{"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":"2026-10-23T10:01:21.908568+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":6.6,"direction":"higher_better","percentile":62},{"name":"영업이익 성장률","unit":"%","value":17.4,"direction":"higher_better","percentile":73}],"summary":"매출 +6.6%","percentile":68},"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":71.1,"direction":null,"percentile":71},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":12.3,"direction":"higher_better","percentile":73}],"summary":"RSI 71","percentile":71},"valuation":{"grade":"C","metrics":[],"summary":"PER 39.94x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":20.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":32.03,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":25.03,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":9.83,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 21.0%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.17,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.48,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":143.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.33,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 1.2x, 순차입금비율 0.5x","percentile":71}},"signals":[],"summary":"IDEXX Laboratories, Inc.(IDXX)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 447.08억. 현재가 $566.76, 전일 대비 +2.4%, 30일 +12.3%. PER 39.9배 / ROE 21.0%. 기술적 시그널: RSI 71(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["ROE 21.0% (20% 이상)","버핏 체크리스트 6/8 통과"],"portfolio":null,"technical":{"macd":8.34457996796175,"grade":"C","trend":"상승","atr_14":13.342135714285709,"rsi_14":71.13149847094796,"sma_20":531.7574999999999,"sma_60":540.7508333333332,"comment":"상승 추세, RSI 71","analysis":"RSI(14) 71.1로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(8.34)가 시그널선(2.87)을 상회합니다(골든크로스). SMA20 532, SMA60 541 — 혼조세입니다. 볼린저밴드 496~567 (현재 위치 99%).","bb_lower":496.25269588844344,"bb_upper":567.2623041115564,"macd_signal":2.872631377134466},"change_pct":2.4,"chart_data":[{"date":"2024-10-23","open":456.9,"high":460.24,"low":452.43,"close":457.9,"volume":647419,"rsi_14":27.73,"sma_20":477.35,"sma_60":484.13,"sma_120":489.78},{"date":"2024-10-24","open":458.67,"high":461.54,"low":452.12,"close":452.27,"volume":532704,"rsi_14":27.84,"sma_20":474.52,"sma_60":483.73,"sma_120":489.54},{"date":"2024-10-25","open":455.67,"high":456.23,"low":450.13,"close":451.41,"volume":508427,"rsi_14":30.15,"sma_20":471.5,"sma_60":483.29,"sma_120":489.33},{"date":"2024-10-28","open":455.39,"high":456.84,"low":447.96,"close":449.44,"volume":616473,"rsi_14":24.79,"sma_20":468.71,"sma_60":482.97,"sma_120":489.05},{"date":"2024-10-29","open":447.72,"high":452.45,"low":443.2,"close":447.83,"volume":702834,"rsi_14":24.45,"sma_20":466.33,"sma_60":482.85,"sma_120":488.72},{"date":"2024-10-30","open":445.43,"high":456.66,"low":445.43,"close":451.08,"volume":962099,"rsi_14":29.58,"sma_20":464.58,"sma_60":482.54,"sma_120":488.3},{"date":"2024-10-31","open":430.0,"high":430.0,"low":404.74,"close":406.92,"volume":2006545,"rsi_14":13.7,"sma_20":460.75,"sma_60":481.54,"sma_120":487.45},{"date":"2024-11-01","open":408.58,"high":422.09,"low":408.58,"close":417.28,"volume":994156,"rsi_14":20.85,"sma_20":457.74,"sma_60":480.43,"sma_120":486.73},{"date":"2024-11-04","open":419.36,"high":422.92,"low":413.21,"close":414.52,"volume":923568,"rsi_14":21.12,"sma_20":454.84,"sma_60":479.29,"sma_120":485.84},{"date":"2024-11-05","open":413.83,"high":418.54,"low":412.32,"close":415.98,"volume":533266,"rsi_14":24.59,"sma_20":451.86,"sma_60":478.22,"sma_120":484.74},{"date":"2024-11-06","open":431.86,"high":432.75,"low":412.61,"close":423.42,"volume":1074622,"rsi_14":31.3,"sma_20":449.3,"sma_60":477.15,"sma_120":483.76},{"date":"2024-11-07","open":428.21,"high":435.24,"low":425.29,"close":433.0,"volume":966295,"rsi_14":38.23,"sma_20":447.29,"sma_60":476.45,"sma_120":482.84},{"date":"2024-11-08","open":430.01,"high":434.48,"low":428.75,"close":433.28,"volume":655728,"rsi_14":40.06,"sma_20":445.14,"sma_60":475.58,"sma_120":482.03},{"date":"2024-11-11","open":434.49,"high":444.84,"low":433.9,"close":437.3,"volume":653066,"rsi_14":37.53,"sma_20":443.1,"sma_60":474.66,"sma_120":481.36},{"date":"2024-11-12","open":433.97,"high":436.75,"low":425.64,"close":426.11,"volume":681783,"rsi_14":34.8,"sma_20":440.71,"sma_60":473.48,"sma_120":480.59},{"date":"2024-11-13","open":426.54,"high":432.81,"low":425.79,"close":429.82,"volume":621838,"rsi_14":39.06,"sma_20":439.01,"sma_60":472.41,"sma_120":479.87},{"date":"2024-11-14","open":428.01,"high":430.11,"low":423.29,"close":423.65,"volume":553843,"rsi_14":37.14,"sma_20":437.19,"sma_60":471.22,"sma_120":479.1},{"date":"2024-11-15","open":423.34,"high":424.5,"low":408.95,"close":420.91,"volume":690183,"rsi_14":36.88,"sma_20":435.35,"sma_60":470.04,"sma_120":478.39},{"date":"2024-11-18","open":421.5,"high":424.04,"low":418.95,"close":419.83,"volume":437566,"rsi_14":37.06,"sma_20":433.67,"sma_60":468.91,"sma_120":477.74},{"date":"2024-11-19","open":416.65,"high":421.96,"low":414.35,"close":416.34,"volume":748562,"rsi_14":33.98,"sma_20":431.41,"sma_60":467.78,"sma_120":477.04},{"date":"2024-11-20","open":413.38,"high":419.41,"low":410.29,"close":418.61,"volume":650800,"rsi_14":58.78,"sma_20":429.45,"sma_60":466.71,"sma_120":476.39},{"date":"2024-11-21","open":409.55,"high":419.79,"low":398.5,"close":418.55,"volume":537101,"rsi_14":51.13,"sma_20":427.76,"sma_60":465.66,"sma_120":475.78},{"date":"2024-11-22","open":420.41,"high":422.97,"low":415.8,"close":417.24,"volume":503442,"rsi_14":52.48,"sma_20":426.06,"sma_60":464.5,"sma_120":475.16},{"date":"2024-11-25","open":422.16,"high":430.88,"low":421.75,"close":428.59,"volume":1140945,"rsi_14":59.75,"sma_20":425.01,"sma_60":463.62,"sma_120":474.6},{"date":"2024-11-26","open":429.0,"high":429.06,"low":414.46,"close":417.32,"volume":587773,"rsi_14":45.55,"sma_20":423.49,"sma_60":462.75,"sma_120":473.93},{"date":"2024-11-27","open":419.91,"high":423.36,"low":417.48,"close":421.76,"volume":486191,"rsi_14":41.13,"sma_20":422.02,"sma_60":461.93,"sma_120":473.3},{"date":"2024-11-29","open":424.03,"high":426.96,"low":421.5,"close":421.75,"volume":338607,"rsi_14":40.87,"sma_20":422.76,"sma_60":461.14,"sma_120":472.58},{"date":"2024-12-02","open":424.94,"high":431.17,"low":423.1,"close":430.77,"volume":710989,"rsi_14":45.21,"sma_20":423.44,"sma_60":460.45,"sma_120":471.95},{"date":"2024-12-03","open":429.83,"high":436.02,"low":423.43,"close":432.11,"volume":731964,"rsi_14":55.15,"sma_20":424.32,"sma_60":459.64,"sma_120":471.26},{"date":"2024-12-04","open":432.22,"high":437.95,"low":425.43,"close":434.43,"volume":1303295,"rsi_14":54.05,"sma_20":425.24,"sma_60":458.62,"sma_120":470.67},{"date":"2024-12-05","open":431.29,"high":436.05,"low":425.16,"close":427.49,"volume":520357,"rsi_14":53.33,"sma_20":425.44,"sma_60":457.57,"sma_120":470.03},{"date":"2024-12-06","open":426.48,"high":436.2,"low":426.48,"close":435.69,"volume":551920,"rsi_14":61.71,"sma_20":425.58,"sma_60":456.55,"sma_120":469.46},{"date":"2024-12-09","open":442.13,"high":453.26,"low":438.01,"close":450.68,"volume":783825,"rsi_14":70.03,"sma_20":426.45,"sma_60":455.72,"sma_120":469.02},{"date":"2024-12-10","open":450.38,"high":452.2,"low":442.37,"close":444.72,"volume":695247,"rsi_14":67.85,"sma_20":426.82,"sma_60":454.61,"sma_120":468.59},{"date":"2024-12-11","open":449.01,"high":452.83,"low":436.86,"close":437.08,"volume":566722,"rsi_14":60.88,"sma_20":427.37,"sma_60":453.35,"sma_120":468.1},{"date":"2024-12-12","open":437.61,"high":442.21,"low":433.01,"close":437.18,"volume":415838,"rsi_14":60.97,"sma_20":427.74,"sma_60":452.12,"sma_120":467.65},{"date":"2024-12-13","open":435.57,"high":437.03,"low":430.47,"close":432.1,"volume":353727,"rsi_14":58.38,"sma_20":428.16,"sma_60":450.7,"sma_120":467.16},{"date":"2024-12-16","open":430.02,"high":438.37,"low":429.5,"close":430.47,"volume":498050,"rsi_14":51.19,"sma_20":428.64,"sma_60":449.43,"sma_120":466.67},{"date":"2024-12-17","open":429.87,"high":440.0,"low":426.95,"close":427.09,"volume":638796,"rsi_14":56.88,"sma_20":429.0,"sma_60":448.09,"sma_120":466.11},{"date":"2024-12-18","open":426.37,"high":427.14,"low":410.51,"close":410.76,"volume":579510,"rsi_14":43.37,"sma_20":428.72,"sma_60":446.49,"sma_120":465.48},{"date":"2024-12-19","open":410.77,"high":415.75,"low":407.52,"close":409.03,"volume":681544,"rsi_14":42.49,"sma_20":428.24,"sma_60":445.01,"sma_120":464.92},{"date":"2024-12-20","open":406.83,"high":418.26,"low":404.36,"close":412.26,"volume":1122202,"rsi_14":38.27,"sma_20":427.93,"sma_60":443.4,"sma_120":464.37},{"date":"2024-12-23","open":409.93,"high":413.37,"low":408.4,"close":413.16,"volume":413287,"rsi_14":37.92,"sma_20":427.72,"sma_60":441.76,"sma_120":463.84},{"date":"2024-12-24","open":412.35,"high":414.25,"low":409.84,"close":413.62,"volume":159898,"rsi_14":36.41,"sma_20":426.97,"sma_60":440.23,"sma_120":463.24},{"date":"2024-12-26","open":411.0,"high":417.96,"low":409.76,"close":417.11,"volume":333002,"rsi_14":42.9,"sma_20":426.96,"sma_60":438.93,"sma_120":462.68},{"date":"2024-12-27","open":413.73,"high":417.43,"low":410.43,"close":414.93,"volume":375049,"rsi_14":34.53,"sma_20":426.62,"sma_60":437.74,"sma_120":462.16},{"date":"2024-12-30","open":410.94,"high":414.7,"low":406.17,"close":412.75,"volume":388274,"rsi_14":15.07,"sma_20":426.17,"sma_60":436.56,"sma_120":461.57},{"date":"2024-12-31","open":414.68,"high":418.65,"low":411.4,"close":413.44,"volume":388235,"rsi_14":18.09,"sma_20":425.31,"sma_60":435.49,"sma_120":460.95},{"date":"2025-01-02","open":417.15,"high":420.79,"low":406.52,"close":408.85,"volume":373865,"rsi_14":19.3,"sma_20":424.14,"sma_60":434.43,"sma_120":460.25},{"date":"2025-01-03","open":410.6,"high":417.3,"low":407.09,"close":415.53,"volume":341236,"rsi_14":29.4,"sma_20":423.2,"sma_60":433.43,"sma_120":459.69},{"date":"2025-01-06","open":415.53,"high":435.13,"low":415.53,"close":429.16,"volume":627115,"rsi_14":47.59,"sma_20":423.28,"sma_60":432.67,"sma_120":459.1},{"date":"2025-01-07","open":428.34,"high":434.86,"low":424.27,"close":427.26,"volume":521551,"rsi_14":47.38,"sma_20":422.86,"sma_60":431.91,"sma_120":458.53},{"date":"2025-01-08","open":426.66,"high":437.5,"low":421.82,"close":432.36,"volume":738212,"rsi_14":54.18,"sma_20":421.94,"sma_60":431.18,"sma_120":458.21},{"date":"2025-01-10","open":427.25,"high":431.01,"low":417.76,"close":418.05,"volume":694880,"rsi_14":55.97,"sma_20":420.61,"sma_60":430.18,"sma_120":457.79},{"date":"2025-01-13","open":417.06,"high":424.02,"low":412.68,"close":422.62,"volume":647140,"rsi_14":60.63,"sma_20":419.89,"sma_60":429.32,"sma_120":457.35},{"date":"2025-01-14","open":422.49,"high":423.11,"low":413.18,"close":418.63,"volume":388026,"rsi_14":54.93,"sma_20":418.96,"sma_60":428.57,"sma_120":456.92},{"date":"2025-01-15","open":424.82,"high":431.54,"low":422.36,"close":422.92,"volume":587288,"rsi_14":57.17,"sma_20":418.5,"sma_60":427.95,"sma_120":456.51},{"date":"2025-01-16","open":422.71,"high":429.49,"low":416.33,"close":428.62,"volume":365632,"rsi_14":60.23,"sma_20":418.41,"sma_60":427.46,"sma_120":456.16},{"date":"2025-01-17","open":429.3,"high":432.95,"low":418.66,"close":419.26,"volume":798783,"rsi_14":51.36,"sma_20":418.02,"sma_60":426.9,"sma_120":455.74},{"date":"2025-01-21","open":423.44,"high":430.06,"low":421.46,"close":427.33,"volume":761771,"rsi_14":57.29,"sma_20":418.84,"sma_60":426.33,"sma_120":455.37},{"date":"2025-01-22","open":425.79,"high":437.27,"low":423.65,"close":430.59,"volume":531985,"rsi_14":60.36,"sma_20":419.92,"sma_60":425.87,"sma_120":455.0},{"date":"2025-01-23","open":429.49,"high":434.56,"low":426.11,"close":432.34,"volume":403903,"rsi_14":60.84,"sma_20":420.93,"sma_60":425.54,"sma_120":454.63},{"date":"2025-01-24","open":429.62,"high":436.58,"low":429.08,"close":435.33,"volume":638016,"rsi_14":65.47,"sma_20":422.04,"sma_60":425.27,"sma_120":454.28},{"date":"2025-01-27","open":435.07,"high":437.61,"low":419.66,"close":427.52,"volume":1876371,"rsi_14":56.91,"sma_20":422.73,"sma_60":424.91,"sma_120":453.94},{"date":"2025-01-28","open":427.33,"high":427.33,"low":414.66,"close":417.86,"volume":1333802,"rsi_14":43.17,"sma_20":422.77,"sma_60":424.41,"sma_120":453.63},{"date":"2025-01-29","open":417.95,"high":422.17,"low":405.84,"close":418.75,"volume":876429,"rsi_14":44.8,"sma_20":422.96,"sma_60":423.87,"sma_120":453.2},{"date":"2025-01-30","open":424.29,"high":431.38,"low":420.86,"close":423.99,"volume":518647,"rsi_14":44.89,"sma_20":423.52,"sma_60":424.15,"sma_120":452.85},{"date":"2025-01-31","open":424.6,"high":427.07,"low":420.43,"close":422.05,"volume":912354,"rsi_14":52.88,"sma_20":423.95,"sma_60":424.23,"sma_120":452.33},{"date":"2025-02-03","open":465.0,"high":474.67,"low":445.0,"close":469.04,"volume":1509041,"rsi_14":70.73,"sma_20":426.96,"sma_60":425.14,"sma_120":452.21},{"date":"2025-02-04","open":464.47,"high":466.26,"low":458.79,"close":465.03,"volume":824573,"rsi_14":70.72,"sma_20":429.44,"sma_60":425.96,"sma_120":452.09},{"date":"2025-02-05","open":469.24,"high":471.81,"low":457.23,"close":468.55,"volume":749228,"rsi_14":70.52,"sma_20":431.41,"sma_60":426.71,"sma_120":451.93},{"date":"2025-02-06","open":468.67,"high":469.99,"low":458.82,"close":460.56,"volume":646327,"rsi_14":64.07,"sma_20":433.07,"sma_60":427.17,"sma_120":451.81},{"date":"2025-02-07","open":465.0,"high":468.8,"low":457.35,"close":459.78,"volume":624585,"rsi_14":69.31,"sma_20":434.44,"sma_60":427.61,"sma_120":451.6},{"date":"2025-02-10","open":460.68,"high":466.53,"low":458.86,"close":464.91,"volume":829940,"rsi_14":68.43,"sma_20":436.78,"sma_60":428.07,"sma_120":451.37},{"date":"2025-02-11","open":460.65,"high":467.69,"low":460.28,"close":463.74,"volume":516844,"rsi_14":66.6,"sma_20":438.84,"sma_60":428.7,"sma_120":451.09},{"date":"2025-02-12","open":458.7,"high":460.36,"low":451.89,"close":457.35,"volume":634043,"rsi_14":61.97,"sma_20":440.78,"sma_60":429.16,"sma_120":450.79},{"date":"2025-02-13","open":458.18,"high":462.92,"low":452.0,"close":459.76,"volume":601108,"rsi_14":61.75,"sma_20":442.62,"sma_60":429.76,"sma_120":450.49},{"date":"2025-02-14","open":463.63,"high":463.63,"low":444.37,"close":444.53,"volume":553759,"rsi_14":57.64,"sma_20":443.41,"sma_60":430.15,"sma_120":450.1},{"date":"2025-02-18","open":444.72,"high":452.84,"low":440.99,"close":449.06,"volume":632108,"rsi_14":64.69,"sma_20":444.9,"sma_60":430.64,"sma_120":449.77},{"date":"2025-02-19","open":448.0,"high":452.4,"low":444.5,"close":450.99,"volume":578706,"rsi_14":65.03,"sma_20":446.09,"sma_60":431.22,"sma_120":449.5},{"date":"2025-02-20","open":451.62,"high":457.7,"low":450.39,"close":452.86,"volume":615712,"rsi_14":63.89,"sma_20":447.2,"sma_60":431.79,"sma_120":449.25},{"date":"2025-02-21","open":454.41,"high":460.38,"low":452.46,"close":452.77,"volume":773208,"rsi_14":65.05,"sma_20":448.22,"sma_60":432.36,"sma_120":449.01},{"date":"2025-02-24","open":453.95,"high":465.18,"low":452.19,"close":463.66,"volume":836986,"rsi_14":45.92,"sma_20":449.64,"sma_60":433.13,"sma_120":448.81},{"date":"2025-02-25","open":464.61,"high":467.01,"low":451.9,"close":459.86,"volume":836522,"rsi_14":46.07,"sma_20":451.25,"sma_60":433.65,"sma_120":448.63},{"date":"2025-02-26","open":455.77,"high":465.04,"low":455.69,"close":457.81,"volume":583264,"rsi_14":41.64,"sma_20":453.25,"sma_60":434.33,"sma_120":448.54},{"date":"2025-02-27","open":457.33,"high":460.08,"low":440.58,"close":441.03,"volume":705632,"rsi_14":36.63,"sma_20":454.37,"sma_60":434.65,"sma_120":448.29},{"date":"2025-02-28","open":442.01,"high":442.6,"low":423.82,"close":437.11,"volume":1055328,"rsi_14":35.12,"sma_20":455.02,"sma_60":434.9,"sma_120":448.02},{"date":"2025-03-03","open":438.81,"high":443.56,"low":434.44,"close":437.15,"volume":691041,"rsi_14":30.48,"sma_20":455.78,"sma_60":435.01,"sma_120":447.73},{"date":"2025-03-04","open":439.45,"high":448.69,"low":436.4,"close":441.61,"volume":1063508,"rsi_14":35.13,"sma_20":454.41,"sma_60":435.17,"sma_120":447.41},{"date":"2025-03-05","open":438.0,"high":447.41,"low":429.27,"close":437.23,"volume":892867,"rsi_14":36.1,"sma_20":453.02,"sma_60":435.22,"sma_120":446.92},{"date":"2025-03-06","open":433.34,"high":439.41,"low":427.54,"close":429.03,"volume":661721,"rsi_14":30.34,"sma_20":451.04,"sma_60":435.24,"sma_120":446.41},{"date":"2025-03-07","open":429.03,"high":434.39,"low":420.84,"close":430.12,"volume":654250,"rsi_14":38.75,"sma_20":449.52,"sma_60":435.15,"sma_120":445.85},{"date":"2025-03-10","open":430.0,"high":447.44,"low":430.0,"close":436.48,"volume":996107,"rsi_14":40.45,"sma_20":448.35,"sma_60":434.91,"sma_120":445.31},{"date":"2025-03-11","open":439.81,"high":439.87,"low":426.51,"close":426.69,"volume":880096,"rsi_14":33.52,"sma_20":446.44,"sma_60":434.61,"sma_120":444.61},{"date":"2025-03-12","open":426.65,"high":428.8,"low":412.21,"close":412.4,"volume":838862,"rsi_14":26.51,"sma_20":443.88,"sma_60":434.2,"sma_120":443.78},{"date":"2025-03-13","open":411.17,"high":422.72,"low":404.6,"close":406.29,"volume":723599,"rsi_14":24.78,"sma_20":441.32,"sma_60":433.69,"sma_120":442.9},{"date":"2025-03-14","open":409.0,"high":418.86,"low":409.0,"close":415.3,"volume":645260,"rsi_14":23.22,"sma_20":439.1,"sma_60":433.41,"sma_120":442.05},{"date":"2025-03-17","open":415.89,"high":424.49,"low":414.72,"close":422.36,"volume":568503,"rsi_14":29.96,"sma_20":437.99,"sma_60":433.27,"sma_120":441.35},{"date":"2025-03-18","open":420.98,"high":425.81,"low":417.84,"close":419.52,"volume":463847,"rsi_14":29.7,"sma_20":436.51,"sma_60":433.14,"sma_120":440.62},{"date":"2025-03-19","open":418.52,"high":423.9,"low":417.08,"close":422.15,"volume":463316,"rsi_14":38.23,"sma_20":435.07,"sma_60":433.33,"sma_120":439.91},{"date":"2025-03-20","open":421.33,"high":425.6,"low":418.99,"close":420.62,"volume":537545,"rsi_14":39.4,"sma_20":433.46,"sma_60":433.53,"sma_120":439.27},{"date":"2025-03-21","open":415.43,"high":421.95,"low":411.28,"close":420.99,"volume":706610,"rsi_14":39.66,"sma_20":431.87,"sma_60":433.67,"sma_120":438.54},{"date":"2025-03-24","open":424.51,"high":430.16,"low":420.73,"close":423.6,"volume":616835,"rsi_14":38.19,"sma_20":429.87,"sma_60":433.85,"sma_120":437.8},{"date":"2025-03-25","open":422.52,"high":424.28,"low":414.39,"close":417.66,"volume":877989,"rsi_14":37.43,"sma_20":427.76,"sma_60":433.91,"sma_120":437.07},{"date":"2025-03-26","open":418.28,"high":420.21,"low":415.8,"close":417.71,"volume":760749,"rsi_14":41.88,"sma_20":425.75,"sma_60":433.92,"sma_120":436.43},{"date":"2025-03-27","open":419.18,"high":424.17,"low":417.04,"close":422.54,"volume":998886,"rsi_14":44.84,"sma_20":424.83,"sma_60":434.05,"sma_120":435.9},{"date":"2025-03-28","open":422.54,"high":423.81,"low":415.21,"close":415.87,"volume":470168,"rsi_14":36.02,"sma_20":423.77,"sma_60":434.1,"sma_120":435.33},{"date":"2025-03-31","open":416.58,"high":421.8,"low":411.59,"close":419.95,"volume":926126,"rsi_14":45.05,"sma_20":422.91,"sma_60":434.21,"sma_120":434.85},{"date":"2025-04-01","open":417.47,"high":427.09,"low":415.05,"close":418.57,"volume":518260,"rsi_14":55.6,"sma_20":421.75,"sma_60":434.37,"sma_120":434.4},{"date":"2025-04-02","open":414.35,"high":427.21,"low":413.05,"close":426.25,"volume":532671,"rsi_14":67.61,"sma_20":421.21,"sma_60":434.55,"sma_120":433.99},{"date":"2025-04-03","open":417.41,"high":417.93,"low":407.07,"close":410.76,"volume":948547,"rsi_14":46.41,"sma_20":420.29,"sma_60":434.25,"sma_120":433.46},{"date":"2025-04-04","open":404.48,"high":405.81,"low":393.5,"close":393.73,"volume":1635667,"rsi_14":30.43,"sma_20":418.47,"sma_60":433.69,"sma_120":432.8},{"date":"2025-04-07","open":377.24,"high":395.64,"low":366.5,"close":378.99,"volume":1818086,"rsi_14":26.17,"sma_20":415.6,"sma_60":432.8,"sma_120":431.99},{"date":"2025-04-08","open":385.19,"high":388.85,"low":357.81,"close":361.04,"volume":1489808,"rsi_14":19.55,"sma_20":412.32,"sma_60":431.85,"sma_120":431.01},{"date":"2025-04-09","open":356.98,"high":398.73,"low":356.14,"close":397.1,"volume":2190310,"rsi_14":41.28,"sma_20":411.55,"sma_60":431.42,"sma_120":430.37},{"date":"2025-04-10","open":394.15,"high":397.08,"low":372.32,"close":381.83,"volume":1274296,"rsi_14":36.93,"sma_20":410.33,"sma_60":430.81,"sma_120":429.69},{"date":"2025-04-11","open":381.49,"high":392.58,"low":375.06,"close":390.94,"volume":1329119,"rsi_14":39.55,"sma_20":409.11,"sma_60":430.28,"sma_120":429.11},{"date":"2025-04-14","open":394.0,"high":405.27,"low":391.05,"close":404.65,"volume":926704,"rsi_14":46.03,"sma_20":408.22,"sma_60":429.88,"sma_120":428.67},{"date":"2025-04-15","open":404.89,"high":407.14,"low":399.25,"close":404.02,"volume":985151,"rsi_14":45.84,"sma_20":407.45,"sma_60":429.62,"sma_120":428.26},{"date":"2025-04-16","open":400.7,"high":408.43,"low":398.75,"close":402.38,"volume":867600,"rsi_14":43.76,"sma_20":406.46,"sma_60":429.21,"sma_120":427.77},{"date":"2025-04-17","open":405.45,"high":412.62,"low":402.86,"close":411.49,"volume":965481,"rsi_14":48.66,"sma_20":406.0,"sma_60":428.89,"sma_120":427.38},{"date":"2025-04-21","open":409.47,"high":412.31,"low":402.85,"close":406.65,"volume":873031,"rsi_14":45.96,"sma_20":405.29,"sma_60":428.46,"sma_120":427.0},{"date":"2025-04-22","open":410.53,"high":423.44,"low":409.1,"close":421.59,"volume":950064,"rsi_14":50.85,"sma_20":405.19,"sma_60":428.23,"sma_120":426.75},{"date":"2025-04-23","open":429.21,"high":441.08,"low":426.02,"close":426.63,"volume":1091409,"rsi_14":50.11,"sma_20":405.63,"sma_60":428.22,"sma_120":426.56},{"date":"2025-04-24","open":429.03,"high":441.87,"low":424.48,"close":440.98,"volume":746792,"rsi_14":58.66,"sma_20":406.8,"sma_60":428.6,"sma_120":426.5},{"date":"2025-04-25","open":438.63,"high":440.5,"low":432.08,"close":437.44,"volume":939273,"rsi_14":63.58,"sma_20":407.54,"sma_60":428.91,"sma_120":426.39},{"date":"2025-04-28","open":435.53,"high":440.25,"low":427.7,"close":433.99,"volume":909573,"rsi_14":68.38,"sma_20":408.45,"sma_60":429.08,"sma_120":426.62},{"date":"2025-04-29","open":433.69,"high":439.01,"low":429.11,"close":436.97,"volume":718456,"rsi_14":78.19,"sma_20":409.3,"sma_60":429.33,"sma_120":426.78},{"date":"2025-04-30","open":436.38,"high":440.0,"low":428.09,"close":432.65,"volume":1400331,"rsi_14":67.27,"sma_20":410.0,"sma_60":428.72,"sma_120":426.93},{"date":"2025-05-01","open":468.18,"high":481.93,"low":462.05,"close":471.38,"volume":1397481,"rsi_14":85.43,"sma_20":412.26,"sma_60":428.83,"sma_120":427.39},{"date":"2025-05-02","open":478.0,"high":483.91,"low":466.57,"close":471.9,"volume":1030921,"rsi_14":84.36,"sma_20":415.32,"sma_60":428.88,"sma_120":427.8},{"date":"2025-05-05","open":471.9,"high":482.28,"low":466.74,"close":475.07,"volume":1208523,"rsi_14":82.83,"sma_20":419.38,"sma_60":429.12,"sma_120":428.15},{"date":"2025-05-06","open":470.42,"high":479.72,"low":465.0,"close":473.71,"volume":890251,"rsi_14":82.27,"sma_20":424.12,"sma_60":429.36,"sma_120":428.48},{"date":"2025-05-07","open":473.71,"high":488.49,"low":471.74,"close":486.61,"volume":667514,"rsi_14":85.32,"sma_20":430.4,"sma_60":429.72,"sma_120":428.89},{"date":"2025