma_60":998.4,"sma_120":1060.34},{"date":"2025-05-08","open":1039.56,"high":1048.09,"low":1032.76,"close":1034.61,"volume":221767,"rsi_14":62.57,"sma_20":1015.62,"sma_60":998.4,"sma_120":1058.99},{"date":"2025-05-09","open":1037.18,"high":1037.18,"low":1018.97,"close":1025.88,"volume":287239,"rsi_14":68.59,"sma_20":1019.44,"sma_60":998.55,"sma_120":1057.61},{"date":"2025-05-12","open":1051.3,"high":1064.15,"low":1037.4,"close":1058.25,"volume":303436,"rsi_14":70.53,"sma_20":1023.11,"sma_60":999.21,"sma_120":1056.71},{"date":"2025-05-13","open":1060.75,"high":1065.88,"low":1054.28,"close":1057.18,"volume":280059,"rsi_14":72.91,"sma_20":1026.42,"sma_60":999.86,"sma_120":1055.78},{"date":"2025-05-14","open":1058.29,"high":1069.35,"low":1052.8,"close":1060.59,"volume":203192,"rsi_14":68.33,"sma_20":1029.93,"sma_60":1000.64,"sma_120":1054.92},{"date":"2025-05-15","open":1060.76,"high":1078.87,"low":1060.76,"close":1075.16,"volume":279819,"rsi_14":73.92,"sma_20":1034.88,"sma_60":1001.7,"sma_120":1054.19},{"date":"2025-05-16","open":1077.61,"high":1093.33,"low":1076.67,"close":1092.16,"volume":389006,"rsi_14":77.8,"sma_20":1039.83,"sma_60":1002.99,"sma_120":1053.55},{"date":"2025-05-19","open":1083.39,"high":1094.17,"low":1083.39,"close":1090.92,"volume":185318,"rsi_14":77.02,"sma_20":1045.91,"sma_60":1004.53,"sma_120":1052.77},{"date":"2025-05-20","open":1085.99,"high":1092.5,"low":1078.86,"close":1082.12,"volume":149311,"rsi_14":71.06,"sma_20":1050.55,"sma_60":1006.09,"sma_120":1051.81},{"date":"2025-05-21","open":1070.74,"high":1081.58,"low":1068.95,"close":1072.06,"volume":150029,"rsi_14":59.94,"sma_20":1055.0,"sma_60":1007.39,"sma_120":1050.69},{"date":"2025-05-22","open":1072.45,"high":1075.61,"low":1062.69,"close":1068.84,"volume":157755,"rsi_14":53.92,"sma_20":1057.95,"sma_60":1008.56,"sma_120":1049.53},{"date":"2025-05-23","open":1060.18,"high":1068.46,"low":1057.91,"close":1062.64,"volume":127614,"rsi_14":52.41,"sma_20":1060.85,"sma_60":1009.57,"sma_120":1048.41},{"date":"2025-05-27","open":1073.46,"high":1081.83,"low":1065.94,"close":1080.41,"volume":168579,"rsi_14":68.83,"sma_20":1064.77,"sma_60":1010.72,"sma_120":1047.45},{"date":"2025-05-28","open":1083.53,"high":1085.39,"low":1070.44,"close":1071.74,"volume":159040,"rsi_14":63.9,"sma_20":1068.19,"sma_60":1012.07,"sma_120":1046.51},{"date":"2025-05-29","open":1072.6,"high":1077.77,"low":1066.54,"close":1076.38,"volume":150348,"rsi_14":64.57,"sma_20":1071.26,"sma_60":1013.69,"sma_120":1045.62},{"date":"2025-05-30","open":1077.5,"high":1082.99,"low":1072.04,"close":1078.18,"volume":360822,"rsi_14":69.47,"sma_20":1072.97,"sma_60":1015.4,"sma_120":1044.74},{"date":"2025-06-02","open":1070.29,"high":1080.33,"low":1052.92,"close":1065.18,"volume":159443,"rsi_14":53.11,"sma_20":1073.29,"sma_60":1016.71,"sma_120":1043.79},{"date":"2025-06-03","open":1065.71,"high":1079.81,"low":1063.7,"close":1078.66,"volume":176534,"rsi_14":58.67,"sma_20":1074.42,"sma_60":1018.05,"sma_120":1042.98},{"date":"2025-06-04","open":1078.65,"high":1081.44,"low":1066.68,"close":1066.68,"volume":189862,"rsi_14":52.3,"sma_20":1076.12,"sma_60":1019.05,"sma_120":1042.26},{"date":"2025-06-05","open":1068.36,"high":1076.89,"low":1063.15,"close":1076.16,"volume":144888,"rsi_14":50.39,"sma_20":1078.21,"sma_60":1020.78,"sma_120":1041.66},{"date":"2025-06-06","open":1088.38,"high":1088.38,"low":1079.74,"close":1084.93,"volume":167722,"rsi_14":46.97,"sma_20":1080.63,"sma_60":1022.88,"sma_120":1041.15},{"date":"2025-06-09","open":1090.52,"high":1090.52,"low":1068.04,"close":1069.06,"volume":170071,"rsi_14":41.83,"sma_20":1082.7,"sma_60":1024.96,"sma_120":1040.56},{"date":"2025-06-10","open":1073.67,"high":1078.73,"low":1062.76,"close":1075.98,"volume":172334,"rsi_14":47.67,"sma_20":1083.59,"sma_60":1026.92,"sma_120":1040.09},{"date":"2025-06-11","open":1073.93,"high":1073.93,"low":1064.4,"close":1069.33,"volume":166288,"rsi_14":48.94,"sma_20":1084.21,"sma_60":1028.61,"sma_120":1039.58},{"date":"2025-06-12","open":1063.96,"high":1073.55,"low":1060.88,"close":1072.22,"volume":149666,"rsi_14":51.32,"sma_20":1084.79,"sma_60":1030.39,"sma_120":1039.25},{"date":"2025-06-13","open":1064.74,"high":1070.22,"low":1052.8,"close":1055.05,"volume":157632,"rsi_14":47.27,"sma_20":1083.78,"sma_60":1031.73,"sma_120":1039.03},{"date":"2025-06-16","open":1064.28,"high":1068.35,"low":1054.4,"close":1062.56,"volume":152806,"rsi_14":43.07,"sma_20":1082.29,"sma_60":1033.37,"sma_120":1038.95},{"date":"2025-06-17","open":1059.98,"high":1067.36,"low":1034.0,"close":1036.45,"volume":287328,"rsi_14":37.94,"sma_20":1079.54,"sma_60":1034.58,"sma_120":1038.55},{"date":"2025-06-18","open":1039.17,"high":1042.14,"low":1033.42,"close":1033.68,"volume":225503,"rsi_14":35.22,"sma_20":1077.1,"sma_60":1035.43,"sma_120":1038.22},{"date":"2025-06-20","open":1040.9,"high":1043.06,"low":1021.7,"close":1028.28,"volume":392286,"rsi_14":33.14,"sma_20":1074.89,"sma_60":1036.21,"sma_120":1037.77},{"date":"2025-06-23","open":1027.76,"high":1030.61,"low":1016.49,"close":1029.38,"volume":296394,"rsi_14":36.85,"sma_20":1072.9,"sma_60":1037.05,"sma_120":1037.4},{"date":"2025-06-24","open":1033.19,"high":1038.96,"low":1025.94,"close":1032.4,"volume":242834,"rsi_14":31.59,"sma_20":1071.37,"sma_60":1037.95,"sma_120":1037.17},{"date":"2025-06-25","open":1033.83,"high":1033.83,"low":1014.12,"close":1015.04,"volume":221886,"rsi_14":30.29,"sma_20":1068.08,"sma_60":1038.76,"sma_120":1036.89},{"date":"2025-06-26","open":1018.03,"high":1018.03,"low":999.89,"close":1006.72,"volume":318709,"rsi_14":23.27,"sma_20":1064.8,"sma_60":1039.22,"sma_120":1036.56},{"date":"2025-06-27","open":1011.81,"high":1022.53,"low":1009.17,"close":1019.88,"volume":375380,"rsi_14":25.77,"sma_20":1061.95,"sma_60":1039.8,"sma_120":1036.46},{"date":"2025-06-30","open":1018.75,"high":1032.35,"low":1016.73,"close":1031.27,"volume":338012,"rsi_14":35.44,"sma_20":1059.58,"sma_60":1040.39,"sma_120":1036.34},{"date":"2025-07-01","open":1029.9,"high":1050.27,"low":1025.85,"close":1043.05,"volume":268805,"rsi_14":37.77,"sma_20":1058.47,"sma_60":1041.7,"sma_120":1036.33},{"date":"2025-07-02","open":1038.2,"high":1039.29,"low":1023.11,"close":1026.35,"volume":210839,"rsi_14":35.15,"sma_20":1055.83,"sma_60":1043.25,"sma_120":1036.1},{"date":"2025-07-03","open":1027.74,"high":1043.22,"low":1027.74,"close":1041.43,"volume":158261,"rsi_14":40.18,"sma_20":1054.55,"sma_60":1045.36,"sma_120":1035.94},{"date":"2025-07-07","open":1039.52,"high":1042.72,"low":1023.52,"close":1025.03,"volume":245519,"rsi_14":40.38,"sma_20":1051.98,"sma_60":1047.26,"sma_120":1035.79},{"date":"2025-07-08","open":1021.21,"high":1035.56,"low":1021.13,"close":1027.68,"volume":278263,"rsi_14":38.47,"sma_20":1049.09,"sma_60":1048.45,"sma_120":1035.46},{"date":"2025-07-09","open":1031.37,"high":1036.28,"low":1024.05,"close":1036.28,"volume":295219,"rsi_14":49.94,"sma_20":1047.44,"sma_60":1049.86,"sma_120":1035.11},{"date":"2025-07-10","open":1040.85,"high":1053.34,"low":1037.54,"close":1038.83,"volume":405536,"rsi_14":51.93,"sma_20":1045.56,"sma_60":1050.76,"sma_120":1034.73},{"date":"2025-07-11","open":1039.92,"high":1052.22,"low":1035.41,"close":1050.35,"volume":324809,"rsi_14":57.91,"sma_20":1044.6,"sma_60":1051.74,"sma_120":1034.3},{"date":"2025-07-14","open":1053.54,"high":1067.5,"low":1028.29,"close":1048.45,"volume":436140,"rsi_14":56.79,"sma_20":1043.41,"sma_60":1052.71,"sma_120":1033.84},{"date":"2025-07-15","open":1049.52,"high":1057.88,"low":1030.23,"close":1030.42,"volume":310712,"rsi_14":49.36,"sma_20":1042.16,"sma_60":1053.61,"sma_120":1033.15},{"date":"2025-07-16","open":1036.71,"high":1036.71,"low":1015.75,"close":1030.69,"volume":500753,"rsi_14":55.65,"sma_20":1040.56,"sma_60":1054.23,"sma_120":1032.46},{"date":"2025-07-17","open":1035.14,"high":1039.93,"low":1002.37,"close":1013.36,"volume":675958,"rsi_14":52.25,"sma_20":1039.39,"sma_60":1054.95,"sma_120":1031.63},{"date":"2025-07-18","open":1015.79,"high":1023.48,"low":1009.9,"close":1019.48,"volume":748541,"rsi_14":49.86,"sma_20":1038.67,"sma_60":1055.44,"sma_120":1030.85},{"date":"2025-07-21","open":1019.93,"high":1025.24,"low":1013.03,"close":1013.42,"volume":254422,"rsi_14":43.39,"sma_20":1037.93,"sma_60":1055.94,"sma_120":1029.94},{"date":"2025-07-22","open":1013.21,"high":1030.51,"low":1013.21,"close":1026.19,"volume":233118,"rsi_14":43.8,"sma_20":1037.76,"sma_60":1056.21,"sma_120":1029.14},{"date":"2025-07-23","open":1033.39,"high":1037.66,"low":1030.23,"close":1035.75,"volume":203807,"rsi_14":53.65,"sma_20":1037.93,"sma_60":1056.72,"sma_120":1028.56},{"date":"2025-07-24","open":1033.57,"high":1046.01,"low":1033.57,"close":1043.14,"volume":235522,"rsi_14":50.7,"sma_20":1039.35,"sma_60":1057.4,"sma_120":1027.94},{"date":"2025-07-25","open":1046.37,"high":1046.37,"low":1035.75,"close":1044.93,"volume":241362,"rsi_14":59.34,"sma_20":1041.28,"sma_60":1058.09,"sma_120":1027.87},{"date":"2025-07-28","open":1042.86,"high":1045.37,"low":1033.85,"close":1039.33,"volume":140812,"rsi_14":55.32,"sma_20":1042.26,"sma_60":1058.49,"sma_120":1027.88},{"date":"2025-07-29","open":1040.98,"high":1043.92,"low":1035.14,"close":1043.92,"volume":275876,"rsi_14":54.51,"sma_20":1043.0,"sma_60":1058.52,"sma_120":1027.99},{"date":"2025-07-30","open":1045.38,"high":1051.11,"low":1024.23,"close":1031.65,"volume":256411,"rsi_14":47.8,"sma_20":1042.53,"sma_60":1058.09,"sma_120":1027.99},{"date":"2025-07-31","open":1025.52,"high":1039.04,"low":1025.52,"close":1028.56,"volume":427486,"rsi_14":40.92,"sma_20":1042.74,"sma_60":1057.66,"sma_120":1027.94},{"date":"2025-08-01","open":926.29,"high":950.41,"low":906.19,"close":922.59,"volume":1263042,"rsi_14":20.9,"sma_20":1036.84,"sma_60":1055.84,"sma_120":1027.08},{"date":"2025-08-04","open":919.81,"high":930.92,"low":917.23,"close":928.36,"volume":410820,"rsi_14":25.05,"sma_20":1032.05,"sma_60":1054.08,"sma_120":1026.24},{"date":"2025-08-05","open":925.57,"high":938.08,"low":919.65,"close":925.74,"volume":308672,"rsi_14":24.63,"sma_20":1027.01,"sma_60":1052.24,"sma_120":1025.32},{"date":"2025-08-06","open":929.54,"high":951.04,"low":927.5,"close":950.12,"volume":393018,"rsi_14":35.41,"sma_20":1022.75,"sma_60":1050.96,"sma_120":1024.76},{"date":"2025-08-07","open":955.17,"high":958.27,"low":931.64,"close":932.55,"volume":440835,"rsi_14":30.82,"sma_20":1017.49,"sma_60":1048.88,"sma_120":1024.05},{"date":"2025-08-08","open":940.27,"high":941.36,"low":928.58,"close":940.09,"volume":208663,"rsi_14":34.0,"sma_20":1012.02,"sma_60":1046.94,"sma_120":1023.4},{"date":"2025-08-11","open":939.1,"high":944.03,"low":926.66,"close":932.07,"volume":254462,"rsi_14":28.59,"sma_20":1006.13,"sma_60":1044.78,"sma_120":1022.71},{"date":"2025-08-12","open":936.23,"high":953.44,"low":932.02,"close":952.84,"volume":200898,"rsi_14":32.04,"sma_20":1002.19,"sma_60":1042.71,"sma_120":1022.21},{"date":"2025-08-13","open":953.04,"high":974.5,"low":950.73,"close":974.03,"volume":306767,"rsi_14":35.86,"sma_20":999.31,"sma_60":1040.72,"sma_120":1021.86},{"date":"2025-08-14","open":970.51,"high":974.58,"low":962.55,"close":966.58,"volume":210419,"rsi_14":34.34,"sma_20":996.93,"sma_60":1038.62,"sma_120":1021.58},{"date":"2025-08-15","open":971.01,"high":971.2,"low":960.57,"close":961.99,"volume":237292,"rsi_14":34.48,"sma_20":994.01,"sma_60":1036.6,"sma_120":1021.34},{"date":"2025-08-18","open":953.92,"high":973.39,"low":953.92,"close":970.12,"volume":351462,"rsi_14":34.86,"sma_20":991.81,"sma_60":1034.87,"sma_120":1021.13},{"date":"2025-08-19","open":973.96,"high":991.81,"low":973.46,"close":987.25,"volume":352088,"rsi_14":40.87,"sma_20":989.82,"sma_60":1033.5,"sma_120":1021.03},{"date":"2025-08-20","open":987.24,"high":995.49,"low":984.2,"close":991.45,"volume":353407,"rsi_14":42.33,"sma_20":987.57,"sma_60":1032.29,"sma_120":1020.93},{"date":"2025-08-21","open":988.98,"high":995.53,"low":981.84,"close":985.93,"volume":341285,"rsi_14":69.43,"sma_20":984.66,"sma_60":1030.7,"sma_120":1020.71},{"date":"2025-08-22","open":991.95,"high":1016.9,"low":989.44,"close":1013.5,"volume":333392,"rsi_14":73.15,"sma_20":983.05,"sma_60":1029.71,"sma_120":1020.89},{"date":"2025-08-25","open":1013.5,"high":1015.1,"low":1000.71,"close":1005.15,"volume":273080,"rsi_14":70.89,"sma_20":981.3,"sma_60":1028.5,"sma_120":1021.1},{"date":"2025-08-26","open":1005.27,"high":1007.77,"low":1002.11,"close":1003.68,"volume":393211,"rsi_14":65.84,"sma_20":979.15,"sma_60":1027.24,"sma_120":1021.32},{"date":"2025-08-27","open":1006.94,"high":1008.8,"low":998.86,"close":1008.72,"volume":229960,"rsi_14":74.77,"sma_20":977.87,"sma_60":1026.29,"sma_120":1021.5},{"date":"2025-08-28","open":1008.93,"high":1008.93,"low":1001.26,"close":1006.17,"volume":241084,"rsi_14":72.12,"sma_20":976.61,"sma_60":1025.06,"sma_120":1021.55},{"date":"2025-08-29","open":1006.69,"high":1015.24,"low":997.55,"close":1005.2,"volume":337942,"rsi_14":77.1,"sma_20":980.67,"sma_60":1024.02,"sma_120":1021.54},{"date":"2025-09-02","open":997.26,"high":1013.14,"low":990.59,"close":1008.54,"volume":376384,"rsi_14":73.7,"sma_20":984.6,"sma_60":1022.88,"sma_120":1021.83},{"date":"2025-09-03","open":1006.53,"high":1010.4,"low":1004.25,"close":1010.4,"volume":250323,"rsi_14":68.53,"sma_20":988.75,"sma_60":1021.62,"sma_120":1022.25},{"date":"2025-09-04","open":1009.79,"high":1020.23,"low":1001.42,"close":1019.61,"volume":256924,"rsi_14":76.54,"sma_20":992.14,"sma_60":1020.78,"sma_120":1022.87},{"date":"2025-09-05","open":1018.27,"high":1021.25,"low":975.97,"close":985.34,"volume":416032,"rsi_14":59.01,"sma_20":994.69,"sma_60":1019.25,"sma_120":1023.08},{"date":"2025-09-08","open":985.34,"high":990.6,"low":964.18,"close":989.63,"volume":300448,"rsi_14":57.76,"sma_20":997.07,"sma_60":1017.9,"sma_120":1023.25},{"date":"2025-09-09","open":988.6,"high":989.63,"low":973.64,"close":986.71,"volume":193687,"rsi_14":49.76,"sma_20":999.83,"sma_60":1016.45,"sma_120":1023.42},{"date":"2025-09-10","open":980.67,"high":989.48,"low":970.05,"close":985.92,"volume":343001,"rsi_14":47.45,"sma_20":1001.49,"sma_60":1015.28,"sma_120":1023.51},{"date":"2025-09-11","open":991.81,"high":1007.35,"low":975.51,"close":1006.38,"volume":362349,"rsi_14":58.31,"sma_20":1003.13,"sma_60":1014.33,"sma_120":1023.85},{"date":"2025-09-12","open":1005.09,"high":1007.15,"low":995.78,"close":995.84,"volume":276541,"rsi_14":41.68,"sma_20":1004.6,"sma_60":1013.64,"sma_120":1024.11},{"date":"2025-09-15","open":997.27,"high":1007.07,"low":989.71,"close":1004.33,"volume":326539,"rsi_14":49.61,"sma_20":1006.74,"sma_60":1013.14,"sma_120":1024.28},{"date":"2025-09-16","open":1003.59,"high":1009.48,"low":962.75,"close":985.51,"volume":402991,"rsi_14":42.65,"sma_20":1007.51,"sma_60":1012.41,"sma_120":1024.31},{"date":"2025-09-17","open":990.88,"high":1001.21,"low":980.78,"close":989.76,"volume":278018,"rsi_14":42.28,"sma_20":1007.64,"sma_60":1011.74,"sma_120":1024.39},{"date":"2025-09-18","open":988.98,"high":1003.35,"low":983.64,"close":997.0,"volume":269155,"rsi_14":46.41,"sma_20":1007.92,"sma_60":1011.14,"sma_120":1024.54},{"date":"2025-09-19","open":1001.42,"high":1001.42,"low":972.34,"close":979.53,"volume":488410,"rsi_14":41.08,"sma_20":1007.59,"sma_60":1010.53,"sma_120":1024.65},{"date":"2025-09-22","open":969.84,"high":979.51,"low":966.42,"close":971.15,"volume":342394,"rsi_14":37.46,"sma_20":1005.46,"sma_60":1009.93,"sma_120":1024.58},{"date":"2025-09-23","open":976.4,"high":981.9,"low":963.76,"close":967.79,"volume":273801,"rsi_14":35.85,"sma_20":1003.58,"sma_60":1009.05,"sma_120":1024.42},{"date":"2025-09-24","open":959.14,"high":966.49,"low":945.13,"close":945.13,"volume":289901,"rsi_14":27.29,"sma_20":1000.62,"sma_60":1007.59,"sma_120":1023.99},{"date":"2025-09-25","open":945.13,"high":951.46,"low":941.23,"close":943.92,"volume":259261,"rsi_14":34.18,"sma_20":997.36,"sma_60":1005.92,"sma_120":1023.81},{"date":"2025-09-26","open":948.44,"high":956.12,"low":947.78,"close":951.87,"volume":162064,"rsi_14":35.97,"sma_20":994.62,"sma_60":1004.66,"sma_120":1023.95},{"date":"2025-09-29","open":952.93,"high":953.59,"low":936.28,"close":940.22,"volume":272516,"rsi_14":33.78,"sma_20":991.34,"sma_60":1002.95,"sma_120":1024.16},{"date":"2025-09-30","open":937.48,"high":947.29,"low":930.14,"close":945.16,"volume":318219,"rsi_14":36.18,"sma_20":988.15,"sma_60":1001.6,"sma_120":1024.43},{"date":"2025-10-01","open":939.08,"high":947.51,"low":934.83,"close":936.27,"volume":247379,"rsi_14":24.2,"sma_20":984.41,"sma_60":1000.06,"sma_120":1024.25},{"date":"2025-10-02","open":933.04,"high":946.71,"low":933.04,"close":945.94,"volume":268719,"rsi_14":31.52,"sma_20":980.7,"sma_60":998.53,"sma_120":1024.19},{"date":"2025-10-03","open":945.58,"high":961.74,"low":943.11,"close":948.76,"volume":240294,"rsi_14":28.51,"sma_20":978.85,"sma_60":997.01,"sma_120":1023.88},{"date":"2025-10-06","open":952.71,"high":959.83,"low":943.07,"close":951.05,"volume":320252,"rsi_14":34.73,"sma_20":976.91,"sma_60":995.33,"sma_120":1023.54},{"date":"2025-10-07","open":952.14,"high":956.22,"low":946.01,"close":950.97,"volume":217195,"rsi_14":32.14,"sma_20":975.11,"sma_60":993.69,"sma_120":1023.2},{"date":"2025-10-08","open":943.52,"high":959.71,"low":940.25,"close":959.27,"volume":194923,"rsi_14":32.8,"sma_20":973.76,"sma_60":992.48,"sma_120":1023.05},{"date":"2025-10-09","open":964.42,"high":965.3,"low":949.96,"close":960.6,"volume":230786,"rsi_14":39.88,"sma_20":971.46,"sma_60":991.3,"sma_120":1022.76},{"date":"2025-10-10","open":968.7,"high":972.28,"low":937.41,"close":939.8,"volume":253565,"rsi_14":35.21,"sma_20":968.63,"sma_60":990.06,"sma_120":1022.5},{"date":"2025-10-13","open":932.18,"high":939.97,"low":911.64,"close":927.83,"volume":327115,"rsi_14":32.56,"sma_20":964.77,"sma_60":988.51,"sma_120":1021.97},{"date":"2025-10-14","open":925.51,"high":956.13,"low":917.83,"close":951.88,"volume":278578,"rsi_14":52.91,"sma_20":963.08,"sma_60":987.47,"sma_120":1021.7},{"date":"2025-10-15","open":952.04,"high":953.95,"low":941.63,"close":950.15,"volume":216490,"rsi_14":52.67,"sma_20":961.08,"sma_60":986.18,"sma_120":1021.19},{"date":"2025-10-16","open":950.34,"high":953.58,"low":941.92,"close":946.75,"volume":259316,"rsi_14":47.71,"sma_20":958.55,"sma_60":984.68,"sma_120":1020.7},{"date":"2025-10-17","open":942.22,"high":953.62,"low":938.35,"close":947.17,"volume":238767,"rsi_14":53.45,"sma_20":956.92,"sma_60":983.06,"sma_120":1020.23},{"date":"2025-10-20","open":952.52,"high":963.23,"low":950.53,"close":962.97,"volume":151022,"rsi_14":57.98,"sma_20":956.51,"sma_60":981.67,"sma_120":1019.88},{"date":"2025-10-21","open":966.94,"high":972.63,"low":962.09,"close":963.59,"volume":189834,"rsi_14":63.22,"sma_20":956.29,"sma_60":980.39,"sma_120":1019.44},{"date":"2025-10-22","open":965.93,"high":970.47,"low":958.03,"close":960.08,"volume":199363,"rsi_14":57.28,"sma_20":957.05,"sma_60":978.94,"sma_120":1018.73},{"date":"2025-10-23","open":965.69,"high":977.49,"low":947.02,"close":956.18,"volume":311977,"rsi_14":53.78,"sma_20":957.67,"sma_60":977.63,"sma_120":1017.86},{"date":"2025-10-24","open":960.33,"high":970.2,"low":956.64,"close":960.48,"volume":303245,"rsi_14":54.71,"sma_20":958.1,"sma_60":976.44,"sma_120":1017.05},{"date":"2025-10-27","open":963.29,"high":971.56,"low":958.36,"close":970.3,"volume":214033,"rsi_14":58.79,"sma_20":959.62,"sma_60":977.21,"sma_120":1016.52},{"date":"2025-10-28","open":966.95,"high":973.38,"low":954.53,"close":955.59,"volume":314740,"rsi_14":48.42,"sma_20":960.14,"sma_60":977.63,"sma_120":1015.86},{"date":"2025-10-29","open":952.89,"high":958.93,"low":945.96,"close":951.12,"volume":284712,"rsi_14":46.03,"sma_20":960.89,"sma_60":978.02,"sma_120":1015.13},{"date":"2025-10-30","open":948.1,"high":968.9,"low":945.42,"close":948.41,"volume":510183,"rsi_14":54.24,"sma_20":961.02,"sma_60":977.95,"sma_120":1014.46},{"date":"2025-10-31","open":961.09,"high":984.93,"low":913.62,"close":970.99,"volume":886699,"rsi_14":69.26,"sma_20":962.14,"sma_60":978.56,"sma_120":1013.72},{"date":"2025-11-03","open":958.81,"high":966.44,"low":951.73,"close":958.41,"volume":420941,"rsi_14":53.25,"sma_20":962.51,"sma_60":978.83,"sma_120":1012.89},{"date":"2025-11-04","open":958.04,"high":962.11,"low":946.49,"close":948.05,"volume":378401,"rsi_14":49.04,"sma_20":962.36,"sma_60":979.1,"sma_120":1011.94},{"date":"2025-11-05","open":947.59,"high":961.97,"low":947.59,"close":954.51,"volume":259139,"rsi_14":53.46,"sma_20":962.12,"sma_60":979.13,"sma_120":1010.92},{"date":"2025-11-06","open":949.6,"high":957.41,"low":943.73,"close":944.86,"volume":269050,"rsi_14":49.05,"sma_20":961.33,"sma_60":978.64,"sma_120":1009.68},{"date":"2025-11-07","open":943.2,"high":949.72,"low":937.8,"close":947.22,"volume":188167,"rsi_14":42.71,"sma_20":961.7,"sma_60":978.31,"sma_120":1008.47},{"date":"2025-11-10","open":946.21,"high":953.46,"low":932.85,"close":944.43,"volume":229547,"rsi_14":40.48,"sma_20":962.42,"sma_60":977.98,"sma_120":1007.29},{"date":"2025-11-11","open":945.99,"high":953.32,"low":939.99,"close":940.1,"volume":144305,"rsi_14":40.2,"sma_20":961.72,"sma_60":977.