-05-08","open":487.14,"high":495.56,"low":485.41,"close":489.98,"volume":865597,"rsi_14":84.57,"sma_20":435.04,"sma_60":430.16,"sma_120":429.43},{"date":"2025-05-09","open":490.32,"high":493.77,"low":487.3,"close":491.7,"volume":668584,"rsi_14":88.52,"sma_20":440.54,"sma_60":430.73,"sma_120":429.94},{"date":"2025-05-12","open":500.0,"high":509.84,"low":498.53,"close":509.53,"volume":692711,"rsi_14":88.82,"sma_20":446.47,"sma_60":431.56,"sma_120":430.66},{"date":"2025-05-13","open":508.96,"high":512.72,"low":504.2,"close":509.13,"volume":558450,"rsi_14":87.97,"sma_20":451.69,"sma_60":432.63,"sma_120":431.39},{"date":"2025-05-14","open":507.0,"high":510.72,"low":503.72,"close":509.42,"volume":552654,"rsi_14":86.18,"sma_20":456.96,"sma_60":433.64,"sma_120":432.14},{"date":"2025-05-15","open":508.08,"high":513.33,"low":505.0,"close":511.99,"volume":469419,"rsi_14":89.82,"sma_20":462.44,"sma_60":434.66,"sma_120":432.94},{"date":"2025-05-16","open":514.05,"high":518.41,"low":509.07,"close":518.1,"volume":524929,"rsi_14":93.68,"sma_20":467.77,"sma_60":435.74,"sma_120":433.77},{"date":"2025-05-19","open":511.83,"high":521.73,"low":508.57,"close":521.68,"volume":427589,"rsi_14":93.72,"sma_20":473.52,"sma_60":436.89,"sma_120":434.63},{"date":"2025-05-20","open":517.88,"high":523.48,"low":513.93,"close":517.16,"volume":606896,"rsi_14":93.53,"sma_20":478.3,"sma_60":437.78,"sma_120":435.46},{"date":"2025-05-21","open":513.74,"high":518.15,"low":498.78,"close":500.87,"volume":664595,"rsi_14":69.76,"sma_20":482.01,"sma_60":438.47,"sma_120":436.06},{"date":"2025-05-22","open":499.24,"high":508.01,"low":497.02,"close":504.83,"volume":555054,"rsi_14":71.09,"sma_20":485.21,"sma_60":439.25,"sma_120":436.79},{"date":"2025-05-23","open":498.0,"high":502.18,"low":496.61,"close":501.57,"volume":443607,"rsi_14":66.95,"sma_20":488.41,"sma_60":440.26,"sma_120":437.45},{"date":"2025-05-27","open":507.03,"high":517.8,"low":505.81,"close":516.5,"volume":636636,"rsi_14":73.32,"sma_20":492.54,"sma_60":441.58,"sma_120":438.24},{"date":"2025-05-28","open":514.9,"high":516.65,"low":507.75,"close":514.33,"volume":479144,"rsi_14":67.11,"sma_20":496.41,"sma_60":442.87,"sma_120":438.94},{"date":"2025-05-29","open":518.07,"high":520.0,"low":510.64,"close":515.55,"volume":362425,"rsi_14":66.21,"sma_20":500.55,"sma_60":444.1,"sma_120":439.64},{"date":"2025-05-30","open":514.27,"high":515.92,"low":506.28,"close":513.36,"volume":1221827,"rsi_14":63.65,"sma_20":502.65,"sma_60":445.37,"sma_120":440.29},{"date":"2025-06-02","open":508.72,"high":514.85,"low":504.56,"close":514.8,"volume":501729,"rsi_14":54.19,"sma_20":504.79,"sma_60":446.8,"sma_120":441.02},{"date":"2025-06-03","open":513.55,"high":526.36,"low":510.99,"close":525.83,"volume":608809,"rsi_14":61.35,"sma_20":507.33,"sma_60":448.4,"sma_120":441.77},{"date":"2025-06-04","open":526.32,"high":530.73,"low":524.71,"close":524.86,"volume":503484,"rsi_14":60.4,"sma_20":509.89,"sma_60":449.87,"sma_120":442.39},{"date":"2025-06-05","open":524.86,"high":526.45,"low":520.95,"close":522.21,"volume":453250,"rsi_14":56.88,"sma_20":511.67,"sma_60":451.46,"sma_120":443.04},{"date":"2025-06-06","open":525.58,"high":526.21,"low":522.28,"close":524.91,"volume":265344,"rsi_14":54.8,"sma_20":513.42,"sma_60":453.34,"sma_120":443.77},{"date":"2025-06-09","open":523.4,"high":525.61,"low":513.53,"close":518.6,"volume":328158,"rsi_14":47.91,"sma_20":514.76,"sma_60":455.21,"sma_120":444.45},{"date":"2025-06-10","open":519.41,"high":525.93,"low":517.44,"close":525.93,"volume":402723,"rsi_14":55.74,"sma_20":515.58,"sma_60":457.05,"sma_120":445.23},{"date":"2025-06-11","open":526.31,"high":528.38,"low":520.88,"close":524.18,"volume":374127,"rsi_14":68.83,"sma_20":516.33,"sma_60":458.75,"sma_120":446.01},{"date":"2025-06-12","open":524.18,"high":528.2,"low":520.65,"close":526.92,"volume":379343,"rsi_14":68.2,"sma_20":517.21,"sma_60":460.54,"sma_120":446.84},{"date":"2025-06-13","open":520.96,"high":526.09,"low":519.01,"close":522.7,"volume":411465,"rsi_14":67.14,"sma_20":517.74,"sma_60":462.22,"sma_120":447.77},{"date":"2025-06-16","open":525.91,"high":530.12,"low":522.42,"close":528.77,"volume":371840,"rsi_14":61.62,"sma_20":518.28,"sma_60":464.02,"sma_120":448.77},{"date":"2025-06-17","open":526.88,"high":526.88,"low":513.92,"close":520.59,"volume":430708,"rsi_14":55.32,"sma_20":518.22,"sma_60":465.68,"sma_120":449.68},{"date":"2025-06-18","open":518.62,"high":524.7,"low":515.0,"close":519.85,"volume":590939,"rsi_14":53.69,"sma_20":518.36,"sma_60":467.28,"sma_120":450.56},{"date":"2025-06-20","open":519.85,"high":525.18,"low":517.14,"close":523.92,"volume":1052500,"rsi_14":58.77,"sma_20":519.51,"sma_60":469.05,"sma_120":451.48},{"date":"2025-06-23","open":523.52,"high":527.36,"low":517.52,"close":524.65,"volume":399879,"rsi_14":58.28,"sma_20":520.5,"sma_60":470.84,"sma_120":452.38},{"date":"2025-06-24","open":526.0,"high":530.74,"low":520.36,"close":530.5,"volume":391007,"rsi_14":54.3,"sma_20":521.95,"sma_60":472.63,"sma_120":453.34},{"date":"2025-06-25","open":531.69,"high":533.32,"low":527.29,"close":530.4,"volume":520491,"rsi_14":55.18,"sma_20":522.64,"sma_60":474.54,"sma_120":454.32},{"date":"2025-06-26","open":528.8,"high":532.94,"low":524.65,"close":527.78,"volume":546601,"rsi_14":55.21,"sma_20":523.32,"sma_60":476.34,"sma_120":455.28},{"date":"2025-06-27","open":527.78,"high":535.2,"low":526.5,"close":531.32,"volume":624765,"rsi_14":55.91,"sma_20":524.1,"sma_60":478.22,"sma_120":456.3},{"date":"2025-06-30","open":530.39,"high":537.47,"low":528.66,"close":536.34,"volume":471088,"rsi_14":66.75,"sma_20":525.25,"sma_60":480.05,"sma_120":457.3},{"date":"2025-07-01","open":533.88,"high":546.39,"low":529.51,"close":542.65,"volume":631495,"rsi_14":66.1,"sma_20":526.65,"sma_60":482.25,"sma_120":458.25},{"date":"2025-07-02","open":541.48,"high":546.0,"low":538.7,"close":542.71,"volume":380155,"rsi_14":68.44,"sma_20":527.49,"sma_60":484.74,"sma_120":459.21},{"date":"2025-07-03","open":539.02,"high":548.54,"low":537.0,"close":547.01,"volume":339027,"rsi_14":69.39,"sma_20":528.6,"sma_60":487.54,"sma_120":460.17},{"date":"2025-07-07","open":546.46,"high":549.52,"low":540.68,"close":545.56,"volume":448552,"rsi_14":73.31,"sma_20":529.76,"sma_60":490.61,"sma_120":461.23},{"date":"2025-07-08","open":544.34,"high":548.02,"low":536.56,"close":538.84,"volume":485979,"rsi_14":60.13,"sma_20":530.46,"sma_60":492.97,"sma_120":462.2},{"date":"2025-07-09","open":541.51,"high":543.57,"low":533.9,"close":540.64,"volume":435063,"rsi_14":73.14,"sma_20":531.56,"sma_60":495.62,"sma_120":463.21},{"date":"2025-07-10","open":540.42,"high":548.53,"low":538.19,"close":541.09,"volume":290413,"rsi_14":74.68,"sma_20":532.32,"sma_60":498.12,"sma_120":464.2},{"date":"2025-07-11","open":538.92,"high":538.92,"low":527.88,"close":533.37,"volume":348343,"rsi_14":60.12,"sma_20":532.78,"sma_60":500.27,"sma_120":465.07},{"date":"2025-07-14","open":530.7,"high":535.62,"low":529.51,"close":531.42,"volume":323735,"rsi_14":57.07,"sma_20":533.01,"sma_60":502.39,"sma_120":466.01},{"date":"2025-07-15","open":531.74,"high":532.77,"low":525.57,"close":526.66,"volume":389193,"rsi_14":45.9,"sma_20":533.2,"sma_60":504.46,"sma_120":466.83},{"date":"2025-07-16","open":517.0,"high":521.27,"low":506.91,"close":520.57,"volume":471832,"rsi_14":40.69,"sma_20":532.79,"sma_60":506.28,"sma_120":467.58},{"date":"2025-07-17","open":518.6,"high":521.52,"low":516.06,"close":518.71,"volume":367726,"rsi_14":41.29,"sma_20":532.7,"sma_60":508.15,"sma_120":468.3},{"date":"2025-07-18","open":523.05,"high":523.05,"low":513.25,"close":514.61,"volume":329563,"rsi_14":34.12,"sma_20":532.44,"sma_60":509.7,"sma_120":468.96},{"date":"2025-07-21","open":515.14,"high":521.12,"low":513.02,"close":520.87,"volume":486818,"rsi_14":35.63,"sma_20":532.28,"sma_60":511.27,"sma_120":469.74},{"date":"2025-07-22","open":523.05,"high":533.47,"low":520.16,"close":532.0,"volume":570113,"rsi_14":40.92,"sma_20":532.65,"sma_60":512.79,"sma_120":470.69},{"date":"2025-07-23","open":533.32,"high":542.0,"low":533.32,"close":540.68,"volume":489035,"rsi_14":48.49,"sma_20":533.16,"sma_60":514.51,"sma_120":471.71},{"date":"2025-07-24","open":537.81,"high":551.1,"low":537.52,"close":549.97,"volume":625362,"rsi_14":52.05,"sma_20":534.14,"sma_60":516.44,"sma_120":472.76},{"date":"2025-07-25","open":552.28,"high":568.47,"low":548.78,"close":565.19,"volume":1071485,"rsi_14":61.41,"sma_20":536.01,"sma_60":518.58,"sma_120":473.95},{"date":"2025-07-28","open":563.13,"high":570.36,"low":560.43,"close":566.5,"volume":613179,"rsi_14":67.16,"sma_20":537.77,"sma_60":520.81,"sma_120":474.76},{"date":"2025-07-29","open":568.9,"high":575.35,"low":567.04,"close":573.07,"volume":887791,"rsi_14":68.99,"sma_20":539.61,"sma_60":522.5,"sma_120":475.66},{"date":"2025-07-30","open":573.8,"high":579.47,"low":567.99,"close":572.09,"volume":704912,"rsi_14":68.04,"sma_20":541.08,"sma_60":524.17,"sma_120":476.53},{"date":"2025-07-31","open":562.57,"high":562.57,"low":533.42,"close":534.31,"volume":1033234,"rsi_14":50.41,"sma_20":540.66,"sma_60":525.16,"sma_120":477.14},{"date":"2025-08-01","open":530.38,"high":539.11,"low":527.81,"close":535.54,"volume":760497,"rsi_14":51.79,"sma_20":540.08,"sma_60":526.19,"sma_120":477.77},{"date":"2025-08-04","open":662.24,"high":688.12,"low":643.73,"close":682.78,"volume":3331906,"rsi_14":80.29,"sma_20":546.95,"sma_60":529.46,"sma_120":479.59},{"date":"2025-08-05","open":676.48,"high":678.96,"low":636.56,"close":641.94,"volume":1870328,"rsi_14":70.75,"sma_20":552.1,"sma_60":531.99,"sma_120":481.07},{"date":"2025-08-06","open":647.01,"high":647.25,"low":623.4,"close":624.19,"volume":816454,"rsi_14":67.1,"sma_20":556.28,"sma_60":534.2,"sma_120":482.46},{"date":"2025-08-07","open":629.74,"high":650.5,"low":628.81,"close":650.06,"volume":798814,"rsi_14":70.51,"sma_20":561.73,"sma_60":536.54,"sma_120":484.05},{"date":"2025-08-08","open":651.6,"high":658.77,"low":645.77,"close":658.06,"volume":566279,"rsi_14":70.67,"sma_20":567.96,"sma_60":539.03,"sma_120":485.83},{"date":"2025-08-11","open":662.0,"high":665.52,"low":646.68,"close":652.11,"volume":491869,"rsi_14":68.38,"sma_20":574.0,"sma_60":541.4,"sma_120":487.52},{"date":"2025-08-12","open":652.79,"high":654.36,"low":647.38,"close":652.27,"volume":506395,"rsi_14":67.54,"sma_20":580.28,"sma_60":543.74,"sma_120":489.2},{"date":"2025-08-13","open":651.15,"high":665.02,"low":648.92,"close":663.92,"volume":566491,"rsi_14":67.77,"sma_20":587.44,"sma_60":546.17,"sma_120":490.96},{"date":"2025-08-14","open":664.11,"high":664.11,"low":648.17,"close":653.95,"volume":504672,"rsi_14":64.08,"sma_20":594.21,"sma_60":548.38,"sma_120":492.63},{"date":"2025-08-15","open":655.54,"high":661.1,"low":650.78,"close":650.84,"volume":418115,"rsi_14":63.3,"sma_20":601.02,"sma_60":550.6,"sma_120":494.19},{"date":"2025-08-18","open":650.45,"high":652.08,"low":637.08,"close":637.86,"volume":437094,"rsi_14":60.01,"sma_20":606.87,"sma_60":552.89,"sma_120":495.68},{"date":"2025-08-19","open":638.0,"high":642.82,"low":635.53,"close":636.71,"volume":407282,"rsi_14":59.98,"sma_20":612.1,"sma_60":555.09,"sma_120":497.17},{"date":"2025-08-20","open":637.82,"high":640.7,"low":634.16,"close":639.85,"volume":525228,"rsi_14":68.26,"sma_20":617.06,"sma_60":557.39,"sma_120":498.83},{"date":"2025-08-21","open":637.05,"high":638.53,"low":632.57,"close":633.05,"volume":284143,"rsi_14":66.55,"sma_20":621.21,"sma_60":559.33,"sma_120":500.46},{"date":"2025-08-22","open":635.76,"high":648.55,"low":634.69,"close":645.55,"volume":352266,"rsi_14":38.36,"sma_20":625.23,"sma_60":561.52,"sma_120":502.19},{"date":"2025-08-25","open":639.33,"high":644.13,"low":636.0,"close":641.35,"volume":395639,"rsi_14":49.76,"sma_20":628.98,"sma_60":563.62,"sma_120":503.86},{"date":"2025-08-26","open":641.35,"high":645.53,"low":639.75,"close":641.72,"volume":416541,"rsi_14":58.28,"sma_20":632.41,"sma_60":565.76,"sma_120":505.56},{"date":"2025-08-27","open":642.61,"high":647.0,"low":637.67,"close":640.86,"volume":521480,"rsi_14":44.31,"sma_20":635.85,"sma_60":567.86,"sma_120":507.33},{"date":"2025-08-28","open":638.28,"high":647.44,"low":637.05,"close":647.03,"volume":309243,"rsi_14":43.02,"sma_20":641.48,"sma_60":569.88,"sma_120":509.14},{"date":"2025-08-29","open":647.95,"high":652.0,"low":642.29,"close":647.09,"volume":304950,"rsi_14":46.57,"sma_20":647.06,"sma_60":571.91,"sma_120":510.89},{"date":"2025-09-02","open":637.05,"high":641.21,"low":630.54,"close":639.45,"volume":440474,"rsi_14":42.05,"sma_20":644.89,"sma_60":573.87,"sma_120":512.66},{"date":"2025-09-03","open":640.99,"high":642.01,"low":626.24,"close":633.95,"volume":373481,"rsi_14":29.87,"sma_20":644.49,"sma_60":575.68,"sma_120":514.51},{"date":"2025-09-04","open":637.71,"high":642.47,"low":629.55,"close":640.44,"volume":440535,"rsi_14":40.48,"sma_20":645.31,"sma_60":577.72,"sma_120":516.46},{"date":"2025-09-05","open":640.0,"high":649.16,"low":630.87,"close":642.99,"volume":370390,"rsi_14":44.43,"sma_20":644.95,"sma_60":579.67,"sma_120":518.36},{"date":"2025-09-08","open":644.42,"high":654.05,"low":640.26,"close":652.83,"volume":460588,"rsi_14":61.13,"sma_20":644.69,"sma_60":581.81,"sma_120":520.28},{"date":"2025-09-09","open":652.83,"high":655.77,"low":647.78,"close":655.6,"volume":271828,"rsi_14":63.71,"sma_20":644.87,"sma_60":583.96,"sma_120":522.25},{"date":"2025-09-10","open":652.91,"high":653.67,"low":631.74,"close":637.95,"volume":389108,"rsi_14":48.86,"sma_20":644.15,"sma_60":585.88,"sma_120":524.05},{"date":"2025-09-11","open":637.14,"high":648.29,"low":637.14,"close":645.16,"volume":337099,"rsi_14":57.22,"sma_20":643.21,"sma_60":587.82,"sma_120":525.92},{"date":"2025-09-12","open":639.24,"high":644.86,"low":625.55,"close":641.14,"volume":317919,"rsi_14":47.07,"sma_20":642.57,"sma_60":589.83,"sma_120":527.75},{"date":"2025-09-15","open":641.73,"high":651.33,"low":641.73,"close":643.99,"volume":455442,"rsi_14":51.78,"sma_20":642.23,"sma_60":591.89,"sma_120":529.59},{"date":"2025-09-16","open":640.37,"high":648.32,"low":635.5,"close":645.65,"volume":404496,"rsi_14":52.61,"sma_20":642.62,"sma_60":593.92,"sma_120":531.49},{"date":"2025-09-17","open":644.59,"high":651.05,"low":637.0,"close":640.86,"volume":444560,"rsi_14":50.0,"sma_20":642.83,"sma_60":595.86,"sma_120":533.35},{"date":"2025-09-18","open":642.53,"high":659.17,"low":635.94,"close":655.51,"volume":474184,"rsi_14":54.84,"sma_20":643.61,"sma_60":597.94,"sma_120":535.29},{"date":"2025-09-19","open":659.58,"high":661.39,"low":648.85,"close":656.16,"volume":981522,"rsi_14":55.14,"sma_20":644.76,"sma_60":600.04,"sma_120":537.29},{"date":"2025-09-22","open":653.17,"high":657.11,"low":640.27,"close":644.1,"volume":386943,"rsi_14":52.51,"sma_20":644.69,"sma_60":601.98,"sma_120":539.16},{"date":"2025-09-23","open":640.34,"high":649.47,"low":640.34,"close":648.38,"volume":351154,"rsi_14":57.89,"sma_20":645.04,"sma_60":603.93,"sma_120":541.07},{"date":"2025-09-24","open":645.12,"high":645.12,"low":621.36,"close":627.17,"volume":464493,"rsi_14":43.75,"sma_20":644.32,"sma_60":605.44,"sma_120":542.75},{"date":"2025-09-25","open":620.93,"high":621.12,"low":613.28,"close":618.17,"volume":380024,"rsi_14":38.98,"sma_20":643.18,"sma_60":606.7,"sma_120":544.48},{"date":"2025-09-26","open":619.31,"high":636.0,"low":615.33,"close":632.22,"volume":344253,"rsi_14":41.18,"sma_20":642.44,"sma_60":608.19,"sma_120":546.46},{"date":"2025-09-29","open":636.34,"high":636.34,"low":619.0,"close":630.56,"volume":266141,"rsi_14":39.18,"sma_20":641.61,"sma_60":609.59,"sma_120":548.56},{"date":"2025-09-30","open":631.27,"high":639.53,"low":629.67,"close":638.89,"volume":367469,"rsi_14":50.44,"sma_20":641.59,"sma_60":611.14,"sma_120":550.88},{"date":"2025-10-01","open":630.72,"high":638.24,"low":600.57,"close":620.11,"volume":659787,"rsi_14":39.38,"sma_20":640.89,"sma_60":612.5,"sma_120":552.73},{"date":"2025-10-02","open":616.52,"high":634.87,"low":614.55,"close":633.84,"volume":415770,"rsi_14":47.14,"sma_20":640.56,"sma_60":614.05,"sma_120":554.83},{"date":"2025-10-03","open":637.01,"high":642.25,"low":627.97,"close":631.19,"volume":338549,"rsi_14":44.98,"sma_20":639.97,"sma_60":615.55,"sma_120":556.84},{"date":"2025-10-06","open":633.56,"high":634.14,"low":626.19,"close":627.78,"volume":247743,"rsi_14":43.09,"sma_20":638.72,"sma_60":617.12,"sma_120":558.7},{"date":"2025-10-07","open":639.11,"high":639.11,"low":622.15,"close":627.28,"volume":319792,"rsi_14":44.57,"sma_20":637.31,"sma_60":618.72,"sma_120":560.56},{"date":"2025-10-08","open":634.3,"high":638.63,"low":626.11,"close":629.91,"volume":521378,"rsi_14":38.67,"sma_20":636.9,"sma_60":620.44,"sma_120":562.45},{"date":"2025-10-09","open":624.59,"high":631.79,"low":619.95,"close":628.75,"volume":384922,"rsi_14":37.92,"sma_20":636.08,"sma_60":622.25,"sma_120":564.26},{"date":"2025-10-10","open":628.75,"high":628.75,"low":615.0,"close":616.15,"volume":410774,"rsi_14":37.74,"sma_20":634.83,"sma_60":623.87,"sma_120":566.01},{"date":"2025-10-13","open":622.66,"high":634.28,"low":621.83,"close":633.32,"volume":376965,"rsi_14":44.07,"sma_20":634.3,"sma_60":625.85,"sma_120":567.77},{"date":"2025-10-14","open":625.66,"high":642.59,"low":625.62,"close":636.91,"volume":365423,"rsi_14":54.46,"sma_20":633.86,"sma_60":627.78,"sma_120":569.53},{"date":"2025-10-15","open":640.2,"high":642.91,"low":631.78,"close":639.15,"volume":387084,"rsi_14":60.23,"sma_20":633.78,"sma_60":629.57,"sma_120":571.18},{"date":"2025-10-16","open":643.44,"high":651.5,"low":628.17,"close":637.34,"volume":524682,"rsi_14":52.84,"sma_20":632.87,"sma_60":631.18,"sma_120":572.84},{"date":"2025-10-17","open":633.88,"high":637.48,"low":627.43,"close":635.4,"volume":276999,"rsi_14":52.67,"sma_20":631.83,"sma_60":632.6,"sma_120":574.52},{"date":"2025-10-20","open":638.2,"high":644.92,"low":634.9,"close":643.41,"volume":327360,"rsi_14":52.5,"sma_20":631.8,"sma_60":633.91,"sma_120":576.24},{"date":"2025-10-21","open":641.64,"high":643.0,"low":630.49,"close":637.13,"volume":408089,"rsi_14":60.95,"sma_20":631.23,"sma_60":635.08,"sma_120":577.95},{"date":"2025-10-22","open":642.41,"high":642.41,"low":628.6,"close":633.78,"volume":465451,"rsi_14":49.96,"sma_20":631.56,"sma_60":636.1,"sma_120":579.3},{"date":"2025-10-23","open":631.25,"high":641.47,"low":630.7,"close":638.6,"volume":532713,"rsi_14":55.33,"sma_20":632.59,"sma_60":637.2,"sma_120":580.69},{"date":"2025-10-24","open":641.76,"high":650.37,"low":639.08,"close":640.85,"volume":368181,"rsi_14":59.56,"sma_20":633.02,"sma_60":638.98,"sma_120":582.07},{"date":"2025-10-27","open":644.46,"high":649.07,"low":639.11,"close":647.4,"volume":452626,"rsi_14":63.52,"sma_20":633.86,"sma_60":640.84,"sma_120":583.52},{"date":"2025-10-28","open":640.52,"high":646.0,"low":633.18,"close":634.36,"volume":397172,"rsi_14":52.62,"sma_20":633.63,"sma_60":640.04,"sma_120":584.75},{"date":"2025-10-29","open":635.41,"high":635.41,"low":622.08,"close":627.66,"volume":489964,"rsi_14":49.4,"sma_20":634.01,"sma_60":639.8,"sma_120":585.9},{"date":"2025-10-30","open":627.66,"high":632.94,"low":626.87,"close":628.54,"volume":373168,"rsi_14":57.88,"sma_20":633.75,"sma_60":639.87,"sma_120":587.04},{"date":"2025-10-31","open":634.51,"high":641.29,"low":628.9,"close":629.51,"volume":974387,"rsi_14":46.95,"sma_20":633.66,"sma_60":639.53,"sma_120":588.04},{"date":"2025-11-03","open":693.0,"high":735.0,"low":691.73,"close":722.94,"volume":1652764,"rsi_14":78.25,"sma_20":638.42,"sma_60":640.61,"sma_120":589.82},{"date":"2025-11-04","open":717.44,"high":726.5,"low":706.59,"close":722.12,"volume":680909,"rsi_14":77.5,"sma_20":643.16,"sma_60":641.78,"sma_120":591.59},{"date":"2025-11-05","open":724.36,"high":728.95,"low":701.61,"close":720.21,"volume":590481,"rsi_14":77.45,"sma_20":647.68,"sma_60":642.91,"sma_120":593.33},{"date":"2025-11-06","open":712.48,"high":720.0,"low":694.0,"close":713.74,"volume":1095000,"rsi_14":75.19,"sma_20":651.93,"sma_60":643.74,"sma_120":594.96},{"date":"2025-11-07","open":710.15,"high":716.71,"low":700.2,"close":708.45,"volume":409936,"rsi_14":71.29,"sma_20":656.54,"sma_60":644.65,"sma_120":596.51},{"date":"2025-11-10","open":708.06,"high":713.03,"low":699.85,"close":709.59,"volume":351727,"rsi_14":74.54,"sma_20":660.35,"sma_60":645.63,"sma_120":598.12},{"date":"2025-11-11","open":710.94,"high":718.52,"low":709.09,"close":712.47,"volume":291967,"rsi_14":76.74,"sma_20":664.13,"sma_60":646.87,"sma_120":599.88},{"date":"2025-11-12","open":712.47,"high":719.25,"low":707.53,"close":713.56,"volume":468633,"rsi_14":76.13,"sma_20":667.85,"sma_60":648.15,"sma_120":601.62},{"date":"2025-11-13","open":709.83,"high":715.89,"low":698.18,"close":701.48,"volume":473431,"rsi_14":69.78,"sma_20":671.06,"sma_60":649.18,"sma_120":603.28},{"date":"2025-11-14","open":695.92,"high":699.66,"low":688.66,"close":689.93,"volume":468535,"rsi_14":63.44,"sma_20":673.79,"sma_60":650.13,"sma_120":604.73},{"date":"2025-11-17","open":689.93,"high":697.92,"low":666.97,"close":669.0,"volume":496046,"rsi_14":60.42,"sma_20":675.07,"sma_60":650.52,"sma_120":606.02},{"date":"2025-11-18","open":670.18,"high":681.63,"low":665.25,"close":670.21,"volume":574656,"rsi_14":63.24,"sma_20":676.72,"sma_60":651.0,"sma_120":607.31},{"date":"2025-11-19","open":673.75,"high":701.74,"low":670.21,"close":697.1,"volume":1010481,"rsi_14":68.36,"sma_20":679.89,"sma_60":651.92,"sma_120":608.84},{"date":"2025-11-20","open":697.82,"high":710.72,"low":688.48,"close":689.35,"volume":767780,"rsi_14":65.47,"sma_20":682.42,"sma_60":652.73,"sma_120":610.29},{"date":"2025-11-21","open":690.1,"high":735.59,"low":688.14,"close":725.91,"volume":972621,"rsi_14":51.09,"sma_20":686.68,"sma_60":654.04,"sma_120":611.96},{"date":"2025-11-24","open":733.05,"high":759.33,"low":726.81,"close":752.14,"volume":1314075,"rsi_14":59.27,"sma_20":691.91,"sma_60":655.8,"sma_120":613.85},{"date":"2025-11-25","open":751.75,"high":769.24,"low":750.36,"close":766.68,"volume":660840,"rsi_14":63.31,"sma_20":698.53,"sma_60":657.92,"sma_120":615.89},{"date":"2025-11-26","open":767.81,"high":769.98,"low":753.61,"close":755.96,"volume":426224,"rsi_14":61.8,"sma_20":704.94,"sma_60":659.95,"sma_120":617.82},{"date":"2025-11-28","open":756.02,"high":757.24,"low":748.0,"close":752.88,"volume":209005,"rsi_14":62.58,"sma_20":711.16,"sma_60":661.82,"sma_120":619.77},{"date":"2025-12-01","open":741.57,"high":746.77,"low":727.15,"close":728.97,"volume":805052,"rsi_14":54.86,"sma_20":716.13,"sma_60":663.26,"sma_120":621.46},{"date":"2025-12-02","open":732.4,"high":738.33,"low":722.29,"close":732.73,"volume":761358,"rsi_14":55.06,"sma_20":716.62,"sma_60":664.59,"sma_120":623.2},{"date":"2025-12-03","open":738.69,"high":739.14,"low":724.74,"close":725.93,"volume":505139,"rsi_14":53.0,"sma_20":716.81,"sma_60":665.76,"sma_120":624.86},{"date":"2025-12-04","open":725.56,"high":732.03,"low":714.17,"close":717.47,"volume":526358,"rsi_14":53.95,"sma_20":716.68,"sma_60":667.09,"sma_120":626.48},{"date":"2025-12-05","open":720.72,"high":722.71,"low":710.51,"close":714.1,"volume":386665,"rsi_14":56.22,"sma_20":716.7,"sma_60":668.23,"sma_120":628.03},{"date":"2025-12