44,"sma_120":1006.15},{"date":"2025-11-12","open":939.35,"high":944.32,"low":930.86,"close":939.46,"volume":202129,"rsi_14":41.39,"sma_20":961.07,"sma_60":976.6,"sma_120":1005.05},{"date":"2025-11-13","open":937.51,"high":947.92,"low":928.01,"close":929.49,"volume":232667,"rsi_14":35.65,"sma_20":960.08,"sma_60":975.52,"sma_120":1003.9},{"date":"2025-11-14","open":928.91,"high":934.39,"low":916.17,"close":920.81,"volume":239868,"rsi_14":27.43,"sma_20":958.65,"sma_60":974.39,"sma_120":1002.54},{"date":"2025-11-17","open":916.76,"high":926.36,"low":911.41,"close":918.09,"volume":302680,"rsi_14":30.64,"sma_20":956.27,"sma_60":972.75,"sma_120":1001.23},{"date":"2025-11-18","open":916.58,"high":922.59,"low":907.42,"close":912.83,"volume":271612,"rsi_14":30.41,"sma_20":953.61,"sma_60":971.16,"sma_120":999.83},{"date":"2025-11-19","open":912.6,"high":919.26,"low":901.24,"close":917.19,"volume":259893,"rsi_14":34.08,"sma_20":951.33,"sma_60":969.67,"sma_120":998.46},{"date":"2025-11-20","open":925.24,"high":931.54,"low":915.02,"close":919.76,"volume":350569,"rsi_14":18.54,"sma_20":949.39,"sma_60":968.14,"sma_120":997.21},{"date":"2025-11-21","open":925.46,"high":952.11,"low":910.77,"close":946.6,"volume":413960,"rsi_14":42.91,"sma_20":948.57,"sma_60":967.1,"sma_120":996.08},{"date":"2025-11-24","open":938.73,"high":950.43,"low":924.28,"close":924.54,"volume":495245,"rsi_14":38.4,"sma_20":946.16,"sma_60":965.71,"sma_120":994.86},{"date":"2025-11-25","open":932.29,"high":940.16,"low":926.78,"close":936.26,"volume":232294,"rsi_14":41.17,"sma_20":945.07,"sma_60":964.45,"sma_120":993.66},{"date":"2025-11-26","open":932.64,"high":944.07,"low":928.09,"close":939.59,"volume":221212,"rsi_14":46.58,"sma_20":944.38,"sma_60":963.23,"sma_120":992.42},{"date":"2025-11-28","open":938.52,"high":944.46,"low":937.13,"close":943.1,"volume":106709,"rsi_14":47.13,"sma_20":944.0,"sma_60":961.9,"sma_120":991.34},{"date":"2025-12-01","open":936.1,"high":949.97,"low":935.84,"close":939.37,"volume":280458,"rsi_14":47.69,"sma_20":942.29,"sma_60":961.09,"sma_120":990.17},{"date":"2025-12-02","open":940.3,"high":956.38,"low":936.02,"close":955.55,"volume":288060,"rsi_14":56.35,"sma_20":942.03,"sma_60":960.48,"sma_120":989.19},{"date":"2025-12-03","open":956.29,"high":970.23,"low":954.26,"close":965.5,"volume":228002,"rsi_14":59.95,"sma_20":942.8,"sma_60":960.09,"sma_120":988.27},{"date":"2025-12-04","open":969.28,"high":973.5,"low":962.27,"close":963.26,"volume":280157,"rsi_14":63.71,"sma_20":943.12,"sma_60":959.67,"sma_120":987.48},{"date":"2025-12-05","open":959.9,"high":971.45,"low":956.21,"close":969.86,"volume":208263,"rsi_14":70.25,"sma_20":944.27,"sma_60":959.02,"sma_120":986.67},{"date":"2025-12-08","open":963.37,"high":971.55,"low":952.21,"close":953.48,"volume":283995,"rsi_14":63.13,"sma_20":944.47,"sma_60":958.27,"sma_120":985.95},{"date":"2025-12-09","open":954.26,"high":965.61,"low":952.56,"close":953.09,"volume":178079,"rsi_14":65.5,"sma_20":944.9,"sma_60":957.37,"sma_120":985.25},{"date":"2025-12-10","open":959.34,"high":991.3,"low":953.55,"close":989.77,"volume":312578,"rsi_14":72.38,"sma_20":947.4,"sma_60":957.4,"sma_120":984.91},{"date":"2025-12-11","open":994.17,"high":1029.82,"low":992.0,"close":1026.38,"volume":478901,"rsi_14":77.17,"sma_20":951.77,"sma_60":957.97,"sma_120":984.86},{"date":"2025-12-12","open":1035.24,"high":1035.93,"low":1013.46,"close":1016.58,"volume":386241,"rsi_14":69.53,"sma_20":956.15,"sma_60":958.26,"sma_120":984.7},{"date":"2025-12-15","open":1019.24,"high":1032.56,"low":1017.67,"close":1023.56,"volume":397606,"rsi_14":80.17,"sma_20":961.32,"sma_60":958.96,"sma_120":984.75},{"date":"2025-12-16","open":1024.55,"high":1024.99,"low":1011.84,"close":1016.13,"volume":274267,"rsi_14":74.99,"sma_20":966.25,"sma_60":959.68,"sma_120":984.8},{"date":"2025-12-17","open":1012.34,"high":1018.3,"low":1002.69,"close":1014.11,"volume":258363,"rsi_14":73.51,"sma_20":971.34,"sma_60":960.41,"sma_120":984.73},{"date":"2025-12-18","open":1016.99,"high":1023.93,"low":1006.96,"close":1013.58,"volume":369150,"rsi_14":72.66,"sma_20":976.19,"sma_60":961.52,"sma_120":984.56},{"date":"2025-12-19","open":1016.16,"high":1024.0,"low":1004.23,"close":1019.05,"volume":891768,"rsi_14":75.34,"sma_20":981.19,"sma_60":962.75,"sma_120":984.33},{"date":"2025-12-22","open":1019.03,"high":1029.28,"low":1015.5,"close":1028.84,"volume":228666,"rsi_14":74.29,"sma_20":985.32,"sma_60":964.0,"sma_120":984.33},{"date":"2025-12-23","open":1028.77,"high":1029.18,"low":1015.38,"close":1017.93,"volume":265432,"rsi_14":67.27,"sma_20":990.02,"sma_60":965.26,"sma_120":984.11},{"date":"2025-12-24","open":1015.84,"high":1026.77,"low":1013.24,"close":1024.72,"volume":83661,"rsi_14":69.66,"sma_20":994.47,"sma_60":966.56,"sma_120":984.08},{"date":"2025-12-26","open":1026.01,"high":1033.69,"low":1010.82,"close":1018.31,"volume":128406,"rsi_14":65.51,"sma_20":998.43,"sma_60":967.9,"sma_120":983.98},{"date":"2025-12-29","open":1019.56,"high":1023.48,"low":1011.98,"close":1020.33,"volume":223736,"rsi_14":73.57,"sma_20":1002.31,"sma_60":969.11,"sma_120":983.82},{"date":"2025-12-30","open":1016.4,"high":1020.94,"low":1007.67,"close":1015.14,"volume":254335,"rsi_14":71.16,"sma_20":1006.12,"sma_60":970.18,"sma_120":983.6},{"date":"2025-12-31","open":1015.05,"high":1015.68,"low":1002.94,"close":1003.17,"volume":178675,"rsi_14":55.5,"sma_20":1008.52,"sma_60":971.02,"sma_120":983.18},{"date":"2026-01-02","open":1001.41,"high":1008.0,"low":991.44,"close":997.96,"volume":222960,"rsi_14":34.3,"sma_20":1010.15,"sma_60":971.77,"sma_120":982.73},{"date":"2026-01-05","open":990.48,"high":1025.73,"low":990.48,"close":1009.15,"volume":294917,"rsi_14":45.95,"sma_20":1012.46,"sma_60":972.57,"sma_120":982.52},{"date":"2026-01-06","open":1004.45,"high":1030.18,"low":1002.14,"close":1022.98,"volume":229361,"rsi_14":49.71,"sma_20":1015.13,"sma_60":973.57,"sma_120":982.44},{"date":"2026-01-07","open":1016.31,"high":1020.34,"low":996.36,"close":998.83,"volume":261816,"rsi_14":42.51,"sma_20":1017.41,"sma_60":974.52,"sma_120":982.29},{"date":"2026-01-08","open":994.69,"high":1032.52,"low":994.69,"close":1027.31,"volume":250409,"rsi_14":54.65,"sma_20":1021.14,"sma_60":976.16,"sma_120":982.33},{"date":"2026-01-09","open":1031.34,"high":1038.2,"low":1020.38,"close":1023.82,"volume":194793,"rsi_14":53.53,"sma_20":1022.85,"sma_60":977.32,"sma_120":982.39},{"date":"2026-01-12","open":1018.47,"high":1029.21,"low":1018.15,"close":1026.3,"volume":173450,"rsi_14":52.55,"sma_20":1022.85,"sma_60":978.56,"sma_120":982.37},{"date":"2026-01-13","open":1027.56,"high":1035.98,"low":1017.55,"close":1035.83,"volume":176211,"rsi_14":52.47,"sma_20":1023.82,"sma_60":980.02,"sma_120":982.35},{"date":"2026-01-14","open":1034.93,"high":1047.11,"low":1027.7,"close":1047.11,"volume":190212,"rsi_14":60.27,"sma_20":1025.0,"sma_60":981.66,"sma_120":982.36},{"date":"2026-01-15","open":1054.77,"high":1059.07,"low":1049.62,"close":1057.11,"volume":183602,"rsi_14":61.15,"sma_20":1027.06,"sma_60":983.2,"sma_120":982.43},{"date":"2026-01-16","open":1052.06,"high":1068.04,"low":1049.1,"close":1062.49,"volume":283631,"rsi_14":65.32,"sma_20":1029.5,"sma_60":984.82,"sma_120":982.6},{"date":"2026-01-20","open":1044.75,"high":1052.3,"low":1027.83,"close":1028.22,"volume":270436,"rsi_14":52.24,"sma_20":1030.23,"sma_60":985.92,"sma_120":982.43},{"date":"2026-01-21","open":1035.39,"high":1061.95,"low":1029.05,"close":1052.41,"volume":168374,"rsi_14":59.53,"sma_20":1031.91,"sma_60":987.49,"sma_120":982.56},{"date":"2026-01-22","open":1056.74,"high":1062.27,"low":1050.89,"close":1060.42,"volume":172412,"rsi_14":64.95,"sma_20":1033.5,"sma_60":989.13,"sma_120":982.79},{"date":"2026-01-23","open":1059.6,"high":1065.66,"low":1043.23,"close":1051.7,"volume":231900,"rsi_14":63.78,"sma_20":1035.2,"sma_60":990.46,"sma_120":983.83},{"date":"2026-01-26","open":1055.2,"high":1058.76,"low":1041.97,"close":1043.85,"volume":206400,"rsi_14":59.05,"sma_20":1036.16,"sma_60":991.9,"sma_120":984.76},{"date":"2026-01-27","open":1054.81,"high":1059.65,"low":1039.24,"close":1051.4,"volume":159000,"rsi_14":57.66,"sma_20":1037.82,"sma_60":993.54,"sma_120":985.78},{"date":"2026-01-28","open":1051.37,"high":1066.9,"low":1047.42,"close":1063.78,"volume":315200,"rsi_14":68.71,"sma_20":1040.01,"sma_60":995.44,"sma_120":986.69},{"date":"2026-01-29","open":1068.74,"high":1080.45,"low":1058.27,"close":1075.9,"volume":448700,"rsi_14":65.45,"sma_20":1043.06,"sma_60":997.16,"sma_120":987.86},{"date":"2026-01-30","open":1073.71,"high":1076.47,"low":1059.94,"close":1073.65,"volume":346100,"rsi_14":65.97,"sma_20":1046.61,"sma_60":999.05,"sma_120":988.94},{"date":"2026-02-02","open":1080.43,"high":1092.43,"low":1072.37,"close":1089.79,"volume":420800,"rsi_14":68.71,"sma_20":1051.23,"sma_60":1001.39,"sma_120":990.24},{"date":"2026-02-03","open":1080.67,"high":1162.76,"low":1080.67,"close":1148.27,"volume":897000,"rsi_14":75.72,"sma_20":1058.22,"sma_60":1004.6,"sma_120":991.86},{"date":"2026-02-04","open":1150.05,"high":1197.34,"low":1143.03,"close":1187.97,"volume":613200,"rsi_14":78.51,"sma_20":1066.52,"sma_60":1008.64,"sma_120":993.64},{"date":"2026-02-05","open":1188.04,"high":1192.13,"low":1172.79,"close":1176.26,"volume":449100,"rsi_14":73.95,"sma_20":1075.45,"sma_60":1012.44,"sma_120":995.38},{"date":"2026-02-06","open":1187.9,"high":1192.14,"low":1170.14,"close":1190.67,"volume":233100,"rsi_14":74.86,"sma_20":1083.66,"sma_60":1016.57,"sma_120":997.27},{"date":"2026-02-09","open":1182.64,"high":1192.93,"low":1170.21,"close":1185.46,"volume":249997,"rsi_14":79.97,"sma_20":1041.81,"sma_60":992.66,"sma_120":984.94},{"date":"2026-02-10","open":1184.82,"high":1186.47,"low":1165.73,"close":1183.35,"volume":217189,"rsi_14":78.7,"sma_20":1049.68,"sma_60":996.41,"sma_120":987.02},{"date":"2026-02-11","open":1184.62,"high":1203.76,"low":1180.33,"close":1197.73,"volume":214993,"rsi_14":78.71,"sma_20":1058.58,"sma_60":1000.46,"sma_120":989.24},{"date":"2026-02-12","open":1199.26,"high":1213.83,"low":1110.03,"close":1112.2,"volume":789706,"rsi_14":65.41,"sma_20":1063.1,"sma_60":1003.13,"sma_120":990.54},{"date":"2026-02-13","open":1113.1,"high":1138.03,"low":1106.69,"close":1126.96,"volume":319548,"rsi_14":64.04,"sma_20":1068.61,"sma_60":1005.67,"sma_120":992.12},{"date":"2026-02-17","open":1125.19,"high":1135.47,"low":1115.28,"close":1127.76,"volume":226941,"rsi_14":64.81,"sma_20":1074.79,"sma_60":1008.45,"sma_120":993.64},{"date":"2026-02-18","open":1127.29,"high":1139.08,"low":1123.72,"close":1129.57,"volume":158500,"rsi_14":61.34,"sma_20":1122.24,"sma_60":1042.89,"sma_120":1006.28},{"date":"2026-02-19","open":1129.89,"high":1139.09,"low":1113.48,"close":1123.29,"volume":195600,"rsi_14":58.23,"sma_20":1125.7,"sma_60":1046.27,"sma_120":1007.2},{"date":"2026-02-20","open":1123.29,"high":1138.74,"low":1094.88,"close":1122.63,"volume":482194,"rsi_14":58.57,"sma_20":1128.72,"sma_60":1049.18,"sma_120":1008.14},{"date":"2026-02-23","open":1118.27,"high":1125.82,"low":1107.76,"close":1112.35,"volume":232600,"rsi_14":53.82,"sma_20":1131.67,"sma_60":1052.29,"sma_120":1009.0},{"date":"2026-02-24","open":1114.88,"high":1125.98,"low":1108.09,"close":1122.24,"volume":127524,"rsi_14":62.53,"sma_20":1086.56,"sma_60":1014.05,"sma_120":996.59},{"date":"2026-02-25","open":1122.2,"high":1122.64,"low":1104.58,"close":1112.78,"volume":183755,"rsi_14":59.43,"sma_20":1090.97,"sma_60":1016.79,"sma_120":997.71},{"date":"2026-02-26","open":1117.95,"high":1123.98,"low":1098.77,"close":1101.17,"volume":366144,"rsi_14":56.19,"sma_20":1096.01,"sma_60":1019.3,"sma_120":998.8},{"date":"2026-02-27","open":1096.37,"high":1141.02,"low":1095.42,"close":1140.22,"volume":485223,"rsi_14":60.08,"sma_20":1101.55,"sma_60":1022.54,"sma_120":1000.26},{"date":"2026-03-02","open":1138.61,"high":1152.83,"low":1128.86,"close":1147.71,"volume":220330,"rsi_14":66.99,"sma_20":1107.72,"sma_60":1025.99,"sma_120":1001.71},{"date":"2026-03-03","open":1146.88,"high":1150.72,"low":1124.93,"close":1146.88,"volume":220327,"rsi_14":64.3,"sma_20":1113.68,"sma_60":1029.43,"sma_120":1003.01},{"date":"2026-03-04","open":1148.15,"high":1150.06,"low":1132.1,"close":1143.94,"volume":224933,"rsi_14":62.94,"sma_20":1119.04,"sma_60":1033.0,"sma_120":1004.26},{"date":"2026-03-05","open":1155.06,"high":1169.16,"low":1134.65,"close":1141.2,"volume":328900,"rsi_14":38.91,"sma_20":1123.68,"sma_60":1036.67,"sma_120":1005.53},{"date":"2026-03-06","open":1125.23,"high":1135.83,"low":1101.71,"close":1108.41,"volume":277863,"rsi_14":33.53,"sma_20":1126.13,"sma_60":1039.82,"sma_120":1006.28},{"date":"2026-03-09","open":1086.43,"high":1115.1,"low":1078.31,"close":1110.89,"volume":231226,"rsi_14":30.35,"sma_20":1128.53,"sma_60":1043.12,"sma_120":1007.14},{"date":"2026-03-10","open":1114.29,"high":1119.12,"low":1097.3,"close":1102.04,"volume":189794,"rsi_14":46.42,"sma_20":1132.13,"sma_60":1046.19,"sma_120":1007.93},{"date":"2026-03-11","open":1104.18,"high":1106.12,"low":1087.39,"close":1106.12,"volume":181409,"rsi_14":42.27,"sma_20":1134.74,"sma_60":1049.28,"sma_120":1008.71},{"date":"2026-03-12","open":1094.48,"high":1102.04,"low":1076.16,"close":1077.92,"volume":185233,"rsi_14":34.31,"sma_20":1135.53,"sma_60":1051.45,"sma_120":1009.27},{"date":"2026-03-13","open":1086.92,"high":1089.64,"low":1060.05,"close":1069.71,"volume":212867,"rsi_14":33.73,"sma_20":1129.72,"sma_60":1053.85,"sma_120":1009.78},{"date":"2026-03-16","open":1076.02,"high":1077.92,"low":1052.63,"close":1056.28,"volume":223444,"rsi_14":31.1,"sma_20":1123.33,"sma_60":1055.83,"sma_120":1010.14},{"date":"2026-03-17","open":1063.78,"high":1068.59,"low":1048.28,"close":1061.33,"volume":156103,"rsi_14":35.05,"sma_20":1116.51,"sma_60":1057.83,"sma_120":1010.53},{"date":"2026-03-18","open":1057.88,"high":1063.33,"low":1040.13,"close":1041.7,"volume":211802,"rsi_14":33.32,"sma_20":1112.94,"sma_60":1059.45,"sma_120":1010.68},{"date":"2026-03-19","open":1037.83,"high":1049.52,"low":1033.64,"close":1038.94,"volume":321144,"rsi_14":14.42,"sma_20":1108.51,"sma_60":1061.09,"sma_120":1011.09},{"date":"2026-03-20","open":1035.76,"high":1055.33,"low":1031.22,"close":1037.85,"volume":494214,"rsi_14":9.43,"sma_20":1103.98,"sma_60":1062.44,"sma_120":1011.46},{"date":"2026-03-23","open":1057.64,"high":1074.85,"low":1049.38,"close":1050.32,"volume":290744,"rsi_14":17.33,"sma_20":1100.39,"sma_60":1063.83,"sma_120":1011.96},{"date":"2026-03-24","open":1040.49,"high":1070.12,"low":1029.12,"close":1061.2,"volume":201963,"rsi_14":23.03,"sma_20":1097.26,"sma_60":1065.43,"sma_120":1012.55},{"date":"2026-03-25","open":1072.01,"high":1078.95,"low":1056.31,"close":1071.63,"volume":181644,"rsi_14":28.91,"sma_20":1095.26,"sma_60":1067.11,"sma_120":1013.06},{"date":"2026-03-26","open":1066.51,"high":1079.82,"low":1056.79,"close":1061.28,"volume":158326,"rsi_14":33.17,"sma_20":1093.21,"sma_60":1068.88,"sma_120":1013.57},{"date":"2026-03-27","open":1059.71,"high":1060.84,"low":1045.99,"close":1052.91,"volume":231126,"rsi_14":29.69,"sma_20":1088.81,"sma_60":1070.52,"sma_120":1013.94},{"date":"2026-03-30","open":1058.77,"high":1067.18,"low":1039.66,"close":1053.06,"volume":177970,"rsi_14":32.47,"sma_20":1084.12,"sma_60":1071.55,"sma_120":1014.47},{"date":"2026-03-31","open":1066.06,"high":1095.7,"low":1058.5,"close":1086.51,"volume":311226,"rsi_14":44.31,"sma_20":1081.09,"sma_60":1072.52,"sma_120":1015.25},{"date":"2026-04-01","open":1089.77,"high":1108.43,"low":1088.71,"close":1103.22,"volume":215503,"rsi_14":58.34,"sma_20":1078.97,"sma_60":1073.94,"sma_120":1016.1},{"date":"2026-04-02","open":1090.69,"high":1129.32,"low":1066.2,"close":1113.05,"volume":203857,"rsi_14":64.05,"sma_20":1077.53,"sma_60":1075.4,"sma_120":1017.18},{"date":"2026-04-06","open":1105.36,"high":1116.18,"low":1068.98,"close":1112.84,"volume":176696,"rsi_14":70.14,"sma_20":1077.76,"sma_60":1076.99,"sma_120":1018.33},{"date":"2026-04-07","open":1112.8,"high":1113.09,"low":1095.3,"close":1103.79,"volume":254205,"rsi_14":64.89,"sma_20":1077.38,"sma_60":1078.46,"sma_120":1019.44},{"date":"2026-04-08","open":1129.35,"high":1144.59,"low":1124.81,"close":1142.2,"volume":250733,"rsi_14":80.68,"sma_20":1079.4,"sma_60":1080.58,"sma_120":1021.05},{"date":"2026-04-09","open":1140.46,"high":1178.35,"low":1139.72,"close":1167.59,"volume":326051,"rsi_14":84.44,"sma_20":1082.44,"sma_60":1083.03,"sma_120":1022.89},{"date":"2026-04-10","open":1169.24,"high":1175.06,"low":1160.93,"close":1167.45,"volume":137616,"rsi_14":84.97,"sma_20":1086.96,"sma_60":1085.32,"sma_120":1024.66},{"date":"2026-04-13","open":1163.4,"high":1166.8,"low":1130.4,"close":1157.09,"volume":324157,"rsi_14":79.04,"sma_20":1091.31,"sma_60":1087.61,"sma_120":1026.44},{"date":"2026-04-14","open":1153.83,"high":1162.42,"low":1144.97,"close":1150.87,"volume":188139,"rsi_14":75.41,"sma_20":1096.1,"sma_60":1089.69,"sma_120":1028.13},{"date":"2026-04-15","open":1145.28,"high":1149.62,"low":1123.72,"close":1138.85,"volume":194808,"rsi_14":68.58,"sma_20":1099.95,"sma_60":1091.68,"sma_120":1029.79},{"date":"2026-04-16","open":1136.24,"high":1154.5,"low":1128.21,"close":1129.06,"volume":300624,"rsi_14":68.82,"sma_20":1104.34,"sma_60":1093.46,"sma_120":1031.28},{"date":"2026-04-17","open":1134.04,"high":1163.46,"low":1127.05,"close":1158.36,"volume":271695,"rsi_14":76.24,"sma_20":1110.34,"sma_60":1095.83,"sma_120":1033.0},{"date":"2026-04-20","open":1154.09,"high":1160.09,"low":1148.88,"close":1158.52,"volume":173071,"rsi_14":76.33,"sma_20":1116.43,"sma_60":1098.39,"sma_120":1034.71},{"date":"2026-04-21","open":1158.23,"high":1171.85,"low":1155.52,"close":1166.42,"volume":180943,"rsi_14":72.75,"sma_20":1122.21,"sma_60":1101.18,"sma_120":1036.47},{"date":"2026-04-22","open":1172.93,"high":1178.05,"low":1149.61,"close":1149.63,"volume":209950,"rsi_14":63.45,"sma_20":1126.69,"sma_60":1103.5,"sma_120":1038.03},{"date":"2026-04-23","open":1157.16,"high":1173.27,"low":1144.86,"close":1160.32,"volume":311787,"rsi_14":63.18,"sma_20":1131.05,"sma_60":1105.76,"sma_120":1039.67},{"date":"2026-04-24","open":1154.62,"high":1156.05,"low":1136.56,"close":1143.47,"volume":283308,"rsi_14":58.05,"sma_20":1135.25,"sma_60":1108.15,"sma_120":1041.34},{"date":"2026-04-27","open":1146.91,"high":1157.38,"low":1140.48,"close":1153.52,"volume":179709,"rsi_14":62.67,"sma_20":1140.24,"sma_60":1110.22,"sma_120":1043.19},{"date":"2026-04-28","open":1160.99,"high":1161.96,"low":1141.5,"close":1155.57,"volume":258685,"rsi_14":54.52,"sma_20":1145.48,"sma_60":1112.42,"sma_120":1044.87},{"date":"2026-04-29","open":1153.44,"high":1162.29,"low":1131.87,"close":1140.3,"volume":190495,"rsi_14":40.85,"sma_20":1148.14,"sma_60":1114.29,"sma_120":1046.42},{"date":"2026-04-30","open":1145.11,"high":1160.71,"low":1140.58,"close":1156.78,"volume":344199,"rsi_14":46.92,"sma_20":1150.84,"sma_60":1116.28,"sma_120":1048.15},{"date":"2026-05-01","open":1159.85,"high":1163.87,"low":1138.36,"close":1144.1,"volume":212332,"rsi_14":46.21,"sma_20":1152.39,"sma_60":1117.87,"sma_120":1049.76},{"date":"2026-05-04","open":1135.19,"high":1160.09,"low":1133.72,"close":1137.64,"volume":295449,"rsi_14":46.23,"sma_20":1153.66,"sma_60":1119.19,"sma_120":1051.19},{"date":"2026-05-05","open":1140.44,"high":1145.71,"low":1130.29,"close":1130.31,"volume":232229,"rsi_14":47.26,"sma_20":1154.93,"sma_60":1120.27,"sma_120":1052.54},{"date":"2026-05-06","open":1141.29,"high":1168.72,"low":1136.96,"close":1165.25,"volume":411219,"rsi_14":59.67,"sma_20":1156.11,"sma_60":1122.53,"sma_120":1054.23},{"date":"2026-05-07","open":1274.96,"high":1281.49,"low":1228.17,"close":1229.24,"volume":639744,"rsi_14":65.83,"sma_20":1159.15,"sma_60":1125.44,"sma_120":1056.47},{"date":"2026-05-08","open":1234.69,"high":1247.72,"low":1213.76,"close":1228.85,"volume":303311,"rsi_14":65.47,"sma_20":1162.22,"sma_60":1128.22,"sma_120":1058.68},{"date":"2026-05-11","open":1235.42,"high":1235.42,"low":1208.01,"close":1223.74,"volume":240387,"rsi_14":62.66,"sma_20":1165.56,"sma_60":1128.86,"sma_120":1060.76},{"date":"2026-05-12","open":1227.26,"high":1238.9,"low":1223.24,"close":1235.92,"volume":291258,"rsi_14":69.28,"sma_20":1169.64,"sma_60":1129.68,"sma_120":1063.04},{"date":"2026-05-13","open":1236.07,"high":1250.74,"low":1226.96,"close":1250.45,"volume":230509,"rsi_14":69.84,"sma_20":1175.12,"sma_60":1130.52,"sma_120":1065.49},{"date":"2026-05-14","open":1258.75,"high":1282.9,"low":1247.61,"close":1281.73,"volume":333173,"rsi_14":78.83,"sma_20":1182.65,"sma_60":1133.31,"sma_120":1068.22},{"date":"2026-05-15","open":1273.58,"high":1278.5,"low":1258.06,"close":1270.03,"volume":282893,"rsi_14":73.87,"sma_20":1188.1,"sma_60":1135.66,"sma_120":1070.67},{"date":"2026-05-18","open":1269.9,"high":1273.25,"low":1250.37,"close":1262.61,"volume":219672,"rsi_14":71.62,"sma_20":1193.24,"sma_60":1137.88,"sma_120":1073.16},{"date":"2026-05-19","open":1254.28,"high":1256.85,"low":1228.65,"close":1242.04,"volume":235068,"rsi_14":70.11,"sma_20":1196.91,"sma_60":1139.83,"sma_120":1075.57},{"date":"2026-05-20","open":1240.35,"high":1250.83,"low":1232.52