-08","open":717.47,"high":721.5,"low":705.0,"close":706.65,"volume":410207,"rsi_14":60.42,"sma_20":716.61,"sma_60":669.33,"sma_120":629.58},{"date":"2025-12-09","open":710.41,"high":718.0,"low":698.39,"close":699.06,"volume":408731,"rsi_14":57.71,"sma_20":716.08,"sma_60":670.24,"sma_120":631.07},{"date":"2025-12-10","open":702.19,"high":707.46,"low":693.72,"close":701.83,"volume":529485,"rsi_14":51.45,"sma_20":715.55,"sma_60":671.18,"sma_120":632.55},{"date":"2025-12-11","open":700.94,"high":716.45,"low":696.88,"close":707.5,"volume":417415,"rsi_14":55.64,"sma_20":715.24,"sma_60":672.29,"sma_120":634.08},{"date":"2025-12-12","open":710.46,"high":715.19,"low":697.26,"close":704.2,"volume":460689,"rsi_14":41.5,"sma_20":715.38,"sma_60":673.1,"sma_120":635.52},{"date":"2025-12-15","open":711.29,"high":711.29,"low":695.56,"close":700.55,"volume":571614,"rsi_14":25.45,"sma_20":715.91,"sma_60":673.84,"sma_120":636.94},{"date":"2025-12-16","open":697.51,"high":703.71,"low":687.68,"close":693.18,"volume":711702,"rsi_14":12.46,"sma_20":717.12,"sma_60":674.66,"sma_120":638.32},{"date":"2025-12-17","open":692.0,"high":705.66,"low":688.5,"close":695.6,"volume":473480,"rsi_14":16.32,"sma_20":718.39,"sma_60":675.45,"sma_120":639.69},{"date":"2025-12-18","open":699.26,"high":711.68,"low":693.37,"close":697.1,"volume":483773,"rsi_14":18.31,"sma_20":718.39,"sma_60":676.61,"sma_120":641.03},{"date":"2025-12-19","open":694.8,"high":705.95,"low":689.98,"close":700.34,"volume":1682541,"rsi_14":28.75,"sma_20":718.94,"sma_60":677.98,"sma_120":642.34},{"date":"2025-12-22","open":701.81,"high":705.88,"low":695.56,"close":702.12,"volume":353937,"rsi_14":26.59,"sma_20":717.75,"sma_60":679.15,"sma_120":643.67},{"date":"2025-12-23","open":695.96,"high":700.0,"low":676.06,"close":682.31,"volume":586333,"rsi_14":22.17,"sma_20":714.26,"sma_60":680.01,"sma_120":644.8},{"date":"2025-12-24","open":683.97,"high":689.06,"low":680.09,"close":688.18,"volume":219352,"rsi_14":30.68,"sma_20":710.33,"sma_60":680.83,"sma_120":645.99},{"date":"2025-12-26","open":687.15,"high":689.1,"low":682.74,"close":688.48,"volume":206701,"rsi_14":32.38,"sma_20":706.96,"sma_60":681.97,"sma_120":647.23},{"date":"2025-12-29","open":687.71,"high":690.05,"low":680.46,"close":687.89,"volume":289007,"rsi_14":35.76,"sma_20":703.71,"sma_60":682.87,"sma_120":648.46},{"date":"2025-12-30","open":683.9,"high":687.83,"low":680.88,"close":682.32,"volume":432357,"rsi_14":36.89,"sma_20":701.38,"sma_60":683.72,"sma_120":649.64},{"date":"2025-12-31","open":680.82,"high":684.29,"low":675.88,"close":676.53,"volume":292303,"rsi_14":31.08,"sma_20":698.57,"sma_60":684.54,"sma_120":650.83},{"date":"2026-01-02","open":676.53,"high":678.89,"low":661.89,"close":669.99,"volume":442935,"rsi_14":22.31,"sma_20":695.77,"sma_60":685.25,"sma_120":651.99},{"date":"2026-01-05","open":670.21,"high":684.96,"low":667.65,"close":682.23,"volume":518955,"rsi_14":35.67,"sma_20":694.01,"sma_60":686.12,"sma_120":653.28},{"date":"2026-01-06","open":677.86,"high":707.53,"low":675.9,"close":706.83,"volume":497519,"rsi_14":53.22,"sma_20":693.64,"sma_60":687.42,"sma_120":654.83},{"date":"2026-01-07","open":706.08,"high":724.99,"low":704.72,"close":714.55,"volume":542668,"rsi_14":60.91,"sma_20":694.04,"sma_60":689.06,"sma_120":656.47},{"date":"2026-01-08","open":707.29,"high":713.99,"low":694.52,"close":712.39,"volume":543118,"rsi_14":58.59,"sma_20":694.71,"sma_60":690.38,"sma_120":658.11},{"date":"2026-01-09","open":707.33,"high":717.33,"low":706.73,"close":713.35,"volume":511425,"rsi_14":58.36,"sma_20":695.28,"sma_60":691.65,"sma_120":659.72},{"date":"2026-01-12","open":708.86,"high":725.53,"low":702.01,"close":724.76,"volume":503005,"rsi_14":61.59,"sma_20":696.14,"sma_60":693.08,"sma_120":661.32},{"date":"2026-01-13","open":717.91,"high":726.41,"low":707.88,"close":714.04,"volume":335996,"rsi_14":55.22,"sma_20":696.64,"sma_60":694.36,"sma_120":662.77},{"date":"2026-01-14","open":710.21,"high":712.2,"low":701.49,"close":710.48,"volume":369596,"rsi_14":64.37,"sma_20":697.13,"sma_60":695.61,"sma_120":664.11},{"date":"2026-01-15","open":711.0,"high":715.11,"low":707.42,"close":712.12,"volume":320411,"rsi_14":62.76,"sma_20":698.08,"sma_60":696.76,"sma_120":665.33},{"date":"2026-01-16","open":715.05,"high":719.95,"low":710.96,"close":715.37,"volume":532116,"rsi_14":63.9,"sma_20":699.07,"sma_60":698.06,"sma_120":666.57},{"date":"2026-01-20","open":693.79,"high":699.48,"low":682.85,"close":686.02,"volume":560281,"rsi_14":49.26,"sma_20":698.51,"sma_60":698.93,"sma_120":667.51},{"date":"2026-01-21","open":689.15,"high":709.24,"low":681.0,"close":696.46,"volume":556558,"rsi_14":55.42,"sma_20":698.32,"sma_60":699.89,"sma_120":668.55},{"date":"2026-01-22","open":697.44,"high":703.54,"low":688.7,"close":691.05,"volume":453631,"rsi_14":55.58,"sma_20":697.77,"sma_60":700.73,"sma_120":669.86},{"date":"2026-01-23","open":689.82,"high":698.29,"low":687.46,"close":693.85,"volume":279300,"rsi_14":59.45,"sma_20":698.34,"sma_60":701.51,"sma_120":671.17},{"date":"2026-01-26","open":691.04,"high":704.72,"low":690.45,"close":697.82,"volume":379200,"rsi_14":56.61,"sma_20":698.83,"sma_60":702.56,"sma_120":671.3},{"date":"2026-01-27","open":697.14,"high":705.82,"low":692.64,"close":694.75,"volume":416100,"rsi_14":43.74,"sma_20":699.14,"sma_60":703.68,"sma_120":671.74},{"date":"2026-01-28","open":686.91,"high":694.7,"low":679.32,"close":687.74,"volume":426300,"rsi_14":36.0,"sma_20":699.13,"sma_60":704.67,"sma_120":672.27},{"date":"2026-01-29","open":684.06,"high":687.91,"low":671.64,"close":676.71,"volume":553400,"rsi_14":32.95,"sma_20":698.85,"sma_60":705.45,"sma_120":672.49},{"date":"2026-01-30","open":672.79,"high":682.99,"low":668.99,"close":670.46,"volume":762000,"rsi_14":30.49,"sma_20":698.55,"sma_60":704.58,"sma_120":672.6},{"date":"2026-02-02","open":657.01,"high":658.75,"low":622.37,"close":639.6,"volume":1016200,"rsi_14":17.08,"sma_20":697.03,"sma_60":703.2,"sma_120":672.49},{"date":"2026-02-03","open":635.59,"high":650.72,"low":629.27,"close":632.56,"volume":634100,"rsi_14":17.58,"sma_20":694.55,"sma_60":701.74,"sma_120":672.33},{"date":"2026-02-04","open":638.13,"high":647.21,"low":629.14,"close":642.94,"volume":615000,"rsi_14":24.51,"sma_20":691.35,"sma_60":700.56,"sma_120":672.15},{"date":"2026-02-05","open":643.83,"high":651.35,"low":636.36,"close":643.59,"volume":709800,"rsi_14":23.94,"sma_20":687.8,"sma_60":699.48,"sma_120":672.07},{"date":"2026-02-06","open":642.39,"high":650.38,"low":639.03,"close":644.61,"volume":562600,"rsi_14":22.63,"sma_20":684.41,"sma_60":698.4,"sma_120":672.01},{"date":"2026-02-09","open":647.72,"high":647.72,"low":629.73,"close":639.79,"volume":518234,"rsi_14":41.36,"sma_20":695.64,"sma_60":700.6,"sma_120":670.72},{"date":"2026-02-10","open":643.54,"high":650.45,"low":638.5,"close":646.53,"volume":491071,"rsi_14":39.45,"sma_20":693.56,"sma_60":700.81,"sma_120":670.42},{"date":"2026-02-11","open":640.92,"high":649.74,"low":636.77,"close":648.73,"volume":400090,"rsi_14":30.21,"sma_20":691.57,"sma_60":701.16,"sma_120":670.48},{"date":"2026-02-12","open":651.49,"high":651.57,"low":616.14,"close":617.2,"volume":629030,"rsi_14":21.47,"sma_20":688.04,"sma_60":700.97,"sma_120":670.42},{"date":"2026-02-13","open":616.77,"high":636.05,"low":606.04,"close":629.35,"volume":543964,"rsi_14":27.01,"sma_20":685.39,"sma_60":700.97,"sma_120":670.25},{"date":"2026-02-17","open":628.36,"high":632.7,"low":623.28,"close":626.17,"volume":440363,"rsi_14":26.16,"sma_20":682.87,"sma_60":699.35,"sma_120":669.98},{"date":"2026-02-18","open":625.89,"high":639.19,"low":623.42,"close":634.9,"volume":348200,"rsi_14":30.66,"sma_20":657.74,"sma_60":691.55,"sma_120":671.74},{"date":"2026-02-19","open":634.71,"high":639.29,"low":625.78,"close":630.73,"volume":307500,"rsi_14":32.28,"sma_20":654.45,"sma_60":690.57,"sma_120":671.65},{"date":"2026-02-20","open":626.75,"high":638.14,"low":625.22,"close":635.66,"volume":301705,"rsi_14":36.45,"sma_20":651.68,"sma_60":689.07,"sma_120":671.56},{"date":"2026-02-23","open":628.94,"high":631.8,"low":618.56,"close":623.13,"volume":515600,"rsi_14":42.52,"sma_20":648.15,"sma_60":686.92,"sma_120":671.36},{"date":"2026-02-24","open":623.13,"high":652.64,"low":617.0,"close":649.23,"volume":790863,"rsi_14":32.37,"sma_20":679.5,"sma_60":696.73,"sma_120":669.82},{"date":"2026-02-25","open":654.01,"high":663.13,"low":650.3,"close":657.38,"volume":504476,"rsi_14":35.9,"sma_20":677.03,"sma_60":695.79,"sma_120":669.77},{"date":"2026-02-26","open":657.57,"high":666.14,"low":650.0,"close":660.71,"volume":414312,"rsi_14":36.47,"sma_20":674.34,"sma_60":694.99,"sma_120":669.82},{"date":"2026-02-27","open":650.04,"high":661.28,"low":644.54,"close":656.73,"volume":799020,"rsi_14":34.63,"sma_20":671.56,"sma_60":694.11,"sma_120":669.87},{"date":"2026-03-02","open":637.33,"high":647.04,"low":627.38,"close":636.7,"volume":521560,"rsi_14":36.41,"sma_20":667.72,"sma_60":692.85,"sma_120":669.86},{"date":"2026-03-03","open":627.91,"high":644.2,"low":624.95,"close":635.54,"volume":501435,"rsi_14":32.31,"sma_20":663.26,"sma_60":691.55,"sma_120":669.85},{"date":"2026-03-04","open":633.5,"high":651.06,"low":630.24,"close":648.7,"volume":519557,"rsi_14":38.23,"sma_20":660.0,"sma_60":690.67,"sma_120":669.93},{"date":"2026-03-05","open":634.08,"high":639.38,"low":614.25,"close":618.92,"volume":611020,"rsi_14":43.41,"sma_20":655.42,"sma_60":689.49,"sma_120":669.81},{"date":"2026-03-06","open":607.59,"high":615.48,"low":594.94,"close":608.41,"volume":560469,"rsi_14":38.25,"sma_20":650.23,"sma_60":688.48,"sma_120":669.5},{"date":"2026-03-09","open":601.52,"high":611.62,"low":594.32,"close":610.45,"volume":477676,"rsi_14":38.19,"sma_20":644.99,"sma_60":687.48,"sma_120":669.24},{"date":"2026-03-10","open":607.96,"high":610.1,"low":598.1,"close":598.85,"volume":463052,"rsi_14":43.54,"sma_20":640.63,"sma_60":685.84,"sma_120":668.88},{"date":"2026-03-11","open":598.43,"high":603.3,"low":585.09,"close":600.52,"volume":409198,"rsi_14":39.05,"sma_20":635.83,"sma_60":684.36,"sma_120":668.55},{"date":"2026-03-12","open":592.87,"high":596.2,"low":570.35,"close":571.21,"volume":800633,"rsi_14":32.58,"sma_20":629.84,"sma_60":681.79,"sma_120":667.92},{"date":"2026-03-13","open":576.24,"high":578.29,"low":567.62,"close":573.82,"volume":456367,"rsi_14":29.51,"sma_20":626.54,"sma_60":678.81,"sma_120":667.3},{"date":"2026-03-16","open":577.51,"high":592.59,"low":576.54,"close":586.37,"volume":510676,"rsi_14":29.03,"sma_20":623.53,"sma_60":675.81,"sma_120":666.86},{"date":"2026-03-17","open":591.85,"high":599.97,"low":586.62,"close":586.98,"volume":426773,"rsi_14":25.27,"sma_20":620.44,"sma_60":672.99,"sma_120":666.47},{"date":"2026-03-18","open":581.91,"high":586.95,"low":574.85,"close":577.12,"volume":542346,"rsi_14":21.93,"sma_20":618.44,"sma_60":670.06,"sma_120":665.94},{"date":"2026-03-19","open":577.62,"high":586.0,"low":575.51,"close":579.85,"volume":482600,"rsi_14":23.96,"sma_20":615.97,"sma_60":667.58,"sma_120":665.42},{"date":"2026-03-20","open":576.78,"high":581.36,"low":569.89,"close":577.26,"volume":765323,"rsi_14":27.17,"sma_20":613.52,"sma_60":664.99,"sma_120":664.79},{"date":"2026-03-23","open":592.6,"high":594.77,"low":577.91,"close":578.51,"volume":415944,"rsi_14":28.11,"sma_20":610.66,"sma_60":662.53,"sma_120":664.14},{"date":"2026-03-24","open":573.4,"high":576.51,"low":565.33,"close":570.21,"volume":361537,"rsi_14":18.71,"sma_20":606.71,"sma_60":660.07,"sma_120":663.58},{"date":"2026-03-25","open":581.1,"high":581.63,"low":562.35,"close":575.72,"volume":419924,"rsi_14":28.64,"sma_20":602.63,"sma_60":657.77,"sma_120":663.0},{"date":"2026-03-26","open":575.26,"high":586.21,"low":570.98,"close":573.29,"volume":432472,"rsi_14":31.13,"sma_20":598.26,"sma_60":655.55,"sma_120":662.44},{"date":"2026-03-27","open":576.53,"high":576.87,"low":557.35,"close":558.32,"volume":445573,"rsi_14":25.41,"sma_20":593.34,"sma_60":653.2,"sma_120":661.72},{"date":"2026-03-30","open":560.95,"high":567.71,"low":555.73,"close":557.09,"volume":460739,"rsi_14":28.16,"sma_20":589.36,"sma_60":650.79,"sma_120":660.98},{"date":"2026-03-31","open":560.04,"high":566.57,"low":548.51,"close":561.89,"volume":823210,"rsi_14":30.44,"sma_20":585.67,"sma_60":648.36,"sma_120":660.33},{"date":"2026-04-01","open":561.67,"high":568.75,"low":557.5,"close":564.66,"volume":490643,"rsi_14":45.46,"sma_20":581.47,"sma_60":646.04,"sma_120":659.57},{"date":"2026-04-02","open":552.05,"high":575.42,"low":548.56,"close":569.55,"volume":734284,"rsi_14":47.13,"sma_20":579.0,"sma_60":643.85,"sma_120":658.85},{"date":"2026-04-06","open":566.17,"high":580.9,"low":565.87,"close":577.44,"volume":588573,"rsi_14":43.61,"sma_20":577.46,"sma_60":641.92,"sma_120":658.29},{"date":"2026-04-07","open":577.44,"high":579.93,"low":569.72,"close":574.8,"volume":621551,"rsi_14":41.53,"sma_20":575.67,"sma_60":639.91,"sma_120":657.68},{"date":"2026-04-08","open":601.17,"high":605.82,"low":588.43,"close":591.84,"volume":451584,"rsi_14":59.31,"sma_20":575.32,"sma_60":638.16,"sma_120":657.38},{"date":"2026-04-09","open":584.16,"high":588.58,"low":580.39,"close":584.75,"volume":448132,"rsi_14":52.94,"sma_20":574.53,"sma_60":636.23,"sma_120":657.11},{"date":"2026-04-10","open":579.67,"high":582.24,"low":559.39,"close":563.0,"volume":498588,"rsi_14":43.05,"sma_20":574.12,"sma_60":633.91,"sma_120":656.53},{"date":"2026-04-13","open":559.33,"high":576.11,"low":558.31,"close":574.0,"volume":458977,"rsi_14":47.99,"sma_20":574.13,"sma_60":632.1,"sma_120":656.06},{"date":"2026-04-14","open":573.15,"high":585.74,"low":571.07,"close":584.05,"volume":455110,"rsi_14":56.07,"sma_20":574.02,"sma_60":630.37,"sma_120":655.6},{"date":"2026-04-15","open":583.04,"high":585.38,"low":577.37,"close":580.76,"volume":354719,"rsi_14":52.25,"sma_20":573.71,"sma_60":628.57,"sma_120":655.27},{"date":"2026-04-16","open":580.76,"high":584.84,"low":569.31,"close":569.95,"volume":337654,"rsi_14":48.61,"sma_20":573.35,"sma_60":626.61,"sma_120":654.74},{"date":"2026-04-17","open":583.11,"high":594.52,"low":577.37,"close":589.25,"volume":493541,"rsi_14":62.42,"sma_20":573.82,"sma_60":625.06,"sma_120":654.39},{"date":"2026-04-20","open":582.67,"high":590.25,"low":579.97,"close":583.06,"volume":638151,"rsi_14":60.03,"sma_20":574.11,"sma_60":623.5,"sma_120":654.02},{"date":"2026-04-21","open":584.47,"high":592.51,"low":567.31,"close":569.01,"volume":578219,"rsi_14":52.57,"sma_20":573.63,"sma_60":621.82,"sma_120":653.53},{"date":"2026-04-22","open":570.86,"high":584.52,"low":570.86,"close":578.35,"volume":364699,"rsi_14":54.71,"sma_20":574.04,"sma_60":620.09,"sma_120":653.1},{"date":"2026-04-23","open":577.85,"high":577.85,"low":554.49,"close":560.93,"volume":629641,"rsi_14":47.27,"sma_20":573.3,"sma_60":617.65,"sma_120":652.54},{"date":"2026-04-24","open":556.92,"high":567.94,"low":552.0,"close":565.93,"volume":598219,"rsi_14":46.29,"sma_20":572.93,"sma_60":615.18,"sma_120":652.12},{"date":"2026-04-27","open":563.47,"high":579.62,"low":562.49,"close":574.95,"volume":665664,"rsi_14":50.05,"sma_20":573.76,"sma_60":612.89,"sma_120":651.63},{"date":"2026-04-28","open":575.16,"high":579.15,"low":563.89,"close":568.3,"volume":539186,"rsi_14":42.2,"sma_20":574.32,"sma_60":610.47,"sma_120":651.06},{"date":"2026-04-29","open":561.98,"high":563.69,"low":544.01,"close":553.66,"volume":617522,"rsi_14":40.19,"sma_20":573.91,"sma_60":607.62,"sma_120":650.35},{"date":"2026-04-30","open":554.33,"high":562.71,"low":548.07,"close":560.8,"volume":717070,"rsi_14":49.24,"sma_20":573.72,"sma_60":605.06,"sma_120":649.71},{"date":"2026-05-01","open":564.7,"high":572.28,"low":555.57,"close":567.46,"volume":610616,"rsi_14":47.66,"sma_20":573.61,"sma_60":602.68,"sma_120":649.14},{"date":"2026-05-04","open":564.51,"high":570.63,"low":554.03,"close":563.12,"volume":711885,"rsi_14":42.18,"sma_20":572.9,"sma_60":600.2,"sma_120":648.48},{"date":"2026-05-05","open":569.21,"high":584.72,"low":550.0,"close":562.97,"volume":734511,"rsi_14":43.19,"sma_20":572.31,"sma_60":597.66,"sma_120":647.86},{"date":"2026-05-06","open":561.85,"high":580.65,"low":550.45,"close":579.23,"volume":665236,"rsi_14":53.41,"sma_20":571.68,"sma_60":595.88,"sma_120":647.4},{"date":"2026-05-07","open":581.12,"high":585.12,"low":566.02,"close":572.2,"volume":758922,"rsi_14":43.12,"sma_20":571.05,"sma_60":593.8,"sma_120":646.85},{"date":"2026-05-08","open":572.2,"high":572.2,"low":555.18,"close":560.11,"volume":476636,"rsi_14":41.16,"sma_20":570.9,"sma_60":591.62,"sma_120":646.18},{"date":"2026-05-11","open":559.9,"high":559.9,"low":524.62,"close":532.0,"volume":761446,"rsi_14":37.14,"sma_20":568.8,"sma_60":589.83,"sma_120":645.22},{"date":"2026-05-12","open":534.24,"high":543.38,"low":532.98,"close":533.92,"volume":674172,"rsi_14":33.72,"sma_20":566.3,"sma_60":587.95,"sma_120":644.38},{"date":"2026-05-13","open":531.8,"high":533.39,"low":523.38,"close":528.68,"volume":600867,"rsi_14":37.02,"sma_20":563.69,"sma_60":585.95,"sma_120":643.55},{"date":"2026-05-14","open":528.68,"high":544.81,"low":528.02,"close":532.86,"volume":786082,"rsi_14":36.6,"sma_20":561.84,"sma_60":584.54,"sma_120":642.76},{"date":"2026-05-15","open":534.72,"high":540.95,"low":527.12,"close":528.79,"volume":659261,"rsi_14":30.52,"sma_20":558.82,"sma_60":582.87,"sma_120":641.92},{"date":"2026-05-18","open":532.16,"high":551.08,"low":531.7,"close":545.79,"volume":644929,"rsi_14":41.26,"sma_20":556.95,"sma_60":581.53,"sma_120":640.44},{"date":"2026-05-19","open":547.99,"high":561.28,"low":543.72,"close":546.49,"volume":719671,"rsi_14":46.88,"sma_20":555.83,"sma_60":580.04,"sma_120":638.98},{"date":"2026-05-20","open":546.14,"high":554.28,"low":535.95,"close":553.58,"volume":614658,"rsi_14":46.86,"sma_20":554.59,"sma_60":578.45,"sma_120":637.59},{"date":"2026-05-21","open":548.06,"high":556.72,"low":539.43,"close":553.07,"volume":430734,"rsi_14":43.38,"sma_20":554.2,"sma_60":576.71,"sma_120":636.25},{"date":"2026-05-22","open":551.46,"high":562.29,"low":549.75,"close":559.37,"volume":466004,"rsi_14":48.31,"sma_20":553.87,"sma_60":575.02,"sma_120":635.01},{"date":"2026-05-26","open":554.72,"high":559.83,"low":550.27,"close":557.21,"volume":425115,"rsi_14":47.45,"sma_20":552.98,"sma_60":573.36,"sma_120":633.74},{"date":"2026-05-27","open":555.55,"high":560.73,"low":548.53,"close":550.99,"volume":504729,"rsi_14":36.24,"sma_20":552.11,"sma_60":571.93,"sma_120":632.39},{"date":"2026-05-28","open":550.99,"high":570.26,"low":547.9,"close":568.03,"volume":725840,"rsi_14":48.15,"sma_20":552.83,"sma_60":570.81,"sma_120":631.18},{"date":"2026-05-29","open":567.41,"high":573.5,"low":562.89,"close":563.53,"volume":1417151,"rsi_14":51.63,"sma_20":552.97,"sma_60":569.39,"sma_120":630.03},{"date":"2026-06-01","open":555.96,"high":571.88,"low":552.25,"close":566.79,"volume":604388,"rsi_14":71.69,"sma_20":552.94,"sma_60":568.52,"sma_120":629.0},{"date":"2026-06-02","open":560.16,"high":560.16,"low":548.93,"close":550.82,"volume":669227,"rsi_14":58.97,"sma_20":552.32,"sma_60":567.56,"sma_120":628.02},{"date":"2026-06-03","open":549.44,"high":562.16,"low":547.57,"close":560.73,"volume":891269,"rsi_14":66.2,"sma_20":552.21,"sma_60":566.73,"sma_120":627.11},{"date":"2026-06-04","open":565.89,"high":577.49,"low":555.52,"close":564.74,"volume":631300,"rsi_14":66.14,"sma_20":551.48,"sma_60":566.16,"sma_120":626.0},{"date":"2026-06-05","open":567.07,"high":569.06,"low":560.38,"close":562.16,"volume":459092,"rsi_14":67.16,"sma_20":550.98,"sma_60":565.52,"sma_120":624.94},{"date":"2026-06-08","open":560.23,"high":566.78,"low":555.0,"close":561.17,"volume":370587,"rsi_14":59.47,"sma_20":551.04,"sma_60":565.35,"sma_120":623.57},{"date":"2026-06-09","open":563.55,"high":581.47,"low":559.08,"close":578.89,"volume":452380,"rsi_14":66.49,"sma_20":553.38,"sma_60":565.44,"sma_120":622.13},{"date":"2026-06-10","open":574.47,"high":575.43,"low":555.86,"close":556.94,"volume":591805,"rsi_14":51.49,"sma_20":554.53,"sma_60":564.95,"sma_120":620.38},{"date":"2026-06-11","open":553.31,"high":567.1,"low":549.98,"close":557.91,"volume":612175,"rsi_14":52.13,"sma_20":555.99,"sma_60":564.46,"sma_120":618.73},{"date":"2026-06-12","open":558.44,"high":561.74,"low":552.23,"close":560.88,"volume":516570,"rsi_14":50.68,"sma_20":557.39,"sma_60":564.19,"sma_120":617.13},{"date":"2026-06-15","open":565.17,"high":572.1,"low":565.07,"close":570.0,"volume":556869,"rsi_14":55.46,"sma_20":559.45,"sma_60":564.03,"sma_120":615.8},{"date":"2026-06-16","open":573.28,"high":574.08,"low":567.36,"close":573.0,"volume":498691,"rsi_14":59.65,"sma_20":560.81,"sma_60":563.96,"sma_120":614.47},{"date":"2026-06-17","open":567.36,"high":573.0,"low":543.89,"close":546.09,"volume":619465,"rsi_14":41.14,"sma_20":560.79,"sma_60":563.42,"sma_120":612.97},{"date":"2026-06-18","open":549.29,"high":563.85,"low":546.18,"close":562.09,"volume":1240833,"rsi_14":49.47,"sma_20":561.22,"sma_60":563.28,"sma_120":611.68},{"date":"2026-06-22","open":555.92,"high":562.74,"low":540.99,"close":545.73,"volume":627647,"rsi_14":42.91,"sma_20":560.85,"sma_60":562.78,"sma_120":610.28},{"date":"2026-06-23","open":548.75,"high":552.25,"low":538.44,"close":541.31,"volume":652228,"rsi_14":46.53,"sma_20":559.95,"sma_60":562.25,"sma_120":608.9},{"date":"2026-06-24","open":542.57,"high":560.92,"low":539.3,"close":549.16,"volume":643423,"rsi_14":45.71,"sma_20":559.55,"sma_60":562.1,"sma_120":607.65},{"date":"2026-06-25","open":549.99,"high":570.84,"low":545.66,"close":554.94,"volume":628911,"rsi_14":46.41,"sma_20":559.75,"sma_60":562.06,"sma_120":606.42},{"date":"2026-06-26","open":554.09,"high":561.15,"low":547.19,"close":551.5,"volume":1314756,"rsi_14":46.12,"sma_20":558.92,"sma_60":561.89,"sma_120":605.12},{"date":"2026-06-29","open":551.92,"high":556.24,"low":534.66,"close":535.93,"volume":799335,"rsi_14":41.7,"sma_20":557.54,"sma_60":561.41,"sma_120":603.72},{"date":"2026-06-30","open":535.93,"high":535.93,"low":518.55,"close":526.44,"volume":763434,"rsi_14":31.77,"sma_20":555.52,"sma_60":560.69,"sma_120":602.27},{"date":"2026-07-01","open":533.61,"high":539.09,"low":528.71,"close":537.58,"volume":663236,"rsi_14":42.72,"sma_20":554.86,"sma_60":560.03,"sma_120":600.97},{"date":"2026-07-02","open":543.71,"high":559.91,"low":538.87,"close":557.8,"volume":813893,"rsi_14":49.96,"sma_20":554.71,"sma_60":559.74,"sma_120":599.83},{"date":"2026-07-06","open":561.4,"high":567.08,"low":547.93,"close":564.98,"volume":631659,"rsi_14":51.31,"sma_20":554.73,"sma_60":559.3,"sma_120":598.73},{"date":"2026-07-07","open":571.97,"high":577.15,"low":563.35,"close":570.25,"volume":610399,"rsi_14":50.08,"sma_20":555.13,"sma_60":559.05,"sma_120":597.64},{"date":"2026-07-08","open":562.82,"high":562.82,"low":549.41,"close":555.67,"volume":578564,"rsi_14":44.72,"sma_20":554.85,"sma_60":558.93,"sma_120":596.42},{"date":"2026-07-09","open":552.47,"high":562.02,"low":547.38,"close":558.6,"volume":992897,"rsi_14":54.46,"sma_20":553.84,"sma_60":558.67,"sma_120":595.39},{"date":"2026-07-10","open":561.93,"high":573.02,"low":559.72,"close":563.57,"volume":612526,"rsi_14":50.57,"sma_20":554.17,"sma_60":558.33,"sma_120":594.35},{"date