,"close":1241.67,"volume":197920,"rsi_14":67.67,"sma_20":1201.37,"sma_60":1141.77,"sma_120":1077.91},{"date":"2026-05-21","open":1230.93,"high":1247.55,"low":1219.32,"close":1236.89,"volume":188586,"rsi_14":70.09,"sma_20":1205.09,"sma_60":1143.81,"sma_120":1080.3},{"date":"2026-05-22","open":1242.08,"high":1258.57,"low":1229.42,"close":1245.4,"volume":280079,"rsi_14":73.39,"sma_20":1210.12,"sma_60":1146.19,"sma_120":1082.74},{"date":"2026-05-26","open":1250.12,"high":1254.99,"low":1240.73,"close":1246.83,"volume":328019,"rsi_14":76.01,"sma_20":1214.68,"sma_60":1147.93,"sma_120":1085.24},{"date":"2026-05-27","open":1251.04,"high":1254.93,"low":1234.34,"close":1243.64,"volume":250437,"rsi_14":70.32,"sma_20":1218.97,"sma_60":1149.49,"sma_120":1087.74},{"date":"2026-05-28","open":1228.87,"high":1258.36,"low":1222.15,"close":1245.02,"volume":254746,"rsi_14":55.45,"sma_20":1224.1,"sma_60":1151.09,"sma_120":1090.26},{"date":"2026-05-29","open":1237.11,"high":1242.4,"low":1231.26,"close":1231.88,"volume":461134,"rsi_14":50.29,"sma_20":1227.74,"sma_60":1152.5,"sma_120":1092.75},{"date":"2026-06-01","open":1242.77,"high":1242.77,"low":1217.66,"close":1240.65,"volume":227589,"rsi_14":56.07,"sma_20":1232.45,"sma_60":1154.11,"sma_120":1095.39},{"date":"2026-06-02","open":1242.76,"high":1266.22,"low":1242.76,"close":1265.93,"volume":195637,"rsi_14":59.83,"sma_20":1238.75,"sma_60":1156.71,"sma_120":1098.26},{"date":"2026-06-03","open":1267.97,"high":1293.55,"low":1264.21,"close":1281.76,"volume":291173,"rsi_14":60.72,"sma_20":1246.34,"sma_60":1159.54,"sma_120":1101.33},{"date":"2026-06-04","open":1293.59,"high":1297.51,"low":1279.23,"close":1286.9,"volume":217111,"rsi_14":52.07,"sma_20":1252.21,"sma_60":1162.56,"sma_120":1104.37},{"date":"2026-06-05","open":1286.27,"high":1304.01,"low":1281.0,"close":1297.52,"volume":255871,"rsi_14":60.94,"sma_20":1255.51,"sma_60":1165.72,"sma_120":1107.5},{"date":"2026-06-08","open":1294.26,"high":1306.65,"low":1286.18,"close":1302.07,"volume":264989,"rsi_14":65.97,"sma_20":1259.04,"sma_60":1169.42,"sma_120":1110.43},{"date":"2026-06-09","open":1311.64,"high":1327.77,"low":1301.81,"close":1327.25,"volume":297481,"rsi_14":83.12,"sma_20":1264.18,"sma_60":1173.67,"sma_120":1113.76},{"date":"2026-06-10","open":1330.61,"high":1347.15,"low":1307.46,"close":1315.11,"volume":288409,"rsi_14":76.55,"sma_20":1268.23,"sma_60":1177.98,"sma_120":1116.9},{"date":"2026-06-11","open":1329.51,"high":1329.7,"low":1304.5,"close":1311.44,"volume":267028,"rsi_14":76.97,"sma_20":1271.26,"sma_60":1182.11,"sma_120":1119.97},{"date":"2026-06-12","open":1318.01,"high":1327.21,"low":1302.48,"close":1313.35,"volume":191075,"rsi_14":75.68,"sma_20":1272.83,"sma_60":1186.61,"sma_120":1123.03},{"date":"2026-06-15","open":1316.47,"high":1330.13,"low":1302.51,"close":1311.4,"volume":244305,"rsi_14":74.58,"sma_20":1274.93,"sma_60":1191.13,"sma_120":1126.11},{"date":"2026-06-16","open":1312.48,"high":1330.32,"low":1309.25,"close":1317.19,"volume":293406,"rsi_14":77.21,"sma_20":1277.66,"sma_60":1195.76,"sma_120":1129.1},{"date":"2026-06-17","open":1312.75,"high":1329.45,"low":1301.99,"close":1308.59,"volume":341469,"rsi_14":72.31,"sma_20":1280.98,"sma_60":1200.03,"sma_120":1131.93},{"date":"2026-06-18","open":1320.16,"high":1362.8,"low":1313.65,"close":1362.79,"volume":715134,"rsi_14":85.58,"sma_20":1287.0,"sma_60":1205.02,"sma_120":1135.23},{"date":"2026-06-22","open":1353.85,"high":1374.44,"low":1336.9,"close":1338.85,"volume":506749,"rsi_14":74.86,"sma_20":1292.18,"sma_60":1209.46,"sma_120":1138.28},{"date":"2026-06-23","open":1325.97,"high":1338.85,"low":1309.65,"close":1317.95,"volume":339827,"rsi_14":63.62,"sma_20":1295.83,"sma_60":1213.72,"sma_120":1141.3},{"date":"2026-06-24","open":1326.68,"high":1345.55,"low":1322.03,"close":1340.0,"volume":942501,"rsi_14":64.55,"sma_20":1300.47,"sma_60":1218.47,"sma_120":1144.49},{"date":"2026-06-25","open":1335.2,"high":1388.3,"low":1335.2,"close":1372.15,"volume":311461,"rsi_14":68.67,"sma_20":1306.87,"sma_60":1223.75,"sma_120":1147.65},{"date":"2026-06-26","open":1376.82,"high":1376.82,"low":1338.86,"close":1351.02,"volume":610888,"rsi_14":60.72,"sma_20":1312.1,"sma_60":1228.1,"sma_120":1150.31},{"date":"2026-06-29","open":1344.37,"high":1362.64,"low":1336.44,"close":1350.7,"volume":445305,"rsi_14":60.19,"sma_20":1318.12,"sma_60":1232.22,"sma_120":1153.08},{"date":"2026-06-30","open":1356.08,"high":1375.81,"low":1346.71,"close":1357.79,"volume":379345,"rsi_14":57.0,"sma_20":1324.01,"sma_60":1236.28,"sma_120":1155.84},{"date":"2026-07-01","open":1355.95,"high":1367.3,"low":1335.64,"close":1335.68,"volume":337895,"rsi_14":54.64,"sma_20":1327.54,"sma_60":1239.97,"sma_120":1158.48},{"date":"2026-07-02","open":1357.0,"high":1357.0,"low":1326.4,"close":1340.41,"volume":254114,"rsi_14":56.35,"sma_20":1330.45,"sma_60":1243.88,"sma_120":1161.17},{"date":"2026-07-06","open":1337.45,"high":1368.6,"low":1330.43,"close":1367.54,"volume":288766,"rsi_14":60.7,"sma_20":1334.48,"sma_60":1247.6,"sma_120":1164.09},{"date":"2026-07-07","open":1368.57,"high":1368.57,"low":1337.77,"close":1353.83,"volume":233370,"rsi_14":58.04,"sma_20":1337.32,"sma_60":1250.67,"sma_120":1166.85},{"date":"2026-07-08","open":1345.72,"high":1353.45,"low":1333.85,"close":1347.15,"volume":142231,"rsi_14":55.56,"sma_20":1339.55,"sma_60":1253.63,"sma_120":1169.47},{"date":"2026-07-09","open":1362.2,"high":1373.27,"low":1353.05,"close":1362.25,"volume":229951,"rsi_14":59.89,"sma_20":1341.33,"sma_60":1257.02,"sma_120":1172.32},{"date":"2026-07-10","open":1361.62,"high":1382.29,"low":1355.71,"close":1373.12,"volume":221519,"rsi_14":52.35,"sma_20":1344.26,"sma_60":1260.7,"sma_120":1175.2},{"date":"2026-07-13","open":1378.6,"high":1397.32,"low":1374.88,"close":1389.01,"volume":213338,"rsi_14":61.41,"sma_20":1348.12,"sma_60":1264.83,"sma_120":1178.25},{"date":"2026-07-14","open":1389.01,"high":1403.03,"low":1351.3,"close":1368.44,"volume":291411,"rsi_14":61.75,"sma_20":1350.93,"sma_60":1268.81,"sma_120":1181.13},{"date":"2026-07-15","open":1367.35,"high":1370.29,"low":1355.73,"close":1368.81,"volume":218440,"rsi_14":57.14,"sma_20":1353.73,"sma_60":1272.26,"sma_120":1184.04},{"date":"2026-07-16","open":1373.3,"high":1401.49,"low":1371.67,"close":1399.34,"volume":263304,"rsi_14":56.88,"sma_20":1357.86,"sma_60":1276.25,"sma_120":1187.32},{"date":"2026-07-17","open":1388.81,"high":1417.19,"low":1384.2,"close":1392.34,"volume":327641,"rsi_14":61.3,"sma_20":1362.06,"sma_60":1279.98,"sma_120":1190.58},{"date":"2026-07-20","open":1398.51,"high":1398.51,"low":1361.97,"close":1368.59,"volume":255447,"rsi_14":54.32,"sma_20":1362.35,"sma_60":1283.6,"sma_120":1193.55},{"date":"2026-07-21","open":1382.35,"high":1390.04,"low":1344.69,"close":1359.0,"volume":332484,"rsi_14":50.24,"sma_20":1363.36,"sma_60":1286.87,"sma_120":1196.32},{"date":"2026-07-22","open":1360.74,"high":1374.7,"low":1345.76,"close":1351.42,"volume":253140,"rsi_14":54.13,"sma_20":1365.06,"sma_60":1290.31,"sma_120":1199.23},{"date":"2026-07-23","open":1350.42,"high":1367.28,"low":1349.75,"close":1364.84,"volume":268800,"rsi_14":56.04,"sma_20":1366.29,"sma_60":1293.8,"sma_120":1202.02},{"date":"2026-07-24","open":1347.69,"high":1380.69,"low":1347.69,"close":1379.95,"volume":205249,"rsi_14":53.18,"sma_20":1366.66,"sma_60":1297.5,"sma_120":1204.95},{"date":"2026-07-27","open":1375.25,"high":1396.29,"low":1372.3,"close":1396.27,"volume":150549,"rsi_14":60.96,"sma_20":1368.94,"sma_60":1301.74,"sma_120":1208.01},{"date":"2026-07-28","open":1409.69,"high":1415.48,"low":1382.53,"close":1396.22,"volume":370844,"rsi_14":62.92,"sma_20":1371.19,"sma_60":1305.69,"sma_120":1210.98},{"date":"2026-07-29","open":1386.48,"high":1389.6,"low":1352.08,"close":1356.32,"volume":310943,"rsi_14":48.92,"sma_20":1371.22,"sma_60":1309.23,"sma_120":1213.55},{"date":"2026-07-30","open":1368.88,"high":1370.99,"low":1338.1,"close":1352.89,"volume":356168,"rsi_14":45.02,"sma_20":1372.01,"sma_60":1312.76,"sma_120":1215.97},{"date":"2026-07-31","open":1354.37,"high":1388.73,"low":1340.35,"close":1379.57,"volume":340783,"rsi_14":48.03,"sma_20":1374.03,"sma_60":1316.9,"sma_120":1218.59},{"date":"2026-08-03","open":1375.84,"high":1385.72,"low":1330.5,"close":1368.62,"volume":343705,"rsi_14":49.95,"sma_20":1374.01,"sma_60":1320.24,"sma_120":1221.91},{"date":"2026-08-04","open":1278.14,"high":1308.7,"low":1257.81,"close":1297.96,"volume":587623,"rsi_14":37.12,"sma_20":1371.23,"sma_60":1321.35,"sma_120":1222.85},{"date":"2026-08-05","open":1300.33,"high":1309.92,"low":1280.76,"close":1282.61,"volume":475751,"rsi_14":27.58,"sma_20":1368.02,"sma_60":1322.21,"sma_120":1223.55},{"date":"2026-08-06","open":1295.15,"high":1297.51,"low":1266.47,"close":1280.12,"volume":301390},{"date":"2026-08-07","open":1273.0,"high":1293.24,"low":1266.88,"close":1275.1,"volume":301700,"rsi_14":30.24,"sma_20":1358.98,"sma_60":1323.8,"sma_120":1226.14},{"date":"2026-08-10","open":1274.6,"high":1297.49,"low":1274.6,"close":1297.45,"volume":310177},{"date":"2026-08-11","open":1296.87,"high":1310.64,"low":1296.87,"close":1301.94,"volume":193071,"rsi_14":39.34,"sma_20":1350.81,"sma_60":1324.84,"sma_120":1228.92},{"date":"2026-08-12","open":1303.3,"high":1312.82,"low":1297.46,"close":1304.88,"volume":177626,"rsi_14":36.61,"sma_20":1347.48,"sma_60":1325.38,"sma_120":1230.39},{"date":"2026-08-13","open":1311.74,"high":1321.66,"low":1300.28,"close":1321.38,"volume":208683,"rsi_14":36.98,"sma_20":1343.45,"sma_60":1326.32,"sma_120":1232.01},{"date":"2026-08-14","open":1328.3,"high":1329.9,"low":1314.55,"close":1322.64,"volume":209588,"rsi_14":32.65,"sma_20":1339.83,"sma_60":1327.62,"sma_120":1233.73},{"date":"2026-08-17","open":1318.15,"high":1327.94,"low":1315.55,"close":1317.68,"volume":177692,"rsi_14":31.98,"sma_20":1337.16,"sma_60":1328.86,"sma_120":1235.32},{"date":"2026-08-18","open":1323.39,"high":1323.48,"low":1310.04,"close":1314.12,"volume":218718,"rsi_14":38.11,"sma_20":1334.78,"sma_60":1330.1,"sma_120":1236.96},{"date":"2026-08-19","open":1319.94,"high":1331.56,"low":1302.68,"close":1306.95,"volume":175960},{"date":"2026-08-20","open":1301.48,"high":1313.15,"low":1293.87,"close":1300.34,"volume":238337,"rsi_14":26.21,"sma_20":1329.07,"sma_60":1331.94,"sma_120":1239.93},{"date":"2026-08-21","open":1305.43,"high":1316.99,"low":1300.26,"close":1312.24,"volume":233935,"rsi_14":32.94,"sma_20":1325.55,"sma_60":1333.04,"sma_120":1241.26},{"date":"2026-08-24","open":1313.1,"high":1333.35,"low":1301.42,"close":1321.9,"volume":157022},{"date":"2026-08-25","open":1329.9,"high":1330.95,"low":1297.55,"close":1301.68,"volume":173333,"rsi_14":57.12,"sma_20":1316.84,"sma_60":1335.41,"sma_120":1243.95},{"date":"2026-08-26","open":1309.5,"high":1337.96,"low":1309.5,"close":1335.39,"volume":153548,"rsi_14":67.94,"sma_20":1315.68,"sma_60":1336.95,"sma_120":1245.53},{"date":"2026-08-27","open":1327.02,"high":1327.61,"low":1311.93,"close":1321.08,"volume":168127,"rsi_14":63.85,"sma_20":1313.94,"sma_60":1337.82,"sma_120":1247.27},{"date":"2026-08-28","open":1334.29,"high":1335.31,"low":1294.05,"close":1306.3,"volume":150179,"rsi_14":52.91,"sma_20":1310.14,"sma_60":1338.19,"sma_120":1248.85},{"date":"2026-08-31","open":1304.17,"high":1312.86,"low":1300.13,"close":1309.49,"volume":426954},{"date":"2026-09-01","open":1312.16,"high":1317.75,"low":1297.94,"close":1309.21,"volume":192949,"rsi_14":51.46,"sma_20":1307.49,"sma_60":1338.68,"sma_120":1252.2},{"date":"2026-09-02","open":1306.38,"high":1311.75,"low":1283.97,"close":1284.85,"volume":292160},{"date":"2026-09-03","open":1290.45,"high":1312.99,"low":1283.48,"close":1312.84,"volume":147333,"rsi_14":47.34,"sma_20":1309.0,"sma_60":1338.07,"sma_120":1255.88},{"date":"2026-09-04","open":1312.66,"high":1330.62,"low":1312.52,"close":1324.49,"volume":175394,"rsi_14":51.8,"sma_20":1311.34,"sma_60":1338.18,"sma_120":1258.08},{"date":"2026-09-08","open":1319.65,"high":1319.86,"low":1271.79,"close":1289.17,"volume":352267},{"date":"2026-09-09","open":1282.37,"high":1292.67,"low":1274.28,"close":1278.83,"volume":225413,"rsi_14":43.81,"sma_20":1309.79,"sma_60":1337.16,"sma_120":1261.89},{"date":"2026-09-10","open":1277.44,"high":1283.35,"low":1263.57,"close":1271.49,"volume":229873,"rsi_14":43.59,"sma_20":1308.1,"sma_60":1336.45,"sma_120":1263.79},{"date":"2026-09-11","open":1289.0,"high":1296.68,"low":1274.2,"close":1280.0,"volume":252807,"rsi_14":42.73,"sma_20":1306.03,"sma_60":1335.78,"sma_120":1265.77},{"date":"2026-09-14","open":1280.15,"high":1291.92,"low":1271.64,"close":1277.51,"volume":247376,"rsi_14":39.62,"sma_20":1303.77,"sma_60":1335.22,"sma_120":1267.63},{"date":"2026-09-15","open":1269.58,"high":1280.03,"low":1258.69,"close":1269.53,"volume":334735,"rsi_14":42.23,"sma_20":1301.41,"sma_60":1333.64,"sma_120":1269.34},{"date":"2026-09-16","open":1274.39,"high":1274.51,"low":1252.93,"close":1258.26,"volume":263524,"rsi_14":28.55,"sma_20":1298.58,"sma_60":1332.24,"sma_120":1270.85},{"date":"2026-09-17","open":1275.0,"high":1278.24,"low":1250.6,"close":1262.61,"volume":236125},{"date":"2026-09-18","open":1260.15,"high":1270.64,"low":1252.1,"close":1266.61,"volume":355317,"rsi_14":37.48,"sma_20":1294.67,"sma_60":1330.01,"sma_120":1274.24},{"date":"2026-09-21","open":1269.95,"high":1279.16,"low":1252.97,"close":1277.79,"volume":212894,"rsi_14":40.39,"sma_20":1292.93,"sma_60":1328.39,"sma_120":1276.07},{"date":"2026-09-22","open":1283.86,"high":1289.94,"low":1260.32,"close":1268.62,"volume":298274,"rsi_14":38.37,"sma_20":1290.27,"sma_60":1326.97,"sma_120":1277.55},{"date":"2026-09-23","open":1266.6,"high":1276.42,"low":1262.26,"close":1270.67,"volume":316665,"rsi_14":45.39,"sma_20":1288.74,"sma_60":1325.6,"sma_120":1278.92},{"date":"2026-09-24","open":1271.62,"high":1296.34,"low":1269.45,"close":1279.47,"volume":229697,"rsi_14":37.59,"sma_20":1285.94,"sma_60":1324.25,"sma_120":1280.27},{"date":"2026-09-25","open":1260.0,"high":1265.11,"low":1237.47,"close":1243.07,"volume":391215,"rsi_14":24.38,"sma_20":1282.03,"sma_60":1322.66,"sma_120":1281.31},{"date":"2026-09-28","open":1240.98,"high":1257.81,"low":1236.29,"close":1255.69,"volume":367796,"rsi_14":37.74,"sma_20":1279.51,"sma_60":1321.21,"sma_120":1282.54},{"date":"2026-09-29","open":1248.93,"high":1257.05,"low":1242.69,"close":1248.67,"volume":257662,"rsi_14":38.68,"sma_20":1276.47,"sma_60":1319.19,"sma_120":1283.39},{"date":"2026-09-30","open":1252.26,"high":1257.8,"low":1242.41,"close":1245.76,"volume":273182,"rsi_14":40.01,"sma_20":1273.3,"sma_60":1317.34,"sma_120":1284.01},{"date":"2026-10-01","open":1240.0,"high":1282.27,"low":1240.0,"close":1281.68,"volume":299138,"rsi_14":50.54,"sma_20":1273.14,"sma_60":1316.21,"sma_120":1284.92},{"date":"2026-10-02","open":1289.01,"high":1300.0,"low":1274.8,"close":1280.3,"volume":270862,"rsi_14":51.01,"sma_20":1271.53,"sma_60":1314.8,"sma_120":1285.91},{"date":"2026-10-05","open":1277.04,"high":1292.35,"low":1267.15,"close":1286.84,"volume":207544,"rsi_14":55.63,"sma_20":1269.63,"sma_60":1313.32,"sma_120":1287.0},{"date":"2026-10-06","open":1286.61,"high":1287.26,"low":1272.14,"close":1275.56,"volume":218076},{"date":"2026-10-07","open":1267.98,"high":1281.8,"low":1260.19,"close":1263.51,"volume":238276,"rsi_14":50.18,"sma_20":1268.17,"sma_60":1309.58,"sma_120":1289.19},{"date":"2026-10-08","open":1261.65,"high":1282.97,"low":1258.59,"close":1268.67,"volume":186701,"rsi_14":50.68,"sma_20":1268.05,"sma_60":1307.88,"sma_120":1290.07},{"date":"2026-10-09","open":1272.15,"high":1295.05,"low":1270.79,"close":1289.79,"volume":182635,"rsi_14":53.48,"sma_20":1268.53,"sma_60":1306.0,"sma_120":1291.13},{"date":"2026-10-12","open":1294.76,"high":1307.88,"low":1287.95,"close":1306.73,"volume":274617,"rsi_14":60.6,"sma_20":1270.0,"sma_60":1304.53,"sma_120":1292.26},{"date":"2026-10-13","open":1313.18,"high":1327.33,"low":1304.15,"close":1325.1,"volume":284719,"rsi_14":63.94,"sma_20":1272.79,"sma_60":1303.77,"sma_120":1293.69},{"date":"2026-10-14","open":1300.25,"high":1330.63,"low":1288.16,"close":1330.62,"volume":440962,"rsi_14":63.24,"sma_20":1276.39,"sma_60":1303.25,"sma_120":1295.06},{"date":"2026-10-15","open":1339.94,"high":1355.0,"low":1306.82,"close":1331.17,"volume":276163,"rsi_14":78.06,"sma_20":1279.84,"sma_60":1302.88,"sma_120":1296.59},{"date":"2026-10-16","open":1340.0,"high":1349.88,"low":1319.36,"close":1330.7,"volume":236939,"rsi_14":75.68,"sma_20":1283.01,"sma_60":1302.25,"sma_120":1298.03},{"date":"2026-10-19","open":1331.8,"high":1338.37,"low":1317.51,"close":1318.06,"volume":208464,"rsi_14":73.0,"sma_20":1285.03,"sma_60":1301.18,"sma_120":1299.34},{"date":"2026-10-20","open":1318.66,"high":1338.82,"low":1317.11,"close":1335.96,"volume":170771,"rsi_14":77.25,"sma_20":1288.42,"sma_60":1300.13,"sma_120":1300.94},{"date":"2026-10-21","open":1336.91,"high":1359.29,"low":1332.05,"close":1351.87,"volume":263718,"rsi_14":74.1,"sma_20":1292.47,"sma_60":1299.35,"sma_120":1302.53},{"date":"2026-10-22","open":1346.78,"high":1360.1,"low":1308.22,"close":1360.08,"volume":224697,"rsi_14":76.05,"sma_20":1296.46,"sma_60":1299.36,"sma_120":1304.28}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":43.31,"pbr":13.76,"per":31.4,"roa":5.93,"roe":13.8,"grade":"B","comment":"PER 31.39배, ROE 13.8%","revenue":18845000000.0,"analysis":"PER 31.4배입니다. ROE 13.8%입니다. 시가총액 641.89억. 매출 188.45억, 영업이익 27.45억.","eps_basis":"TTM","debt_ratio":0.6770757685790365,"market_cap":64213618890,"net_income":1870000000.0,"total_debt":2797000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":39.51,"total_assets":9618000000.0,"total_equity":4131000000.0,"profit_margin":9.92,"revenue_basis":"TTM","dividend_yield":0.69,"net_income_basis":"TTM","operating_income":2745000000.0,"operating_margin":14.57,"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 76 과매수 구간"],"backtest_top3":[],"current_price":1360.08,"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":204.79},{"date":"2016-10-25","close":203.08},{"date":"2016-10-26","close":207.57},{"date":"2016-10-27","close":206.41},{"date":"2016-10-28","close":208.31},{"date":"2016-10-31","close":208.12},{"date":"2016-11-01","close":204.81},{"date":"2016-11-02","close":203.55},{"date":"2016-11-03","close":204.06},{"date":"2016-11-04","close":205.25},{"date":"2016-11-07","close":209.9},{"date":"2016-11-08","close":211.55},{"date":"2016-11-09","close":220.26},{"date":"2016-11-10","close":227.25},{"date":"2016-11-11","close":226.58},{"date":"2016-11-14","close":223.37},{"date":"2016-11-15","close":223.89},{"date":"2016-11-16","close":224.7},{"date":"2016-11-17","close":220.16},{"date":"2016-11-18","close":217.62},{"date":"2016-11-21","close":222.15},{"date":"2016-11-22","close":225.06},{"date":"2016-11-23","close":224.62},{"date":"2016-11-25","close":225.77},{"date":"2016-11-28","close":223.59},{"date":"2016-11-29","close":226.35},{"date":"2016-11-30","close":230.57},{"date":"2016-12-01","close":237.98},{"date":"2016-12-02","close":236.54},{"date":"2016-12-05","close":235.3},{"date":"2016-12-06","close":236.31},{"date":"2016-12-07","close":237.1},{"date":"2016-12-08","close":238.99},{"date":"2016-12-09","close":239.62},{"date":"2016-12-12","close":236.91},{"date":"2016-12-13","close":237.64},{"date":"2016-12-14","close":235.04},{"date":"2016-12-15","close":234.49},{"date":"2016-12-16","close":234.63},{"date":"2016-12-19","close":236.93},{"date":"2016-12-20","close":238.91},{"date":"2016-12-21","close":238.29},{"date":"2016-12-22","close":238.19},{"date":"2016-12-23","close":237.06},{"date":"2016-12-27","close":238.03},{"date":"2016-12-28","close":233.92},{"date":"2016-12-29","close":233.54},{"date":"2016-12-30","close":232.25},{"date":"2017-01-03","close":234.45},{"date":"2017-01-04","close":236.33},{"date":"2017-01-05","close":232.26},{"date":"2017-01-06","close":231.5},{"date":"2017-01-09","close":230.35},{"date":"2017-01-10","close":230.72},{"date":"2017-01-11","close":235.95},{"date":"2017-01-12","close":236.19},{"date":"2017-01-13","close":237.02},{"date":"2017-01-17","close":240.68},{"date":"2017-01-18","close":244.61},{"date":"2017-01-19","close":244.17},{"date":"2017-01-20","close":246.47},{"date":"2017-01-23","close":245.83},{"date":"2017-01-24","close":249.09},{"date":"2017-01-25","close":253.11},{"date":"2017-01-26","close":256.34},{"date":"2017-01-27","close":256.39},{"date":"2017-01-30","close":254.66},{"date":"2017-01-31","close":252.57},{"date":"2017-02-01","close":253.68},{"date":"2017-02-02","close":252.07},{"date":"2017-02-03","close":251.6},{"date":"2017-02-06","close":253.45},{"date":"2017-02-07","close":253.39},{"date":"2017-02-08","close":254.42},{"date":"2017-02-09","close":253.0},{"date":"2017-02-10","close":255.06},{"date":"2017-02-13","close":254.34},{"date":"2017-02-14","close":253.75},{"date":"2017-02-15","close":253.17},{"date":"2017-02-16","close":254.8},{"date":"2017-02-17","close":254.96},{"date":"2017-02-21","close":258.16},{"date":"2017-02-22","close":257.43},{"date":"2017-02-23","close":249.94},{"date":"2017-02-24","close":250.24},{"date":"2017-02-27","close":250.47},{"date":"2017-02-28","close":247.96},{"date":"2017-03-01","close":252.11},{"date":"2017-03-02","close":248.21},{"date":"2017-03-03","close":249.87},{"date":"2017-03-06","close":252.31},{"date":"2017-03-07","close":250.59},{"date":"2017-03-08","close":250.15},{"date":"2017-03-09","close":244.02},{"date":"2017-03-10","close":245.16},{"date":"2017-03-13","close":246.35},{"date":"2017-03-14","close":244.53},{"date":"2017-03-15","close":247.44},{"date":"2017-03-16","close":245.08},{"date":"2017-03-17","close":243.97},{"date":"2017-03-20","close":242.02},{"date":"2017-03-21","close":240.06},{"date":"2017-03-22","close":240.0},{"date":"2017-03-23","close":240.63},{"date":"2017-03-24","close":239.53},{"date":"2017-03-27","close":237.37},{"date":"2017-03-28","close":239.19},{"date":"2017-03-29","close":237.75},{"date":"2017-03-30","close":233.86},{"date":"2017-03-31","close":232.76},{"date":"2017-04-03","close":231.2},{"date":"2017-04-04","close":230.8},{"date":"2017-04-05","close":231.73},{"date":"2017-04-06","close":229.81},{"date":"2017-04-07","close":229.27},{"date":"2017-04-10","close":229.37},{"date":"2017-04-11","close":229.5},{"date":"2017-04-12","close":223.71},{"date":"2017-04-13","close":221.5},{"date":"2017-04-17","close":222.97},{"date":"2017-04-18","close":197.57},{"date":"2017-04-19","close":195.35},{"date":"2017-04-20","close":195.96},{"date":"2017-04-21","close":195.15},{"date":"2017-04-24","close":191.9},{"date":"2017-04-25","close":193.36},{"date":"2017-04-26","close":194.17},{"date":"2017-04-27","close":193.17},{"date":"2017-04-28","close":192.7},{"date":"2017-05-01","close":189.34},{"date":"2017-05-02","close":190.63},{"date":"2017-05-03","close":192.02},{"date":"2017-05-04","close":187.54},{"date":"2017-05-05","close":189.23},{"date":"2017-05-08","close":188.98},{"date":"2017-05-09","close":187.77},{"date":"2017-05-10","close":187.86},{"date":"2017-05-11","close":187.69},{"date":"2017-05-12","close":184.62},{"date":"2017-05-15","close":181.38},{"date":"2017-05-16","close":179.1},{"date":"2017-05-17","close":174.77},{"date":"2017-05-18","close":173.3},{"date":"2017-05-19","close":174.85},{"date":"2017-05-22","close":178.3},{"date":"2017-05-23","close":176.62},{"date":"2017-05-24","close":177.31},{"date":"2017-05-25","close":176.37},{"date":"2017-05-26","close":173.58},{"date":"2017-05-30","close":171.97},{"date":"2017-05-31","close":172.28},{"date":"2017-06-01","close":173.43},{"date":"2017-06-02","close":172.72},{"date":"2017-06-05","close":173.96},{"date":"2017-06-06","close":169.88},{"date":"2017-06-07","close":169.51},{"date":"2017-06-08","close":170.6},{"date":"2017-06-09","close":176.33},{"date":"2017-06-12","close":179.53},{"date":"2017-06-13","close":178.08},{"date":"2017-06-14","close":177.02},{"date":"2017-06-15","close":176.76},{"date":"2017-06-16","close":180.32},{"date":"2017-06-19","close":179.5},{"date":"2017-06-20","close":174.66},{"date":"2017-06-21","close":173.68},{"date":"2017-06-22","close":172.78},{"date":"2017-06-23","close":176.38},{"date":"2017-06-26","close":177.82},{"date":"2017-06-27","close":175.08},{"date":"2017-06-28","close":176.96},{"date":"2017-06-29","close":178.96},{"date":"2017-06-30","close":180.53},{"date":"2017-07-03","close":185.15},{"date":"2017-07-05","close":184.18},{"date":"2017-07-06","close":181.12},{"date":"2017-07-07","close":179.26},{"date":"2017-07-10","close":178.07},{"date":"2017-07-11","close":176.53},{"date":"2017-07-12","close":168.81},{"date":"2017-07-13","close":170.0},{"date":"2017-07-14","close":171.89},{"date":"2017-07-17","close":172.21},{"date":"2017-07-18","close":174.48},{"date":"2017-07-19","close":162.19},{"date":"2017-07-20","close":165.96},{"date":"2017-07-21","close":164.94},{"date":"2017-07-24","close":166.88},{"date":"2017-07-25","close":169.06},{"date":"2017-07-26","close":166.18},{"date":"2017-07-27","close":167.47},{"date":"2017-07-28","close":165.23},{"date":"2017-07-31","close":166.74},{"date":"2017-08-01","close":169.72},{"date":"2017-08-02","close":170.02},{"date":"2017-08-03","close":169.47},{"date":"2017-08-04","close":170.35},{"date":"2017-08-07","close":167.39},{"date":"2017-08-08","close":164.59},{"date":"2017-08-09","close":166.1},{"date":"2017-08-10","close":163.52},{"date":"2017-08-11","close":163.82},{"date":"2017-08-14","close":166.99},{"date":"2017-08-15","close":165.08},{"date":"2017-08-16","close":165.08},{"date":"2017-08-17","close":164.6},{"date":"2017-08-18","close":161.39},{"date":"2017-08-21","close":158.41},{"date":"2017-08-22","close":164.42},{"date":"2017-08-23","close":161.54},{"date":"2017-08-24","close":158.33},{"date":"2017-08-25","close":159.79},{"date":"2017-08-28","close":156.25},{"date":"2017-08-29","close":157.16},{"date":"2017-08-30","close":159.64},{"date":"2017-08-31","close":162.57},{"date":"2017-09-01","close":163.79},{"date":"2017-09-05","close":161.36},{"date":"2017-09-06","close":163.94},{"date":"2017-09-07","close":162.58},{"date":"2017-09-08","close":164.97},{"date":"2017-09-11","close":164.59},{"date":"2017-09-12","close":166.29},{"date":"2017-09-13","close":168.51},{"date":"2017-09-14","close":169.29},{"date":"2017-09-15","close":168.95},{"date":"2017-09-18","close":171.02},{"date":"2017-09-19","close":170.63},{"date":"2017-09-20","close":175.18},{"date":"2017-09-21","close":175.59},{"date":"2017-09-22","close":176.61},{"date":"2017-09-25","close":178.79},{"date":"2017-09-26","close":180.99},{"date":"2017-09-27","close":180.86},{"date":"2017-09-28","close":180.08},{"date":"2017-09-29","close":179.75},{"date":"2017-10-02","close":182.22},{"date":"2017-10-03","close":182.36},{"date":"2017-10-04","close":180.9},{"date":"2017-10-05","close":182.25},{"date":"2017-10-06","close":180.07},{"date":"2017-10-09","close":177.6},{"date":"2017-10-10","close":173.91},{"date":"2017-10-11","close":172.5},{"date":"2017-10-12","close":177.55},{"date":"2017-10-13","close":181.05},{"date":"2017-10-16","close":182.36},{"date":"2017-10-17","close":205.42},{"date":"2017-10-18","close":208.81},{"date":"2017-10-19","close":204.65},{"date":"2017-10-20","close":207.81},{"date":"2017-10-23","close":209.5},{"date":"2017-10-24","close":198.35},{"date":"2017-10-25","close":197.48},{"date":"2017-10-26","close":201.18},{"date":"2017-10-27","close":199.76},{"date":"2017-10-30","close":199.39},{"date":"2017-10-31","close":197.7},{"date":"2017-11-01","close":195.58},{"date":"2017-11-02","close":199.03},{"date":"2017-11-03","close":200.01},{"date":"2017-11-06","close":203.58},{"date":"2017-11-07","close":205.18},{"date":"2017-11-08","close":208.13},{"date":"2017-11-09","close":206.07},{"date":"2017-11-10","close":203.48},{"date":"2017-11-13","close":195.79},{"date":"2017-11-14","close":195.58},{"date":"2017-11-15","close":195.73},{"date":"2017-11-16","close":198.5},{"date":"2017-11-17","close":197.82},{"date":"2017-11-20","close":199.62},{"date":"2017-11-21","close":199.63},{"date":"2017-11-22","close":200.4},{"date":"2017-11-24","close":200.15},{"date":"2017-11-27","close":203.1},{"date":"2017-11-28","close":211.57},{"date":"2017-11-29","close":216.77},{"date":"2017-11-30","close":221.31},{"date":"2017-12-01","close":218.23},{"date":"2017-12-04","close":227.5},{"date":"2017-12-05","close":226.71},{"date":"2017-12-06","close":221.43},{"date":"2017-12-07","close":222.27},{"date":"2017-12-08","close":223.91},{"date":"2017-12-11","close":223.54},{"date":"2017-12-12","close":222.39},{"date":"2017-12-13","close":224.3},{"date":"2017-12-14","close":222.67},{"date":"2017-12-15","close":229.97},{"date":"2017-12-18","close":229.92},{"date":"2017-12-19","close":228.59},{"date":"2017-12-20","close":230.94},{"date":"2017-12-21","close":235.02},{"date":"2017-12-22","close":234.84},{"date":"2017-12-26","close":236.01},{"date":"2017-12-27","close":237.0},{"date":"2017-12-28","close":237.96},{"date":"2017-12-29","close":236.25},{"date":"2018-01-02","close":210.1693},{"date":"2018-01-03","close":208.8496},{"date":"2018-01-04","close":210.4813},{"date":"2018-01-05","close":212.434},{"date":"2018-01-08","close":212.434},{"date":"2018-01-09","close":211.578},{"date":"2018-01-10","close":206.6384},{"date":"2018-01-11","close":211.9615},{"date":"2018-01-12","close":210.1335},{"date":"2018-01-16","close":206.6919},{"date":"2018-01-17","close":200.8248},{"date":"2018-01-18","close":202.8756},{"date":"2018-01-19","close":205.1226},{"date":"2018-01-22","close":204.9532},{"date":"2018-01-23","close":204.5876},{"date":"2018-01-24","close":242.5003},{"date":"2018-01-25","close":255.4024},{"date":"2018-01-26","close":254.3502},{"date":"2018-01-29","close":244.7383},{"date":"2018-01-30","close":245.6032},{"date":"2018-01-31","close":240.4406},{"date":"2018-02-01","close":237.2931},{"date":"2018-02-02","close":231.5509},{"date":"2018-02-05","close":226.5755},{"date":"2018-02-06","close":230.9446},{"date":"2018-02-07","close":231.7292},{"date":"2018-02-08","close":230.5791},{"date":"2018-02-09","close":239.5577},{"date":"2018-02-12","close":241.4305},{"date":"2018-02-13","close":243.1689},{"date":"2018-02-14","close":237.2279},{"date":"2018-02-15","close":241.547},{"date":"2018-02-16","close":238.9663},{"date":"2018-02-20","close":236.2153},{"date":"2018-02-21","close":234.5845},{"date":"2018-02-22","close":236.2063},{"date":"2018-02-23","close":238.5273},{"date":"2018-02-26","close":242.6761},{"date":"2018-02-27","close":237.2638},{"date":"2018-02-28","close":234.3694},{"date":"2018-03-01","close":229.1363},{"date":"2018-03-02","close":228.7689},{"date":"2018-03-05","close":232.8281},{"date":"2018-03-06","close":239.9341},{"date":"2018-03-07","close":243.0704},{"date":"2018-03-08","close":246.1529},{"date":"2018-03-09","close":251.2874},{"date":"2018-03-12","close":250.6691},{"date":"2018-03-13","close":247.9001},{"date":"2018-03-14","close":251.0903},{"date":"2018-03-15","close":252.049},{"date":"2018-03-16","close":258.7427},{"date":"2018-03-19","close":256.619},{"date":"2018-03-20","close":256.0186},{"date":"2018-03-21","close":255.8035},{"date":"2018-03-22","close":251.0544},{"date":"2018-03-23","close":241.9861},{"date":"2018-03-26","close":247.8823},{"date":"2018-03-27","close":244.6564},{"date":"2018-03-28","close":248.6439},{"date":"2018-03-29","close":252.9361},{"date":"2018-04-02","close":247.8913},{"date":"2018-04-03","close":254.3698},{"date":"2018-04-04","close":258.474},{"date":"2018-04-05","close":263.2411},{"date":"2018-04-06","close":256.8789},{"date":"2018-04-09","close":256.843},{"date":"2018-04-10","close":261.655},{"date":"2018-04-11","close":250.1583},{"date":"2018-04-12","close":254.3968},{"date":"2018-04-13","close":249.6565},{"date":"2018-04-16","close":254.5939},{"date":"2018-04-17","close":254.0832},{"date":"2018-04-18","close":255.1047},{"date":"2018-04-19","close":268.7161},{"date":"2018-04-20","close":258.4291},{"date":"2018-04-23","close":256.3502},{"date":"2018-04-24","close":250.5078},{"date":"2018-04-25","close":248.4469},{"date":"2018-04-26","close":248.1152},{"date":"2018-04-27","close":254.3698},{"date":"2018-04-30","close":252.1118},{"date":"2018-05-01","close":252.6405},{"date":"2018-05-02","close":251.7085},{"date":"2018-05-03","close":250.7587},{"date":"2018-05-04","close":256.9685},{"date":"2018-05-07","close":259.2983},{"date":"2018-05-08","close":259.9255},{"date":"2018-05-09","close":265.0869},{"date":"2018-05-10","close":268.976},{"date":"2018-05-11","close":266.4915},{"date":"2018-05-14","close":266.1854},{"date":"2018-05-15","close":270.8123},{"date":"2018-05-16","close":275.7812},{"date":"2018-05-17","close":276.1682},{"date":"2018-05-18","close":276.8974},{"date":"2018-05-21","close":282.5593},{"date":"2018-05-22","close":275.349},{"date":"2018-05-23","close":274.7459},{"date":"2018-05-24","close":279.8859},{"date":"2018-05-25","close":278.8867},{"date":"2018-05-29","close":272.6756},{"date":"2018-05-30","close":276.7624},{"date":"2018-05-31","close":278.1396},{"date":"2018-06-01","close":278.7787},{"date":"2018-06-04","close":280.8762},{"date":"2018-06-05","close":283.1625},{"date":"2018-06-06","close":279.7148},{"date":"2018-06-07","close":281.1731},{"date":"2018-06-08","close":283.1804},{"date":"2018-06-11","close":284.6027},{"date":"2018-06-12","close":286.9432},{"date":"2018-06-13","close":284.1797},{"date":"2018-06-14","close":285.701},{"date":"2018-06-15","close":287.7083},{"date":"2018-06-18","close":284.5486},{"date":"2018-06-19","close":280.9481},{"date":"2018-06-20","close":285.2868},{"date":"2018-06-21","close":281.9112},{"date":"2018-06-22","close":280.9391},{"date":"2018-06-25","close":275.097},{"date":"2018-06-26","close":275.8802},{"date":"2018-06-27","close":274.8901},{"date":"2018-06-28","close":276.8524},{"date":"2018-06-29","close":277.6084},{"date":"2018-07-02","close":275.7182},{"date":"2018-07-03","close":268.0308},{"date":"2018-07-05","close":268.1479},{"date":"2018-07-06","close":269.084},{"date":"2018-07-09","close":275.088},{"date":"2018-07-10","close":274.7999},{"date":"2018-07-11","close":279.4358},{"date":"2018-07-12","close":278.3377},{"date":"2018-07-13","close":279.4808},{"date":"2018-07-16","close":272.6756},{"date":"2018-07-17","close":274.5119},{"date":"2018-07-18","close":305.1443},{"date":"2018-07-19","close":307.3588},{"date":"2018-07-20","close":306.2785},{"date":"2018-07-23","close":308.4209},{"date":"2018-07-24","close":303.488},{"date":"2018-07-25","close":308.925},{"date":"2018-07-26","close":306.5395},{"date":"2018-07-27","close":305.4504},{"date":"2018-07-30","close":302.8759},{"date":"2018-07-31","close":311.9585},{"date":"2018-08-01","close":307.8268},{"date":"2018-08-02","close":306.9626},{"date":"2018-08-03","close":305.1533},{"date":"2018-08-06","close":310.3742},{"date":"2018-08-07","close":314.3979},{"date":"2018-08-08","close":317.3415},{"date":"2018-08-09","close":316.5493},{"date":"2018-08-10","close":317.4529},{"date":"2018-08-13","close":319.1338},{"date":"2018-08-14","close":326.5798},{"date":"2018-08-15","close":323.408},{"date":"2018-08-16","close":325.2696},{"date":"2018-08-17","close":323.2633},{"date":"2018-08-20","close":331.2246},{"date":"2018-08-21","close":333.5831},{"date":"2018-08-22","close":332.1824},{"date":"2018-08-23","close":332.1012},{"date":"2018-08-24","close":329.9685},{"date":"2018-08-27","close":328.8299},{"date":"2018-08-28","close":325.9925},{"date":"2018-08-29","close":327.3841},{"date":"2018-08-30","close":320.2633},{"date":"2018-08-31","close":319.9561},{"date":"2018-09-04","close":321.5826},{"date":"2018-09-05","close":321.3567},{"date":"2018-09-06","close":319.1158},{"date":"2018-09-07","close":315.6367},{"date":"2018-09-10","close":318.2573},{"date":"2018-09-11","close":324.7544},{"date":"2018-09-12","close":319.9471},{"date":"2018-09-13","close":319.9289},{"date":"2018-09-14","close":321.3477},{"date":"2018-09-17","close":317.751},{"date":"2018-09-18","close":319.5947},{"date":"2018-09-19","close":317.4529},{"date":"2018-09-20","close":320.8145},{"date":"2018-09-21","close":321.7815},{"date":"2018-09-24","close":318.6005},{"date":"2018-09-25","close":320.7694},{"date":"2018-09-26","close":322.0616},{"date":"2018-09-27","close":321.0404},{"date":"2018-09-28","close":322.9743},{"date":"2018-10-01","close":321.7002},{"date":"2018-10-02","close":320.3899},{"date":"2018-10-03","close":323.4713},{"date":"2018-10-04","close":318.203},{"date":"2018-10-05","close":317.2089},{"date":"2018-10-08","close":312.5642},{"date":"2018-10-09","close":303.0668},{"date":"2018-10-10","close":285.816},{"date":"2018-10-11","close":279.2285},{"date":"2018-10-12","close":281.5237},{"date":"2018-10-15","close":287.3705},{"date":"2018-10-16","close":253.0316},{"date":"2018-10-17","close":252.4261},{"date":"2018-10-18","close":248.441},{"date":"2018-10-19","close":249.661},{"date":"2018-10-22","close":248.7212},{"date":"2018-10-23","close":247.5916},{"date":"2018-10-24","close":245.6758},{"date":"2018-10-25","close":245.0975},{"date":"2018-10-26","close":248.2333},{"date":"2018-10-29","close":249.0013},{"date":"2018-10-30","close":255.8691},{"date":"2018-10-31","close":256.61},{"date":"2018-11-01","close":258.9144},{"date":"2018-11-02","close":261.3723},{"date":"2018-11-05","close":259.4024},{"date":"2018-11-06","close":259.8722},{"date":"2018-11-07","close":267.4991},{"date":"2018-11-08","close":266.0102},{"date":"2018-11-09","close":266.6729},{"date":"2018-11-12","close":264.7937},{"date":"2018-11-13","close":268.6792},{"date":"2018-11-14","close":272.6918},{"date":"2018-11-15","close":277.8937},{"date":"2018-11-16","close":281.9334},{"date":"2018-11-19","close":276.9767},{"date":"2018-11-20","close":269.6052},{"date":"2018-11-21","close":274.6255},{"date":"2018-11-23","close":270.4859},{"date":"2018-11-26","close":279.555},{"date":"2018-11-27","close":276.4048},{"date":"2018-11-28","close":282.9774},{"date":"2018-11-29","close":282.5054},{"date":"2018-11-30","close":285.0926},{"date":"2018-12-03","close":287.9522},{"date":"2018-12-04","close":272.8915},{"date":"2018-12-06","close":271.9565},{"date":"2018-12-07","close":262.7512},{"date":"2018-12-10","close":259.0109},{"date":"2018-12-11","close":260.3},{"date":"2018-12-12","close":261.2713},{"date":"2018-12-13","close":259.2832},{"date":"2018-12-14","close":258.1939},{"date":"2018-12-17","close":258.2847},{"date":"2018-12-18","close":256.7867},{"date":"2018-12-19","close":252.7651},{"date":"2018-12-20","close":249.7783},{"date":"2018-12-21","close":247.1184},{"date":"2018-12-24","close":241.8712},{"date":"2018-12-26","close":252.9649},{"date":"2018-12-27","close":255.9425},{"date":"2018-12-28","close":255.5249},{"date":"2018-12-31","close":256.3328},{"date":"2019-01-02","close":251.0856},{"date":"2019-01-03","close":243.3328},{"date":"2019-01-04","close":253.4005},{"date":"2019-01-07","close":251.5849},{"date":"2019-01-08","close":253.2643},{"date":"2019-01-09","close":254.1994},{"date":"2019-01-10","close":258.2665},{"date":"2019-01-11","close":258.2756},{"date":"2019-01-14","close":255.2888},{"date":"2019-01-15","close":266.1917},{"date":"2019-01-16","close":262.1883},{"date":"2019-01-17","close":271.6932},{"date":"2019-01-18","close":277.24},{"date":"2019-01-22","close":272.9006},{"date":"2019-01-23","close":269.7686},{"date":"2019-01-24","close":259.8371},{"date":"2019-01-25","close":264.9298},{"date":"2019-01-28","close":262.2972},{"date":"2019-01-29","close":268.8608},{"date":"2019-01-30","close":268.7882},{"date":"2019-01-31","close":268.1618},{"date":"2019-02-01","close":265.5201},{"date":"2019-02-04","close":271.085},{"date":"2019-02-05","close":272.3377},{"date":"2019-02-06","close":275.5423},{"date":"2019-02-07","close":275.1247},{"date":"2019-02-08","close":273.9666},{"date":"2019-02-11","close":279.812},{"date":"2019-02-12","close":284.9917},{"date":"2019-02-13","close":285.7121},{"date":"2019-02-14","close":284.3442},{"date":"2019-02-15","close":288.7306},{"date":"2019-02-19","close":286.934},{"date":"2019-02-20","close":283.6421},{"date":"2019-02-21","close":282.3198},{"date":"2019-02-22","close":284.8549},{"date":"2019-02-25","close":283.9521},{"date":"2019-02-26","close":281.3713},{"date":"2019-02-27","close":283.715},{"date":"2019-02-28","close":277.9243},{"date":"2019-03-01","close":275.8817},{"date":"2019-03-04","close":275.9637},{"date":"2019-03-05","close":274.76},{"date":"2019-03-06","close":275.8087},{"date":"2019-03-07","close":271.4771},{"date":"2019-03-08","close":267.5559},{"date":"2019-03-11","close":269.0058},{"date":"2019-03-12","close":269.3524},{"date":"2019-03-13","close":273.1095},{"date":"2019-03-14","close":271.3221},{"date":"2019-03-15","close":271.0029},{"date":"2019-03-18","close":275.453},{"date":"2019-03-19","close":273.1551},{"date":"2019-03-20","close":271.769},{"date":"2019-03-21","close":278.1159},{"date":"2019-03-22","close":266.7443},{"date":"2019-03-25","close":264.0907},{"date":"2019-03-26","close":263.8444},{"date":"2019-03-27","close":264.4554},{"date":"2019-03-28","close":267.9024},{"date":"2019-03-29","close":274.4226},{"date":"2019-04-01","close":283.8426},{"date":"2019-04-02","close":283.8518},{"date":"2019-04-03","close":284.1344},{"date":"2019-04-04","close":286.013},{"date":"2019-04-05","close":288.6211},{"date":"2019-04-08","close":287.2168},{"date":"2019-04-09","close":278.3894},{"date":"2019-04-10","close":276.4653},{"date":"2019-04-11","close":281.7727},{"date":"2019-04-12","close":278.0064},{"date":"2019-04-15","close":277.9426},{"date":"2019-04-16","close":279.046},{"date":"2019-04-17","close":281.1616},{"date":"2019-04-18","close":281.034},{"date":"2019-04-22","close":265.5588},{"date":"2019-04-23","close":267.3644},{"date":"2019-04-24","close":268.4314},{"date":"2019-04-25","close":269.015},{"date":"2019-04-26","close":266.1972},{"date":"2019-04-29","close":259.759},{"date":"2019-04-30","close":257.16},{"date":"2019-05-01","close":250.6489},{"date":"2019-05-02","close":254.3788},{"date":"2019-05-03","close":258.5736},{"date":"2019-05-06","close":254.707},{"date":"2019-05-07","close":252.108},{"date":"2019-05-08","close":252.2084},{"date":"2019-05-09","close":249