":"2026-07-13","open":560.36,"high":571.54,"low":557.64,"close":564.21,"volume":522942,"rsi_14":58.14,"sma_20":554.49,"sma_60":558.06,"sma_120":593.32},{"date":"2026-07-14","open":559.6,"high":559.6,"low":536.14,"close":540.68,"volume":780143,"rsi_14":49.76,"sma_20":553.48,"sma_60":557.57,"sma_120":592.09},{"date":"2026-07-15","open":541.71,"high":568.49,"low":538.0,"close":557.02,"volume":953299,"rsi_14":52.79,"sma_20":552.83,"sma_60":557.03,"sma_120":591.04},{"date":"2026-07-16","open":560.91,"high":581.37,"low":558.14,"close":576.07,"volume":615502,"rsi_14":56.84,"sma_20":552.98,"sma_60":556.92,"sma_120":590.21},{"date":"2026-07-17","open":570.76,"high":579.39,"low":561.15,"close":567.44,"volume":535569,"rsi_14":55.0,"sma_20":554.05,"sma_60":556.89,"sma_120":589.35},{"date":"2026-07-20","open":569.95,"high":569.95,"low":561.02,"close":563.81,"volume":407906,"rsi_14":59.44,"sma_20":554.13,"sma_60":556.65,"sma_120":588.37},{"date":"2026-07-21","open":553.01,"high":562.02,"low":545.57,"close":552.46,"volume":429121,"rsi_14":58.7,"sma_20":554.47,"sma_60":556.51,"sma_120":587.08},{"date":"2026-07-22","open":554.62,"high":556.97,"low":543.01,"close":545.0,"volume":478726,"rsi_14":52.54,"sma_20":554.66,"sma_60":556.16,"sma_120":585.67},{"date":"2026-07-23","open":542.17,"high":547.61,"low":534.36,"close":539.37,"volume":459356,"rsi_14":42.97,"sma_20":554.17,"sma_60":555.56,"sma_120":584.23},{"date":"2026-07-24","open":539.47,"high":547.68,"low":535.85,"close":544.32,"volume":437376,"rsi_14":41.99,"sma_20":553.63,"sma_60":555.17,"sma_120":582.82},{"date":"2026-07-27","open":550.77,"high":563.86,"low":548.0,"close":556.2,"volume":512647,"rsi_14":44.82,"sma_20":553.87,"sma_60":555.21,"sma_120":581.41},{"date":"2026-07-28","open":564.94,"high":578.55,"low":564.94,"close":569.54,"volume":446309,"rsi_14":55.16,"sma_20":555.55,"sma_60":555.35,"sma_120":580.21},{"date":"2026-07-29","open":567.59,"high":575.2,"low":562.21,"close":569.77,"volume":455210,"rsi_14":54.24,"sma_20":557.72,"sma_60":555.39,"sma_120":579.04},{"date":"2026-07-30","open":561.93,"high":564.59,"low":554.21,"close":558.8,"volume":513162,"rsi_14":48.27,"sma_20":558.78,"sma_60":555.32,"sma_120":577.76},{"date":"2026-07-31","open":553.08,"high":563.05,"low":549.33,"close":559.07,"volume":630912,"rsi_14":48.13,"sma_20":558.84,"sma_60":555.25,"sma_120":576.46},{"date":"2026-08-03","open":569.68,"high":581.55,"low":560.58,"close":567.84,"volume":1208908,"rsi_14":61.08,"sma_20":558.98,"sma_60":555.06,"sma_120":574.32},{"date":"2026-08-04","open":602.33,"high":624.15,"low":584.25,"close":588.09,"volume":1561686,"rsi_14":62.29,"sma_20":559.88,"sma_60":555.33,"sma_120":573.83},{"date":"2026-08-05","open":590.22,"high":604.14,"low":578.5,"close":584.78,"volume":937184,"rsi_14":53.93,"sma_20":561.33,"sma_60":555.74,"sma_120":573.3},{"date":"2026-08-06","open":585.88,"high":591.8,"low":574.99,"close":590.0,"volume":644236,"rsi_14":60.52,"sma_20":562.9,"sma_60":556.71,"sma_120":573.07},{"date":"2026-08-07","open":587.74,"high":600.84,"low":583.44,"close":586.67,"volume":594849,"rsi_14":60.69,"sma_20":564.06,"sma_60":557.59,"sma_120":572.71},{"date":"2026-08-10","open":581.9,"high":602.0,"low":579.48,"close":595.76,"volume":579106},{"date":"2026-08-11","open":594.59,"high":598.89,"low":586.01,"close":586.64,"volume":425676,"rsi_14":69.57,"sma_20":567.93,"sma_60":559.6,"sma_120":572.06},{"date":"2026-08-12","open":580.0,"high":584.15,"low":568.22,"close":570.58,"volume":513961,"rsi_14":63.36,"sma_20":568.61,"sma_60":560.3,"sma_120":571.56},{"date":"2026-08-13","open":576.33,"high":577.09,"low":557.39,"close":566.93,"volume":511607,"rsi_14":59.79,"sma_20":568.15,"sma_60":560.65,"sma_120":570.98},{"date":"2026-08-14","open":569.14,"high":569.14,"low":549.18,"close":550.96,"volume":530362,"rsi_14":47.81,"sma_20":567.33,"sma_60":560.72,"sma_120":570.38},{"date":"2026-08-17","open":556.38,"high":556.38,"low":538.2,"close":546.09,"volume":739446,"rsi_14":39.45,"sma_20":566.44,"sma_60":560.6,"sma_120":569.52},{"date":"2026-08-18","open":553.73,"high":559.46,"low":549.75,"close":553.32,"volume":570336,"rsi_14":43.04,"sma_20":566.49,"sma_60":560.6,"sma_120":568.66},{"date":"2026-08-19","open":556.78,"high":575.56,"low":555.0,"close":562.2,"volume":453652,"rsi_14":51.47,"sma_20":567.35,"sma_60":560.65,"sma_120":567.83},{"date":"2026-08-20","open":562.05,"high":563.13,"low":543.6,"close":545.86,"volume":610645,"rsi_14":45.0,"sma_20":567.67,"sma_60":560.46,"sma_120":566.91},{"date":"2026-08-21","open":550.14,"high":557.66,"low":544.88,"close":556.93,"volume":485784,"rsi_14":45.94,"sma_20":568.3,"sma_60":560.56,"sma_120":566.25},{"date":"2026-08-24","open":559.21,"high":562.19,"low":554.23,"close":559.51,"volume":388927},{"date":"2026-08-25","open":555.5,"high":558.06,"low":549.42,"close":550.01,"volume":385739,"rsi_14":35.86,"sma_20":567.49,"sma_60":560.19,"sma_120":564.79},{"date":"2026-08-26","open":544.13,"high":555.71,"low":544.13,"close":553.44,"volume":349441,"rsi_14":34.91,"sma_20":566.67,"sma_60":559.97,"sma_120":564.24},{"date":"2026-08-27","open":549.73,"high":553.11,"low":542.01,"close":545.08,"volume":340584,"rsi_14":33.52,"sma_20":565.99,"sma_60":559.88,"sma_120":563.72},{"date":"2026-08-28","open":547.81,"high":556.01,"low":545.48,"close":554.99,"volume":340987,"rsi_14":33.95,"sma_20":565.78,"sma_60":559.78,"sma_120":563.25},{"date":"2026-08-31","open":547.68,"high":561.24,"low":543.6,"close":556.69,"volume":698426,"rsi_14":37.47,"sma_20":565.23,"sma_60":559.65,"sma_120":562.9},{"date":"2026-09-01","open":555.95,"high":555.95,"low":541.53,"close":545.16,"volume":458287},{"date":"2026-09-02","open":546.73,"high":558.42,"low":537.31,"close":538.99,"volume":655552,"rsi_14":38.11,"sma_20":560.79,"sma_60":558.99,"sma_120":562.17},{"date":"2026-09-03","open":542.02,"high":548.85,"low":527.74,"close":529.29,"volume":590417},{"date":"2026-09-04","open":522.05,"high":536.09,"low":522.05,"close":535.38,"volume":407845,"rsi_14":45.24,"sma_20":555.19,"sma_60":557.81,"sma_120":561.38},{"date":"2026-09-08","open":528.42,"high":529.01,"low":519.07,"close":520.21,"volume":613034},{"date":"2026-09-09","open":517.0,"high":522.49,"low":511.16,"close":515.15,"volume":556503,"rsi_14":29.83,"sma_20":547.84,"sma_60":556.42,"sma_120":560.3},{"date":"2026-09-10","open":508.44,"high":514.3,"low":504.77,"close":506.53,"volume":422340,"rsi_14":31.94,"sma_20":544.64,"sma_60":555.36,"sma_120":559.69},{"date":"2026-09-11","open":509.88,"high":511.15,"low":500.61,"close":504.7,"volume":401627,"rsi_14":23.79,"sma_20":541.52,"sma_60":554.22,"sma_120":559.09},{"date":"2026-09-14","open":510.83,"high":515.48,"low":505.01,"close":509.56,"volume":454139},{"date":"2026-09-15","open":509.56,"high":516.02,"low":502.4,"close":510.73,"volume":603672,"rsi_14":29.02,"sma_20":537.69,"sma_60":552.75,"sma_120":558.02},{"date":"2026-09-16","open":511.56,"high":520.41,"low":509.02,"close":513.62,"volume":376066,"rsi_14":28.61,"sma_20":535.7,"sma_60":552.22,"sma_120":557.5},{"date":"2026-09-17","open":514.33,"high":514.37,"low":501.98,"close":506.48,"volume":459823},{"date":"2026-09-18","open":506.48,"high":516.43,"low":505.21,"close":511.65,"volume":1124663,"rsi_14":25.12,"sma_20":531.21,"sma_60":551.01,"sma_120":556.56},{"date":"2026-09-21","open":511.65,"high":518.96,"low":506.22,"close":515.3,"volume":513207,"rsi_14":26.76,"sma_20":529.12,"sma_60":550.35,"sma_120":556.21},{"date":"2026-09-22","open":519.27,"high":523.95,"low":511.73,"close":521.5,"volume":476541,"rsi_14":35.87,"sma_20":527.22,"sma_60":549.85,"sma_120":555.87},{"date":"2026-09-23","open":517.2,"high":523.22,"low":516.88,"close":522.02,"volume":364190,"rsi_14":39.13,"sma_20":525.82,"sma_60":549.62,"sma_120":555.52},{"date":"2026-09-24","open":520.88,"high":524.12,"low":511.73,"close":513.39,"volume":328292,"rsi_14":39.68,"sma_20":523.82,"sma_60":549.4,"sma_120":555.05},{"date":"2026-09-25","open":510.94,"high":520.16,"low":507.01,"close":519.26,"volume":331123,"rsi_14":39.5,"sma_20":522.53,"sma_60":549.1,"sma_120":554.56},{"date":"2026-09-28","open":516.53,"high":530.15,"low":515.12,"close":529.06,"volume":391986,"rsi_14":56.2,"sma_20":521.23,"sma_60":548.62,"sma_120":554.18},{"date":"2026-09-29","open":530.1,"high":536.84,"low":522.11,"close":533.44,"volume":648949,"rsi_14":62.93,"sma_20":520.07,"sma_60":548.09,"sma_120":553.69},{"date":"2026-09-30","open":531.09,"high":531.11,"low":521.78,"close":522.19,"volume":503525},{"date":"2026-10-01","open":521.58,"high":525.96,"low":517.06,"close":517.75,"volume":320310,"rsi_14":58.59,"sma_20":517.86,"sma_60":546.66,"sma_120":552.8},{"date":"2026-10-02","open":523.5,"high":524.02,"low":516.02,"close":518.39,"volume":288816,"rsi_14":56.15,"sma_20":517.32,"sma_60":545.99,"sma_120":552.33},{"date":"2026-10-05","open":516.57,"high":528.69,"low":513.48,"close":527.07,"volume":588918,"rsi_14":60.31,"sma_20":516.9,"sma_60":545.38,"sma_120":551.86},{"date":"2026-10-06","open":529.14,"high":531.38,"low":512.54,"close":515.41,"volume":502360,"rsi_14":51.02,"sma_20":516.66,"sma_60":544.57,"sma_120":551.31},{"date":"2026-10-07","open":513.31,"high":515.17,"low":501.17,"close":506.67,"volume":716449},{"date":"2026-10-08","open":506.67,"high":514.51,"low":506.12,"close":513.14,"volume":696677,"rsi_14":50.82,"sma_20":516.57,"sma_60":543.27,"sma_120":550.15},{"date":"2026-10-09","open":513.67,"high":522.02,"low":513.1,"close":518.0,"volume":466778,"rsi_14":51.47,"sma_20":517.23,"sma_60":542.3,"sma_120":549.61},{"date":"2026-10-12","open":518.0,"high":525.76,"low":515.13,"close":523.94,"volume":552787,"rsi_14":51.33,"sma_20":517.95,"sma_60":541.58,"sma_120":549.23},{"date":"2026-10-13","open":525.73,"high":528.49,"low":514.73,"close":520.31,"volume":445415,"rsi_14":49.1,"sma_20":518.43,"sma_60":540.85,"sma_120":548.75},{"date":"2026-10-14","open":520.2,"high":529.63,"low":518.84,"close":529.01,"volume":824669,"rsi_14":58.22,"sma_20":519.2,"sma_60":540.46,"sma_120":548.48},{"date":"2026-10-15","open":538.34,"high":547.83,"low":535.28,"close":547.18,"volume":545290,"rsi_14":63.0,"sma_20":521.23,"sma_60":540.5,"sma_120":548.33},{"date":"2026-10-16","open":553.6,"high":566.54,"low":552.62,"close":560.36,"volume":708920,"rsi_14":64.13,"sma_20":523.67,"sma_60":540.85,"sma_120":548.21},{"date":"2026-10-19","open":559.28,"high":563.95,"low":553.52,"close":555.8,"volume":497096,"rsi_14":60.08,"sma_20":525.69,"sma_60":541.04,"sma_120":548.1},{"date":"2026-10-20","open":559.14,"high":561.83,"low":552.78,"close":557.93,"volume":439773,"rsi_14":67.55,"sma_20":527.52,"sma_60":541.07,"sma_120":548.14},{"date":"2026-10-21","open":549.7,"high":560.63,"low":547.48,"close":553.48,"volume":406659,"rsi_14":67.55,"sma_20":529.09,"sma_60":540.8,"sma_120":548.08},{"date":"2026-10-22","open":562.01,"high":568.67,"low":558.99,"close":566.76,"volume":430101,"rsi_14":71.13,"sma_20":531.76,"sma_60":540.75,"sma_120":548.07}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":14.189110159737577,"pbr":27.3,"per":39.94,"roa":9.83,"roe":20.99,"grade":"B","comment":"PER 39.94배, ROE 20.99%","revenue":4553223000.0,"analysis":"PER 39.9배입니다. ROE 21.0%입니다. 시가총액 447.08억. 매출 45.53억, 영업이익 14.59억.","eps_basis":"TTM","debt_ratio":0.600817946452103,"market_cap":44707727380,"net_income":1139656000.0,"total_debt":968864000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":64.04,"total_assets":3442335000.0,"total_equity":1612575000.0,"profit_margin":25.03,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":1458603000.0,"operating_margin":32.03,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 71 과매수 구간"],"backtest_top3":[],"current_price":566.76,"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":113.38},{"date":"2016-10-25","close":110.98},{"date":"2016-10-26","close":106.67},{"date":"2016-10-27","close":104.91},{"date":"2016-10-28","close":105.05},{"date":"2016-10-31","close":107.14},{"date":"2016-11-01","close":103.98},{"date":"2016-11-02","close":105.44},{"date":"2016-11-03","close":105.07},{"date":"2016-11-04","close":106.21},{"date":"2016-11-07","close":108.53},{"date":"2016-11-08","close":109.45},{"date":"2016-11-09","close":109.11},{"date":"2016-11-10","close":108.76},{"date":"2016-11-11","close":109.17},{"date":"2016-11-14","close":109.3},{"date":"2016-11-15","close":113.09},{"date":"2016-11-16","close":112.75},{"date":"2016-11-17","close":115.19},{"date":"2016-11-18","close":116.13},{"date":"2016-11-21","close":118.54},{"date":"2016-11-22","close":119.88},{"date":"2016-11-23","close":120.16},{"date":"2016-11-25","close":120.27},{"date":"2016-11-28","close":119.48},{"date":"2016-11-29","close":120.34},{"date":"2016-11-30","close":117.65},{"date":"2016-12-01","close":114.17},{"date":"2016-12-02","close":114.58},{"date":"2016-12-05","close":114.1},{"date":"2016-12-06","close":115.72},{"date":"2016-12-07","close":118.02},{"date":"2016-12-08","close":118.79},{"date":"2016-12-09","close":118.24},{"date":"2016-12-12","close":120.29},{"date":"2016-12-13","close":120.83},{"date":"2016-12-14","close":119.77},{"date":"2016-12-15","close":119.91},{"date":"2016-12-16","close":119.43},{"date":"2016-12-19","close":119.03},{"date":"2016-12-20","close":118.4},{"date":"2016-12-21","close":119.56},{"date":"2016-12-22","close":119.09},{"date":"2016-12-23","close":119.88},{"date":"2016-12-27","close":119.75},{"date":"2016-12-28","close":117.75},{"date":"2016-12-29","close":118.08},{"date":"2016-12-30","close":117.27},{"date":"2017-01-03","close":117.6},{"date":"2017-01-04","close":115.95},{"date":"2017-01-05","close":115.96},{"date":"2017-01-06","close":118.36},{"date":"2017-01-09","close":119.02},{"date":"2017-01-10","close":120.71},{"date":"2017-01-11","close":121.12},{"date":"2017-01-12","close":120.64},{"date":"2017-01-13","close":120.8},{"date":"2017-01-17","close":120.01},{"date":"2017-01-18","close":118.9},{"date":"2017-01-19","close":120.28},{"date":"2017-01-20","close":118.88},{"date":"2017-01-23","close":117.74},{"date":"2017-01-24","close":118.51},{"date":"2017-01-25","close":121.4},{"date":"2017-01-26","close":119.61},{"date":"2017-01-27","close":121.66},{"date":"2017-01-30","close":120.5},{"date":"2017-01-31","close":122.33},{"date":"2017-02-01","close":122.8},{"date":"2017-02-02","close":139.07},{"date":"2017-02-03","close":142.02},{"date":"2017-02-06","close":142.01},{"date":"2017-02-07","close":143.13},{"date":"2017-02-08","close":141.11},{"date":"2017-02-09","close":142.11},{"date":"2017-02-10","close":141.83},{"date":"2017-02-13","close":141.7},{"date":"2017-02-14","close":141.6},{"date":"2017-02-15","close":141.74},{"date":"2017-02-16","close":141.95},{"date":"2017-02-17","close":142.23},{"date":"2017-02-21","close":142.4},{"date":"2017-02-22","close":142.25},{"date":"2017-02-23","close":143.02},{"date":"2017-02-24","close":143.06},{"date":"2017-02-27","close":143.61},{"date":"2017-02-28","close":144.94},{"date":"2017-03-01","close":147.01},{"date":"2017-03-02","close":146.1},{"date":"2017-03-03","close":147.13},{"date":"2017-03-06","close":147.08},{"date":"2017-03-07","close":147.03},{"date":"2017-03-08","close":146.88},{"date":"2017-03-09","close":149.41},{"date":"2017-03-10","close":150.28},{"date":"2017-03-13","close":151.6},{"date":"2017-03-14","close":151.21},{"date":"2017-03-15","close":153.68},{"date":"2017-03-16","close":151.62},{"date":"2017-03-17","close":151.95},{"date":"2017-03-20","close":151.54},{"date":"2017-03-21","close":150.11},{"date":"2017-03-22","close":152.88},{"date":"2017-03-23","close":152.89},{"date":"2017-03-24","close":153.74},{"date":"2017-03-27","close":153.96},{"date":"2017-03-28","close":153.81},{"date":"2017-03-29","close":154.72},{"date":"2017-03-30","close":154.52},{"date":"2017-03-31","close":154.61},{"date":"2017-04-03","close":155.28},{"date":"2017-04-04","close":155.12},{"date":"2017-04-05","close":154.72},{"date":"2017-04-06","close":154.56},{"date":"2017-04-07","close":155.48},{"date":"2017-04-10","close":154.58},{"date":"2017-04-11","close":154.69},{"date":"2017-04-12","close":154.2},{"date":"2017-04-13","close":153.6},{"date":"2017-04-17","close":155.28},{"date":"2017-04-18","close":155.68},{"date":"2017-04-19","close":157.08},{"date":"2017-04-20","close":159.52},{"date":"2017-04-21","close":159.12},{"date":"2017-04-24","close":161.87},{"date":"2017-04-25","close":162.43},{"date":"2017-04-26","close":162.82},{"date":"2017-04-27","close":162.76},{"date":"2017-04-28","close":167.73},{"date":"2017-05-01","close":163.73},{"date":"2017-05-02","close":163.73},{"date":"2017-05-03","close":160.28},{"date":"2017-05-04","close":160.46},{"date":"2017-05-05","close":162.47},{"date":"2017-05-08","close":161.66},{"date":"2017-05-09","close":162.06},{"date":"2017-05-10","close":163.01},{"date":"2017-05-11","close":163.17},{"date":"2017-05-12","close":163.22},{"date":"2017-05-15","close":164.48},{"date":"2017-05-16","close":164.72},{"date":"2017-05-17","close":161.04},{"date":"2017-05-18","close":161.59},{"date":"2017-05-19","close":161.63},{"date":"2017-05-22","close":162.97},{"date":"2017-05-23","close":164.2},{"date":"2017-05-24","close":164.6},{"date":"2017-05-25","close":167.4},{"date":"2017-05-26","close":167.56},{"date":"2017-05-30","close":167.93},{"date":"2017-05-31","close":168.39},{"date":"2017-06-01","close":168.25},{"date":"2017-06-02","close":169.86},{"date":"2017-06-05","close":169.99},{"date":"2017-06-06","close":170.88},{"date":"2017-06-07","close":171.94},{"date":"2017-06-08","close":171.34},{"date":"2017-06-09","close":164.56},{"date":"2017-06-12","close":158.22},{"date":"2017-06-13","close":161.3},{"date":"2017-06-14","close":160.63},{"date":"2017-06-15","close":160.57},{"date":"2017-06-16","close":160.71},{"date":"2017-06-19","close":164.38},{"date":"2017-06-20","close":166.02},{"date":"2017-06-21","close":166.61},{"date":"2017-06-22","close":166.52},{"date":"2017-06-23","close":167.35},{"date":"2017-06-26","close":165.97},{"date":"2017-06-27","close":162.44},{"date":"2017-06-28","close":164.65},{"date":"2017-06-29","close":160.54},{"date":"2017-06-30","close":161.42},{"date":"2017-07-03","close":159.32},{"date":"2017-07-05","close":161.38},{"date":"2017-07-06","close":159.26},{"date":"2017-07-07","close":161.43},{"date":"2017-07-10","close":161.51},{"date":"2017-07-11","close":161.72},{"date":"2017-07-12","close":164.63},{"date":"2017-07-13","close":163.59},{"date":"2017-07-14","close":166.5},{"date":"2017-07-17","close":166.03},{"date":"2017-07-18","close":165.53},{"date":"2017-07-19","close":167.78},{"date":"2017-07-20","close":167.29},{"date":"2017-07-21","close":166.62},{"date":"2017-07-24","close":170.18},{"date":"2017-07-25","close":166.55},{"date":"2017-07-26","close":166.83},{"date":"2017-07-27","close":164.4},{"date":"2017-07-28","close":167.52},{"date":"2017-07-31","close":166.46},{"date":"2017-08-01","close":154.68},{"date":"2017-08-02","close":151.21},{"date":"2017-08-03","close":154.09},{"date":"2017-08-04","close":152.6},{"date":"2017-08-07","close":155.49},{"date":"2017-08-08","close":154.77},{"date":"2017-08-09","close":154.51},{"date":"2017-08-10","close":151.06},{"date":"2017-08-11","close":153.02},{"date":"2017-08-14","close":155.32},{"date":"2017-08-15","close":154.67},{"date":"2017-08-16","close":155.21},{"date":"2017-08-17","close":151.9},{"date":"2017-08-18","close":150.44},{"date":"2017-08-21","close":150.41},{"date":"2017-08-22","close":152.82},{"date":"2017-08-23","close":153.61},{"date":"2017-08-24","close":152.57},{"date":"2017-08-25","close":151.08},{"date":"2017-08-28","close":150.44},{"date":"2017-08-29","close":150.32},{"date":"2017-08-30","close":152.71},{"date":"2017-08-31","close":155.43},{"date":"2017-09-01","close":154.98},{"date":"2017-09-05","close":155.81},{"date":"2017-09-06","close":156.87},{"date":"2017-09-07","close":157.95},{"date":"2017-09-08","close":157.49},{"date":"2017-09-11","close":160.23},{"date":"2017-09-12","close":158.98},{"date":"2017-09-13","close":159.0},{"date":"2017-09-14","close":158.8},{"date":"2017-09-15","close":158.97},{"date":"2017-09-18","close":162.1},{"date":"2017-09-19","close":160.53},{"date":"2017-09-20","close":158.48},{"date":"2017-09-21","close":155.76},{"date":"2017-09-22","close":157.5},{"date":"2017-09-25","close":154.52},{"date":"2017-09-26","close":153.24},{"date":"2017-09-27","close":156.45},{"date":"2017-09-28","close":154.37},{"date":"2017-09-29","close":155.49},{"date":"2017-10-02","close":157.17},{"date":"2017-10-03","close":154.4},{"date":"2017-10-04","close":157.41},{"date":"2017-10-05","close":158.11},{"date":"2017-10-06","close":158.97},{"date":"2017-10-09","close":158.29},{"date":"2017-10-10","close":157.33},{"date":"2017-10-11","close":158.08},{"date":"2017-10-12","close":161.76},{"date":"2017-10-13","close":159.6},{"date":"2017-10-16","close":158.55},{"date":"2017-10-17","close":160.0},{"date":"2017-10-18","close":163.05},{"date":"2017-10-19","close":161.58},{"date":"2017-10-20","close":164.71},{"date":"2017-10-23","close":164.43},{"date":"2017-10-24","close":162.7},{"date":"2017-10-25","close":162.04},{"date":"2017-10-26","close":164.25},{"date":"2017-10-27","close":168.37},{"date":"2017-10-30","close":164.41},{"date":"2017-10-31","close":166.17},{"date":"2017-11-01","close":159.24},{"date":"2017-11-02","close":151.83},{"date":"2017-11-03","close":155.49},{"date":"2017-11-06","close":151.49},{"date":"2017-11-07","close":150.08},{"date":"2017-11-08","close":150.07},{"date":"2017-11-09","close":150.19},{"date":"2017-11-10","close":147.68},{"date":"2017-11-13","close":147.79},{"date":"2017-11-14","close":149.54},{"date":"2017-11-15","close":151.4},{"date":"2017-11-16","close":154.08},{"date":"2017-11-17","close":154.88},{"date":"2017-11-20","close":155.4},{"date":"2017-11-21","close":155.59},{"date":"2017-11-22","close":154.06},{"date":"2017-11-24","close":154.81},{"date":"2017-11-27","close":155.43},{"date":"2017-11-28","close":155.02},{"date":"2017-11-29","close":154.0},{"date":"2017-11-30","close":156.41},{"date":"2017-12-01","close":155.0},{"date":"2017-12-04","close":159.3},{"date":"2017-12-05","close":159.78},{"date":"2017-12-06","close":159.99},{"date":"2017-12-07","close":159.78},{"date":"2017-12-08","close":160.57},{"date":"2017-12-11","close":159.7},{"date":"2017-12-12","close":159.27},{"date":"2017-12-13","close":158.2},{"date":"2017-12-14","close":155.25},{"date":"2017-12-15","close":156.6},{"date":"2017-12-18","close":157.3},{"date":"2017-12-19","close":157.39},{"date":"2017-12-20","close":158.68},{"date":"2017-12-21","close":157.28},{"date":"2017-12-22","close":157.65},{"date":"2017-12-26","close":157.07},{"date":"2017-12-27","close":156.69},{"date":"2017-12-28","close":158.79},{"date":"2017-12-29","close":156.38},{"date":"2018-01-02","close":157.81},{"date":"2018-01-03","close":162.05},{"date":"2018-01-04","close":163.96},{"date":"2018-01-05","close":166.6},{"date":"2018-01-08","close":165.08},{"date":"2018-01-09","close":165.73},{"date":"2018-01-10","close":166.14},{"date":"2018-01-11","close":171.51},{"date":"2018-01-12","close":173.24},{"date":"2018-01-16","close":176.1},{"date":"2018-01-17","close":179.36},{"date":"2018-01-18","close":179