.354},{"date":"2019-05-10","close":245.4029},{"date":"2019-05-13","close":238.344},{"date":"2019-05-14","close":240.2416},{"date":"2019-05-15","close":239.9941},{"date":"2019-05-16","close":241.8917},{"date":"2019-05-17","close":244.862},{"date":"2019-05-20","close":248.1806},{"date":"2019-05-21","close":249.6565},{"date":"2019-05-22","close":237.5189},{"date":"2019-05-23","close":239.1965},{"date":"2019-05-24","close":237.033},{"date":"2019-05-28","close":237.8031},{"date":"2019-05-29","close":239.9758},{"date":"2019-05-30","close":242.561},{"date":"2019-05-31","close":239.9024},{"date":"2019-06-03","close":240.975},{"date":"2019-06-04","close":247.053},{"date":"2019-06-05","close":246.7505},{"date":"2019-06-06","close":243.7161},{"date":"2019-06-07","close":248.5473},{"date":"2019-06-10","close":252.2692},{"date":"2019-06-11","close":251.5725},{"date":"2019-06-12","close":252.1501},{"date":"2019-06-13","close":256.468},{"date":"2019-06-14","close":249.6841},{"date":"2019-06-17","close":249.7574},{"date":"2019-06-18","close":249.2348},{"date":"2019-06-19","close":251.3525},{"date":"2019-06-20","close":253.7544},{"date":"2019-06-21","close":251.2059},{"date":"2019-06-24","close":248.4649},{"date":"2019-06-25","close":245.2837},{"date":"2019-06-26","close":244.2203},{"date":"2019-06-27","close":243.9728},{"date":"2019-06-28","close":245.8979},{"date":"2019-07-01","close":245.0361},{"date":"2019-07-02","close":243.0743},{"date":"2019-07-03","close":246.4022},{"date":"2019-07-05","close":247.0897},{"date":"2019-07-08","close":243.7527},{"date":"2019-07-09","close":244.4861},{"date":"2019-07-10","close":237.0147},{"date":"2019-07-11","close":240.9292},{"date":"2019-07-12","close":246.7872},{"date":"2019-07-15","close":248.694},{"date":"2019-07-16","close":250.1883},{"date":"2019-07-17","close":246.6038},{"date":"2019-07-18","close":246.2922},{"date":"2019-07-19","close":244.972},{"date":"2019-07-22","close":246.9889},{"date":"2019-07-23","close":255.5696},{"date":"2019-07-24","close":278.754},{"date":"2019-07-25","close":275.142},{"date":"2019-07-26","close":274.8395},{"date":"2019-07-29","close":267.2764},{"date":"2019-07-30","close":272.0159},{"date":"2019-07-31","close":266.7997},{"date":"2019-08-01","close":254.5337},{"date":"2019-08-02","close":253.3785},{"date":"2019-08-05","close":246.4479},{"date":"2019-08-06","close":247.5023},{"date":"2019-08-07","close":251.4625},{"date":"2019-08-08","close":253.6445},{"date":"2019-08-09","close":247.3042},{"date":"2019-08-12","close":242.715},{"date":"2019-08-13","close":247.1752},{"date":"2019-08-14","close":243.6089},{"date":"2019-08-15","close":244.0327},{"date":"2019-08-16","close":248.1337},{"date":"2019-08-19","close":253.7826},{"date":"2019-08-20","close":250.7231},{"date":"2019-08-21","close":253.2574},{"date":"2019-08-22","close":251.4511},{"date":"2019-08-23","close":245.1478},{"date":"2019-08-26","close":246.484},{"date":"2019-08-27","close":244.5489},{"date":"2019-08-28","close":247.3226},{"date":"2019-08-29","close":251.9119},{"date":"2019-08-30","close":252.1791},{"date":"2019-09-03","close":245.2215},{"date":"2019-09-04","close":247.1292},{"date":"2019-09-05","close":255.0636},{"date":"2019-09-06","close":256.3906},{"date":"2019-09-09","close":263.468},{"date":"2019-09-10","close":267.9191},{"date":"2019-09-11","close":271.8541},{"date":"2019-09-12","close":270.5639},{"date":"2019-09-13","close":272.37},{"date":"2019-09-16","close":272.6005},{"date":"2019-09-17","close":268.7577},{"date":"2019-09-18","close":269.5317},{"date":"2019-09-19","close":269.2368},{"date":"2019-09-20","close":269.2553},{"date":"2019-09-23","close":268.2323},{"date":"2019-09-24","close":264.0763},{"date":"2019-09-25","close":268.2692},{"date":"2019-09-26","close":270.5823},{"date":"2019-09-27","close":271.8448},{"date":"2019-09-30","close":273.8353},{"date":"2019-10-01","close":263.6063},{"date":"2019-10-02","close":264.6476},{"date":"2019-10-03","close":266.0392},{"date":"2019-10-04","close":268.3614},{"date":"2019-10-07","close":266.2971},{"date":"2019-10-08","close":260.0491},{"date":"2019-10-09","close":261.7079},{"date":"2019-10-10","close":266.0575},{"date":"2019-10-11","close":281.2537},{"date":"2019-10-14","close":282.0554},{"date":"2019-10-15","close":283.2258},{"date":"2019-10-16","close":283.705},{"date":"2019-10-17","close":286.3589},{"date":"2019-10-18","close":285.7508},{"date":"2019-10-21","close":291.9251},{"date":"2019-10-22","close":294.1368},{"date":"2019-10-23","close":287.9257},{"date":"2019-10-24","close":290.4783},{"date":"2019-10-25","close":292.4413},{"date":"2019-10-28","close":291.5659},{"date":"2019-10-29","close":288.3864},{"date":"2019-10-30","close":286.0274},{"date":"2019-10-31","close":284.6081},{"date":"2019-11-01","close":292.7453},{"date":"2019-11-04","close":294.3119},{"date":"2019-11-05","close":297.1686},{"date":"2019-11-06","close":296.0536},{"date":"2019-11-07","close":296.896},{"date":"2019-11-08","close":300.7747},{"date":"2019-11-11","close":302.8389},{"date":"2019-11-12","close":301.256},{"date":"2019-11-13","close":298.5529},{"date":"2019-11-14","close":298.4512},{"date":"2019-11-15","close":299.4325},{"date":"2019-11-18","close":293.8967},{"date":"2019-11-19","close":292.425},{"date":"2019-11-20","close":289.1387},{"date":"2019-11-21","close":289.3979},{"date":"2019-11-22","close":295.2946},{"date":"2019-11-25","close":296.6738},{"date":"2019-11-26","close":296.8497},{"date":"2019-11-27","close":295.5168},{"date":"2019-11-29","close":293.3969},{"date":"2019-12-02","close":291.6196},{"date":"2019-12-03","close":289.3517},{"date":"2019-12-04","close":293.3228},{"date":"2019-12-05","close":294.6373},{"date":"2019-12-06","close":297.5995},{"date":"2019-12-09","close":300.21},{"date":"2019-12-10","close":299.525},{"date":"2019-12-11","close":305.0328},{"date":"2019-12-12","close":313.6232},{"date":"2019-12-13","close":307.6155},{"date":"2019-12-16","close":312.1606},{"date":"2019-12-17","close":306.8471},{"date":"2019-12-18","close":307.8192},{"date":"2019-12-19","close":309.9576},{"date":"2019-12-20","close":312.5031},{"date":"2019-12-23","close":312.6234},{"date":"2019-12-24","close":312.3087},{"date":"2019-12-26","close":313.725},{"date":"2019-12-27","close":312.3921},{"date":"2019-12-30","close":313.114},{"date":"2019-12-31","close":313.364},{"date":"2020-01-02","close":319.0939},{"date":"2020-01-03","close":315.3449},{"date":"2020-01-06","close":312.4105},{"date":"2020-01-07","close":312.7345},{"date":"2020-01-08","close":316.0392},{"date":"2020-01-09","close":317.6685},{"date":"2020-01-10","close":315.9467},{"date":"2020-01-13","close":318.8441},{"date":"2020-01-14","close":314.9931},{"date":"2020-01-15","close":314.0582},{"date":"2020-01-16","close":315.7893},{"date":"2020-01-17","close":314.8729},{"date":"2020-01-21","close":309.5965},{"date":"2020-01-22","close":306.4676},{"date":"2020-01-23","close":307.8284},{"date":"2020-01-24","close":304.5515},{"date":"2020-01-27","close":298.1828},{"date":"2020-01-28","close":299.4139},{"date":"2020-01-29","close":303.1537},{"date":"2020-01-30","close":289.3239},{"date":"2020-01-31","close":280.178},{"date":"2020-02-03","close":280.6965},{"date":"2020-02-04","close":285.2416},{"date":"2020-02-05","close":291.6473},{"date":"2020-02-06","close":286.9449},{"date":"2020-02-07","close":278.7236},{"date":"2020-02-10","close":277.3007},{"date":"2020-02-11","close":279.8117},{"date":"2020-02-12","close":289.1955},{"date":"2020-02-13","close":283.9874},{"date":"2020-02-14","close":286.1172},{"date":"2020-02-18","close":286.61},{"date":"2020-02-19","close":285.6429},{"date":"2020-02-20","close":288.5724},{"date":"2020-02-21","close":282.0902},{"date":"2020-02-24","close":275.3197},{"date":"2020-02-25","close":264.8571},{"date":"2020-02-26","close":264.913},{"date":"2020-02-27","close":260.2071},{"date":"2020-02-28","close":258.1146},{"date":"2020-03-02","close":268.6609},{"date":"2020-03-03","close":265.8523},{"date":"2020-03-04","close":274.0457},{"date":"2020-03-05","close":270.0187},{"date":"2020-03-06","close":264.7084},{"date":"2020-03-09","close":237.9241},{"date":"2020-03-10","close":260.049},{"date":"2020-03-11","close":255.3896},{"date":"2020-03-12","close":228.9589},{"date":"2020-03-13","close":247.4009},{"date":"2020-03-16","close":213.4649},{"date":"2020-03-17","close":229.182},{"date":"2020-03-18","close":219.3797},{"date":"2020-03-19","close":218.5334},{"date":"2020-03-20","close":198.8173},{"date":"2020-03-23","close":194.8275},{"date":"2020-03-24","close":221.9838},{"date":"2020-03-25","close":220.6817},{"date":"2020-03-26","close":231.5908},{"date":"2020-03-27","close":229.8516},{"date":"2020-03-30","close":237.2824},{"date":"2020-03-31","close":231.1071},{"date":"2020-04-01","close":219.9656},{"date":"2020-04-02","close":222.9138},{"date":"2020-04-03","close":222.0488},{"date":"2020-04-06","close":233.5996},{"date":"2020-04-07","close":239.8771},{"date":"2020-04-08","close":251.4744},{"date":"2020-04-09","close":260.2815},{"date":"2020-04-13","close":255.1571},{"date":"2020-04-14","close":267.4984},{"date":"2020-04-15","close":259.8724},{"date":"2020-04-16","close":260.3281},{"date":"2020-04-17","close":260.6071},{"date":"2020-04-20","close":255.2966},{"date":"2020-04-21","close":251.1861},{"date":"2020-04-22","close":256.8032},{"date":"2020-04-23","close":240.3421},{"date":"2020-04-24","close":250.7396},{"date":"2020-04-27","close":257.724},{"date":"2020-04-28","close":266.0011},{"date":"2020-04-29","close":260.9976},{"date":"2020-04-30","close":256.2918},{"date":"2020-05-01","close":248.9261},{"date":"2020-05-04","close":253.074},{"date":"2020-05-05","close":259.6677},{"date":"2020-05-06","close":260.8674},{"date":"2020-05-07","close":261.4347},{"date":"2020-05-08","close":266.8379},{"date":"2020-05-11","close":267.9035},{"date":"2020-05-12","close":259.1351},{"date":"2020-05-13","close":255.2651},{"date":"2020-05-14","close":258.9575},{"date":"2020-05-15","close":260.6121},{"date":"2020-05-18","close":271.9512},{"date":"2020-05-19","close":267.8288},{"date":"2020-05-20","close":276.7654},{"date":"2020-05-21","close":276.1765},{"date":"2020-05-22","close":273.8115},{"date":"2020-05-26","close":285.8235},{"date":"2020-05-27","close":293.8441},{"date":"2020-05-28","close":289.0487},{"date":"2020-05-29","close":289.4319},{"date":"2020-06-01","close":285.9918},{"date":"2020-06-02","close":294.4518},{"date":"2020-06-03","close":297.2655},{"date":"2020-06-04","close":295.7044},{"date":"2020-06-05","close":301.7806},{"date":"2020-06-08","close":306.9687},{"date":"2020-06-09","close":305.0617},{"date":"2020-06-10","close":299.9484},{"date":"2020-06-11","close":285.9918},{"date":"2020-06-12","close":283.9447},{"date":"2020-06-15","close":283.0659},{"date":"2020-06-16","close":290.4041},{"date":"2020-06-17","close":290.0394},{"date":"2020-06-18","close":284.6177},{"date":"2020-06-19","close":283.2529},{"date":"2020-06-22","close":283.4211},{"date":"2020-06-23","close":281.8227},{"date":"2020-06-24","close":275.5689},{"date":"2020-06-25","close":276.6533},{"date":"2020-06-26","close":274.0078},{"date":"2020-06-29","close":283.6829},{"date":"2020-06-30","close":293.6759},{"date":"2020-07-01","close":287.8801},{"date":"2020-07-02","close":296.8075},{"date":"2020-07-06","close":301.1823},{"date":"2020-07-07","close":299.9297},{"date":"2020-07-08","close":288.6373},{"date":"2020-07-09","close":288.843},{"date":"2020-07-10","close":290.7406},{"date":"2020-07-13","close":298.6956},{"date":"2020-07-14","close":306.2302},{"date":"2020-07-15","close":311.867},{"date":"2020-07-16","close":311.5866},{"date":"2020-07-17","close":308.7354},{"date":"2020-07-20","close":309.1655},{"date":"2020-07-21","close":315.3258},{"date":"2020-07-22","close":316.8495},{"date":"2020-07-23","close":316.5784},{"date":"2020-07-24","close":319.1303},{"date":"2020-07-27","close":317.6347},{"date":"2020-07-28","close":311.8951},{"date":"2020-07-29","close":318.5416},{"date":"2020-07-30","close":317.6347},{"date":"2020-07-31","close":319.2613},{"date":"2020-08-03","close":319.6632},{"date":"2020-08-04","close":316.4475},{"date":"2020-08-05","close":321.9534},{"date":"2020-08-06","close":323.9913},{"date":"2020-08-07","close":328.0475},{"date":"2020-08-10","close":330.5734},{"date":"2020-08-11","close":331.3715},{"date":"2020-08-12","close":334.085},{"date":"2020-08-13","close":330.5734},{"date":"2020-08-14","close":329.9255},{"date":"2020-08-17","close":330.4137},{"date":"2020-08-18","close":331.6812},{"date":"2020-08-19","close":329.409},{"date":"2020-08-20","close":332.6202},{"date":"2020-08-21","close":331.0803},{"date":"2020-08-24","close":327.841},{"date":"2020-08-25","close":333.024},{"date":"2020-08-26","close":339.4182},{"date":"2020-08-27","close":340.3382},{"date":"2020-08-28","close":343.634},{"date":"2020-08-31","close":343.1176},{"date":"2020-09-01","close":344.9861},{"date":"2020-09-02","close":347.878},{"date":"2020-09-03","close":338.1318},{"date":"2020-09-04","close":336.2164},{"date":"2020-09-08","close":328.7801},{"date":"2020-09-09","close":339.221},{"date":"2020-09-10","close":329.8691},{"date":"2020-09-11","close":333.4934},{"date":"2020-09-14","close":332.7047},{"date":"2020-09-15","close":332.9958},{"date":"2020-09-16","close":334.93},{"date":"2020-09-17","close":333.7281},{"date":"2020-09-18","close":329.6532},{"date":"2020-09-21","close":320.7144},{"date":"2020-09-22","close":322.6956},{"date":"2020-09-23","close":318.3859},{"date":"2020-09-24","close":321.5689},{"date":"2020-09-25","close":326.1885},{"date":"2020-09-28","close":332.0757},{"date":"2020-09-29","close":330.5827},{"date":"2020-09-30","close":334.9863},{"date":"2020-10-01","close":336.1694},{"date":"2020-10-02","close":337.4464},{"date":"2020-10-05","close":348.4977},{"date":"2020-10-06","close":345.2583},{"date":"2020-10-07","close":353.4178},{"date":"2020-10-08","close":362.4223},{"date":"2020-10-09","close":361.8871},{"date":"2020-10-12","close":364.9292},{"date":"2020-10-13","close":360.7039},{"date":"2020-10-14","close":362.657},{"date":"2020-10-15","close":362.103},{"date":"2020-10-16","close":360.1219},{"date":"2020-10-19","close":351.8591},{"date":"2020-10-20","close":352.892},{"date":"2020-10-21","close":350.6385},{"date":"2020-10-22","close":339.9158},{"date":"2020-10-23","close":338.9862},{"date":"2020-10-26","close":339.221},{"date":"2020-10-27","close":335.8033},{"date":"2020-10-28","close":331.024},{"date":"2020-10-29","close":328.733},{"date":"2020-10-30","close":328.6484},{"date":"2020-11-02","close":341.0519},{"date":"2020-11-03","close":348.554},{"date":"2020-11-04","close":351.831},{"date":"2020-11-05","close":355.7088},{"date":"2020-11-06","close":368.2663},{"date":"2020-11-09","close":365.9941},{"date":"2020-11-10","close":381.3234},{"date":"2020-11-11","close":380.2957},{"date":"2020-11-12","close":375.3745},{"date":"2020-11-13","close":380.2203},{"date":"2020-11-16","close":390.7979},{"date":"2020-11-17","close":386.961},{"date":"2020-11-18","close":391.2505},{"date":"2020-11-19","close":398.6511},{"date":"2020-11-20","close":385.8673},{"date":"2020-11-23","close":391.0996},{"date":"2020-11-24","close":396.4732},{"date":"2020-11-25","close":390.8451},{"date":"2020-11-27","close":390.8451},{"date":"2020-11-30","close":394.3521},{"date":"2020-12-01","close":389.4876},{"date":"2020-12-02","close":384.0007},{"date":"2020-12-03","close":379.6264},{"date":"2020-12-04","close":381.5967},{"date":"2020-12-07","close":381.8136},{"date":"2020-12-08","close":383.3879},{"date":"2020-12-09","close":387.6774},{"date":"2020-12-10","close":379.2869},{"date":"2020-12-11","close":380.4277},{"date":"2020-12-14","close":377.5334},{"date":"2020-12-15","close":382.3792},{"date":"2020-12-16","close":383.1145},{"date":"2020-12-17","close":386.565},{"date":"2020-12-18","close":386.961},{"date":"2020-12-21","close":388.2054},{"date":"2020-12-22","close":386.8384},{"date":"2020-12-23","close":387.1495},{"date":"2020-12-24","close":391.7784},{"date":"2020-12-28","close":390.5811},{"date":"2020-12-29","close":383.963},{"date":"2020-12-30","close":383.5387},{"date":"2020-12-31","close":384.9623},{"date":"2021-01-04","close":371.1793},{"date":"2021-01-05","close":372.254},{"date":"2021-01-06","close":374.4318},{"date":"2021-01-07","close":377.1092},{"date":"2021-01-08","close":373.9698},{"date":"2021-01-11","close":369.2844},{"date":"2021-01-12","close":378.6647},{"date":"2021-01-13","close":366.2487},{"date":"2021-01-14","close":361.4501},{"date":"2021-01-15","close":366.409},{"date":"2021-01-19","close":371.9052},{"date":"2021-01-20","close":370.4628},{"date":"2021-01-21","close":368.7564},{"date":"2021-01-22","close":370.9624},{"date":"2021-01-25","close":365.7303},{"date":"2021-01-26","close":355.1244},{"date":"2021-01-27","close":349.2509},{"date":"2021-01-28","close":350.618},{"date":"2021-01-29","close":343.5285},{"date":"2021-02-01","close":349.119},{"date":"2021-02-02","close":351.7493},{"date":"2021-02-03","close":345.1501},{"date":"2021-02-04","close":350.7028},{"date":"2021-02-05","close":348.2699},{"date":"2021-02-08","close":358.5977},{"date":"2021-02-09","close":354.6977},{"date":"2021-02-10","close":356.1744},{"date":"2021-02-11","close":354.1864},{"date":"2021-02-12","close":352.2269},{"date":"2021-02-16","close":349.9266},{"date":"2021-02-17","close":352.3214},{"date":"2021-02-18","close":355.739},{"date":"2021-02-19","close":359.1564},{"date":"2021-02-22","close":357.2062},{"date":"2021-02-23","close":359.3266},{"date":"2021-02-24","close":364.9971},{"date":"2021-02-25","close":359.6865},{"date":"2021-02-26","close":352.8233},{"date":"2021-03-01","close":367.127},{"date":"2021-03-02","close":365.0823},{"date":"2021-03-03","close":367.0798},{"date":"2021-03-04","close":358.7303},{"date":"2021-03-05","close":377.8147},{"date":"2021-03-08","close":377.2184},{"date":"2021-03-09","close":367.7234},{"date":"2021-03-10","close":374.7854},{"date":"2021-03-11","close":366.0384},{"date":"2021-03-12","close":373.9334},{"date":"2021-03-15","close":378.411},{"date":"2021-03-16","close":368.6796},{"date":"2021-03-17","close":378.7044},{"date":"2021-03-18","close":383.0212},{"date":"2021-03-19","close":379.1683},{"date":"2021-03-22","close":378.3826},{"date":"2021-03-23","close":373.2708},{"date":"2021-03-24","close":374.2931},{"date":"2021-03-25","close":376.3757},{"date":"2021-03-26","close":378.0608},{"date":"2021-03-29","close":378.8181},{"date":"2021-03-30","close":377.3981},{"date":"2021-03-31","close":379.5375},{"date":"2021-04-01","close":384.6684},{"date":"2021-04-05","close":385.899},{"date":"2021-04-06","close":386.6373},{"date":"2021-04-07","close":377.4644},{"date":"2021-04-08","close":376.6787},{"date":"2021-04-09","close":380.1907},{"date":"2021-04-12","close":384.3086},{"date":"2021-04-13","close":378.7992},{"date":"2021-04-14","close":379.0926},{"date":"2021-04-15","close":382.8698},{"date":"2021-04-16","close":385.17},{"date":"2021-04-19","close":387.158},{"date":"2021-04-20","close":391.6262},{"date":"2021-04-21","close":401.4145},{"date":"2021-04-22","close":396.757},{"date":"2021-04-23","close":400.96},{"date":"2021-04-26","close":397.3913},{"date":"2021-04-27","close":400.7328},{"date":"2021-04-28","close":399.6915},{"date":"2021-04-29","close":406.9617},{"date":"2021-04-30","close":410.4076},{"date":"2021-05-03","close":420.1959},{"date":"2021-05-04","close":431.9909},{"date":"2021-05-05","close":435.9859},{"date":"2021-05-06","close":434.5091},{"date":"2021-05-07","close":442.3561},{"date":"2021-05-10","close":450.5071},{"date":"2021-05-11","close":439.5631},{"date":"2021-05-12","close":431.4881},{"date":"2021-05-13","close":441.8431},{"date":"2021-05-14","close":443.705},{"date":"2021-05-17","close":443.7146},{"date":"2021-05-18","close":432.0297},{"date":"2021-05-19","close":433.3976},{"date":"2021-05-20","close":432.0011},{"date":"2021-05-21","close":433.6066},{"date":"2021-05-24","close":437.0076},{"date":"2021-05-25","close":437.7771},{"date":"2021-05-26","close":437.6061},{"date":"2021-05-27","close":436.1621},{"date":"2021-05-28","close":439.0501},{"date":"2021-06-01","close":439.5251},{"date":"2021-06-02","close":438.5561},{"date":"2021-06-03","close":440.2851},{"date":"2021-06-04","close":441.4156},{"date":"2021-06-07","close":436.8177},{"date":"2021-06-08","close":439.3541},{"date":"2021-06-09","close":435.6206},{"date":"2021-06-10","close":436.5706},{"date":"2021-06-11","close":436.2381},{"date":"2021-06-14","close":432.0581},{"date":"2021-06-15","close":435.7821},{"date":"2021-06-16","close":426.4912},{"date":"2021-06-17","close":418.9197},{"date":"2021-06-18","close":414.7016},{"date":"2021-06-21","close":422.8336},{"date":"2021-06-22","close":420.4397},{"date":"2021-06-23","close":422.2066},{"date":"2021-06-24","close":419.5276},{"date":"2021-06-25","close":420.7912},{"date":"2021-06-28","close":421.5701},{"date":"2021-06-29","close":425.8926},{"date":"2021-06-30","close":416.0982},{"date":"2021-07-01","close":422.5961},