.0},{"date":"2018-01-19","close":180.63},{"date":"2018-01-22","close":180.95},{"date":"2018-01-23","close":182.23},{"date":"2018-01-24","close":184.08},{"date":"2018-01-25","close":185.73},{"date":"2018-01-26","close":187.03},{"date":"2018-01-29","close":186.78},{"date":"2018-01-30","close":186.59},{"date":"2018-01-31","close":187.04},{"date":"2018-02-01","close":193.95},{"date":"2018-02-02","close":186.36},{"date":"2018-02-05","close":180.36},{"date":"2018-02-06","close":180.05},{"date":"2018-02-07","close":176.83},{"date":"2018-02-08","close":169.28},{"date":"2018-02-09","close":172.95},{"date":"2018-02-12","close":175.06},{"date":"2018-02-13","close":175.39},{"date":"2018-02-14","close":178.26},{"date":"2018-02-15","close":181.45},{"date":"2018-02-16","close":182.48},{"date":"2018-02-20","close":183.16},{"date":"2018-02-21","close":183.94},{"date":"2018-02-22","close":183.86},{"date":"2018-02-23","close":187.61},{"date":"2018-02-26","close":186.09},{"date":"2018-02-27","close":187.98},{"date":"2018-02-28","close":187.23},{"date":"2018-03-01","close":182.51},{"date":"2018-03-02","close":185.77},{"date":"2018-03-05","close":191.14},{"date":"2018-03-06","close":190.59},{"date":"2018-03-07","close":194.42},{"date":"2018-03-08","close":197.45},{"date":"2018-03-09","close":203.17},{"date":"2018-03-12","close":204.35},{"date":"2018-03-13","close":204.53},{"date":"2018-03-14","close":203.58},{"date":"2018-03-15","close":203.37},{"date":"2018-03-16","close":204.73},{"date":"2018-03-19","close":199.06},{"date":"2018-03-20","close":200.72},{"date":"2018-03-21","close":200.23},{"date":"2018-03-22","close":193.88},{"date":"2018-03-23","close":190.31},{"date":"2018-03-26","close":197.3},{"date":"2018-03-27","close":190.9},{"date":"2018-03-28","close":188.79},{"date":"2018-03-29","close":191.39},{"date":"2018-04-02","close":186.62},{"date":"2018-04-03","close":188.71},{"date":"2018-04-04","close":190.83},{"date":"2018-04-05","close":190.88},{"date":"2018-04-06","close":185.56},{"date":"2018-04-09","close":187.13},{"date":"2018-04-10","close":193.26},{"date":"2018-04-11","close":192.41},{"date":"2018-04-12","close":194.21},{"date":"2018-04-13","close":191.78},{"date":"2018-04-16","close":195.62},{"date":"2018-04-17","close":199.62},{"date":"2018-04-18","close":200.84},{"date":"2018-04-19","close":197.82},{"date":"2018-04-20","close":196.75},{"date":"2018-04-23","close":197.63},{"date":"2018-04-24","close":193.85},{"date":"2018-04-25","close":194.61},{"date":"2018-04-26","close":199.06},{"date":"2018-04-27","close":197.19},{"date":"2018-04-30","close":194.49},{"date":"2018-05-01","close":195.06},{"date":"2018-05-02","close":193.17},{"date":"2018-05-03","close":195.78},{"date":"2018-05-04","close":212.2},{"date":"2018-05-07","close":207.53},{"date":"2018-05-08","close":204.96},{"date":"2018-05-09","close":206.62},{"date":"2018-05-10","close":209.1},{"date":"2018-05-11","close":211.38},{"date":"2018-05-14","close":210.88},{"date":"2018-05-15","close":208.92},{"date":"2018-05-16","close":199.42},{"date":"2018-05-17","close":195.59},{"date":"2018-05-18","close":200.76},{"date":"2018-05-21","close":201.19},{"date":"2018-05-22","close":199.99},{"date":"2018-05-23","close":204.16},{"date":"2018-05-24","close":202.37},{"date":"2018-05-25","close":203.7},{"date":"2018-05-29","close":205.25},{"date":"2018-05-30","close":209.08},{"date":"2018-05-31","close":208.21},{"date":"2018-06-01","close":215.36},{"date":"2018-06-04","close":218.81},{"date":"2018-06-05","close":217.45},{"date":"2018-06-06","close":219.51},{"date":"2018-06-07","close":218.04},{"date":"2018-06-08","close":219.72},{"date":"2018-06-11","close":221.07},{"date":"2018-06-12","close":222.34},{"date":"2018-06-13","close":222.58},{"date":"2018-06-14","close":226.08},{"date":"2018-06-15","close":227.9},{"date":"2018-06-18","close":226.25},{"date":"2018-06-19","close":225.38},{"date":"2018-06-20","close":224.98},{"date":"2018-06-21","close":221.91},{"date":"2018-06-22","close":222.9},{"date":"2018-06-25","close":217.49},{"date":"2018-06-26","close":217.34},{"date":"2018-06-27","close":212.74},{"date":"2018-06-28","close":217.47},{"date":"2018-06-29","close":217.94},{"date":"2018-07-02","close":221.28},{"date":"2018-07-03","close":218.82},{"date":"2018-07-05","close":221.84},{"date":"2018-07-06","close":225.53},{"date":"2018-07-09","close":229.51},{"date":"2018-07-10","close":234.1},{"date":"2018-07-11","close":234.16},{"date":"2018-07-12","close":237.46},{"date":"2018-07-13","close":238.15},{"date":"2018-07-16","close":237.92},{"date":"2018-07-17","close":239.79},{"date":"2018-07-18","close":239.1},{"date":"2018-07-19","close":242.82},{"date":"2018-07-20","close":248.14},{"date":"2018-07-23","close":248.55},{"date":"2018-07-24","close":248.07},{"date":"2018-07-25","close":251.13},{"date":"2018-07-26","close":247.98},{"date":"2018-07-27","close":241.27},{"date":"2018-07-30","close":237.76},{"date":"2018-07-31","close":244.93},{"date":"2018-08-01","close":236.15},{"date":"2018-08-02","close":240.8},{"date":"2018-08-03","close":242.64},{"date":"2018-08-06","close":242.91},{"date":"2018-08-07","close":245.52},{"date":"2018-08-08","close":246.22},{"date":"2018-08-09","close":244.63},{"date":"2018-08-10","close":243.52},{"date":"2018-08-13","close":240.57},{"date":"2018-08-14","close":243.37},{"date":"2018-08-15","close":241.57},{"date":"2018-08-16","close":243.26},{"date":"2018-08-17","close":243.5},{"date":"2018-08-20","close":242.48},{"date":"2018-08-21","close":242.52},{"date":"2018-08-22","close":245.89},{"date":"2018-08-23","close":245.97},{"date":"2018-08-24","close":249.5},{"date":"2018-08-27","close":251.34},{"date":"2018-08-28","close":251.7},{"date":"2018-08-29","close":254.46},{"date":"2018-08-30","close":253.48},{"date":"2018-08-31","close":254.04},{"date":"2018-09-04","close":251.0},{"date":"2018-09-05","close":245.65},{"date":"2018-09-06","close":244.26},{"date":"2018-09-07","close":242.55},{"date":"2018-09-10","close":246.11},{"date":"2018-09-11","close":242.43},{"date":"2018-09-12","close":245.65},{"date":"2018-09-13","close":249.29},{"date":"2018-09-14","close":247.94},{"date":"2018-09-17","close":242.94},{"date":"2018-09-18","close":245.22},{"date":"2018-09-19","close":240.9},{"date":"2018-09-20","close":242.02},{"date":"2018-09-21","close":241.13},{"date":"2018-09-24","close":242.71},{"date":"2018-09-25","close":245.84},{"date":"2018-09-26","close":244.39},{"date":"2018-09-27","close":248.68},{"date":"2018-09-28","close":249.66},{"date":"2018-10-01","close":248.92},{"date":"2018-10-02","close":242.38},{"date":"2018-10-03","close":239.36},{"date":"2018-10-04","close":231.11},{"date":"2018-10-05","close":229.24},{"date":"2018-10-08","close":224.29},{"date":"2018-10-09","close":223.9},{"date":"2018-10-10","close":217.21},{"date":"2018-10-11","close":214.11},{"date":"2018-10-12","close":222.42},{"date":"2018-10-15","close":216.9},{"date":"2018-10-16","close":225.79},{"date":"2018-10-17","close":228.49},{"date":"2018-10-18","close":224.33},{"date":"2018-10-19","close":218.4},{"date":"2018-10-22","close":219.78},{"date":"2018-10-23","close":218.12},{"date":"2018-10-24","close":206.95},{"date":"2018-10-25","close":210.78},{"date":"2018-10-26","close":203.45},{"date":"2018-10-29","close":203.91},{"date":"2018-10-30","close":210.22},{"date":"2018-10-31","close":212.12},{"date":"2018-11-01","close":205.06},{"date":"2018-11-02","close":204.91},{"date":"2018-11-05","close":201.45},{"date":"2018-11-06","close":202.27},{"date":"2018-11-07","close":209.79},{"date":"2018-11-08","close":209.67},{"date":"2018-11-09","close":207.17},{"date":"2018-11-12","close":198.82},{"date":"2018-11-13","close":198.84},{"date":"2018-11-14","close":196.69},{"date":"2018-11-15","close":200.57},{"date":"2018-11-16","close":201.37},{"date":"2018-11-19","close":193.52},{"date":"2018-11-20","close":192.16},{"date":"2018-11-21","close":193.49},{"date":"2018-11-23","close":192.65},{"date":"2018-11-26","close":196.7},{"date":"2018-11-27","close":194.4},{"date":"2018-11-28","close":202.41},{"date":"2018-11-29","close":201.12},{"date":"2018-11-30","close":203.76},{"date":"2018-12-03","close":206.36},{"date":"2018-12-04","close":196.8},{"date":"2018-12-06","close":199.69},{"date":"2018-12-07","close":190.01},{"date":"2018-12-10","close":196.0},{"date":"2018-12-11","close":196.47},{"date":"2018-12-12","close":199.73},{"date":"2018-12-13","close":194.97},{"date":"2018-12-14","close":190.27},{"date":"2018-12-17","close":183.79},{"date":"2018-12-18","close":187.57},{"date":"2018-12-19","close":183.9},{"date":"2018-12-20","close":185.04},{"date":"2018-12-21","close":184.94},{"date":"2018-12-24","close":176.18},{"date":"2018-12-26","close":185.6},{"date":"2018-12-27","close":187.95},{"date":"2018-12-28","close":185.88},{"date":"2018-12-31","close":186.02},{"date":"2019-01-02","close":182.46},{"date":"2019-01-03","close":178.02},{"date":"2019-01-04","close":187.43},{"date":"2019-01-07","close":186.89},{"date":"2019-01-08","close":189.29},{"date":"2019-01-09","close":192.22},{"date":"2019-01-10","close":192.72},{"date":"2019-01-11","close":192.91},{"date":"2019-01-14","close":189.79},{"date":"2019-01-15","close":196.01},{"date":"2019-01-16","close":197.24},{"date":"2019-01-17","close":196.9},{"date":"2019-01-18","close":200.87},{"date":"2019-01-22","close":201.31},{"date":"2019-01-23","close":201.64},{"date":"2019-01-24","close":206.16},{"date":"2019-01-25","close":208.85},{"date":"2019-01-28","close":205.7},{"date":"2019-01-29","close":204.29},{"date":"2019-01-30","close":207.68},{"date":"2019-01-31","close":212.78},{"date":"2019-02-01","close":205.38},{"date":"2019-02-04","close":203.16},{"date":"2019-02-05","close":207.98},{"date":"2019-02-06","close":208.83},{"date":"2019-02-07","close":206.81},{"date":"2019-02-08","close":207.74},{"date":"2019-02-11","close":206.64},{"date":"2019-02-12","close":209.5},{"date":"2019-02-13","close":210.39},{"date":"2019-02-14","close":206.94},{"date":"2019-02-15","close":210.26},{"date":"2019-02-19","close":211.32},{"date":"2019-02-20","close":211.44},{"date":"2019-02-21","close":205.99},{"date":"2019-02-22","close":209.18},{"date":"2019-02-25","close":210.1},{"date":"2019-02-26","close":207.74},{"date":"2019-02-27","close":208.97},{"date":"2019-02-28","close":211.03},{"date":"2019-03-01","close":215.93},{"date":"2019-03-04","close":213.41},{"date":"2019-03-05","close":210.8},{"date":"2019-03-06","close":207.81},{"date":"2019-03-07","close":203.89},{"date":"2019-03-08","close":201.74},{"date":"2019-03-11","close":204.72},{"date":"2019-03-12","close":205.97},{"date":"2019-03-13","close":209.89},{"date":"2019-03-14","close":210.87},{"date":"2019-03-15","close":216.21},{"date":"2019-03-18","close":215.74},{"date":"2019-03-19","close":218.3},{"date":"2019-03-20","close":219.27},{"date":"2019-03-21","close":225.69},{"date":"2019-03-22","close":219.43},{"date":"2019-03-25","close":219.24},{"date":"2019-03-26","close":220.0},{"date":"2019-03-27","close":218.84},{"date":"2019-03-28","close":220.56},{"date":"2019-03-29","close":223.6},{"date":"2019-04-01","close":225.12},{"date":"2019-04-02","close":224.92},{"date":"2019-04-03","close":227.58},{"date":"2019-04-04","close":225.93},{"date":"2019-04-05","close":227.77},{"date":"2019-04-08","close":227.75},{"date":"2019-04-09","close":224.78},{"date":"2019-04-10","close":224.52},{"date":"2019-04-11","close":223.76},{"date":"2019-04-12","close":225.32},{"date":"2019-04-15","close":225.22},{"date":"2019-04-16","close":222.17},{"date":"2019-04-17","close":215.53},{"date":"2019-04-18","close":218.49},{"date":"2019-04-22","close":221.59},{"date":"2019-04-23","close":224.45},{"date":"2019-04-24","close":224.58},{"date":"2019-04-25","close":227.67},{"date":"2019-04-26","close":232.47},{"date":"2019-04-29","close":230.68},{"date":"2019-04-30","close":232.0},{"date":"2019-05-01","close":234.06},{"date":"2019-05-02","close":242.34},{"date":"2019-05-03","close":250.47},{"date":"2019-05-06","close":251.88},{"date":"2019-05-07","close":245.45},{"date":"2019-05-08","close":245.79},{"date":"2019-05-09","close":246.22},{"date":"2019-05-10","close":247.83},{"date":"2019-05-13","close":242.62},{"date":"2019-05-14","close":246.18},{"date":"2019-05-15","close":249.55},{"date":"2019-05-16","close":251.97},{"date":"2019-05-17","close":249.56},{"date":"2019-05-20","close":248.54},{"date":"2019-05-21","close":249.33},{"date":"2019-05-22","close":250.38},{"date":"2019-05-23","close":253.57},{"date":"2019-05-24","close":256.11},{"date":"2019-05-28","close":246.85},{"date":"2019-05-29","close":247.45},{"date":"2019-05-30","close":249.7},{"date":"2019-05-31","close":249.77},{"date":"2019-06-03","close":245.59},{"date":"2019-06-04","close":252.88},{"date":"2019-06-05","close":256.6},{"date":"2019-06-06","close":259.68},{"date":"2019-06-07","close":264.92},{"date":"2019-06-10","close":268.47},{"date":"2019-06-11","close":263.93},{"date":"2019-06-12","close":265.05},{"date":"2019-06-13","close":267.16},{"date":"2019-06-14","close":267.74},{"date":"2019-06-17","close":268.25},{"date":"2019-06-18","close":269.72},{"date":"2019-06-19","close":274.28},{"date":"2019-06-20","close":272.88},{"date":"2019-06-21","close":273.93},{"date":"2019-06-24","close":275.01},{"date":"2019-06-25","close":271.31},{"date":"2019-06-26","close":269.89},{"date":"2019-06-27","close":272.05},{"date":"2019-06-28","close":275.33},{"date":"2019-07-01","close":280.16},{"date":"2019-07-02","close":277.01},{"date":"2019-07-03","close":278.87},{"date":"2019-07-05","close":278.49},{"date":"2019-07-08","close":276.75},{"date":"2019-07-09","close":279.55},{"date":"2019-07-10","close":282.53},{"date":"2019-07-11","close":285.46},{"date":"2019-07-12","close":284.24},{"date":"2019-07-15","close":284.08},{"date":"2019-07-16","close":283.66},{"date":"2019-07-17","close":284.73},{"date":"2019-07-18","close":289.85},{"date":"2019-07-19","close":284.69},{"date":"2019-07-22","close":287.07},{"date":"2019-07-23","close":286.82},{"date":"2019-07-24","close":285.4},{"date":"2019-07-25","close":283.56},{"date":"2019-07-26","close":283.94},{"date":"2019-07-29","close":284.91},{"date":"2019-07-30","close":286.05},{"date":"2019-07-31","close":282.05},{"date":"2019-08-01","close":268.3},{"date":"2019-08-02","close":268.71},{"date":"2019-08-05","close":260.07},{"date":"2019-08-06","close":270.38},{"date":"2019-08-07","close":267.87},{"date":"2019-08-08","close":275.57},{"date":"2019-08-09","close":278.86},{"date":"2019-08-12","close":275.78},{"date":"2019-08-13","close":280.91},{"date":"2019-08-14","close":269.81},{"date":"2019-08-15","close":273.07},{"date":"2019-08-16","close":275.41},{"date":"2019-08-19","close":279.53},{"date":"2019-08-20","close":281.41},{"date":"2019-08-21","close":280.96},{"date":"2019-08-22","close":279.88},{"date":"2019-08-23","close":270.44},{"date":"2019-08-26","close":277.13},{"date":"2019-08-27","close":284.77},{"date":"2019-08-28","close":285.56},{"date":"2019-08-29","close":289.29},{"date":"2019-08-30","close":289.74},{"date":"2019-09-03","close":286.08},{"date":"2019-09-04","close":288.9},{"date":"2019-09-05","close":289.93},{"date":"2019-09-06","close":288.47},{"date":"2019-09-09","close":267.2},{"date":"2019-09-10","close":267.63},{"date":"2019-09-11","close":270.99},{"date":"2019-09-12","close":271.05},{"date":"2019-09-13","close":265.47},{"date":"2019-09-16","close":265.64},{"date":"2019-09-17","close":271.86},{"date":"2019-09-18","close":272.73},{"date":"2019-09-19","close":273.79},{"date":"2019-09-20","close":274.17},{"date":"2019-09-23","close":275.79},{"date":"2019-09-24","close":272.13},{"date":"2019-09-25","close":274.8},{"date":"2019-09-26","close":275.06},{"date":"2019-09-27","close":272.48},{"date":"2019-09-30","close":271.93},{"date":"2019-10-01","close":268.98},{"date":"2019-10-02","close":268.71},{"date":"2019-10-03","close":270.03},{"date":"2019-10-04","close":276.6},{"date":"2019-10-07","close":272.05},{"date":"2019-10-08","close":267.72},{"date":"2019-10-09","close":271.91},{"date":"2019-10-10","close":272.24},{"date":"2019-10-11","close":276.8},{"date":"2019-10-14","close":275.68},{"date":"2019-10-15","close":282.26},{"date":"2019-10-16","close":279.57},{"date":"2019-10-17","close":282.13},{"date":"2019-10-18","close":282.83},{"date":"2019-10-21","close":278.88},{"date":"2019-10-22","close":270.84},{"date":"2019-10-23","close":267.93},{"date":"2019-10-24","close":268.33},{"date":"2019-10-25","close":268.29},{"date":"2019-10-28","close":266.42},{"date":"2019-10-29","close":270.87},{"date":"2019-10-30","close":273.85},{"date":"2019-10-31","close":285.01},{"date":"2019-11-01","close":276.87},{"date":"2019-11-04","close":278.66},{"date":"2019-11-05","close":264.15},{"date":"2019-11-06","close":261.45},{"date":"2019-11-07","close":263.14},{"date":"2019-11-08","close":254.74},{"date":"2019-11-11","close":252.68},{"date":"2019-11-12","close":257.51},{"date":"2019-11-13","close":259.31},{"date":"2019-11-14","close":257.36},{"date":"2019-11-15","close":259.78},{"date":"2019-11-18","close":260.53},{"date":"2019-11-19","close":264.6},{"date":"2019-11-20","close":260.5},{"date":"2019-11-21","close":260.69},{"date":"2019-11-22","close":257.02},{"date":"2019-11-25","close":251.87},{"date":"2019-11-26","close":252.85},{"date":"2019-11-27","close":250.7},{"date":"2019-11-29","close":251.58},{"date":"2019-12-02","close":251.3},{"date":"2019-12-03","close":248.66},{"date":"2019-12-04","close":251.86},{"date":"2019-12-05","close":251.86},{"date":"2019-12-06","close":251.37},{"date":"2019-12-09","close":249.02},{"date":"2019-12-10","close":252.84},{"date":"2019-12-11","close":250.45},{"date":"2019-12-12","close":251.88},{"date":"2019-12-13","close":252.9},{"date":"2019-12-16","close":255.47},{"date":"2019-12-17","close":257.17},{"date":"2019-12-18","close":253.09},{"date":"2019-12-19","close":256.19},{"date":"2019-12-20","close":261.55},{"date":"2019-12-23","close":263.98},{"date":"2019-12-24","close":263.26},{"date":"2019-12-26","close":261.43},{"date":"2019-12-27","close":263.98},{"date":"2019-12-30","close":261.6},{"date":"2019-12-31","close":261.13},{"date":"2020-01-02","close":265.02},{"date":"2020-01-03","close":264.77},{"date":"2020-01-06","close":266.93},{"date":"2020-01-07","close":266.12},{"date":"2020-01-08","close":271.68},{"date":"2020-01-09","close":277.94},{"date":"2020-01-10","close":281.64},{"date":"2020-01-13","close":282.29},{"date":"2020-01-14","close":284.02},{"date":"2020-01-15","close":288.49},{"date":"2020-01-16","close":289.92},{"date":"2020-01-17","close":285.8},{"date":"2020-01-21","close":284.84},{"date":"2020-01-22","close":287.62},{"date":"2020-01-23","close":285.9},{"date":"2020-01-24","close":280.77},{"date":"2020-01-27","close":277.31},{"date":"2020-01-28","close":278.64},{"date":"2020-01-29","close":280.8},{"date":"2020-01-30","close":283.73},{"date":"2020-01-31","close":271.01},{"date":"2020-02-03","close":275.77},{"date":"2020-02-04","close":279.12},{"date":"2020-02-05","close":274.4},{"date":"2020-02-06","close":280.67},{"date":"2020-02-07","close":278.4},{"date":"2020-02-10","close":279.15},{"date":"2020-02-11","close":283.38},{"date":"2020-02-12","close":283.28},{"date":"2020-02-13","close":285.05},{"date":"2020-02-14","close":288.78},{"date":"2020-02-18","close":286.75},{"date":"2020-02-19","close":290.97},{"date":"2020-02-20","close":281.45},{"date":"2020-02-21","close":278.11},{"date":"2020-02-24","close":269.81},{"date":"2020-02-25","close":256.71},{"date":"2020-02-26","close":259.45},{"date":"2020-02-27","close":250.15},{"date":"2020-02-28","close":254.51},{"date":"2020-03-02","close":261.99},{"date":"2020-03-03","close":251.25},{"date":"2020-03-04","close":263.03},{"date":"2020-03-05","close":255.16},{"date":"2020-03-06","close":249.89},{"date":"2020-03-09","close":242.83},{"date":"2020-03-10","close":255.36},{"date":"2020-03-11","close":245.58},{"date":"2020-03-12","close":241.0},{"date":"2020-03-13","close":254.17},{"date":"2020-03-16","close":223.83},{"date":"2020-03-17","close":215.88},{"date":"2020-03-18","close":205.13},{"date":"2020-03-19","close":193.18},{"date":"2020-03-20","close":183.29},{"date":"2020-03-23","close":182.94},{"date":"2020-03-24","close":204.99},{"date":"2020-03-25","close":214.23},{"date":"2020-03-26","close":230.38},{"date":"2020-03-27","close":231.75},{"date":"2020-03-30","close":241.02},{"date":"2020-03-31","close":242.24},{"date":"2020-04-01","close":230.66},{"date":"2020-04-02","close":239.7},{"date":"2020-04-03","close":234.55},{"date":"2020-04-06","close":254.43},{"date":"2020-04-07","close":251.74},{"date":"2020-04-08","close":254.73},{"date":"2020-04-09","close":258.58},{"date":"2020-04-13","close":254.39},{"date":"2020-04-14","close":263.01},{"date":"2020-04-15","close":257.82},{"date":"2020-04-16","close":261.12},{"date":"2020-04-17","close":265.16},{"date":"2020-04-20","close":267.34},{"date":"2020-04-21","close":259.23},{"date":"2020-04-22","close":268.12},{"date":"2020-04-23","close":268.41},{"date":"2020-04-24","close":271.8},{"date":"2020-04-27","close":275.85},{"date":"2020-04-28","close":264.25},{"date":"2020-04-29","close":272.74},{"date":"2020-04-30","close":277.6},{"date":"2020-05-01","close":270.75},{"date":"2020-05-04","close":273.76},{"date":"2020-05-05","close":282.08},{"date":"2020-05-06","close":283.59},{"date":"2020-05-07","close":294.26},{"date":"2020-05-08","close":287.9},{"date":"2020-05-11","close":299.45},{"date":"2020-05-12","close":289.15},{"date":"2020-05-13","close":285.99},{"date":"2020-05-14","close":294.99},{"date":"2020-05-15","close":294.38},{"date":"2020-05-18","close":295.93},{"date":"2020-05-19","close":294.84},{"date":"2020-05-20","close":295.54},{"date":"2020-05-21","close":292.66},{"date":"2020-05-22","close":294.72},{"date":"2020-05-26","close":290.84},{"date":"2020-05-27","close":300.92},{"date":"2020-05-28","close":306.13},{"date":"2020-05-29","close":308.88},{"date":"2020-06-01","close":312.19},{"date":"2020-06-02","close":316.48},{"date":"2020-06-03","close":318.03},{"date":"2020-06-04","close":310.08},{"date":"2020-06-05","close":311.71},{"date":"2020-06-08","close":309.67},{"date":"2020-06-09","close":303.0},{"date":"2020-06-10","close":321.89},{"date":"2020-06-11","close":298.81},{"date":"2020-06-12","close":302.83},{"date":"2020-06-15","close":309.22},{"date":"2020-06-16","close":312.49},{"date":"2020-06-17","close":316.21},{"date":"2020-06-18","close":313.02},{"date":"2020-06-19","close":314.67},{"date":"2020-06-22","close":325.29},{"date":"2020-06-23","close":327.69},{"date":"2020-06-24","close":319.38},{"date":"2020-06-25","close":327.39},{"date":"2020-06-26","close":324.86},{"date":"2020-06-29","close":327.9},{"date":"2020-06-30","close":330.16},{"date":"2020-07-01","close":334.54},{"date":"2020-07-02","close":334.76},{"date":"2020-07-06","close":339.47},{"date":"2020-07-07","close":337.3},{"date":"2020-07-08","close":336.12},{"date":"2020-07-09","close":341.17},{"date":"2020-07-10","close":338.25},{"date":"2020-07-13","close":335.14},{"date":"2020-07-14","close":338.47},{"date":"2020-07-15","close":340.74},