{"date":"2021-07-02","close":424.3726},{"date":"2021-07-06","close":424.9997},{"date":"2021-07-07","close":436.0481},{"date":"2021-07-08","close":427.2131},{"date":"2021-07-09","close":433.9866},{"date":"2021-07-12","close":434.8132},{"date":"2021-07-13","close":432.4191},{"date":"2021-07-14","close":434.3286},{"date":"2021-07-15","close":434.8226},{"date":"2021-07-16","close":430.5287},{"date":"2021-07-19","close":427.0421},{"date":"2021-07-20","close":436.5516},{"date":"2021-07-21","close":434.8416},{"date":"2021-07-22","close":431.7066},{"date":"2021-07-23","close":435.7251},{"date":"2021-07-26","close":433.8821},{"date":"2021-07-27","close":433.3692},{"date":"2021-07-28","close":431.3741},{"date":"2021-07-29","close":438.1666},{"date":"2021-07-30","close":422.3492},{"date":"2021-08-02","close":418.1503},{"date":"2021-08-03","close":423.6507},{"date":"2021-08-04","close":417.3806},{"date":"2021-08-05","close":417.2952},{"date":"2021-08-06","close":418.2964},{"date":"2021-08-09","close":417.381},{"date":"2021-08-10","close":422.1581},{"date":"2021-08-11","close":424.6849},{"date":"2021-08-12","close":417.7052},{"date":"2021-08-13","close":418.2964},{"date":"2021-08-16","close":419.6217},{"date":"2021-08-17","close":415.6743},{"date":"2021-08-18","close":408.4466},{"date":"2021-08-19","close":409.6862},{"date":"2021-08-20","close":410.9544},{"date":"2021-08-23","close":412.2511},{"date":"2021-08-24","close":410.9544},{"date":"2021-08-25","close":415.5599},{"date":"2021-08-26","close":408.8757},{"date":"2021-08-27","close":412.0414},{"date":"2021-08-30","close":414.3965},{"date":"2021-08-31","close":413.5383},{"date":"2021-09-01","close":409.2761},{"date":"2021-09-02","close":415.1593},{"date":"2021-09-03","close":409.6766},{"date":"2021-09-07","close":401.8578},{"date":"2021-09-08","close":398.7112},{"date":"2021-09-09","close":397.1761},{"date":"2021-09-10","close":395.927},{"date":"2021-09-13","close":394.0294},{"date":"2021-09-14","close":390.8258},{"date":"2021-09-15","close":392.9615},{"date":"2021-09-16","close":390.0438},{"date":"2021-09-17","close":383.7697},{"date":"2021-09-20","close":385.3907},{"date":"2021-09-21","close":382.6158},{"date":"2021-09-22","close":383.4836},{"date":"2021-09-23","close":384.6374},{"date":"2021-09-24","close":386.5063},{"date":"2021-09-27","close":389.2428},{"date":"2021-09-28","close":384.0081},{"date":"2021-09-29","close":383.0641},{"date":"2021-09-30","close":374.7876},{"date":"2021-10-01","close":379.7363},{"date":"2021-10-04","close":378.7638},{"date":"2021-10-05","close":383.5313},{"date":"2021-10-06","close":390.2726},{"date":"2021-10-07","close":396.89},{"date":"2021-10-08","close":397.8435},{"date":"2021-10-11","close":394.6397},{"date":"2021-10-12","close":401.5527},{"date":"2021-10-13","close":401.9913},{"date":"2021-10-14","close":407.5217},{"date":"2021-10-15","close":409.1045},{"date":"2021-10-18","close":410.8399},{"date":"2021-10-19","close":416.0366},{"date":"2021-10-20","close":416.8185},{"date":"2021-10-21","close":417.4478},{"date":"2021-10-22","close":416.7231},{"date":"2021-10-25","close":415.5692},{"date":"2021-10-26","close":410.6207},{"date":"2021-10-27","close":404.7947},{"date":"2021-10-28","close":410.735},{"date":"2021-10-29","close":441.5811},{"date":"2021-11-01","close":446.1676},{"date":"2021-11-02","close":449.0376},{"date":"2021-11-03","close":452.3845},{"date":"2021-11-04","close":457.5238},{"date":"2021-11-05","close":452.4723},{"date":"2021-11-08","close":454.3953},{"date":"2021-11-09","close":461.2743},{"date":"2021-11-10","close":460.2028},{"date":"2021-11-11","close":463.647},{"date":"2021-11-12","close":468.6413},{"date":"2021-11-15","close":463.4653},{"date":"2021-11-16","close":468.7273},{"date":"2021-11-17","close":465.5318},{"date":"2021-11-18","close":461.4082},{"date":"2021-11-19","close":461.7431},{"date":"2021-11-22","close":471.4349},{"date":"2021-11-23","close":476.4578},{"date":"2021-11-24","close":476.8788},{"date":"2021-11-26","close":468.3638},{"date":"2021-11-29","close":474.1425},{"date":"2021-11-30","close":460.5854},{"date":"2021-12-01","close":456.6149},{"date":"2021-12-02","close":466.8999},{"date":"2021-12-03","close":470.1815},{"date":"2021-12-06","close":478.3234},{"date":"2021-12-07","close":485.7573},{"date":"2021-12-08","close":483.8247},{"date":"2021-12-09","close":481.7678},{"date":"2021-12-10","close":491.45},{"date":"2021-12-13","close":484.925},{"date":"2021-12-14","close":485.7957},{"date":"2021-12-15","close":491.7178},{"date":"2021-12-16","close":486.3409},{"date":"2021-12-17","close":471.5688},{"date":"2021-12-20","close":468.1628},{"date":"2021-12-21","close":475.3001},{"date":"2021-12-22","close":477.5772},{"date":"2021-12-23","close":481.2511},{"date":"2021-12-27","close":493.8228},{"date":"2021-12-28","close":498.3386},{"date":"2021-12-29","close":502.663},{"date":"2021-12-30","close":494.3106},{"date":"2021-12-31","close":495.8222},{"date":"2022-01-03","close":488.1301},{"date":"2022-01-04","close":497.9559},{"date":"2022-01-05","close":486.3601},{"date":"2022-01-06","close":488.0631},{"date":"2022-01-07","close":483.7674},{"date":"2022-01-10","close":478.467},{"date":"2022-01-11","close":484.0926},{"date":"2022-01-12","close":487.403},{"date":"2022-01-13","close":486.188},{"date":"2022-01-14","close":482.7341},{"date":"2022-01-18","close":484.9058},{"date":"2022-01-19","close":475.7976},{"date":"2022-01-20","close":469.7224},{"date":"2022-01-21","close":471.6263},{"date":"2022-01-24","close":472.6787},{"date":"2022-01-25","close":465.2256},{"date":"2022-01-26","close":460.2123},{"date":"2022-01-27","close":460.748},{"date":"2022-01-28","close":473.5876},{"date":"2022-01-31","close":473.6928},{"date":"2022-02-01","close":473.5685},{"date":"2022-02-02","close":479.462},{"date":"2022-02-03","close":485.6234},{"date":"2022-02-04","close":466.5842},{"date":"2022-02-07","close":457.6291},{"date":"2022-02-08","close":461.4466},{"date":"2022-02-09","close":468.0672},{"date":"2022-02-10","close":453.0368},{"date":"2022-02-11","close":448.9951},{"date":"2022-02-14","close":447.747},{"date":"2022-02-15","close":450.8671},{"date":"2022-02-16","close":455.8208},{"date":"2022-02-17","close":452.5279},{"date":"2022-02-18","close":454.9857},{"date":"2022-02-22","close":453.3152},{"date":"2022-02-23","close":443.9069},{"date":"2022-02-24","close":447.6414},{"date":"2022-02-25","close":457.6545},{"date":"2022-02-28","close":457.9905},{"date":"2022-03-01","close":447.7278},{"date":"2022-03-02","close":461.6194},{"date":"2022-03-03","close":462.061},{"date":"2022-03-04","close":468.5027},{"date":"2022-03-07","close":471.3445},{"date":"2022-03-08","close":470.49},{"date":"2022-03-09","close":467.9267},{"date":"2022-03-10","close":465.3731},{"date":"2022-03-11","close":453.3824},{"date":"2022-03-14","close":464.0771},{"date":"2022-03-15","close":477.8534},{"date":"2022-03-16","close":471.5461},{"date":"2022-03-17","close":478.1799},{"date":"2022-03-18","close":481.8856},{"date":"2022-03-21","close":486.0233},{"date":"2022-03-22","close":482.6248},{"date":"2022-03-23","close":484.6408},{"date":"2022-03-24","close":481.2039},{"date":"2022-03-25","close":486.1097},{"date":"2022-03-28","close":492.5898},{"date":"2022-03-29","close":498.1292},{"date":"2022-03-30","close":499.8285},{"date":"2022-03-31","close":495.1723},{"date":"2022-04-01","close":496.8619},{"date":"2022-04-04","close":498.5709},{"date":"2022-04-05","close":498.11},{"date":"2022-04-06","close":505.0894},{"date":"2022-04-07","close":500.5774},{"date":"2022-04-08","close":497.8221},{"date":"2022-04-11","close":497.9276},{"date":"2022-04-12","close":502.5741},{"date":"2022-04-13","close":506.0397},{"date":"2022-04-14","close":471.7861},{"date":"2022-04-18","close":470.9701},{"date":"2022-04-19","close":487.4345},{"date":"2022-04-20","close":490.8426},{"date":"2022-04-21","close":491.5242},{"date":"2022-04-22","close":479.3799},{"date":"2022-04-25","close":472.5157},{"date":"2022-04-26","close":472.4581},{"date":"2022-04-27","close":475.895},{"date":"2022-04-28","close":494.3467},{"date":"2022-04-29","close":480.0423},{"date":"2022-05-02","close":471.2005},{"date":"2022-05-03","close":464.6435},{"date":"2022-05-04","close":484.8616},{"date":"2022-05-05","close":463.8275},{"date":"2022-05-06","close":460.4554},{"date":"2022-05-09","close":459.3956},{"date":"2022-05-10","close":452.1792},{"date":"2022-05-11","close":442.4002},{"date":"2022-05-12","close":452.0926},{"date":"2022-05-13","close":459.8869},{"date":"2022-05-16","close":456.6401},{"date":"2022-05-17","close":464.5693},{"date":"2022-05-18","close":448.759},{"date":"2022-05-19","close":449.8959},{"date":"2022-05-20","close":447.5643},{"date":"2022-05-23","close":450.0307},{"date":"2022-05-24","close":454.7614},{"date":"2022-05-25","close":452.1118},{"date":"2022-05-26","close":459.9832},{"date":"2022-05-27","close":472.4698},{"date":"2022-05-31","close":469.271},{"date":"2022-06-01","close":476.3235},{"date":"2022-06-02","close":480.4568},{"date":"2022-06-03","close":478.1444},{"date":"2022-06-06","close":480.505},{"date":"2022-06-07","close":488.6365},{"date":"2022-06-08","close":480.2833},{"date":"2022-06-09","close":476.3525},{"date":"2022-06-10","close":470.88},{"date":"2022-06-13","close":460.7155},{"date":"2022-06-14","close":452.7285},{"date":"2022-06-15","close":455.7729},{"date":"2022-06-16","close":439.0378},{"date":"2022-06-17","close":425.9347},{"date":"2022-06-21","close":433.4015},{"date":"2022-06-22","close":433.1318},{"date":"2022-06-23","close":429.7789},{"date":"2022-06-24","close":444.1055},{"date":"2022-06-27","close":447.1885},{"date":"2022-06-28","close":434.1819},{"date":"2022-06-29","close":437.3613},{"date":"2022-06-30","close":437.8237},{"date":"2022-07-01","close":444.4523},{"date":"2022-07-05","close":438.5367},{"date":"2022-07-06","close":452.9404},{"date":"2022-07-07","close":456.5052},{"date":"2022-07-08","close":457.7673},{"date":"2022-07-11","close":460.2531},{"date":"2022-07-12","close":456.8424},{"date":"2022-07-13","close":437.7467},{"date":"2022-07-14","close":439.6736},{"date":"2022-07-15","close":440.6852},{"date":"2022-07-18","close":436.6965},{"date":"2022-07-19","close":448.9035},{"date":"2022-07-20","close":454.2219},{"date":"2022-07-21","close":456.0235},{"date":"2022-07-22","close":456.563},{"date":"2022-07-25","close":464.5019},{"date":"2022-07-26","close":462.0451},{"date":"2022-07-27","close":469.7913},{"date":"2022-07-28","close":483.5398},{"date":"2022-07-29","close":523.6678},{"date":"2022-08-01","close":529.5159},{"date":"2022-08-02","close":520.5077},{"date":"2022-08-03","close":523.1765},{"date":"2022-08-04","close":523.4847},{"date":"2022-08-05","close":537.4026},{"date":"2022-08-08","close":543.4626},{"date":"2022-08-09","close":539.2872},{"date":"2022-08-10","close":546.0528},{"date":"2022-08-11","close":547.3962},{"date":"2022-08-12","close":560.4636},{"date":"2022-08-15","close":563.2859},{"date":"2022-08-16","close":564.6294},{"date":"2022-08-17","close":564.1364},{"date":"2022-08-18","close":565.9631},{"date":"2022-08-19","close":564.3586},{"date":"2022-08-22","close":553.2825},{"date":"2022-08-23","close":557.4288},{"date":"2022-08-24","close":559.6518},{"date":"2022-08-25","close":563.7499},{"date":"2022-08-26","close":547.2803},{"date":"2022-08-29","close":546.5168},{"date":"2022-08-30","close":537.7601},{"date":"2022-08-31","close":536.3588},{"date":"2022-09-01","close":538.3981},{"date":"2022-09-02","close":536.7163},{"date":"2022-09-06","close":542.6025},{"date":"2022-09-07","close":554.5679},{"date":"2022-09-08","close":551.678},{"date":"2022-09-09","close":553.5627},{"date":"2022-09-12","close":549.0781},{"date":"2022-09-13","close":538.4947},{"date":"2022-09-14","close":529.8831},{"date":"2022-09-15","close":514.989},{"date":"2022-09-16","close":508.5423},{"date":"2022-09-19","close":517.1829},{"date":"2022-09-20","close":513.2202},{"date":"2022-09-21","close":499.4474},{"date":"2022-09-22","close":487.3563},{"date":"2022-09-23","close":478.2808},{"date":"2022-09-26","close":472.9552},{"date":"2022-09-27","close":470.7902},{"date":"2022-09-28","close":477.295},{"date":"2022-09-29","close":470.5969},{"date":"2022-09-30","close":472.8103},{"date":"2022-10-03","close":489.8499},{"date":"2022-10-04","close":503.7775},{"date":"2022-10-05","close":501.3902},{"date":"2022-10-06","close":492.5272},{"date":"2022-10-07","close":484.1475},{"date":"2022-10-10","close":487.2403},{"date":"2022-10-11","close":496.8765},{"date":"2022-10-12","close":489.2894},{"date":"2022-10-13","close":501.0325},{"date":"2022-10-14","close":484.3892},{"date":"2022-10-17","close":499.9113},{"date":"2022-10-18","close":513.8196},{"date":"2022-10-19","close":503.6808},{"date":"2022-10-20","close":492.1407},{"date":"2022-10-21","close":502.2794},{"date":"2022-10-24","close":507.5273},{"date":"2022-10-25","close":513.0271},{"date":"2022-10-26","close":513.3459},{"date":"2022-10-27","close":519.6669},{"date":"2022-10-28","close":556.5976},{"date":"2022-10-31","close":564.7839},{"date":"2022-11-01","close":572.8544},{"date":"2022-11-02","close":564.4264},{"date":"2022-11-03","close":574.4976},{"date":"2022-11-04","close":573.7631},{"date":"2022-11-07","close":575.4156},{"date":"2022-11-08","close":580.5479},{"date":"2022-11-09","close":571.221},{"date":"2022-11-10","close":589.7257},{"date":"2022-11-11","close":568.5359},{"date":"2022-11-14","close":567.0626},{"date":"2022-11-15","close":563.9703},{"date":"2022-11-16","close":570.8333},{"date":"2022-11-17","close":575.738},{"date":"2022-11-18","close":578.7238},{"date":"2022-11-21","close":582.2036},{"date":"2022-11-22","close":586.9048},{"date":"2022-11-23","close":585.7901},{"date":"2022-11-25","close":585.7221},{"date":"2022-11-28","close":576.3295},{"date":"2022-11-29","close":572.8688},{"date":"2022-11-30","close":584.5687},{"date":"2022-12-01","close":584.6851},{"date":"2022-12-02","close":583.6188},{"date":"2022-12-05","close":568.4681},{"date":"2022-12-06","close":562.5455},{"date":"2022-12-07","close":568.4291},{"date":"2022-12-08","close":575.0596},{"date":"2022-12-09","close":570.0287},{"date":"2022-12-12","close":575.2632},{"date":"2022-12-13","close":566.9945},{"date":"2022-12-14","close":558.3578},{"date":"2022-12-15","close":544.3123},{"date":"2022-12-16","close":541.5206},{"date":"2022-12-19","close":544.0601},{"date":"2022-12-20","close":545.485},{"date":"2022-12-21","close":550.0215},{"date":"2022-12-22","close":544.157},{"date":"2022-12-23","close":547.7726},{"date":"2022-12-27","close":547.9958},{"date":"2022-12-28","close":539.9793},{"date":"2022-12-29","close":544.9809},{"date":"2022-12-30","close":539.194},{"date":"2023-01-03","close":538.8839},{"date":"2023-01-04","close":537.0421},{"date":"2023-01-05","close":521.0481},{"date":"2023-01-06","close":535.7821},{"date":"2023-01-09","close":540.5318},{"date":"2023-01-10","close":546.6287},{"date":"2023-01-11","close":564.426},{"date":"2023-01-12","close":554.9844},{"date":"2023-01-13","close":556.264},{"date":"2023-01-17","close":554.1413},{"date":"2023-01-18","close":553.1718},{"date":"2023-01-19","close":530.9353},{"date":"2023-01-20","close":543.0616},{"date":"2023-01-23","close":544.4963},{"date":"2023-01-24","close":553.327},{"date":"2023-01-25","close":542.6837},{"date":"2023-01-26","close":547.6078},{"date":"2023-01-27","close":554.2576},{"date":"2023-01-30","close":557.6793},{"date":"2023-01-31","close":571.405},{"date":"2023-02-01","close":579.7123},{"date":"2023-02-02","close":654.8555},{"date":"2023-02-03","close":655.0882},{"date":"2023-02-06","close":653.6049},{"date":"2023-02-07","close":657.4824},{"date":"2023-02-08","close":643.4173},{"date":"2023-02-09","close":640.8388},{"date":"2023-02-10","close":638.0203},{"date":"2023-02-13","close":649.7606},{"date":"2023-02-14","close":647.7875},{"date":"2023-02-15","close":653.7452},{"date":"2023-02-16","close":651.2379},{"date":"2023-02-17","close":658.2935},{"date":"2023-02-21","close":637.7289},{"date":"2023-02-22","close":639.1964},{"date":"2023-02-23","close":639.4296},{"date":"2023-02-24","close":645.4162},{"date":"2023-02-27","close":656.0291},{"date":"2023-02-28","close":649.6245},{"date":"2023-03-01","close":652.1318},{"date":"2023-03-02","close":665.2424},{"date":"2023-03-03","close":677.9641},{"date":"2023-03-06","close":679.9661},{"date":"2023-03-07","close":675.1262},{"date":"2023-03-08","close":680.6951},{"date":"2023-03-09","close":673.513},{"date":"2023-03-10","close":658.8087},{"date":"2023-03-13","close":655.8735},{"date":"2023-03-14","close":666.8264},{"date":"2023-03-15","close":648.9538},{"date":"2023-03-16","close":662.1616},{"date":"2023-03-17","close":644.8332},{"date":"2023-03-20","close":654.9308},{"date":"2023-03-21","close":661.6659},{"date":"2023-03-22","close":649.7994},{"date":"2023-03-23","close":646.6602},{"date":"2023-03-24","close":644.9304},{"date":"2023-03-27","close":652.7635},{"date":"2023-03-28","close":656.826},{"date":"2023-03-29","close":656.0485},{"date":"2023-03-30","close":650.4408},{"date":"2023-03-31","close":669.4312},{"date":"2023-04-03","close":663.9497},{"date":"2023-04-04","close":638.2051},{"date":"2023-04-05","close":628.0685},{"date":"2023-04-06","close":623.6075},{"date":"2023-04-10","close":633.132},{"date":"2023-04-11","close":630.158},{"date":"2023-04-12","close":636.9417},{"date":"2023-04-13","close":628.4961},{"date":"2023-04-14","close":632.7917},{"date":"2023-04-17","close":642.2285},{"date":"2023-04-18","close":647.5934},{"date":"2023-04-19","close":646.7089},{"date":"2023-04-20","close":648.3999},{"date":"2023-04-21","close":651.2573},{"date":"2023-04-24","close":656.3206},{"date":"2023-04-25","close":652.9288},{"date":"2023-04-26","close":641.2567},{"date":"2023-04-27","close":676.7689},{"date":"2023-04-28","close":676.0009},{"date":"2023-05-01","close":676.3801},{"date":"2023-05-02","close":669.4312},{"date":"2023-05-03","close":664.3773},{"date":"2023-05-04","close":648.7207},{"date":"2023-05-05","close":658.3397},{"date":"2023-05-08","close":660.9809},{"date":"2023-05-09","close":667.111},{"date":"2023-05-10","close":664.1386},{"date":"2023-05-11","close":666.9745},{"date":"2023-05-12","close":667.2181},{"date":"2023-05-15","close":653.35},{"date":"2023-05-16","close":647.3757},{"date":"2023-05-17","close":654.2076},{"date":"2023-05-18","close":662.0237},{"date":"2023-05-19","close":664.4504},{"date":"2023-05-22","close":654.2368},{"date":"2023-05-23","close":642.8732},{"date":"2023-05-24","close":639.8909},{"date":"2023-05-25","close":642.8439},{"date":"2023-05-26","close":647.3464},{"date":"2023-05-30","close":637.4351},{"date":"2023-05-31","close":632.5232},{"date":"2023-06-01","close":638.6532},{"date":"2023-06-02","close":660.5422},{"date":"2023-06-05","close":658.4859},{"date":"2023-06-06","close":668.3779},{"date":"2023-06-07","close":680.1022},{"date":"2023-06-08","close":687.0606},{"date":"2023-06-09","close":688.5225},{"date":"2023-06-12","close":703.9697},{"date":"2023-06-13","close":718.2473},{"date":"2023-06-14","close":708.5891},{"date":"2023-06-15","close":724.9816},{"date":"2023-06-16","close":713.8129},{"date":"2023-06-20","close":712.1074},{"date":"2023-06-21","close":723.2371},{"date":"2023-06-22","close":717.2241},{"date":"2023-06-23","close":719.144},{"date":"2023-06-26","close":729.075},{"date":"2023-06-27","close":750.9153},{"date":"2023-06-28","close":753.342},{"date":"2023-06-29","close":762.4154},{"date":"2023-06-30","close":768.5455},{"date":"2023-07-03","close":762.6687},{"date":"2023-07-05","close":762.7954},{"date":"2023-07-06","close":759.092},{"date":"2023-07-07","close":756.4509},{"date":"2023-07-10","close":776.4883},{"date":"2023-07-11","close":775.4747},{"date":"2023-07-12","close":757.5424},{"date":"2023-07-13","close":742.2123},{"date":"2023-07-14","close":743.9469},{"date":"2023-07-17","close":744.5806},{"date":"2023-07-18","close":740.8868},{"date":"2023-07-19","close":746.5784},{"date":"2023-07-20","close":747.6504},{"date":"2023-07-21","close":749.4534},{"date":"2023-07-24","close":749.7068},{"date":"2023-07-25","close":747.1241},{"date":"2023-07-26","close":742.7483},{"date":"2023-07-27","close":706.2502},{"date":"2023-07-28","close":712.78},{"date":"2023-07-31","close":719.7189},{"date":"2023-08-01","close":706.8837},{"date":"2023-08-02","close":703.4043},{"date":"2023-08-03","close":704.5057},{"date":"2023-08-04","close":690.267},{"date":"2023-08-07","close":699.0189},{"date":"2023-08-08","close":695.3446},{"date":"2023-08-09","close":696.5434},{"date":"2023-08-10","close":694.1752},{"date":"2023-08-11","close":697.0284},{"date":"2023-08-14","close":699.3149},{"date":"2023-08-15","close":696.5789},{"date":"2023-08-16","close":693.0906},{"date":"2023-08-17","close":687.2668},{"date":"2023-08-18","close":687.4623},{"date":"2023-08-21","close":686.9834},{"date":"2023-08-22","close":682.8892},{"date":"2023-08-23","close":690.9604},{"date":"2023-08-24","close":692.2307},{"date":"2023-08-25","close":698.2205},{"date":"2023-08-28","close":693.9796},{"date":"2023-08-29","close":701.3863},{"date":"2023-08-30","close":708.7246},{"date":"2023-08-31","close":697.8101},{"date":"2023-09-01","close":694.527},{"date":"2023-09-05","close":677.1633},{"date":"2023-09-06","close":677.6811},{"date":"2023-09-07","close":675.9711},{"date":"2023-09-08","close":674.1536},{"date":"2023-09-11","close":676.1666},{"date":"2023-09-12","close":670.8314},{"date":"2023-09-13","close":669.2875},{"date":"2023-09-14","close":680.3389},{"date":"2023-09-15","close":677.2708},{"date":"2023-09-18","close":677.9449},{"date":"2023-09-19","close":675.2579},{"date":"2023-09-20","close":669.3266},{"date":"2023-09-21","close":666.8545},{"date":"2023-09-22","close":665.8969},{"date":"2023-09-25","close":674.1146},{"date":"2023-09-26","close":669.8542},{"date":"2023-09-27","close":684.1008},{"date":"2023-09-28","close":682.8697},{"date":"2023-09-29","close":676.0201},{"date":"2023-10-02","close":678.7365},{"date":"2023-10-03","close":671.3199},{"date":"2023-10-04","close":682.8502},{"date":"2023-10-05","close":686.485},{"date":"2023-10-06","close":699.9401},{"date":"2023-10-09","close":709.3109},{"date":"2023-10-10","close":694.6246},{"date":"2023-10-11","close":697.9567},{"date":"2023-10-12","close":718.5645},{"date":"2023-10-13","close":714.7341},{"date":"2023-10-16","close":715.0468},{"date":"2023-10-17","close":721.2808},{"date":"2023-10-18","close":695.5822},{"date":"2023-10-19","close":686.7588},{"date":"2023-10-20","close":675.6779},{"date":"2023-10-23","close":670.6262},{"date":"2023-10-24","close":671.0074},{"date":"2023-10-25","close":661.9199},{"date":"2023-10-26","close":683.6709},{"date":"2023-10-27","close":690.5988},{"date":"2023-10-30","close":709.4575},{"date":"2023-10-31","close":713.1414},{"date":"2023-11-01","close":725.1307},{"date":"2023-11-02","close":738.9962},{"date":"2023-11-03","close":750.1746},{"date":"2023-11-06","close":749.5981},{"date":"2023-11-07","close":755.2558},{"date":"2023-11-08","close":763.1606},{"date":"2023-11-09","close":763.8545},{"date":"2023-11-10","close":775.9803},{"date":"2023-11-13","close":773.4434},{"date":"2023-11-14","close":784.9913},{"date":"2023-11-15","close":778.4779},{"date":"2023-11-16","close":778.7228},{"date":"2023-11-17","close":785.726},{"date":"2023-11-20","close":792.1611},{"date":"2023-11-21","close":790.2021},{"date":"2023-11-22","close":792.3668},{"date":"2023-11-24","close":795.6185},{"date":"2023-11-27","close":793.7184},{"date":"2023-11-28","close":759.2217},{"date":"2023-11-29","close":759.7604},{"date":"2023-11-30","close":770.0447},{"date":"2023-12-01","close":787.0775},{"date":"2023-12-04","close":784.9424},{"date":"2023-12-05","close":782.1705},{"date":"2023-12-06","close":786.0492},{"date":"2023-12-07","close":790.8192},{"date":"2023-12-08","close":787.538},{"date":"2023-12-11","close":800.6529},{"date":"2023-12-12","close":804.2083},{"date":"2023-12-13","close":801.9948},{"date":"2023-12-14","close":811.7896},{"date":"2023-12-15","close":806.6277},{"date":"2023-12-18","close":816.05},{"date":"2023-12-19","close":813.1412},{"date":"2023-12-20","close":799.2524},{"date":"2023-12-21","close":807.1176},{"date":"2023-12-22","close":810.8492},{"date":"2023-12-26","close":811.4172},{"date":"2023-12-27","close":814.2284},{"date":"2023-12-28","close":810.1146},{"date":"2023-12-29","close":811.6719},{"date":"2024-01-02","close":796.5392},{"date":"2024-01-03","close":792.3374},{"date":"2024-01-04","close":799.223},{"date":"2024-01-05","close":801.8969},{"date":"2024-01-08","close":805.3445},{"date":"2024-01-09","close":807.0684},{"date":"2024-01-10","close":813.768},{"date":"2024-01-11","close":819.8798},{"date":"2024-01-12","close":824.826},{"date":"2024-01-16","close":823.2885},{"date":"2024-01-17","close":821.8486},{"date":"2024-01-18","close":854.2884},{"date":"2024-01-19","close":846.2568},{"date":"2024-01-22","close":858.6567},{"date":"2024-01-23","close":857.6578},{"date":"2024-01-24","close":853.3481},{"date":"2024-01-25","close":863.3484},{"date":"2024-01-26","close":865.1016},{"date":"2024-01-29","close":877.7563},{"date":"2024-01-30","close":895.994},{"date":"2024-01-31","close":877.2471},{"date":"2024-02-01","close":903.6925},{"date":"2024-02-02","close":952.5679},{"date":"2024-02-05","close":926.2203},{"date":"2024-02-06","close":921.0292},{"date":"2024-02-07","close":925.5935},{"date":"2024-02-08","close":930.4221},{"date":"2024-02-09","close":941.1584},{"date":"2024-02-12","close":929.5781},{"date":"2024-02-13","close":917.9977},{"date":"2024-02-14","close":926.8204},{"date":"2024-02-15","close":926.1237},{"date":"2024-02-16","close":918.3805},{"date":"2024-02-20","close":917.7426},{"date":"2024-02-21","close":923.5229},{"date":"2024-02-22","close":940.344},{"date":"2024-02-23","close":941.08},{"date":"2024-02-26","close":945.6924},{"date":"2024-02-27","close":951.4925},{"date":"2024-02-28","close":956.5566},{"date":"2024-02-29","close":955.3395},{"date":"2024-03-01","close":962.6411},{"date":"2024-03-04","close":969.2163},{"date":"2024-03-05","close":967.4106},{"date":"2024-03-06","close":964.3094},{"date":"2024-03-07","close":970.6295},{"date":"2024-03-08","close":952.2581},{"date":"2024-03-11","close":946.0457},{"date":"2024-03-12","close":954.3286},{"date":"2024-03-13","close":956.5955},{"date":"2024-03-14","close":973.2302},{"date":"2024-03-15","close":975.8603},{"date":"2024-03-18","close":975.9781},{"date":"2024-03-19","close":983.0146},{"date":"2024-03-20","close":997.2447},{"date":"2024-03-21","close":1010.3856},{"date":"2024-03-22","close":1007.981},{"date":"2024-03-25","close":988.9814},{"date":"2024-03-26","close":986.6555},{"date":"2024-03-27","close":1001.1799},{"date":"2024-03-28","close":998.3634},{"date":"2024-04-01","close":990.846},{"date":"2024-04-02","close":981.8762},{"date":"2024-04-03","close":987.9608},{"date":"2024-04-04","close":974.6826},{"date":"2024-04-05","close":995.9393},{"date":"2024-04-08","close":995.8315},{"date":"2024-04-09","close":988.9521},{"date":"2024-04-10","close":982.2197},{"date":"2024-04-11","close":948.2834},{"date":"2024-04-12","close":947.0075},{"date":"2024-04-15","close":937.6353},{"date":"2024-04-16","close":938.8817},{"date":"2024-04-17","close":932.2378},{"date":"2024-04-18","close":920.0881},{"date":"2024-04-19","close":925.103},{"date":"2024-04-22","close":924.5339},{"date":"2024-04-23","close":937.9984},{"date":"2024-04-24","close":940.4814},{"date":"2024-04-25","close":930.1965},{"date":"2024-04-26","close":911.9623},{"date":"2024-04-29","close":917.1047},{"date":"2024-04-30","close":904.1995},{"date":"2024-05-01","close":903.1691},{"date":"2024-05-02","close":906.702},{"date":"2024-05-03","close":914.5925},{"date":"2024-05-06","close":922.5416},{"date":"2024-05-07","close":928.2827},{"date":"2024-05-08","close":931.2563},{"date":"2024-05-09","close":938.4106},{"date":"2024-05-10","close":942.8559},{"date":"2024-05-13","close":933.5914},{"date":"2024-05-14","close":934.8602},{"date":"2024-05-15","close":942.3348},{"date":"2024-05-16","close":932.1654},{"date":"2024-05-17","close":930.0509},{"date":"2024-05-20","close":937.6631},{"date":"2024-05-21","close":940.9775},{"date":"2024-05-22","close":947.9996},{"date":"2024-05-23","close":938.9417},{"date":"2024-05-24","close":950.4486},{"date":"2024-05-28","close":923.6188},{"date":"2024-05-29","close":895.5402},{"date":"2024-05-30","close":892.4912},{"date":"2024-05-31","close":906.2504},{"date":"2024-06-03","close":873.8934},{"date":"2024-06-04","close":872.4772},{"date":"2024-06-05","close":875.5752},{"date":"2024-06-06","close":864.5208},{"date":"2024-06-07","close":877.5226},{"date":"2024-06-10","close":882.5481},{"date":"2024-06-11","close":885.4297},{"date":"2024-06-12","close":899.7986},{"date":"2024-06-13","close":905.8668},{"date":"2024-06-14","close":891.8224},{"date":"2024-06-17","close":902.3065},{"date":"2024-06-18","close":909.2304},{"date":"2024-06-20","close":900.1821},{"date":"2024-06-21","close":899.9559},{"date":"2024-06-24","close":900.3887},{"date":"2024-06-25","close":895.0582},{"date":"2024-06-26","close":893.7894},{"date":"2024-06-27","close":888.8229},{"date":"2024-06-28","close":887.3476},{"date":"2024-07-01","close":881.3975},{"date":"2024-07-02","close":902.8179},{"date":"2024-07-03","close":900.3986},{"date":"2024-07-05","close":897.4874},{"date":"2024-07-08","close":902.2081},{"date":"2024-07-09","close":893.5731},{"date":"2024-07-10","close":888.3704},{"date":"2024-07-11","close":889.1671},{"date":"2024-07-12","close":903.2999},{"date":"2024-07-15","close":927.2184},{"date":"2024-07-16","close":971.7609},{"date":"2024-07-17","close":958.7296},{"date":"2024-07-18","close":941.5578},{"date":"2024-07-19","close":930.2181},{"date":"2024-07-22","close":935.9027},{"date":"2024-07-23","close":935.5977},{"date":"2024-07-24","close":917.2359},{"date":"2024-07-25","close":938.4009},{"date":"2024-07-26","close":954.3235},{"date":"2024-07-29","close":950.8518},{"date":"2024-07-30","close":950.4092},{"date":"2024-07-31","close":960.6866},{"date":"2024-08-01","close":926.8054},{"date":"2024-08-02","close":937.0632},{"date":"2024-08-05","close":934.3094},{"date":"2024-08-06","close":936.9354},{"date":"2024-08-07","close":935.4896},{"date":"2024-08-08","close":956.1922},{"date":"2024-08-09","close":963.1455},{"date":"2024-08-12","close":945.5632},{"date":"2024-08-13","close":947.2584},{"date":"2024-08-14","close":938.9402},{"date":"2024-08-15","close":944.9915},{"date":"2024-08-16","close":952.4128},{"date":"2024-08-19","close":944.3016},{"date":"2024-08-20","close":948.5002},{"date":"2024-08-21","close":966.0923},{"date":"2024-08-22","close":963.037},{"date":"2024-08-23","close":968.0436},{"date":"2024-08-26","close":959.5285},{"date":"2024-08-27","close":953.3885},{"date":"2024-08-28","close":954.3542},{"date":"2024-08-29","close":954.0587},{"date":"2024-08-30","close":970.6948},{"date":"2024-09-03","close":946.1939},{"date":"2024-09-04","close":938.5361},{"date":"2024-09-05","close":924.9257},{"date":"2024-09-06","close":934.2391},{"date":"2024-09-09","close":958.0994},{"date":"2024-09-10","close":963.5594},{"date":"2024-09-11","close":974.3611},{"date":"2024-09-12","close":982.5314},{"date":"2024-09-13","close":979.4663},{"date":"2024-09-16","close":993.6485},{"date":"2024-09-17","close":999.3351},{"date":"2024-09-18","close":998.5467},{"date":"2024-09-19","close":1015.2222},{"date":"2024-09-20","close":1017.3118},{"date":"2024-09-23","close":1027.0293},{"date":"2024-09-24","close":1025.6791},{"date":"2024-09-25","close":1017.2526},{"date":"2024-09-26","close":1028.8525},{"date":"2024-09-27","close":1020.978},{"date":"2024-09-30","close":1023.8065},{"date":"2024-10-01","close":1024.8809},{"date":"2024-10-02","close":1023.1362},{"date":"2024-10-03","close":1014.2861},{"date":"2024-10-04","close":1018.317},{"date":"2024-10-07","close":1008.0672},{"date":"2024-10-08","close":1013.7047},{"date":"2024-10-09","close":1014.7294},{"date":"2024-10-10","close":1010.3538},{"date":"2024-10-11","close":1069.369},{"date":"2024-10-14","close":1082.5062},{"date":"2024-10-15","close":1069.8911},{"date":"2024-10-16","close":1096.8561},{"date":"2024-10-17","close":1103.3014},{"date":"2024-10-18","close":1110.7227},{"date":"2024-10-21","close":1104.1786},{"date":"2024-10-22","close":1083.0581},{"date":"2024-10-23","close":1076.7506},{"date":"2024-10-24","close":1066.5797},{"date":"2024-10-25","close":1075.1836},{"date":"2024-10-28","close":1088.183},{"date":"2024-10-29","close":1082.4866},{"date":"2024-10-30","close":1083.4622},{"date":"2024-10-31","close":1093.2096},{"date":"2024-11-01","close":1089.1095},{"date":"2024-11-04","close":1079.8553},{"date":"2024-11-05","close":1105.8148},{"date":"2024-11-06","close":1177.7012},{"date":"2024-11-07","close":1171.7781},{"date":"2024-11-08","close":1187.0312},{"date":"2024-11-11","close":1205.3745},{"date":"2024-11-12","close":1192.9448},{"date":"2024-11-13","close":1186.6956},{"date":"2024-11-14","close":1161.0269},{"date":"2024-11-15","close":1163.3171},{"date":"2024-11-18","close":1157.1962},{"date":"2024-11-19","close":1157.1368},{"date":"2024-11-20","close":1163.4358},{"date":"2024-11-21","close":1179.1923},{"date":"2024-11-22","close":1191.2764},{"date":"2024-11-25","close":1200.2703},{"date":"2024-11-26","close":1201.7906},{"date":"2024-11-27","close":1190.5063},{"date":"2024-11-29","close":1189.9832},{"date":"2024-12-02","close":1178.7777},{"date":"2024-12-03","close":1177.9584},{"date":"2024-12-04","close":1177.4054},{"date":"2024-12-05","close":1173.5059},{"date":"2024-12-06","close":1170.0602},{"date":"2024-12-09","close":1147.2448},{"date":"2024-12-10","close":1142.7626},{"date":"2024-12-11","close":1140.7781},{"date":"2024-12-12","close":1134.3708},{"date":"2024-12-13","close":1128.0621},{"date":"2024-12-16","close":1125.3572},{"date":"2024-12-17","close":1106.0365},{"date":"2024-12-18","close":1077.4255},{"date":"2024-12-19","close":1067.7703},{"date":"2024-12-20","close":1079.0349},{"date":"2024-12-23","close":1068.5502},{"date":"2024-12-24","close":1077.0801},{"date":"2024-12-26","close":1068.8365},{"date":"2024-12-27","close":1055.3604},{"date":"2024-12-30","close":1044.7277},{"date":"2024-12-31","close":1040.6206},{"date":"2025-01-02","close":1028.4377},{"date":"2025-01-03","close":1040.5614},{"date":"2025-01-06","close":1040.5811},{"date":"2025-01-07","close":1049.2098},{"date":"2025-01-08","close":1055.2223},{"date":"2025-01-10","close":1039.0707},{"date":"2025-01-13","close":1062.2712},{"date":"2025-01-14","close":1074.0195},{"date":"2025-01-15","close":1079.4296},{"date":"2025-01-16","close":1096.2031},{"date":"2025-01-17","close":1099.4119},{"date":"2025-01-21","close":1107.2212},{"date":"2025-01-22","close":1108.623},{"date":"2025-01-23","close":1107.1226},{"date":"2025-01-24","close":1107.2804},{"date":"2025-01-27","close":1117.9922},{"date":"2025-01-28","close":1116.8666},{"date":"2025-01-29","close":1099.8168},{"date":"2025-01-30","close":1111.723},{"date":"2025-01-31","close":1049.131},{"date":"2025-02-03","close":1033.4038},{"date":"2025-02-04","close":1029.3068},{"date":"2025-02-05","close":1029.6324},{"date":"2025-02-06","close":1032.0018},{"date":"2025-02-07","close":1022.6031},{"date":"2025-02-10","close":1027.2722},{"date":"2025-02-11","close":1035.077},{"date":"2025-02-12","close":1016.47},{"date":"2025-02-13","close":1016.747},{"date":"2025-02-14","close":1016.6481},{"date":"2025-02-18","close":1011.613},{"date":"2025-02-19","close":1010.0302},{"date":"2025-02-20","close":1013.2551},{"date":"2025-02-21","close":997.032},{"date":"2025-02-24","close":987.2585},{"date":"2025-02-25","close":992.7388},{"date":"2025-02-26","close":997.21},{"date":"2025-02-27","close":1000.0193},{"date":"2025-02-28","close":1010.1984},{"date":"2025-03-03","close":988.7225},{"date":"2025-03-04","close":978.1182},{"date":"2025-03-05","close":974.4382},{"date":"2025-03-06","close":985.0822},{"date":"2025-03-07","close":996.844},{"date":"2025-03-10","close":1004.8864},{"date":"2025-03-11","close":970.9561},{"date":"2025-03-12","close":957.849},{"date":"2025-03-13","close":943.2581},{"date":"2025-03-14","close":957.3842},{"date":"2025-03-17","close":966.8706},{"date":"2025-03-18","close":964.2592},{"date":"2025-03-19","close":972.984},{"date":"2025-03-20","close":963.1611},{"date":"2025-03-21","close":962.5974},{"date":"2025-03-24","close":980.8978},{"date":"2025-03-25","close":979.5228},{"date":"2025-03-26","close":977.5345},{"date":"2025-03-27","close":976.5947},{"date":"2025-03-28","close":964.5164},{"date":"2025-03-31","close":977.1783},{"date":"2025-04-01","close":983.3412},{"date":"2025-04-02","close":994.084},{"date":"2025-04-03","close":962.9138},{"date":"2025-04-04","close":932.2678},{"date":"2025-04-07","close":913.8882},{"date":"2025-04-08","close":910.0105},{"date":"2025-04-09","close":954.9606},{"date":"2025-04-10","close":950.331},{"date":"2025-04-11","close":983.2818},{"date":"2025-04-14","close":989.415},{"date":"2025-04-15","close":988.95},{"date":"2025-04-16","close":974.7053},{"date":"2025-04-17","close":991.8781},{"date":"2025-04-21","close":968.2259},{"date":"2025-04-22","close":988.0795},{"date":"2025-04-23","close":981.6199},{"date":"2025-04-24","close":1008.1606},{"date":"2025-04-25","close":1002.9375},{"date":"2025-04-28","close":1000.504},{"date":"2025-04-29","close":1001.79},{"date":"2025-04-30","close":1013.265},{"date":"2025-05-01","close":1042.0709},{"date":"2025-05-02","close":1056.4838},{"date":"2025-05-05","close":1053.9911},{"date":"2025-05-06","close":1030.6356},{"date":"2025-05-07","close":1032.4855},{"date":"2025-05-08","close":1034.6122},{"date":"2025-05-09","close":1025.8776},{"date":"2025-05-12","close":1058.246},{"date":"2025-05-13","close":1057.1753},{"date":"2025-05-14","close":1060.5858},{"date":"2025-05-15","close":1075.1589},{"date":"2025-05-16","close":1092.161},{"date":"2025-05-19","close":1090.9219},{"date":"2025-05-20","close":1082.1184},{"date":"2025-05-21","close":1072.0559},{"date":"2025-05-22","close":1068.8439},{"date":"2025-05-23","close":1062.6378},{"date":"2025-05-27","close":1080.4132},{"date":"2025-05-28","close":1071.7388},{"date":"2025-05-29","close":1076.3783},{"date":"2025-05-30","close":1078.1827},{"date":"2025-06-02","close":1065.1755},{"date":"2025-06-03","close":1078.6583},{"date":"2025-06-04","close":1066.6826},{"date":"2025-06-05","close":1076.1602},{"date":"2025-06-06","close":1084.9337},{"date":"2025-06-09","close":1069.0619},{"date":"2025-06-10","close":1075.9817},{"date":"2025-06-11","close":1069.3297},{"date":"2025-06-12","close":1072.2244},{"date":"2025-06-13","close":1055.0537},{"date":"2025-06-16","close":1062.5586},{"date":"2025-06-17","close":1036.4456},{"date":"2025-06-18","close":1033.6796},{"date":"2025-06-20","close":1028.2766},{"date":"2025-06-23","close":1029.377},{"date":"2025-06-24","close":1032.4008},{"date":"2025-06-25","close":1015.0417},{"date":"2025-06-26","close":1006.7241},{"date":"2025-06-27","close":1019.8796},{"date":"2025-06-30","close":1031.2705},{"date":"2025-07-01","close":1043.0482},{"date":"2025-07-02","close":1026.3533},{"date":"2025-07-03","close":1041.4323},{"date":"2025-07-07","close":1025.0347},{"date":"2025-07-08","close":1027.6818},{"date":"2025-07-09","close":1036.2771},{"date":"2025-07-10","close":1038.8347},{"date":"2025-07-11","close":1050.3545},{"date":"2025-07-14","close":1048.4512},{"date":"2025-07-15","close":1030.4181},{"date":"2025-07-16","close":1030.6858},{"date":"2025-07-17","close":1013.3564},{"date":"2025-07-18","close":1019.483},{"date":"2025-07-21","close":1013.4159},{"date":"2025-07-22","close":1026.1948},{"date":"2025-07-23","close":1035.7516},{"date":"2025-07-24","close":1043.1375},{"date":"2025-07-25","close":1044.9319},{"date":"2025-07-28","close":1039.3304},{"date":"2025-07-29","close":1043.923},{"date":"2025-07-30","close":1031.654},{"date":"2025-07-31","close":1028.557},{"date":"2025-08-01","close":922.5886},{"date":"2025-08-04","close":928.357},{"date":"2025-08-05","close":925.7449},{"date":"2025-08-06","close":950.1245},{"date":"2025-08-07","close":932.5522},{"date":"2025-08-08","close":940.0917},{"date":"2025-08-11","close":932.0674},{"date":"2025-08-12","close":952.8359},{"date":"2025-08-13","close":974.031},{"date":"2025-08-14","close":966.5825},{"date":"2025-08-15","close":961.9904},{"date":"2025-08-18","close":970.1233},{"date":"2025-08-19","close":987.2519},{"date":"2025-08-20","close":991.4473},{"date":"2025-08-21","close":985.9328},{"date":"2025-08-22","close":1013.4953},{"date":"2025-08-25","close":1005.1542},{"date":"2025-08-26","close":1003.6763},{"date":"2025-08-27","close":1008.7247},{"date":"2025-08-28","close":1006.1658},{"date":"2025-08-29","close":1005.2037},{"date":"2025-09-02","close":1008.5362},{"date":"2025-09-03","close":1010.4008},{"date":"2025-09-04","close":1019.6148},{"date":"2025-09-05","close":985.3377},{"date":"2025-09-08","close":989.6323},{"date":"2025-09-09","close":986.7064},{"date":"2025-09-10","close":985.9229},{"date":"2025-09-11","close":1006.384},{"date":"2025-09-12","close":995.841},{"date":"2025-09-15","close":1004.3309},{"date":"2025-09-16","close":985.5063},{"date":"2025-09-17","close":989.7612},{"date":"2025-09-18","close":997.0014},{"date":"2025-09-19","close":979.5257},{"date":"2025-09-22","close":971.1548},{"date":"2025-09-23","close":967.7925},{"date":"2025-09-24","close":945.1296},{"date":"2025-09-25","close":943.9195},{"date":"2025-09-26","close":951.8739},{"date":"2025-09-29","close":940.2201},{"date":"2025-09-30","close":945.1593},{"date":"2025-10-01","close":936.2727},{"date":"2025-10-02","close":945.9428},{"date":"2025-10-03","close":948.7596},{"date":"2025-10-06","close":951.0507},{"date":"2025-10-07","close":950.9713},{"date":"2025-10-08","close":959.2728},{"date":"2025-10-09","close":960.6019},{"date":"2025-10-10","close":939.8035},{"date":"2025-10-13","close":927.8323},{"date":"2025-10-14","close":951.8838},{"date":"2025-10-15","