{"date":"2020-07-16","close":339.2},{"date":"2020-07-17","close":349.85},{"date":"2020-07-20","close":361.0},{"date":"2020-07-21","close":363.32},{"date":"2020-07-22","close":365.23},{"date":"2020-07-23","close":360.84},{"date":"2020-07-24","close":359.23},{"date":"2020-07-27","close":366.67},{"date":"2020-07-28","close":361.65},{"date":"2020-07-29","close":366.91},{"date":"2020-07-30","close":374.1},{"date":"2020-07-31","close":397.75},{"date":"2020-08-03","close":391.99},{"date":"2020-08-04","close":390.25},{"date":"2020-08-05","close":395.71},{"date":"2020-08-06","close":389.78},{"date":"2020-08-07","close":381.76},{"date":"2020-08-10","close":377.19},{"date":"2020-08-11","close":374.03},{"date":"2020-08-12","close":384.83},{"date":"2020-08-13","close":385.25},{"date":"2020-08-14","close":379.4},{"date":"2020-08-17","close":384.39},{"date":"2020-08-18","close":386.65},{"date":"2020-08-19","close":381.5},{"date":"2020-08-20","close":383.33},{"date":"2020-08-21","close":383.46},{"date":"2020-08-24","close":380.62},{"date":"2020-08-25","close":383.93},{"date":"2020-08-26","close":386.02},{"date":"2020-08-27","close":386.28},{"date":"2020-08-28","close":383.98},{"date":"2020-08-31","close":391.06},{"date":"2020-09-01","close":398.49},{"date":"2020-09-02","close":406.31},{"date":"2020-09-03","close":381.28},{"date":"2020-09-04","close":370.66},{"date":"2020-09-08","close":364.19},{"date":"2020-09-09","close":374.16},{"date":"2020-09-10","close":367.76},{"date":"2020-09-11","close":364.82},{"date":"2020-09-14","close":365.56},{"date":"2020-09-15","close":369.24},{"date":"2020-09-16","close":362.36},{"date":"2020-09-17","close":354.2},{"date":"2020-09-18","close":354.76},{"date":"2020-09-21","close":364.7},{"date":"2020-09-22","close":368.32},{"date":"2020-09-23","close":363.87},{"date":"2020-09-24","close":365.47},{"date":"2020-09-25","close":377.83},{"date":"2020-09-28","close":386.37},{"date":"2020-09-29","close":385.06},{"date":"2020-09-30","close":393.11},{"date":"2020-10-01","close":394.78},{"date":"2020-10-02","close":383.85},{"date":"2020-10-05","close":392.37},{"date":"2020-10-06","close":384.31},{"date":"2020-10-07","close":386.23},{"date":"2020-10-08","close":393.51},{"date":"2020-10-09","close":400.65},{"date":"2020-10-12","close":419.39},{"date":"2020-10-13","close":421.42},{"date":"2020-10-14","close":420.51},{"date":"2020-10-15","close":422.72},{"date":"2020-10-16","close":423.75},{"date":"2020-10-19","close":419.27},{"date":"2020-10-20","close":420.09},{"date":"2020-10-21","close":419.73},{"date":"2020-10-22","close":423.59},{"date":"2020-10-23","close":429.66},{"date":"2020-10-26","close":428.96},{"date":"2020-10-27","close":443.16},{"date":"2020-10-28","close":422.89},{"date":"2020-10-29","close":441.8},{"date":"2020-10-30","close":424.82},{"date":"2020-11-02","close":431.05},{"date":"2020-11-03","close":444.1},{"date":"2020-11-04","close":469.36},{"date":"2020-11-05","close":467.97},{"date":"2020-11-06","close":478.1},{"date":"2020-11-09","close":436.45},{"date":"2020-11-10","close":441.23},{"date":"2020-11-11","close":455.06},{"date":"2020-11-12","close":449.22},{"date":"2020-11-13","close":453.64},{"date":"2020-11-16","close":455.37},{"date":"2020-11-17","close":455.85},{"date":"2020-11-18","close":444.06},{"date":"2020-11-19","close":457.19},{"date":"2020-11-20","close":464.29},{"date":"2020-11-23","close":459.79},{"date":"2020-11-24","close":446.83},{"date":"2020-11-25","close":446.48},{"date":"2020-11-27","close":454.23},{"date":"2020-11-30","close":460.98},{"date":"2020-12-01","close":467.86},{"date":"2020-12-02","close":462.59},{"date":"2020-12-03","close":460.07},{"date":"2020-12-04","close":457.15},{"date":"2020-12-07","close":459.36},{"date":"2020-12-08","close":460.69},{"date":"2020-12-09","close":449.88},{"date":"2020-12-10","close":454.27},{"date":"2020-12-11","close":456.23},{"date":"2020-12-14","close":458.17},{"date":"2020-12-15","close":464.96},{"date":"2020-12-16","close":467.58},{"date":"2020-12-17","close":477.8},{"date":"2020-12-18","close":485.52},{"date":"2020-12-21","close":489.68},{"date":"2020-12-22","close":499.15},{"date":"2020-12-23","close":493.68},{"date":"2020-12-24","close":497.14},{"date":"2020-12-28","close":494.7},{"date":"2020-12-29","close":494.07},{"date":"2020-12-30","close":496.96},{"date":"2020-12-31","close":499.87},{"date":"2021-01-04","close":491.77},{"date":"2021-01-05","close":497.26},{"date":"2021-01-06","close":483.6},{"date":"2021-01-07","close":495.19},{"date":"2021-01-08","close":513.2},{"date":"2021-01-11","close":506.55},{"date":"2021-01-12","close":496.73},{"date":"2021-01-13","close":497.58},{"date":"2021-01-14","close":488.9},{"date":"2021-01-15","close":489.46},{"date":"2021-01-19","close":484.93},{"date":"2021-01-20","close":495.04},{"date":"2021-01-21","close":496.44},{"date":"2021-01-22","close":492.86},{"date":"2021-01-25","close":489.21},{"date":"2021-01-26","close":478.1},{"date":"2021-01-27","close":465.18},{"date":"2021-01-28","close":482.27},{"date":"2021-01-29","close":478.68},{"date":"2021-02-01","close":492.42},{"date":"2021-02-02","close":506.65},{"date":"2021-02-03","close":485.36},{"date":"2021-02-04","close":494.0},{"date":"2021-02-05","close":502.64},{"date":"2021-02-08","close":495.76},{"date":"2021-02-09","close":505.05},{"date":"2021-02-10","close":516.54},{"date":"2021-02-11","close":528.47},{"date":"2021-02-12","close":544.08},{"date":"2021-02-16","close":538.16},{"date":"2021-02-17","close":540.35},{"date":"2021-02-18","close":551.79},{"date":"2021-02-19","close":544.13},{"date":"2021-02-22","close":536.91},{"date":"2021-02-23","close":525.22},{"date":"2021-02-24","close":532.88},{"date":"2021-02-25","close":518.28},{"date":"2021-02-26","close":520.17},{"date":"2021-03-01","close":538.17},{"date":"2021-03-02","close":529.47},{"date":"2021-03-03","close":498.02},{"date":"2021-03-04","close":485.85},{"date":"2021-03-05","close":499.7},{"date":"2021-03-08","close":482.6},{"date":"2021-03-09","close":493.57},{"date":"2021-03-10","close":488.78},{"date":"2021-03-11","close":502.94},{"date":"2021-03-12","close":497.75},{"date":"2021-03-15","close":512.76},{"date":"2021-03-16","close":506.92},{"date":"2021-03-17","close":504.9},{"date":"2021-03-18","close":484.47},{"date":"2021-03-19","close":484.88},{"date":"2021-03-22","close":491.37},{"date":"2021-03-23","close":487.66},{"date":"2021-03-24","close":472.97},{"date":"2021-03-25","close":472.11},{"date":"2021-03-26","close":480.22},{"date":"2021-03-29","close":479.18},{"date":"2021-03-30","close":475.95},{"date":"2021-03-31","close":489.31},{"date":"2021-04-01","close":486.36},{"date":"2021-04-05","close":491.31},{"date":"2021-04-06","close":492.9},{"date":"2021-04-07","close":489.27},{"date":"2021-04-08","close":499.66},{"date":"2021-04-09","close":502.88},{"date":"2021-04-12","close":506.43},{"date":"2021-04-13","close":516.94},{"date":"2021-04-14","close":514.16},{"date":"2021-04-15","close":528.46},{"date":"2021-04-16","close":535.0},{"date":"2021-04-19","close":528.58},{"date":"2021-04-20","close":532.27},{"date":"2021-04-21","close":541.08},{"date":"2021-04-22","close":546.26},{"date":"2021-04-23","close":559.1},{"date":"2021-04-26","close":558.42},{"date":"2021-04-27","close":557.54},{"date":"2021-04-28","close":557.81},{"date":"2021-04-29","close":552.63},{"date":"2021-04-30","close":548.99},{"date":"2021-05-03","close":549.88},{"date":"2021-05-04","close":526.88},{"date":"2021-05-05","close":529.92},{"date":"2021-05-06","close":533.18},{"date":"2021-05-07","close":544.26},{"date":"2021-05-10","close":525.26},{"date":"2021-05-11","close":528.19},{"date":"2021-05-12","close":512.31},{"date":"2021-05-13","close":518.07},{"date":"2021-05-14","close":530.07},{"date":"2021-05-17","close":523.62},{"date":"2021-05-18","close":524.86},{"date":"2021-05-19","close":528.14},{"date":"2021-05-20","close":539.24},{"date":"2021-05-21","close":539.34},{"date":"2021-05-24","close":549.71},{"date":"2021-05-25","close":555.19},{"date":"2021-05-26","close":557.33},{"date":"2021-05-27","close":554.04},{"date":"2021-05-28","close":558.11},{"date":"2021-06-01","close":550.59},{"date":"2021-06-02","close":547.56},{"date":"2021-06-03","close":550.3},{"date":"2021-06-04","close":558.36},{"date":"2021-06-07","close":560.35},{"date":"2021-06-08","close":561.31},{"date":"2021-06-09","close":566.66},{"date":"2021-06-10","close":580.53},{"date":"2021-06-11","close":584.47},{"date":"2021-06-14","close":592.36},{"date":"2021-06-15","close":592.26},{"date":"2021-06-16","close":593.52},{"date":"2021-06-17","close":604.2},{"date":"2021-06-18","close":601.05},{"date":"2021-06-21","close":606.63},{"date":"2021-06-22","close":611.64},{"date":"2021-06-23","close":615.88},{"date":"2021-06-24","close":614.93},{"date":"2021-06-25","close":620.64},{"date":"2021-06-28","close":631.9},{"date":"2021-06-29","close":637.08},{"date":"2021-06-30","close":631.55},{"date":"2021-07-01","close":638.95},{"date":"2021-07-02","close":648.2},{"date":"2021-07-06","close":658.99},{"date":"2021-07-07","close":665.31},{"date":"2021-07-08","close":659.94},{"date":"2021-07-09","close":667.03},{"date":"2021-07-12","close":659.54},{"date":"2021-07-13","close":662.58},{"date":"2021-07-14","close":659.85},{"date":"2021-07-15","close":657.42},{"date":"2021-07-16","close":667.76},{"date":"2021-07-19","close":669.4},{"date":"2021-07-20","close":669.39},{"date":"2021-07-21","close":670.51},{"date":"2021-07-22","close":683.03},{"date":"2021-07-23","close":693.74},{"date":"2021-07-26","close":685.67},{"date":"2021-07-27","close":686.95},{"date":"2021-07-28","close":695.58},{"date":"2021-07-29","close":704.16},{"date":"2021-07-30","close":678.53},{"date":"2021-08-02","close":678.72},{"date":"2021-08-03","close":695.67},{"date":"2021-08-04","close":698.48},{"date":"2021-08-05","close":705.76},{"date":"2021-08-06","close":685.2},{"date":"2021-08-09","close":686.41},{"date":"2021-08-10","close":671.53},{"date":"2021-08-11","close":665.32},{"date":"2021-08-12","close":675.67},{"date":"2021-08-13","close":672.1},{"date":"2021-08-16","close":675.48},{"date":"2021-08-17","close":678.12},{"date":"2021-08-18","close":676.94},{"date":"2021-08-19","close":681.71},{"date":"2021-08-20","close":682.14},{"date":"2021-08-23","close":671.11},{"date":"2021-08-24","close":672.54},{"date":"2021-08-25","close":676.42},{"date":"2021-08-26","close":673.36},{"date":"2021-08-27","close":668.27},{"date":"2021-08-30","close":686.97},{"date":"2021-08-31","close":673.76},{"date":"2021-09-01","close":676.9},{"date":"2021-09-02","close":685.44},{"date":"2021-09-03","close":688.33},{"date":"2021-09-07","close":681.67},{"date":"2021-09-08","close":687.7},{"date":"2021-09-09","close":676.57},{"date":"2021-09-10","close":681.61},{"date":"2021-09-13","close":655.05},{"date":"2021-09-14","close":661.39},{"date":"2021-09-15","close":661.65},{"date":"2021-09-16","close":663.45},{"date":"2021-09-17","close":661.71},{"date":"2021-09-20","close":659.78},{"date":"2021-09-21","close":666.87},{"date":"2021-09-22","close":671.47},{"date":"2021-09-23","close":682.58},{"date":"2021-09-24","close":679.64},{"date":"2021-09-27","close":650.02},{"date":"2021-09-28","close":626.85},{"date":"2021-09-29","close":629.55},{"date":"2021-09-30","close":621.9},{"date":"2021-10-01","close":623.98},{"date":"2021-10-04","close":614.19},{"date":"2021-10-05","close":614.8},{"date":"2021-10-06","close":617.17},{"date":"2021-10-07","close":623.01},{"date":"2021-10-08","close":617.02},{"date":"2021-10-11","close":612.77},{"date":"2021-10-12","close":615.91},{"date":"2021-10-13","close":623.12},{"date":"2021-10-14","close":629.72},{"date":"2021-10-15","close":635.15},{"date":"2021-10-18","close":638.29},{"date":"2021-10-19","close":640.99},{"date":"2021-10-20","close":642.2},{"date":"2021-10-21","close":645.24},{"date":"2021-10-22","close":651.85},{"date":"2021-10-25","close":652.52},{"date":"2021-10-26","close":651.96},{"date":"2021-10-27","close":640.5},{"date":"2021-10-28","close":653.02},{"date":"2021-10-29","close":666.14},{"date":"2021-11-01","close":666.48},{"date":"2021-11-02","close":627.35},{"date":"2021-11-03","close":625.66},{"date":"2021-11-04","close":639.96},{"date":"2021-11-05","close":637.4},{"date":"2021-11-08","close":634.21},{"date":"2021-11-09","close":629.26},{"date":"2021-11-10","close":622.43},{"date":"2021-11-11","close":615.05},{"date":"2021-11-12","close":628.18},{"date":"2021-11-15","close":618.96},{"date":"2021-11-16","close":633.22},{"date":"2021-11-17","close":627.99},{"date":"2021-11-18","close":634.0},{"date":"2021-11-19","close":647.27},{"date":"2021-11-22","close":634.68},{"date":"2021-11-23","close":619.98},{"date":"2021-11-24","close":622.45},{"date":"2021-11-26","close":607.52},{"date":"2021-11-29","close":631.3},{"date":"2021-11-30","close":608.07},{"date":"2021-12-01","close":599.45},{"date":"2021-12-02","close":599.01},{"date":"2021-12-03","close":586.54},{"date":"2021-12-06","close":592.21},{"date":"2021-12-07","close":611.43},{"date":"2021-12-08","close":618.55},{"date":"2021-12-09","close":607.58},{"date":"2021-12-10","close":607.9},{"date":"2021-12-13","close":605.34},{"date":"2021-12-14","close":596.35},{"date":"2021-12-15","close":611.56},{"date":"2021-12-16","close":607.56},{"date":"2021-12-17","close":616.88},{"date":"2021-12-20","close":604.11},{"date":"2021-12-21","close":624.06},{"date":"2021-12-22","close":640.03},{"date":"2021-12-23","close":645.02},{"date":"2021-12-27","close":654.84},{"date":"2021-12-28","close":651.28},{"date":"2021-12-29","close":655.69},{"date":"2021-12-30","close":661.32},{"date":"2021-12-31","close":658.46},{"date":"2022-01-03","close":631.01},{"date":"2022-01-04","close":605.42},{"date":"2022-01-05","close":583.46},{"date":"2022-01-06","close":576.36},{"date":"2022-01-07","close":550.3},{"date":"2022-01-10","close":558.65},{"date":"2022-01-11","close":555.06},{"date":"2022-01-12","close":554.63},{"date":"2022-01-13","close":534.2},{"date":"2022-01-14","close":529.35},{"date":"2022-01-18","close":518.17},{"date":"2022-01-19","close":519.13},{"date":"2022-01-20","close":511.15},{"date":"2022-01-21","close":501.96},{"date":"2022-01-24","close":511.65},{"date":"2022-01-25","close":478.19},{"date":"2022-01-26","close":466.52},{"date":"2022-01-27","close":471.08},{"date":"2022-01-28","close":489.05},{"date":"2022-01-31","close":507.3},{"date":"2022-02-01","close":513.51},{"date":"2022-02-02","close":534.23},{"date":"2022-02-03","close":538.95},{"date":"2022-02-04","close":526.44},{"date":"2022-02-07","close":517.76},{"date":"2022-02-08","close":521.61},{"date":"2022-02-09","close":531.81},{"date":"2022-02-10","close":526.2},{"date":"2022-02-11","close":515.05},{"date":"2022-02-14","close":505.53},{"date":"2022-02-15","close":510.87},{"date":"2022-02-16","close":508.01},{"date":"2022-02-17","close":493.35},{"date":"2022-02-18","close":489.45},{"date":"2022-02-22","close":488.64},{"date":"2022-02-23","close":474.68},{"date":"2022-02-24","close":509.77},{"date":"2022-02-25","close":522.45},{"date":"2022-02-28","close":532.35},{"date":"2022-03-01","close":535.14},{"date":"2022-03-02","close":539.97},{"date":"2022-03-03","close":538.52},{"date":"2022-03-04","close":535.71},{"date":"2022-03-07","close":517.28},{"date":"2022-03-08","close":507.78},{"date":"2022-03-09","close":529.92},{"date":"2022-03-10","close":524.44},{"date":"2022-03-11","close":498.08},{"date":"2022-03-14","close":486.33},{"date":"2022-03-15","close":502.93},{"date":"2022-03-16","close":520.19},{"date":"2022-03-17","close":527.09},{"date":"2022-03-18","close":542.46},{"date":"2022-03-21","close":539.59},{"date":"2022-03-22","close":552.46},{"date":"2022-03-23","close":536.06},{"date":"2022-03-24","close":540.39},{"date":"2022-03-25","close":538.93},{"date":"2022-03-28","close":539.54},{"date":"2022-03-29","close":551.76},{"date":"2022-03-30","close":548.68},{"date":"2022-03-31","close":547.06},{"date":"2022-04-01","close":553.44},{"date":"2022-04-04","close":548.08},{"date":"2022-04-05","close":545.04},{"date":"2022-04-06","close":534.92},{"date":"2022-04-07","close":551.26},{"date":"2022-04-08","close":547.12},{"date":"2022-04-11","close":514.48},{"date":"2022-04-12","close":497.24},{"date":"2022-04-13","close":508.61},{"date":"2022-04-14","close":496.78},{"date":"2022-04-18","close":486.81},{"date":"2022-04-19","close":500.85},{"date":"2022-04-20","close":513.39},{"date":"2022-04-21","close":492.52},{"date":"2022-04-22","close":473.64},{"date":"2022-04-25","close":472.27},{"date":"2022-04-26","close":455.56},{"date":"2022-04-27","close":447.18},{"date":"2022-04-28","close":448.35},{"date":"2022-04-29","close":430.48},{"date":"2022-05-02","close":432.46},{"date":"2022-05-03","close":435.96},{"date":"2022-05-04","close":411.31},{"date":"2022-05-05","close":385.11},{"date":"2022-05-06","close":366.64},{"date":"2022-05-09","close":345.02},{"date":"2022-05-10","close":340.18},{"date":"2022-05-11","close":333.9},{"date":"2022-05-12","close":347.95},{"date":"2022-05-13","close":362.18},{"date":"2022-05-16","close":360.2},{"date":"2022-05-17","close":366.36},{"date":"2022-05-18","close":357.33},{"date":"2022-05-19","close":364.83},{"date":"2022-05-20","close":372.23},{"date":"2022-05-23","close":368.33},{"date":"2022-05-24","close":362.16},{"date":"2022-05-25","close":367.86},{"date":"2022-05-26","close":384.92},{"date":"2022-05-27","close":398.61},{"date":"2022-05-31","close":391.62},{"date":"2022-06-01","close":369.63},{"date":"2022-06-02","close":386.34},{"date":"2022-06-03","close":372.63},{"date":"2022-06-06","close":372.22},{"date":"2022-06-07","close":376.79},{"date":"2022-06-08","close":371.97},{"date":"2022-06-09","close":359.7},{"date":"2022-06-10","close":345.89},{"date":"2022-06-13","close":336.2},{"date":"2022-06-14","close":328.99},{"date":"2022-06-15","close":333.94},{"date":"2022-06-16","close":327.37},{"date":"2022-06-17","close":328.05},{"date":"2022-06-21","close":332.03},{"date":"2022-06-22","close":333.11},{"date":"2022-06-23","close":355.62},{"date":"2022-06-24","close":361.48},{"date":"2022-06-27","close":359.03},{"date":"2022-06-28","close":349.21},{"date":"2022-06-29","close":358.22},{"date":"2022-06-30","close":350.73},{"date":"2022-07-01","close":358.44},{"date":"2022-07-05","close":366.87},{"date":"2022-07-06","close":375.22},{"date":"2022-07-07","close":382.52},{"date":"2022-07-08","close":378.45},{"date":"2022-07-11","close":369.66},{"date":"2022-07-12","close":362.46},{"date":"2022-07-13","close":363.33},{"date":"2022-07-14","close":366.06},{"date":"2022-07-15","close":370.14},{"date":"2022-07-18","close":360.6},{"date":"2022-07-19","close":377.1},{"date":"2022-07-20","close":383.81},{"date":"2022-07-21","close":398.35},{"date":"2022-07-22","close":393.51},{"date":"2022-07-25","close":375.56},{"date":"2022-07-26","close":377.0},{"date":"2022-07-27","close":385.96},{"date":"2022-07-28","close":398.56},{"date":"2022-07-29","close":399.18},{"date":"2022-08-01","close":398.13},{"date":"2022-08-02","close":398.93},{"date":"2022-08-03","close":406.87},{"date":"2022-08-04","close":405.02},{"date":"2022-08-05","close":407.78},{"date":"2022-08-08","close":407.0},{"date":"2022-08-09","close":388.6},{"date":"2022-08-10","close":400.29},{"date":"2022-08-11","close":396.68},{"date":"2022-08-12","close":396.43},{"date":"2022-08-15","close":390.85},{"date":"2022-08-16","close":382.24},{"date":"2022-08-17","close":374.01},{"date":"2022-08-18","close":374.75},{"date":"2022-08-19","close":373.74},{"date":"2022-08-22","close":358.4},{"date":"2022-08-23","close":356.91},{"date":"2022-08-24","close":360.55},{"date":"2022-08-25","close":371.21},{"date":"2022-08-26","close":349.9},{"date":"2022-08-29","close":349.05},{"date":"2022-08-30","close":348.84},{"date":"2022-08-31","close":347.62},{"date":"2022-09-01","close":349.93},{"date":"2022-09-02","close":343.83},{"date":"2022-09-06","close":341.73},{"date":"2022-09-07","close":354.68},{"date":"2022-09-08","close":364.95},{"date":"2022-09-09","close":374.13},{"date":"2022-09-12","close":376.59},{"date":"2022-09-13","close":350.43},{"date":"2022-09-14","close":350.47},{"date":"2022-09-15","close":349.84},{"date":"2022-09-16","close":342.56},{"date":"2022-09-19","close":339.67},{"date":"2022-09-20","close":338.0},{"date":"2022-09-21","close":333.48},{"date":"2022-09-22","close":326.08},{"date":"2022-09-23","close":334.2},{"date":"2022-09-26","close":331.22},{"date":"2022-09-27","close":329.73},{"date":"2022-09-28","close":334.03},{"date":"2022-09-29","close":331.81},{"date":"2022-09-30","close":325.8},{"date":"2022-10-03","close":336.68},{"date":"2022-10-04","close":348.59},{"date":"2022-10-05","close":350.12},{"date":"2022-10-06","close":346.02},{"date":"2022-10-07","close":333.24},{"date":"2022-10-10","close":324.72},{"date":"2022-10-11","close":325.71},{"date":"2022-10-12","close":328.12},{"date":"2022-10-13","close":335.22},{"date":"2022-10-14","close":324.64},{"date":"2022-10-17","close":339.49},{"date":"2022-10-18","close":342.16},{"date":"2022-10-19","close":335.49},{"date":"2022-10-20","close":331.2},{"date":"2022-10-21","close":337.65},{"date":"2022-10-24","close":344.94},{"date":"2022-10-25","close":352.35},{"date":"2022-10-26","close":358.3},{"date":"2022-10-27","close":356.14},{"date":"2022-10-28","close":364.28},{"date":"2022-10-31","close":359.68},{"date":"2022-11-01","close":394.93},{"date":"2022-11-02","close":372.64},{"date":"2022-11-03","close":369.19},{"date":"2022-11-04","close":371.79},{"date":"2022-11-07","close":385.2},{"date":"2022-11-08","close":382.9},{"date":"2022-11-09","close":379.88},{"date":"2022-11-10","close":416.06},{"date":"2022-11-11","close":441.27},{"date":"2022-11-14","close":428.03},{"date":"2022-11-15","close":434.38},{"date":"2022-11-16","close":426.08},{"date":"2022-11-17","close":410.44},{"date":"2022-11-18","close":413.89},{"date":"2022-11-21","close":412.89},{"date":"2022-11-22","close":412.13},{"date":"2022-11-23","close":416.53},{"date":"2022-11-25","close":411.36},{"date":"2022-11-28","close":400.1},{"date":"2022-11-29","close":408.96},{"date":"2022-11-30","close":425.87},{"date":"2022-12-01","close":439.17},{"date":"2022-12-02","close":435.3},{"date":"2022-12-05","close":422.3},{"date":"2022-12-06","close":415.39},{"date":"2022-12-07","close":420.1},{"date":"2022-12-08","close":428.54},{"date":"2022-12-09","close":420.63},{"date":"2022-12-12","close":423.11},{"date":"2022-12-13","close":435.35},{"date":"2022-12-14","close":430.03},{"date":"2022-12-15","close":415.38},{"date":"2022-12-16","close":407.71},{"date":"2022-12-19","close":402.17},{"date":"2022-12-20","close":405.71},{"date":"2022-12-21","close":418.06},{"date":"2022-12-22","close":412.96},{"date":"2022-12-23","close":410.58},{"date":"2022-12-27","close":404.8},{"date":"2022-12-28","close":399.93},{"date":"2022-12-29","close":410.38},{"date":"2022-12-30","close":407.96},{"date":"2023-01-03","close":406.01},{"date":"2023-01-04","close":422.43},{"date":"2023-01-05","close":419.2},{"date":"2023-01-06","close":447.77},{"date":"2023-01-09","close":448.08},{"date":"2023-01-10","close":469.11},{"date":"2023-01-11","close":463.02},{"date":"2023-01-12","close":469.71},{"date":"2023-01-13","close":479.08},{"date":"2023-01-17","close":480.19},{"date":"2023-01-18","close":481.32},{"date":"2023-01-19","close":475.13},{"date":"2023-01-20","close":488.88},{"date":"2023-01-23","close":496.14},{"date":"2023-01-24","close":486.7},{"date":"2023-01-25","close":485.18},{"date":"2023-01-26","close":487.0},{"date":"2023-01-27","close":487.0},{"date":"2023-01-30","close":482.95},{"date":"2023-01-31","close":480.5},{"date":"2023-02-01","close":483.2},{"date":"2023-02-02","close":504.22},{"date":"2023-02-03","close":482.41},{"date":"2023-02-06","close":485.53},{"date":"2023-02-07","close":507.68},{"date":"2023-02-08","close":497.43},{"date":"2023-02-09","close":486.74},{"date":"2023-02-10","close":485.73},{"date":"2023-02-13","close":496.68},{"date":"2023-02-14","close":503.65},{"date":"2023-02-15","close":514.59},{"date":"2023-02-16","close":506.4},{"date":"2023-02-17","close":496.46},{"date":"2023-02-21","close":478.17},{"date":"2023-02-22","close":476.29},{"date":"2023-02-23","close":478.35},{"date":"2023-02-24","close":468.17},{"date":"2023-02-27","close":468.18},{"date":"2023-02-28","close":473.24},{"date":"2023-03-01","close":469.1},{"date":"2023-03-02","close":476.13},{"date":"2023-03-03","close":488.0},{"date":"2023-03-06","close":486.16},{"date":"2023-03-07","close":473.99},{"date":"2023-03-08","close":482.22},{"date":"2023-03-09","close":472.28},{"date":"2023-03-10","close":454.86},{"date":"2023-03-13","close":460.92},{"date":"2023-03-14","close":471.42},{"date":"2023-03-15","close":464.97},{"date":"2023-03-16","close":474.11},{"date":"2023-03-17","close":471.36},{"date":"2023-03-20","close":483.26},{"date":"2023-03-21","close":495.4},{"date":"2023-03-22","close":475.03},{"date":"2023-03-23","close":478.74},{"date":"2023-03-24","close":485.51},{"date":"2023-03-27","close":489.05},{"date":"2023-03-28","close":488.14},{"date":"2023-03-29","close":487.62},{"date":"2023-03-30","close":493.55},{"date":"2023-03-31","close":500.08},{"date":"2023-04-03","close":489.27},{"date":"2023-04-04","close":484.01},{"date":"2023-04-05","close":476.69},{"date":"2023-04-06","close":472.52},{"date":"2023-04-10","close":477.22},{"date":"2023-04-11","close":478.13},{"date":"2023-04-12","close":470.9},{"date":"2023-04-13","close":480.01},{"date":"2023-04-14","close":482.49},{"date":"2023-04-17","close":481.52},{"date":"2023-04-18","close":482.12},{"date":"2023-04-19","close":487.7},{"date":"2023-04-20","close":490.61},{"date":"2023-04-21","close":495.65},{"date":"2023-04-24","close":503.61},{"date":"2023-04-25","close":483.23},{"date":"2023-04-26","close":481.44},{"date":"2023-04-27","close":484.62},{"date":"2023-04-28","close":492.16},{"date":"2023-05-01","close":489.6},{"date":"2023-05-02","close":467.38},{"date":"2023-05-03","close":478.83},{"date":"2023-05-04","close":469.51},{"date":"2023-05-05","close":488.49},{"date":"2023-05-08","close":485.53},{"date":"2023-05-09","close":479.37},{"date":"2023-05-10","close":485.11},{"date":"2023-05-11","close":486.73},{"date":"2023-05-12","close":487.47},{"date":"2023-05-15","close":489.88},{"date":"2023-05-16","close":491.93},{"date":"2023-05-17","close":487.12},{"date":"2023-05-18","close":492.06},{"date":"2023-05-19","close":488.1},{"date":"2023-05-22","close":486.25},{"date":"2023-05-23","close":461.08},{"date":"2023-05-24","close":463.51},{"date":"2023-05-25","close":458.06},{"date":"2023-05-26","close":468.94},{"date":"2023-05-30","close":466.22},{"date":"2023-05-31","close":464.77},{"date":"2023-06-01","close":469.84},{"date":"2023-06-02","close":470.83},{"date":"2023-06-05","close":465.28},{"date":"2023-06-06","close":459.53},{"date":"2023-06-07","close":450.7},{"date":"2023-06-08","close":453.0},{"date":"2023-06-09","close":450.87},{"date":"2023-06-12","close":460.48},{"date":"2023-06-13","close":468.47},{"date":"2023-06-14","close":466.97},{"date":"2023-06-15","close":481.42},{"date":"2023-06-16","close":483.03},{"date":"2023-06-20","close":482.22},{"date":"2023-06-21","close":485.82},{"date":"2023-06-22","close":490.72},{"date":"2023-06-23","close":487.78},{"date":"2023-06-26","close":481.82},{"date":"2023-06-27","close":484.2},{"date":"2023-06-28","close":491.34},{"date":"2023-06-29","close":494.49},{"date":"2023-06-30","close":502.23},{"date":"2023-07-03","close":490.18},{"date":"2023-07-05","close":492.46},{"date":"2023-07-06","close":491.23},{"date":"2023-07-07","close":498.01},{"date":"2023-07-10","close":521.21},{"date":"2023-07-11","close":514.82},{"date":"2023-07-12","close":525.68},{"date":"2023-07-13","close":532.8},{"date":"2023-07-14","close":536.89},{"date":"2023-07-17","close":551.84},{"date":"2023-07-18","close":547.47},{"date":"2023-07-19","close":547.75},{"date":"2023-07-20","close":542.86},{"date":"2023-07-21","close":554.6},{"date":"2023-07-24","close":554.03},{"date":"2023-07-25","close":556.67},{"date":"2023-07-26","close":556.16},{"date":"2023-07-27","close":545.96},{"date":"2023-07-28","close":552.78},{"date":"2023-07-31","close":554.73},{"date":"2023-08-01","close":532.3},{"date":"2023-08-02","close":519.18},{"date":"2023-08-03","close":507.77},{"date":"2023-08-04","close":504.08},{"date":"2023-08-07","close":508.34},{"date":"2023-08-08","close":509.76},{"date":"2023-08-09","close":518.75},{"date":"2023-08-10","close":507.49},{"date":"2023-08-11","close":505.51},{"date":"2023-08-14","close":507.7},{"date":"2023-08-15","close":509.37},{"date":"2023-08-16","close":499.55},{"date":"2023-08-17","close":486.42},{"date":"2023-08-18","close":483.73},{"date":"2023-08-21","close":481.97},{"date":"2023-08-22","close":488.35},{"date":"2023-08-23","close":503.03},{"date":"2023-08-24","close":486.02},{"date":"2023-08-25","close":492.68},{"date":"2023-08-28","close":493.08},{"date":"2023-08-29","close":511.49},{"date":"2023-08-30","close":510.81},{"date":"2023-08-31","close":511.41},{"date":"2023-09-01","close":511.29},{"date":"2023-09-05","close":496.01},{"date":"2023-09-06","close":487.96},{"date":"2023-09-07","close":477.21},{"date":"2023-09-08","close":465.79},{"date":"2023-09-11","close":471.51},{"date":"2023-09-12","close":470.12},{"date":"2023-09-13","close":458.29},{"date":"2023-09-14","close":462.08},{"date":"2023-09-15","close":450.69},{"date":"2023-09-18","close":450.27},{"date":"2023-09-19","close":457.38},{"date":"2023-09-20","close":455.35},{"date":"2023-09-21","close":438.65},{"date":"2023-09-22","close":435.69},{"date":"2023-09-25","close":437.24},{"date":"2023-09-26","close":432.42},{"date":"2023-09-27","close":436.86},{"date":"2023-09-28","close":436.98},{"date":"2023-09-29","close":437.27},{"date":"2023-10-02","close":430.95},{"date":"2023-10-03","close":425.21},{"date":"2023-10-04","close":433.21},{"date":"2023-10-05","close":430.52},{"date":"2023-10-06","close":445.98},{"date":"2023-10-09","close":442.25},{"date":"2023-10-10","close":450.7},{"date":"2023-10-11","close":445.88},{"date":"2023-10-12","close":428.31},{"date":"2023-10-13","close":426.18},{"date":"2023-10-16","close":429.55},{"date":"2023-10-17","close":436.09},{"date":"2023-10-18","close":425.32},{"date":"2023-10-19","close":425.68},{"date":"2023-10-20","close":427.0},{"date":"2023-10-23","close":427.72},{"date":"2023-10-24","close":430.77},{"date":"2023-10-25","close":412.68},{"date":"2023-10-26","close":397.43},{"date":"2023-10-27","close":391.37},{"date":"2023-10-30","close":396.39},{"date":"2023-10-31","close":399.47},{"date":"2023-11-01","close":395.35},{"date":"2023-11-02","close":419.44},{"date":"2023-11-03","close":429.3},{"date":"2023-11-06","close":423.02},{"date":"2023-11-07","close":422.47},{"date":"2023-11-08","close":427.73},{"date":"2023-11-09","close":418.75},{"date":"2023-11-10","close":428.73},{"date":"2023-11-13","close":432.39},{"date":"2023-11-14","close":454.25},{"date":"2023-11-15","close":460.56},{"date":"2023-11-16","close":466.64},{"date":"2023-11-17","close":463.69},{"date":"2023-11-20","close":472.93},{"date":"2023-11-21","close":477.71},{"date":"2023-11-22","close":478.33},{"date":"2023-11-24","close":478.18},{"date":"2023-11-27","close":479.63},{"date":"2023-11-28","close":470.8},{"date":"2023-11-29","close":466.74},{"date":"2023-11-30","close":465.82},{"date":"2023-12-01","close":482.6},{"date":"2023-12-04","close":516.61},{"date":"2023-12-05","close":518.95},{"date":"2023-12-06","close":521.56},{"date":"2023-12-07","close":523.08},{"date":"2023-12-08","close":531.35},{"date":"2023-12-11","close":536.12},{"date":"2023-12-12","close":545.04},{"date":"2023-12-13","close":557.56},{"date":"2023-12-14","close":554.18},{"date":"2023-12-15","close":541.07},{"date":"2023-12-18","close":539.98},{"date":"2023-12-19","close":545.7},{"date":"2023-12-20","close":539.8},{"date":"2023-12-21","close":552.61},{"date":"2023-12-22","close":554.04},{"date":"2023-12-26","close":556.01},{"date":"2023-12-27","close":557.11},{"date":"2023-12-28","close":557.02},{"date":"2023-12-29","close":555.05},{"date":"2024-01-02","close":547.69},{"date":"2024-01-03","close":535.06},{"date":"2024-01-04","close":538.5},{"date":"2024-01-05","close":537.36},{"date":"2024-01-08","close":543.96},{"date":"2024-01-09","close":553.04},{"date":"2024-01-10","close":554.24},{"date":"2024-01-11","close":558.71},{"date":"2024-01-12","close":535.29},{"date":"2024-01-16","close":520.0},{"date":"2024-01-17","close":515.48},{"date":"2024-01-18","close":525.28},{"date":"2024-01-19","close":523.82},{"date":"2024-01-22","close":531.43},{"date":"2024-01-23","close":531.52},{"date":"2024-01-24","close":520.21},{"date":"2024-01-25","close":522.44},{"date":"2024-01-26","close":524.98},{"date":"2024-01-29","close":532.06},{"date":"2024-01-30","close":521.03},{"date":"2024-01-31","close":515.08},{"date":"2024-02-01","close":527.28},{"date":"2024-02-02","close":527.14},{"date":"2024-02-05","close":572.12},{"date":"2024-02-06","close":567.0},{"date":"2024-02-07","close":572.31},{"date":"2024-02-08","close":573.61},{"date":"2024-02-09","close":572.21},{"date":"2024-02-12","close":565.56},{"date":"2024-02-13","close":555.66},{"date":"2024-02-14","close":560.56},{"date":"2024-02-15","close":568.83},{"date":"2024-02-16","close":555.54},{"date":"2024-02-20","close":551.21},{"date":"2024-02-21","close":554.77},{"date":"2024-02-22","close":571.31},{"date":"2024-02-23","close":576.29},{"date":"2024-02-26","close":569.87},{"date":"2024-02-27","close":575.07},{"date":"2024-02-28","close":571.68},{"date":"2024-02-29","close":575.23},{"date":"2024-03-01","close":576.87},{"date":"2024-03-04","close":571.28},{"date":"2024-03-05","close":558.32},{"date":"2024-03-06","close":557.46},{"date":"2024-03-07","close":563.22},{"date":"2024-03-08","close":561.41},{"date":"2024-03-11","close":548.31},{"date":"2024-03-12","close":546.84},{"date":"2024-03-13","close":540.18},{"date":"2024-03-14","close":535.58},{"date":"2024-03-15","close":529.77},{"date":"2024-03-18","close":529.81},{"date":"2024-03-19","close":534.42},{"date":"2024-03-20","close":529.5},{"date":"2024-03-21","close":532.09},{"date":"2024-03-22","close":530.72},{"date":"2024-03-25","close":529.71},{"date":"2024-03-26","close":530.6},{"date":"2024-03-27","close":539.57},{"date":"2024-03-28","close":539.93},{"date":"2024-04-01","close":532.41},{"date":"2024-04-02","close":521.67},{"date":"2024-04-03","close":524.04},{"date":"2024-04-04","close":518.1},{"date":"2024-04-05","close":519.54},{"date":"2024-04-08","close":514.7},{"date":"2024-04-09","close":519.81},{"date":"2024-04-10","close":504.14},{"date":"2024-04-11","close":503.1},{"date":"2024-04-12","close":497.79},{"date":"2024-04-15","close":491.29},{"date":"2024-04-16","close":489.57},{"date":"2024-04-17","close":478.24},{"date":"2024-04-18","close":477.79},{"date":"2024-04-19","close":476.35},{"date":"2024-04-22","close":479.57},{"date":"2024-04-23","close":493.8},{"date":"2024-04-24","close":494.26},{"date":"2024-04-25","close":489.24},{"date":"2024-04-26","close":499.3},{"date":"2024-04-29","close":505.34},{"date":"2024-04-30","close":492.76},{"date":"2024-05-01","close":468.04},{"date":"2024-05-02","close":475.82},{"date":"2024-05-03","close":480.6},{"date":"2024-05-06","close":476.87},{"date":"2024-05-07","close":483.68},{"date":"2024-05-08","close":487.07},{"date":"2024-05-09","close":500.82},{"date":"2024-05-10","close":509.82},{"date":"2024-05-13","close":503.02},{"date":"2024-05-14","close":521.11},{"date":"2024-05-15","close":548.53},{"date":"2024-05-16","close":540.94},{"date":"2024-05-17","close":543.45},{"date":"2024-05-20","close":530.07},{"date":"2024-05-21","close":518.44},{"date":"2024-05-22","close":517.94},{"date":"2024-05-23","close":516.1},{"date":"2024-05-24","close":516.5},{"date":"2024-05-28","close":505.4},{"date":"2024-05-29","close":498.35},{"date":"2024-05-30","close":499.77},{"date":"2024-05-31","close":496.95},{"date":"2024-06-03","close":492.43},{"date":"2024-06-04","close":491.06},{"date":"2024-06-05","close":495.84},{"date":"2024-06-06","close":497.84},{"date":"2024-06-07","close":497.51},{"date":"2024-06-10","close":508.26},{"date":"2024-06-11","close":506.2},{"date":"2024-06-12","close":514.28},{"date":"2024-06-13","close":506.12},{"date":"2024-06-14","close":504.0},{"date":"2024-06-17","close":504.33},{"date":"2024-06-18","close":503.6},{"date":"2024-06-20","close":495.96},{"date":"2024-06-21","close":495.73},{"date":"2024-06-24","close":491.49},{"date":"2024-06-25","close":491.08},{"date":"2024-06-26","close":488.61},{"date":"2024-06-27","close":493.96},{"date":"2024-06-28","close":487.2},{"date":"2024-07-01","close":476.4},{"date":"2024-07-02","close":477.23},{"date":"2024-07-03","close":477.49},{"date":"2024-07-05","close":486.0},{"date":"2024-07-08","close":483.73},{"date":"2024-07-09","close":477.89},{"date":"2024-07-10","close":483.39},{"date":"2024-07-11","close":487.78},{"date":"2024-07-12","close":492.74},{"date":"2024-07-15","close":482.7},{"date":"2024-07-16","close":499.52},{"date":"2024-07-17","close":496.47},{"date":"2024-07-18","close":470.74},{"date":"2024-07-19","close":468.2},{"date":"2024-07-22","close":475.29},{"date":"2024-07-23","close":470.41},{"date":"2024-07-24","close":471.34},{"date":"2024-07-25","close":470.68},{"date":"2024-07-26","close":469.71},{"date":"2024-07-29","close":472.63},{"date":"2024-07-30","close":474.69},{"date":"2024-07-31","close":476.12},{"date":"2024-08-01","close":477.84},{"date":"2024-08-02","close":468.63},{"date":"2024-08-05","close":455.08},{"date":"2024-08-06","close":469.37},{"date":"2024-08-07","close":467.07},{"date":"2024-08-08","close":483.91},{"date":"2024-08-09","close":482.84},{"date":"2024-08-12","close":479.93},{"date":"2024-08-13","close":487.82},{"date":"2024-08-14","close":474.94},{"date":"2024-08-15","close":485.52},{"date":"2024-08-16","close":492.26},{"date":"2024-08-19","close":496.99},{"date":"2024-08-20","close":494.01},{"date":"2024-08-21","close":494.99},{"date":"2024-08-22","close":491.73},{"date":"2024-08-23","close":488.13},{"date":"2024-08-26","close":484.07},{"date":"2024-08-27","close":482.56},{"date":"2024-08-28","close":481.48},{"date":"2024-08-29","close":487.28},{"date":"2024-08-30","close":481.33},{"date":"2024-09-03","close":469.01},{"date":"2024-09-04","close":471.29},{"date":"2024-09-05","close":469.18},{"date":"2024-09-06","close":472.35},{"date":"2024-09-09","close":480.34},{"date":"2024-09-10","close":495.95},{"date":"2024-09-11","close":490.26},{"date":"2024-09-12","close":497.04},{"date":"2024-09-13","close":500.55},{"date":"2024-09-16","close":511.38},{"date":"2024-09-17","close":512.27},{"date":"2024-09-18","close":511.3},{"date":"2024-09-19","close":517.06},{"date":"2024-09-20","close":506.74},{"date":"2024-09-23","close":507.66},{"date":"2024-09-24","close":506.38},{"date":"2024-09-25","close":497.76},{"date":"2024-09-26","close":509.03},{"date":"2024-09-27","close":511.78},{"date":"2024-09-30","close":505.22},{"date":"2024-10-01","close":495.42},{"date":"2024-10-02","close":485.97},{"date":"2024-10-03","close":483.52},{"date":"2024-10-04","close":477.67},{"date":"2024-10-07","close":472.41},{"date":"2024-10-08","close":475.53},{"date":"2024-10-09","close":474.65},{"date":"2024-10-10","close":473.28},{"date":"2024-10-11","close":476.27},{"date":"2024-10-14","close":478.0},{"date":"2024-10-15","close":473.92},{"date":"2024-10-16","close":463.89},{"date":"2024-10-17","close":460.01},{"date":"2024-10-18","close":457.74},{"date":"2024-10-21","close":453.38},{"date":"2024-10-22","close":461.49},{"date":"2024-10-23","close":457.9},{"date":"2024-10-24","close":452.27},{"date":"2024-10-25","close":451.41},{"date":"2024-10-28","close":449.44},{"date":"2024-10-29","close":447.83},{"date":"2024-10-30","close":451.08},{"date":"2024-10-31","close":406.92},{"date":"2024-11-01","close":417.28},{"date":"2024-11-04","close":414.52},{"date":"2024-11-05","close":415.98},{"date":"2024-11-06","close":423.42},{"date":"2024-11-07","close":433.0},{"date":"2024-11-08","close":433.28},{"date":"2024-11-11","close":437.3},{"date":"2024-11-12","close":426.11},{"date":"2024-11-13","close":429.82},{"date":"2024-11-14","close":423.65},{"date":"2024-11-15","close":420.91},{"date":"2024-11-18","close":419.83},{"date":"2024-11-19","close":416.34},{"date":"2024-11-20","close":418.61},{"date":"2024-11-21","close":418.55},{"date":"2024-11-22","close":417.24},{"date":"2024-11-25","close":428.59},{"date":"2024-11-26","close":417.32},{"date":"2024-11-27","close":421.76},{"date":"2024-11-29","close":421.75},{"date":"2024-12-02","close":430.77},{"date":"2024-12-03","close":432.11},{"date":"2024-12-04","close":434.43},{"date":"2024-12-05","close":427.49},{"date":"2024-12-06","close":435.69},{"date":"2024-12-09","close":450.68},{"date":"2024-12-10","close":444.72},{"date":"2024-12-11","close":437.08},{"date":"2024-12-12","close":437.18},{"date":"2024-12-13","close":432.1},{"date":"2024-12-16","close":430.47},{"date":"2024-12-17","close":427.09},{"date":"2024-12-18","close":410.76},{"date":"2024-12-19","close":409.03},{"date":"2024-12-20","close":412.26},{"date":"2024-12-23","close":413.16},{"date":"2024-12-24","close":413.62},{"date":"2024-12-26","close":417.11},{"date":"2024-12-27","close":414.93},{"date":"2024-12-30","close":412.75},{"date":"2024-12-31","close":413.44},{"date":"2025-01-02","close":408.85},{"date":"2025-01-03","close":415.53},{"date":"2025-01-06","close":429.16},{"date":"2025-01-07","close":427.26},{"date":"2025-01-08","close":432.36},{"date":"2025-01-10","close":418.05},{"date":"2025-01-13","close":422.62},{"date":"2025-01-14","close":418.63},{"date":"2025-01-15","close":422.92},{"date":"2025-01-16","close":428.62},{"date":"2025-01-17","close":419.26},{"date":"2025-01-21","close":427.33},{"date":"2025-01-22","close":430.59},{"date":"2025-01-23","close":432.34},{"date":"2025-01-24","close":435.33},{"date":"2025-01-27","close":427.52},{"date":"2025-01-28","close":417.86},{"date":"2025-01-29","close":418.75},{"date":"2025-01-30","close":423.99},{"date":"2025-01-31","close":422.05},{"date":"2025-02-03","close":469.04},{"date":"2025-02-04","close":465.03},{"date":"2025-02-05","close":468.55},{"date":"2025-02-06","close":460.56},{"date":"2025-02-07","close":459.78},{"date":"2025-02-10","close":464.91},{"date":"2025-02-11","close":463.74},{"date":"2025-02-12","close":457.35},{"date":"2025-02-13","close":459.76},{"date":"2025-02-14","close":444.53},{"date":"2025-02-18","close":449.06},{"date":"2025-02-19","close":450.99},{"date":"2025-02-20","close":452.86},{"date":"2025-02-21","close":452.77},{"date":"2025-02-24","close":463.66},{"date":"2025-02-25","close":459.86},{"date":"2025-02-26","close":457.81},{"date":"2025-02-27","close":441.03},{"date":"2025-02-28","close":437.11},{"date":"2025-03-03","close":437.15},{"date":"2025-03-04","close":441.61},{"date":"2025-03-05","close":437.23},{"date":"2025-03-06","close":429.03},{"date":"2025-03-07","close":430.12},{"date":"2025-03-10","close":436.48},{"date":"2025-03-11","close":426.69},{"date":"2025-03-12","close":412.4},{"date":"2025-03-13","close":406.29},{"date":"2025-03-14","close":415.3},{"date":"2025-03-17","close":422.36},{"date":"2025-03-18","close":419.52},{"date":"2025-03-19","close":422.15},{"date":"2025-03-20","close":420.62},{"date":"2025-03-21","close":420.99},{"date":"2025-03-24","close":423.6},{"date":"2025-03-25","close":417.66},{"date":"2025-03-26","close":417.71},{"date":"2025-03-27","close":422.54},{"date":"2025-03-28","close":415.87},{"date":"2025-03-31","close":419.95},{"date":"2025-04-01","close":418.57},{"date":"2025-04-02","close":426.25},{"date":"2025-04-03","close":410.76},{"date":"2025-04-04","close":393.73},{"date":"2025-04-07","close":378.99},{"date":"2025-04-08","close":361.04},{"date":"2025-04-09","close":397.1},{"date":"2025-04-10","close":381.83},{"date":"2025-04-11","close":390.94},{"date":"2025-04-14","close":404.65},{"date":"2025-04-15","close":404.02},{"date":"2025-04-16","close":402.38},{"date":"2025-04-17","close":411.49},{"date":"2025-04-21","close":406.65},{"date":"2025-04-22","close":421.59},{"date":"2025-04-23","close":426.63},{"date":"2025-04-24","close":440.98},{"date":"2025-04-25","close":437.44},{"date":"2025-04-28","close":433.99},{"date":"2025-04-29","close":436.97},{"date":"2025-04-30","close":432.65},{"date":"2025-05-01","close":471.38},{"date":"2025-05-02","close":471.9},{"date":"2025-05-05","close":475.07},{"date":"2025-05-06","close":473.71},{"date":"2025-05-07","close":486.61},{"date":"2025-05-08","close":489.98},{"date":"2025-05-09","close":491.7},{"date":"2025-05-12","close":509.53},{"date":"2025-05-13","close":509.13},{"date":"2025-05-14","close":509.42},{"date":"2025-05-15","close":511.99},{"date":"2025-05-16","close":518.1},{"date":"2025-05-19","close":521.68},{"date":"2025-05-20","close":517.16},{"date":"2025-05-21","close":500.87},{"date":"2025-05-22","close":504.83},{"date":"2025-05-23","close":501.57},{"date":"2025-05-27","close":516.5},{"date":"2025-05-28","close":514.33},{"date":"2025-05-29","close":515.55},{"date":"2025-05-30","close":513.36},{"date":"2025-06-02","close":514.8},{"date":"2025-06-03","close":525.83},{"date":"2025-06-04","close":524.86},{"date":"2025-06-05","close":522.21},{"date":"2025-06-06","close":524.91},{"date":"2025-06-09","close":518.6},{"date":"2025-06-10","close":525.93},{"date":"2025-06-11","close":524.18},{"date":"2025-06-12","close":526.92},{"date":"2025-06-13","close":522.7},{"date":"2025-06-16","close":528.77},{"date":"2025-06-17","close":520.59},{"date":"2025-06-18","close":519.85},{"date":"2025-06-20","close":523.92},{"date":"2025-06-23","close":524.65},{"date":"2025-06-24","close":530.5},{"date":"2025-06-25","close":530.4},{"date":"2025-06-26","close":527.78},{"date":"2025-06-27","close":531.32},{"date":"2025-06-30","close":536.34},{"date":"2025-07-01","close":542.65},{"date":"2025-07-02","close":542.71},{"date":"2025-07-03","close":547.01},{"date":"2025-07-07","close":545.56},{"date":"2025-07-08","close":538.84},{"date":"2025-07-09","close":540.64},{"date":"2025-07-10","close":541.09},{"date":"2025-07-11","close