close":950.1481},{"date":"2025-10-16","close":946.7462},{"date":"2025-10-17","close":947.1727},{"date":"2025-10-20","close":962.9723},{"date":"2025-10-21","close":963.5872},{"date":"2025-10-22","close":960.0762},{"date":"2025-10-23","close":956.1784},{"date":"2025-10-24","close":960.4828},{"date":"2025-10-27","close":970.3018},{"date":"2025-10-28","close":955.5932},{"date":"2025-10-29","close":951.1201},{"date":"2025-10-30","close":948.4125},{"date":"2025-10-31","close":970.9861},{"date":"2025-11-03","close":958.4099},{"date":"2025-11-04","close":948.0455},{"date":"2025-11-05","close":954.5121},{"date":"2025-11-06","close":944.8618},{"date":"2025-11-07","close":947.2223},{"date":"2025-11-10","close":944.4254},{"date":"2025-11-11","close":940.1007},{"date":"2025-11-12","close":939.4644},{"date":"2025-11-13","close":929.4929},{"date":"2025-11-14","close":920.8137},{"date":"2025-11-17","close":918.0897},{"date":"2025-11-18","close":912.8305},{"date":"2025-11-19","close":917.185},{"date":"2025-11-20","close":919.7599},{"date":"2025-11-21","close":946.6026},{"date":"2025-11-24","close":924.5419},{"date":"2025-11-25","close":936.2632},{"date":"2025-11-26","close":939.5937},{"date":"2025-11-28","close":943.1031},{"date":"2025-12-01","close":939.365},{"date":"2025-12-02","close":955.5502},{"date":"2025-12-03","close":965.5018},{"date":"2025-12-04","close":963.265},{"date":"2025-12-05","close":969.8563},{"date":"2025-12-08","close":953.4823},{"date":"2025-12-09","close":953.0946},{"date":"2025-12-10","close":989.7696},{"date":"2025-12-11","close":1026.3751},{"date":"2025-12-12","close":1016.5825},{"date":"2025-12-15","close":1023.5616},{"date":"2025-12-16","close":1016.1252},{"date":"2025-12-17","close":1014.107},{"date":"2025-12-18","close":1013.5801},{"date":"2025-12-19","close":1019.0481},{"date":"2025-12-22","close":1028.8407},{"date":"2025-12-23","close":1017.9346},{"date":"2025-12-24","close":1024.7248},{"date":"2025-12-26","close":1018.3124},{"date":"2025-12-29","close":1020.3305},{"date":"2025-12-30","close":1015.1409},{"date":"2025-12-31","close":1003.1711},{"date":"2026-01-02","close":997.9616},{"date":"2026-01-05","close":1009.1461},{"date":"2026-01-06","close":1022.985},{"date":"2026-01-07","close":998.8266},{"date":"2026-01-08","close":1027.3096},{"date":"2026-01-09","close":1023.8201},{"date":"2026-01-12","close":1026.2956},{"date":"2026-01-13","close":1035.8297},{"date":"2026-01-14","close":1047.1136},{"date":"2026-01-15","close":1057.105},{"date":"2026-01-16","close":1062.4934},{"date":"2026-01-20","close":1028.2243},{"date":"2026-01-21","close":1052.4125},{"date":"2026-01-22","close":1060.4156},{"date":"2026-01-23","close":1051.6967},{"date":"2026-01-26","close":1043.8527},{"date":"2026-01-27","close":1051.3985},{"date":"2026-01-28","close":1063.7759},{"date":"2026-01-29","close":1075.9049},{"date":"2026-01-30","close":1073.6481},{"date":"2026-02-02","close":1089.7935},{"date":"2026-02-03","close":1148.2708},{"date":"2026-02-04","close":1187.9681},{"date":"2026-02-05","close":1176.2568},{"date":"2026-02-06","close":1190.6723},{"date":"2026-02-09","close":1185.4628},{"date":"2026-02-10","close":1183.3512},{"date":"2026-02-11","close":1197.7343},{"date":"2026-02-12","close":1112.2025},{"date":"2026-02-13","close":1126.9641},{"date":"2026-02-17","close":1127.761},{"date":"2026-02-18","close":1129.5738},{"date":"2026-02-19","close":1123.2886},{"date":"2026-02-20","close":1122.6312},{"date":"2026-02-23","close":1112.3519},{"date":"2026-02-24","close":1122.2428},{"date":"2026-02-25","close":1112.7802},{"date":"2026-02-26","close":1101.1661},{"date":"2026-02-27","close":1140.2217},{"date":"2026-03-02","close":1147.7121},{"date":"2026-03-03","close":1146.8754},{"date":"2026-03-04","close":1143.937},{"date":"2026-03-05","close":1141.1978},{"date":"2026-03-06","close":1108.4075},{"date":"2026-03-09","close":1110.8877},{"date":"2026-03-10","close":1102.0426},{"date":"2026-03-11","close":1106.1165},{"date":"2026-03-12","close":1077.918},{"date":"2026-03-13","close":1069.7105},{"date":"2026-03-16","close":1056.2836},{"date":"2026-03-17","close":1061.3336},{"date":"2026-03-18","close":1041.7012},{"date":"2026-03-19","close":1038.9421},{"date":"2026-03-20","close":1037.8465},{"date":"2026-03-23","close":1050.3172},{"date":"2026-03-24","close":1061.2041},{"date":"2026-03-25","close":1071.6329},{"date":"2026-03-26","close":1061.2838},{"date":"2026-03-27","close":1052.9069},{"date":"2026-03-30","close":1053.0563},{"date":"2026-03-31","close":1086.514},{"date":"2026-04-01","close":1103.218},{"date":"2026-04-02","close":1113.0491},{"date":"2026-04-06","close":1112.84},{"date":"2026-04-07","close":1103.7857},{"date":"2026-04-08","close":1142.2038},{"date":"2026-04-09","close":1167.5935},{"date":"2026-04-10","close":1167.454},{"date":"2026-04-13","close":1157.085},{"date":"2026-04-14","close":1150.8696},{"date":"2026-04-15","close":1138.8471},{"date":"2026-04-16","close":1129.0558},{"date":"2026-04-17","close":1158.36},{"date":"2026-04-20","close":1158.5193},{"date":"2026-04-21","close":1166.4181},{"date":"2026-04-22","close":1149.6345},{"date":"2026-04-23","close":1160.3222},{"date":"2026-04-24","close":1143.4688},{"date":"2026-04-27","close":1153.5191},{"date":"2026-04-28","close":1155.571},{"date":"2026-04-29","close":1140.3014},{"date":"2026-04-30","close":1156.7762},{"date":"2026-05-01","close":1144.0964},{"date":"2026-05-04","close":1137.6419},{"date":"2026-05-05","close":1130.3109},{"date":"2026-05-06","close":1165.2527},{"date":"2026-05-07","close":1229.2397},{"date":"2026-05-08","close":1228.8513},{"date":"2026-05-11","close":1223.7415},{"date":"2026-05-12","close":1235.9181},{"date":"2026-05-13","close":1250.4502},{"date":"2026-05-14","close":1281.7302},{"date":"2026-05-15","close":1270.0326},{"date":"2026-05-18","close":1262.6069},{"date":"2026-05-19","close":1242.0363},{"date":"2026-05-20","close":1241.6671},{"date":"2026-05-21","close":1236.8862},{"date":"2026-05-22","close":1245.3999},{"date":"2026-05-26","close":1246.8272},{"date":"2026-05-27","close":1243.6433},{"date":"2026-05-28","close":1245.0206},{"date":"2026-05-29","close":1231.8758},{"date":"2026-06-01","close":1240.649},{"date":"2026-06-02","close":1265.9305},{"date":"2026-06-03","close":1281.7601},{"date":"2026-06-04","close":1286.9002},{"date":"2026-06-05","close":1297.5199},{"date":"2026-06-08","close":1302.0711},{"date":"2026-06-09","close":1327.2528},{"date":"2026-06-10","close":1315.1061},{"date":"2026-06-11","close":1311.4431},{"date":"2026-06-12","close":1313.3495},{"date":"2026-06-15","close":1311.4032},{"date":"2026-06-16","close":1317.1921},{"date":"2026-06-17","close":1308.5886},{"date":"2026-06-18","close":1362.7946},{"date":"2026-06-22","close":1338.8505},{"date":"2026-06-23","close":1317.9507},{"date":"2026-06-24","close":1339.9983},{"date":"2026-06-25","close":1372.1466},{"date":"2026-06-26","close":1351.0172},{"date":"2026-06-29","close":1350.6978},{"date":"2026-06-30","close":1357.7942},{"date":"2026-07-01","close":1335.6766},{"date":"2026-07-02","close":1340.4076},{"date":"2026-07-06","close":1367.5355},{"date":"2026-07-07","close":1353.8318},{"date":"2026-07-08","close":1347.1546},{"date":"2026-07-09","close":1362.2456},{"date":"2026-07-10","close":1373.1248},{"date":"2026-07-13","close":1389.0143},{"date":"2026-07-14","close":1368.4438},{"date":"2026-07-15","close":1368.813},{"date":"2026-07-16","close":1399.3444},{"date":"2026-07-17","close":1392.3379},{"date":"2026-07-20","close":1368.5935},{"date":"2026-07-21","close":1359.0019},{"date":"2026-07-22","close":1351.4164},{"date":"2026-07-23","close":1364.8407},{"date":"2026-07-24","close":1379.9517},{"date":"2026-07-27","close":1396.2703},{"date":"2026-07-28","close":1396.2204},{"date":"2026-07-29","close":1356.317},{"date":"2026-07-30","close":1352.8936},{"date":"2026-07-31","close":1379.5724},{"date":"2026-08-03","close":1368.6234},{"date":"2026-08-04","close":1297.959},{"date":"2026-08-05","close":1282.6085},{"date":"2026-08-06","close":1280.1233},{"date":"2026-08-07","close":1275.1029},{"date":"2026-08-10","close":1297.45},{"date":"2026-08-11","close":1301.94},{"date":"2026-08-12","close":1304.88},{"date":"2026-08-13","close":1321.38},{"date":"2026-08-14","close":1322.64},{"date":"2026-08-17","close":1317.68},{"date":"2026-08-18","close":1314.12},{"date":"2026-08-19","close":1306.95},{"date":"2026-08-20","close":1300.34},{"date":"2026-08-21","close":1312.24},{"date":"2026-08-24","close":1321.9},{"date":"2026-08-25","close":1301.68},{"date":"2026-08-26","close":1335.39},{"date":"2026-08-27","close":1321.08},{"date":"2026-08-28","close":1306.3},{"date":"2026-08-31","close":1309.49},{"date":"2026-09-01","close":1309.21},{"date":"2026-09-02","close":1284.85},{"date":"2026-09-03","close":1312.84},{"date":"2026-09-04","close":1324.49},{"date":"2026-09-08","close":1289.17},{"date":"2026-09-09","close":1278.83},{"date":"2026-09-10","close":1271.49},{"date":"2026-09-11","close":1280.0},{"date":"2026-09-14","close":1277.51},{"date":"2026-09-15","close":1269.53},{"date":"2026-09-16","close":1258.26},{"date":"2026-09-17","close":1262.61},{"date":"2026-09-18","close":1266.61},{"date":"2026-09-21","close":1277.79},{"date":"2026-09-22","close":1268.62},{"date":"2026-09-23","close":1270.67},{"date":"2026-09-24","close":1279.47},{"date":"2026-09-25","close":1243.07},{"date":"2026-09-28","close":1255.69},{"date":"2026-09-29","close":1248.67},{"date":"2026-09-30","close":1245.76},{"date":"2026-10-01","close":1281.68},{"date":"2026-10-02","close":1280.3},{"date":"2026-10-05","close":1286.84},{"date":"2026-10-06","close":1275.56},{"date":"2026-10-07","close":1263.51},{"date":"2026-10-08","close":1268.67},{"date":"2026-10-09","close":1289.79},{"date":"2026-10-12","close":1306.73},{"date":"2026-10-13","close":1325.1},{"date":"2026-10-14","close":1330.62},{"date":"2026-10-15","close":1331.17},{"date":"2026-10-16","close":1330.7},{"date":"2026-10-19","close":1318.06},{"date":"2026-10-20","close":1335.96},{"date":"2026-10-21","close":1351.87},{"date":"2026-10-22","close":1359.55}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":1360.08,"low_30d":1236.29,"support":1248.67,"high_30d":1360.1,"change_1d":0.6,"change_7d":2.2,"change_30d":6.2,"resistance":1347.72,"position_in_range":100.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":11.32,"per":23.5,"quarter":"2024-Q2"},{"pbr":12.22,"per":27.12,"quarter":"2024-Q3"},{"pbr":12.96,"per":26.51,"quarter":"2024-Q4"},{"pbr":11.74,"per":24.93,"quarter":"2025-Q1"},{"pbr":11.74,"per":26.17,"quarter":"2025-Q2"},{"pbr":11.1,"per":23.78,"quarter":"2025-Q3"},{"pbr":11.23,"per":25.41,"quarter":"2025-Q4"},{"pbr":11.56,"per":26.33,"quarter":"2026-Q1"},{"pbr":13.74,"per":31.35,"quarter":"2026-Q2"},{"pbr":13.76,"per":31.4,"quarter":"현재"}],"timeline":[{"close":887.3476,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":1023.8065,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":1040.6206,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":977.1783,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":1031.2705,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":945.1593,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":1003.1711,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":1086.514,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1357.7942,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":11.96,"pbr_5y_low":11.1,"per_5y_avg":26.12,"per_5y_low":23.5,"current_pbr":13.76,"current_per":31.4,"pbr_5y_high":13.74,"per_5y_high":31.35,"pbr_5y_median":11.74,"per_5y_median":26.17,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":100.0,"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 76 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"Industrial Distribution"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +5.9%"},"momentum":{"grade":"C","reason":"RSI 76"},"valuation":{"grade":"C","reason":"PER 31.39x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 13.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":5.93,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":13.8,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":39.62,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.68,"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":0.58,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":39.51,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":14.57,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":9.92,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":11.32,"per":23.5,"close":887.3476,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":12.22,"per":27.12,"close":1023.8065,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":12.96,"per":26.51,"close":1040.6206,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":11.74,"per":24.93,"close":977.1783,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":11.74,"per":26.17,"close":1031.2705,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":11.1,"per":23.78,"close":945.1593,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":11.23,"per":25.41,"close":1003.1711,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":11.56,"per":26.33,"close":1086.514,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":13.74,"per":31.35,"close":1357.7942,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"31.4배"},{"label":"PBR","value":"13.8배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"13.8%"}],"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":12.01,"pbr":null,"per":null,"roa":0.059263880224578916,"roe":0.13798111837327523,"revenue":5021000000.0,"market_cap":null,"net_income":570000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3951404102768373,"total_assets":9618000000.0,"total_equity":4131000000.0,"profit_margin":0.11352320254929298,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":807000000.0,"operating_margin":0.1607249551882095},{"eps":11.65,"pbr":null,"per":null,"roa":0.05858756465744748,"roe":0.14122137404580154,"revenue":4742000000.0,"market_cap":null,"net_income":555000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3998312948123155,"total_assets":9473000000.0,"total_equity":3930000000.0,"profit_margin":0.11703922395613665,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":793000000.0,"operating_margin":0.16722901729228173},{"eps":9.44,"pbr":null,"per":null,"roa":0.05032358848471323,"roe":0.12071734475374732,"revenue":4425000000.0,"market_cap":null,"net_income":451000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3945762711864407,"total_assets":8962000000.0,"total_equity":3736000000.0,"profit_margin":0.10192090395480226,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":634000000.0,"operating_margin":0.1432768361581921},{"eps":10.21,"pbr":null,"per":null,"roa":0.03322784810126582,"roe":0.08256107834877843,"revenue":4657000000.0,"market_cap":null,"net_income":294000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.386085462744256,"total_assets":8848000000.0,"total_equity":3561000000.0,"profit_margin":0.0631307708825424,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":511000000.0,"operating_margin":0.10972729224822847},{"eps":9.97,"pbr":null,"per":null,"roa":0.053933087165715564,"roe":0.13119216113228088,"revenue":4554000000.0,"market_cap":null,"net_income":482000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.38537549407114624,"total_assets":8937000000.0,"total_equity":3674000000.0,"profit_margin":0.10584101888449715,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":678000000.0,"operating_margin":0.14888010540184454},{"eps":9.86,"pbr":null,"per":null,"roa":0.055324555324555325,"roe":0.13764367816091955,"revenue":4306000000.0,"market_cap":null,"net_income":479000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3971202972596377,"total_assets":8658000000.0,"total_equity":3480000000.0,"profit_margin":0.1112401300510915,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":672000000.0,"operating_margin":0.15606130980027869},{"eps":9.71,"pbr":null,"per":null,"roa":0.05379997734737796,"roe":0.14145324597974984,"revenue":4233000000.0,"market_cap":null,"net_income":475000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3959366879281833,"total_assets":8829000000.0,"total_equity":3358000000.0,"profit_margin":0.11221356012284432,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":633000000.0,"operating_margin":0.14953933380581147},{"eps":9.87,"pbr":null,"per":null,"roa":0.05332455562870309,"roe":0.13873822437910363,"revenue":4388000000.0,"market_cap":null,"net_income":486000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3919781221513218,"total_assets":9114000000.0,"total_equity":3503000000.0,"profit_margin":0.11075660893345488,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":686000000.0,"operating_margin":0.15633546034639928},{"eps":9.76,"pbr":null,"per":null,"roa":0.05627394636015326,"roe":0.14342386328959414,"revenue":4312000000.0,"market_cap":null,"net_income":470000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.39285714285714285,"total_assets":8352000000.0,"total_equity":3277000000.0,"profit_margin":0.10899814471243043,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":649000000.0,"operating_margin":0.15051020408163265},{"eps":9.919789446564645,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":4235000000.0,"market_cap":null,"net_income":478000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3938606847697757,"total_assets":null,"total_equity":null,"profit_margin":0.1128689492325856,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":669000000.0,"operating_margin":0.15796930342384888},{"eps":8.201945490675,"pbr":null,"per":null,"roa":0.048484104578372406,"roe":0.12680577849117175,"revenue":3997000000.0,"market_cap":null,"net_income":395000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3910432824618464,"total_assets":8147000000.0,"total_equity":3115000000.0,"profit_margin":0.09882411808856642,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":557000000.0,"operating_margin":0.1393545158869152},{"eps":9.883863426737468,"pbr":null,"per":null,"roa":0.05847665847665848,"roe":0.1540453074433657,"revenue":4208000000.0,"market_cap":null,"net_income":476000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.39329847908745247,"total_assets":8140000000.0,"total_equity":3090000000.0,"profit_margin":0.11311787072243346,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":667000000.0,"operating_margin":0.15850760456273763}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":37.7656,"per":23.5,"date":"2024-06","close":887.35,"source":"reported"},{"eps":37.7656,"per":25.44,"date":"2024-07","close":960.69,"source":"reported"},{"eps":37.7656,"per":25.7,"date":"2024-08","close":970.69,"source":"reported"},{"eps":37.7517,"per":27.12,"date":"2024-09","close":1023.81,"source":"reported"},{"eps":37.7517,"per":28.96,"date":"2024-10","close":1093.21,"source":"reported"},{"eps":37.7517,"per":31.52,"date":"2024-11","close":1189.98,"source":"reported"},{"eps":39.2598,"per":26.51,"date":"2024-12","close":1040.62,"source":"reported"},{"eps":39.2598,"per":26.72,"date":"2025-01","close":1049.13,"source":"reported"},{"eps":39.2598,"per":25.73,"date":"2025-02","close":1010.2,"source":"reported"},{"eps":39.2,"per":24.93,"date":"2025-03","close":977.18,"source":"reported"},{"eps":39.2,"per":25.85,"date":"2025-04","close":1013.26,"source":"reported"},{"eps":39.2,"per":27.5,"date":"2025-05","close":1078.18,"source":"reported"},{"eps":39.41,"per":26.17,"date":"2025-06","close":1031.27,"source":"reported"},{"eps":39.41,"per":26.1,"date":"2025-07","close":1028.56,"source":"reported"},{"eps":39.41,"per":25.51,"date":"2025-08","close":1005.2,"source":"reported"},{"eps":39.75,"per":23.78,"date":"2025-09","close":945.16,"source":"reported"},{"eps":39.75,"per":24.43,"date":"2025-10","close":970.99,"source":"reported"},{"eps":39.75,"per":23.73,"date":"2025-11","close":943.1,"source":"reported"},{"eps":39.48,"per":25.41,"date":"2025-12","close":1003.17,"source":"reported"},{"eps":39.48,"per":27.19,"date":"2026-01","close":1073.65,"source":"reported"},{"eps":39.48,"per":28.88,"date":"2026-02","close":1140.22,"source":"reported"},{"eps":41.27,"per":26.33,"date":"2026-03","close":1086.51,"source":"reported"},{"eps":41.27,"per":28.03,"date":"2026-04","close":1156.78,"source":"reported"},{"eps":41.27,"per":29.85,"date":"2026-05","close":1231.88,"source":"reported"},{"eps":43.31,"per":31.35,"date":"2026-06","close":1357.79,"source":"reported"},{"eps":43.31,"per":31.85,"date":"2026-07","close":1379.57,"source":"reported"},{"eps":43.31,"per":30.24,"date":"2026-08","close":1309.49,"source":"reported"},{"eps":43.31,"per":28.76,"date":"2026-09","close":1245.76,"source":"reported"},{"eps":43.31,"per":31.39,"date":"2026-10","close":1359.55,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":27.19,"std":2.42,"count":29,"current":31.39,"lower_1sd":24.77,"upper_1sd":29.61},"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":"W.W. Grainger, Inc.","phase":"above-fold","symbol_resolved":true}