":533.37},{"date":"2025-07-14","close":531.42},{"date":"2025-07-15","close":526.66},{"date":"2025-07-16","close":520.57},{"date":"2025-07-17","close":518.71},{"date":"2025-07-18","close":514.61},{"date":"2025-07-21","close":520.87},{"date":"2025-07-22","close":532.0},{"date":"2025-07-23","close":540.68},{"date":"2025-07-24","close":549.97},{"date":"2025-07-25","close":565.19},{"date":"2025-07-28","close":566.5},{"date":"2025-07-29","close":573.07},{"date":"2025-07-30","close":572.09},{"date":"2025-07-31","close":534.31},{"date":"2025-08-01","close":535.54},{"date":"2025-08-04","close":682.78},{"date":"2025-08-05","close":641.94},{"date":"2025-08-06","close":624.19},{"date":"2025-08-07","close":650.06},{"date":"2025-08-08","close":658.06},{"date":"2025-08-11","close":652.11},{"date":"2025-08-12","close":652.27},{"date":"2025-08-13","close":663.92},{"date":"2025-08-14","close":653.95},{"date":"2025-08-15","close":650.84},{"date":"2025-08-18","close":637.86},{"date":"2025-08-19","close":636.71},{"date":"2025-08-20","close":639.85},{"date":"2025-08-21","close":633.05},{"date":"2025-08-22","close":645.55},{"date":"2025-08-25","close":641.35},{"date":"2025-08-26","close":641.72},{"date":"2025-08-27","close":640.86},{"date":"2025-08-28","close":647.03},{"date":"2025-08-29","close":647.09},{"date":"2025-09-02","close":639.45},{"date":"2025-09-03","close":633.95},{"date":"2025-09-04","close":640.44},{"date":"2025-09-05","close":642.99},{"date":"2025-09-08","close":652.83},{"date":"2025-09-09","close":655.6},{"date":"2025-09-10","close":637.95},{"date":"2025-09-11","close":645.16},{"date":"2025-09-12","close":641.14},{"date":"2025-09-15","close":643.99},{"date":"2025-09-16","close":645.65},{"date":"2025-09-17","close":640.86},{"date":"2025-09-18","close":655.51},{"date":"2025-09-19","close":656.16},{"date":"2025-09-22","close":644.1},{"date":"2025-09-23","close":648.38},{"date":"2025-09-24","close":627.17},{"date":"2025-09-25","close":618.17},{"date":"2025-09-26","close":632.22},{"date":"2025-09-29","close":630.56},{"date":"2025-09-30","close":638.89},{"date":"2025-10-01","close":620.11},{"date":"2025-10-02","close":633.84},{"date":"2025-10-03","close":631.19},{"date":"2025-10-06","close":627.78},{"date":"2025-10-07","close":627.28},{"date":"2025-10-08","close":629.91},{"date":"2025-10-09","close":628.75},{"date":"2025-10-10","close":616.15},{"date":"2025-10-13","close":633.32},{"date":"2025-10-14","close":636.91},{"date":"2025-10-15","close":639.15},{"date":"2025-10-16","close":637.34},{"date":"2025-10-17","close":635.4},{"date":"2025-10-20","close":643.41},{"date":"2025-10-21","close":637.13},{"date":"2025-10-22","close":633.78},{"date":"2025-10-23","close":638.6},{"date":"2025-10-24","close":640.85},{"date":"2025-10-27","close":647.4},{"date":"2025-10-28","close":634.36},{"date":"2025-10-29","close":627.66},{"date":"2025-10-30","close":628.54},{"date":"2025-10-31","close":629.51},{"date":"2025-11-03","close":722.94},{"date":"2025-11-04","close":722.12},{"date":"2025-11-05","close":720.21},{"date":"2025-11-06","close":713.74},{"date":"2025-11-07","close":708.45},{"date":"2025-11-10","close":709.59},{"date":"2025-11-11","close":712.47},{"date":"2025-11-12","close":713.56},{"date":"2025-11-13","close":701.48},{"date":"2025-11-14","close":689.93},{"date":"2025-11-17","close":669.0},{"date":"2025-11-18","close":670.21},{"date":"2025-11-19","close":697.1},{"date":"2025-11-20","close":689.35},{"date":"2025-11-21","close":725.91},{"date":"2025-11-24","close":752.14},{"date":"2025-11-25","close":766.68},{"date":"2025-11-26","close":755.96},{"date":"2025-11-28","close":752.88},{"date":"2025-12-01","close":728.97},{"date":"2025-12-02","close":732.73},{"date":"2025-12-03","close":725.93},{"date":"2025-12-04","close":717.47},{"date":"2025-12-05","close":714.1},{"date":"2025-12-08","close":706.65},{"date":"2025-12-09","close":699.06},{"date":"2025-12-10","close":701.83},{"date":"2025-12-11","close":707.5},{"date":"2025-12-12","close":704.2},{"date":"2025-12-15","close":700.55},{"date":"2025-12-16","close":693.18},{"date":"2025-12-17","close":695.6},{"date":"2025-12-18","close":697.1},{"date":"2025-12-19","close":700.34},{"date":"2025-12-22","close":702.12},{"date":"2025-12-23","close":682.31},{"date":"2025-12-24","close":688.18},{"date":"2025-12-26","close":688.48},{"date":"2025-12-29","close":687.89},{"date":"2025-12-30","close":682.32},{"date":"2025-12-31","close":676.53},{"date":"2026-01-02","close":669.99},{"date":"2026-01-05","close":682.23},{"date":"2026-01-06","close":706.83},{"date":"2026-01-07","close":714.55},{"date":"2026-01-08","close":712.39},{"date":"2026-01-09","close":713.35},{"date":"2026-01-12","close":724.76},{"date":"2026-01-13","close":714.04},{"date":"2026-01-14","close":710.48},{"date":"2026-01-15","close":712.12},{"date":"2026-01-16","close":715.37},{"date":"2026-01-20","close":686.02},{"date":"2026-01-21","close":696.46},{"date":"2026-01-22","close":691.05},{"date":"2026-01-23","close":693.85},{"date":"2026-01-26","close":697.82},{"date":"2026-01-27","close":694.75},{"date":"2026-01-28","close":687.74},{"date":"2026-01-29","close":676.71},{"date":"2026-01-30","close":670.46},{"date":"2026-02-02","close":639.6},{"date":"2026-02-03","close":632.56},{"date":"2026-02-04","close":642.94},{"date":"2026-02-05","close":643.59},{"date":"2026-02-06","close":644.61},{"date":"2026-02-09","close":639.79},{"date":"2026-02-10","close":646.53},{"date":"2026-02-11","close":648.73},{"date":"2026-02-12","close":617.2},{"date":"2026-02-13","close":629.35},{"date":"2026-02-17","close":626.17},{"date":"2026-02-18","close":634.9},{"date":"2026-02-19","close":630.73},{"date":"2026-02-20","close":635.66},{"date":"2026-02-23","close":623.13},{"date":"2026-02-24","close":649.23},{"date":"2026-02-25","close":657.38},{"date":"2026-02-26","close":660.71},{"date":"2026-02-27","close":656.73},{"date":"2026-03-02","close":636.7},{"date":"2026-03-03","close":635.54},{"date":"2026-03-04","close":648.7},{"date":"2026-03-05","close":618.92},{"date":"2026-03-06","close":608.41},{"date":"2026-03-09","close":610.45},{"date":"2026-03-10","close":598.85},{"date":"2026-03-11","close":600.52},{"date":"2026-03-12","close":571.21},{"date":"2026-03-13","close":573.82},{"date":"2026-03-16","close":586.37},{"date":"2026-03-17","close":586.98},{"date":"2026-03-18","close":577.12},{"date":"2026-03-19","close":579.85},{"date":"2026-03-20","close":577.26},{"date":"2026-03-23","close":578.51},{"date":"2026-03-24","close":570.21},{"date":"2026-03-25","close":575.72},{"date":"2026-03-26","close":573.29},{"date":"2026-03-27","close":558.32},{"date":"2026-03-30","close":557.09},{"date":"2026-03-31","close":561.89},{"date":"2026-04-01","close":564.66},{"date":"2026-04-02","close":569.55},{"date":"2026-04-06","close":577.44},{"date":"2026-04-07","close":574.8},{"date":"2026-04-08","close":591.84},{"date":"2026-04-09","close":584.75},{"date":"2026-04-10","close":563.0},{"date":"2026-04-13","close":574.0},{"date":"2026-04-14","close":584.05},{"date":"2026-04-15","close":580.76},{"date":"2026-04-16","close":569.95},{"date":"2026-04-17","close":589.25},{"date":"2026-04-20","close":583.06},{"date":"2026-04-21","close":569.01},{"date":"2026-04-22","close":578.35},{"date":"2026-04-23","close":560.93},{"date":"2026-04-24","close":565.93},{"date":"2026-04-27","close":574.95},{"date":"2026-04-28","close":568.3},{"date":"2026-04-29","close":553.66},{"date":"2026-04-30","close":560.8},{"date":"2026-05-01","close":567.46},{"date":"2026-05-04","close":563.12},{"date":"2026-05-05","close":562.965},{"date":"2026-05-06","close":579.23},{"date":"2026-05-07","close":572.2},{"date":"2026-05-08","close":560.11},{"date":"2026-05-11","close":532.0},{"date":"2026-05-12","close":533.92},{"date":"2026-05-13","close":528.68},{"date":"2026-05-14","close":532.86},{"date":"2026-05-15","close":528.79},{"date":"2026-05-18","close":545.79},{"date":"2026-05-19","close":546.49},{"date":"2026-05-20","close":553.58},{"date":"2026-05-21","close":553.07},{"date":"2026-05-22","close":559.37},{"date":"2026-05-26","close":557.21},{"date":"2026-05-27","close":550.99},{"date":"2026-05-28","close":568.03},{"date":"2026-05-29","close":563.53},{"date":"2026-06-01","close":566.79},{"date":"2026-06-02","close":550.82},{"date":"2026-06-03","close":560.73},{"date":"2026-06-04","close":564.74},{"date":"2026-06-05","close":562.16},{"date":"2026-06-08","close":561.17},{"date":"2026-06-09","close":578.89},{"date":"2026-06-10","close":556.94},{"date":"2026-06-11","close":557.91},{"date":"2026-06-12","close":560.88},{"date":"2026-06-15","close":570.0},{"date":"2026-06-16","close":573.0},{"date":"2026-06-17","close":546.09},{"date":"2026-06-18","close":562.09},{"date":"2026-06-22","close":545.73},{"date":"2026-06-23","close":541.31},{"date":"2026-06-24","close":549.16},{"date":"2026-06-25","close":554.94},{"date":"2026-06-26","close":551.5},{"date":"2026-06-29","close":535.93},{"date":"2026-06-30","close":526.44},{"date":"2026-07-01","close":537.58},{"date":"2026-07-02","close":557.8},{"date":"2026-07-06","close":564.98},{"date":"2026-07-07","close":570.25},{"date":"2026-07-08","close":555.67},{"date":"2026-07-09","close":558.6},{"date":"2026-07-10","close":563.57},{"date":"2026-07-13","close":564.21},{"date":"2026-07-14","close":540.68},{"date":"2026-07-15","close":557.02},{"date":"2026-07-16","close":576.07},{"date":"2026-07-17","close":567.44},{"date":"2026-07-20","close":563.81},{"date":"2026-07-21","close":552.46},{"date":"2026-07-22","close":545.0},{"date":"2026-07-23","close":539.365},{"date":"2026-07-24","close":544.32},{"date":"2026-07-27","close":556.2},{"date":"2026-07-28","close":569.54},{"date":"2026-07-29","close":569.77},{"date":"2026-07-30","close":558.8},{"date":"2026-07-31","close":559.07},{"date":"2026-08-03","close":567.84},{"date":"2026-08-04","close":588.09},{"date":"2026-08-05","close":584.78},{"date":"2026-08-06","close":590.0},{"date":"2026-08-07","close":586.67},{"date":"2026-08-10","close":595.76},{"date":"2026-08-11","close":586.64},{"date":"2026-08-12","close":570.58},{"date":"2026-08-13","close":566.93},{"date":"2026-08-14","close":550.96},{"date":"2026-08-17","close":546.09},{"date":"2026-08-18","close":553.32},{"date":"2026-08-19","close":562.2},{"date":"2026-08-20","close":545.86},{"date":"2026-08-21","close":556.93},{"date":"2026-08-24","close":559.51},{"date":"2026-08-25","close":550.01},{"date":"2026-08-26","close":553.44},{"date":"2026-08-27","close":545.08},{"date":"2026-08-28","close":554.99},{"date":"2026-08-31","close":556.69},{"date":"2026-09-01","close":545.16},{"date":"2026-09-02","close":538.99},{"date":"2026-09-03","close":529.29},{"date":"2026-09-04","close":535.38},{"date":"2026-09-08","close":520.21},{"date":"2026-09-09","close":515.15},{"date":"2026-09-10","close":506.53},{"date":"2026-09-11","close":504.7},{"date":"2026-09-14","close":509.56},{"date":"2026-09-15","close":510.73},{"date":"2026-09-16","close":513.62},{"date":"2026-09-17","close":506.48},{"date":"2026-09-18","close":511.65},{"date":"2026-09-21","close":515.3},{"date":"2026-09-22","close":521.5},{"date":"2026-09-23","close":522.02},{"date":"2026-09-24","close":513.39},{"date":"2026-09-25","close":519.26},{"date":"2026-09-28","close":529.06},{"date":"2026-09-29","close":533.44},{"date":"2026-09-30","close":522.19},{"date":"2026-10-01","close":517.75},{"date":"2026-10-02","close":518.39},{"date":"2026-10-05","close":527.07},{"date":"2026-10-06","close":515.41},{"date":"2026-10-07","close":506.67},{"date":"2026-10-08","close":513.14},{"date":"2026-10-09","close":518.0},{"date":"2026-10-12","close":523.94},{"date":"2026-10-13","close":520.31},{"date":"2026-10-14","close":529.01},{"date":"2026-10-15","close":547.18},{"date":"2026-10-16","close":560.36},{"date":"2026-10-19","close":555.8},{"date":"2026-10-20","close":557.93},{"date":"2026-10-21","close":553.48},{"date":"2026-10-22","close":566.76}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":566.76,"low_30d":500.61,"support":507.42,"high_30d":568.67,"change_1d":2.4,"change_7d":1.1,"change_30d":12.3,"resistance":561.86,"position_in_range":97.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":25.3,"per":46.7,"quarter":"2024-Q2"},{"pbr":25.62,"per":47.28,"quarter":"2024-Q3"},{"pbr":21.26,"per":37.75,"quarter":"2024-Q4"},{"pbr":23.8,"per":38.04,"quarter":"2025-Q1"},{"pbr":30.17,"per":44.11,"quarter":"2025-Q2"},{"pbr":33.58,"per":50.41,"quarter":"2025-Q3"},{"pbr":34.58,"per":51.76,"quarter":"2025-Q4"},{"pbr":29.63,"per":41.48,"quarter":"2026-Q1"},{"pbr":26.79,"per":37.1,"quarter":"2026-Q2"},{"pbr":27.3,"per":39.94,"quarter":"현재"}],"timeline":[{"close":487.2,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":505.22,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":413.44,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":419.95,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":536.34,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":638.89,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":676.53,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":561.89,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":526.44,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":27.86,"pbr_5y_low":21.26,"per_5y_avg":43.85,"per_5y_low":37.1,"current_pbr":27.3,"current_per":39.94,"pbr_5y_high":34.58,"per_5y_high":51.76,"pbr_5y_median":26.79,"per_5y_median":44.11,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":55.6,"per_percentile":33.3,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["ROE 21.0% (20% 이상)","버핏 체크리스트 6/8 통과"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 71 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"Diagnostics & Research"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +6.6%"},"momentum":{"grade":"C","reason":"RSI 71"},"valuation":{"grade":"C","reason":"PER 39.94x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 21.0%"},"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":9.83,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":true,"unit":"%","value":20.99,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":56.5,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.6,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.19,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":64.04,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":32.03,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":25.03,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":6,"total_count":8,"overall_comment":"8개 지표 중 6개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":25.3,"per":46.7,"close":487.2,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":25.62,"per":47.28,"close":505.22,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":21.26,"per":37.75,"close":413.44,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":23.8,"per":38.04,"close":419.95,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":30.17,"per":44.11,"close":536.34,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":33.58,"per":50.41,"close":638.89,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":34.58,"per":51.76,"close":676.53,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":29.63,"per":41.48,"close":561.89,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":26.79,"per":37.1,"close":526.44,"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":"39.9배"},{"label":"PBR","value":"27.3배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"21.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":4.27,"pbr":null,"per":null,"roa":0.09830885140464249,"roe":0.209858146132738,"revenue":1216585000.0,"market_cap":null,"net_income":338412000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6403884644311741,"total_assets":3442335000.0,"total_equity":1612575000.0,"profit_margin":0.2781655206993346,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":425566000.0,"operating_margin":0.34980375395060764},{"eps":3.47,"pbr":28.4,"per":44.65,"roa":0.08224671296415267,"roe":0.17893802659592584,"revenue":1140820000.0,"market_cap":46504415000.0,"net_income":278446000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6335258848898161,"total_assets":3385497000.0,"total_equity":1556103000.0,"profit_margin":0.24407531424764642,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":362586000.0,"operating_margin":0.317829280692835},{"eps":3.061587367061369,"pbr":null,"per":null,"roa":0.0740691885032615,"roe":0.15459737645160065,"revenue":1090579000.0,"market_cap":null,"net_income":248188000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6034537617173996,"total_assets":3350759000.0,"total_equity":1605383000.0,"profit_margin":0.22757452692560556,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":315605000.0,"operating_margin":0.2893921485742894},{"eps":3.3875227926762075,"pbr":null,"per":null,"roa":0.0810845445375928,"roe":0.17589832345409195,"revenue":1105239000.0,"market_cap":null,"net_income":274610000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.6182861806360435,"total_assets":3386712000.0,"total_equity":1561186000.0,"profit_margin":0.24846209733822278,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":354846000.0,"operating_margin":0.32105816027121736},{"eps":3.626577467303032,"pbr":null,"per":null,"roa":0.08826393946908755,"roe":0.20152423830927177,"revenue":1109457000.0,"market_cap":null,"net_income":293989000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.6261910105574168,"total_assets":3330794000.0,"total_equity":1458827000.0,"profit_margin":0.26498458254803925,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":373046000.0,"operating_margin":0.3362419634109299},{"eps":2.993604998937708,"pbr":null,"per":null,"roa":0.07551352977839486,"roe":0.167593108625406,"revenue":998427000.0,"market_cap":null,"net_income":242677000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6243611200418258,"total_assets":3213689000.0,"total_equity":1448013000.0,"profit_margin":0.2430593323297547,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":316534000.0,"operating_margin":0.31703269242518484},{"eps":2.6663619828635867,"pbr":null,"per":null,"roa":0.06563010199356722,"roe":0.13549002609519262,"revenue":954288000.0,"market_cap":null,"net_income":216149000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5979955736632966,"total_assets":3293443000.0,"total_equity":1595313000.0,"profit_margin":0.22650290059185488,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":261686000.0,"operating_margin":0.2742211994701809},{"eps":2.8722704729234945,"pbr":null,"per":null,"roa":0.06948888701866976,"roe":0.14390187224901024,"revenue":975543000.0,"market_cap":null,"net_income":232841000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.6109807563582538,"total_assets":3350766000.0,"total_equity":1618054000.0,"profit_margin":0.23867835656654807,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":303892000.0,"operating_margin":0.31151061511383915},{"eps":2.5078351433141095,"pbr":null,"per":null,"roa":0.05953321168877148,"roe":0.12864902012525842,"revenue":1003578000.0,"market_cap":null,"net_income":203298000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.618666411579369,"total_assets":3414867000.0,"total_equity":1580253000.0,"profit_margin":0.2025731931150344,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":263801000.0,"operating_margin":0.2628604851840116},{"eps":2.906045781201953,"pbr":null,"per":null,"roa":0.07024838117616888,"roe":0.1501549487349784,"revenue":964095000.0,"market_cap":null,"net_income":235579000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.6151572199835078,"total_assets":3353515000.0,"total_equity":1568906000.0,"profit_margin":0.2443524756377743,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":298958000.0,"operating_margin":0.3100918477950824},{"eps":2.3995641861336754,"pbr":null,"per":null,"roa":0.05967039118998137,"roe":0.13103204381184616,"revenue":901601000.0,"market_cap":null,"net_income":194521000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5835918549336125,"total_assets":3259925000.0,"total_equity":1484530000.0,"profit_margin":0.2157506480139219,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":245302000.0,"operating_margin":0.2720737887380338},{"eps":2.6180304789063187,"pbr":null,"per":null,"roa":0.06876319496734712,"roe":0.16358089635711848,"revenue":915527000.0,"market_cap":null,"net_income":212231000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5985426972661647,"total_assets":3086404000.0,"total_equity":1297407000.0,"profit_margin":0.23181293397136293,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":275283000.0,"operating_margin":0.30068255769627766}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":10.4315,"per":46.7,"date":"2024-06","close":487.2,"source":"reported"},{"eps":10.4315,"per":45.64,"date":"2024-07","close":476.12,"source":"reported"},{"eps":10.4315,"per":46.14,"date":"2024-08","close":481.33,"source":"reported"},{"eps":10.6857,"per":47.28,"date":"2024-09","close":505.22,"source":"reported"},{"eps":10.6857,"per":38.08,"date":"2024-10","close":406.92,"source":"reported"},{"eps":10.6857,"per":39.47,"date":"2024-11","close":421.75,"source":"reported"},{"eps":10.9525,"per":37.75,"date":"2024-12","close":413.44,"source":"reported"},{"eps":10.9525,"per":38.53,"date":"2025-01","close":422.05,"source":"reported"},{"eps":10.9525,"per":39.91,"date":"2025-02","close":437.11,"source":"reported"},{"eps":11.0401,"per":38.04,"date":"2025-03","close":419.95,"source":"reported"},{"eps":11.0401,"per":39.19,"date":"2025-04","close":432.65,"source":"reported"},{"eps":11.0401,"per":46.5,"date":"2025-05","close":513.36,"source":"reported"},{"eps":12.1588,"per":44.11,"date":"2025-06","close":536.34,"source":"reported"},{"eps":12.1588,"per":43.94,"date":"2025-07","close":534.31,"source":"reported"},{"eps":12.1588,"per":53.22,"date":"2025-08","close":647.09,"source":"reported"},{"eps":12.6741,"per":50.41,"date":"2025-09","close":638.89,"source":"reported"},{"eps":12.6741,"per":49.67,"date":"2025-10","close":629.51,"source":"reported"},{"eps":12.6741,"per":59.4,"date":"2025-11","close":752.88,"source":"reported"},{"eps":13.0693,"per":51.76,"date":"2025-12","close":676.53,"source":"reported"},{"eps":13.0693,"per":51.3,"date":"2026-01","close":670.46,"source":"reported"},{"eps":13.0693,"per":50.25,"date":"2026-02","close":656.73,"source":"reported"},{"eps":13.5457,"per":41.48,"date":"2026-03","close":561.89,"source":"reported"},{"eps":13.5457,"per":41.4,"date":"2026-04","close":560.8,"source":"reported"},{"eps":13.5457,"per":41.6,"date":"2026-05","close":563.53,"source":"reported"},{"eps":14.1891,"per":37.1,"date":"2026-06","close":526.44,"source":"reported"},{"eps":14.1891,"per":39.4,"date":"2026-07","close":559.07,"source":"reported"},{"eps":14.1891,"per":39.23,"date":"2026-08","close":556.69,"source":"reported"},{"eps":14.1891,"per":36.8,"date":"2026-09","close":522.19,"source":"reported"},{"eps":14.1891,"per":39.94,"date":"2026-10","close":566.76,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":43.94,"std":5.75,"count":29,"current":39.94,"lower_1sd":38.19,"upper_1sd":49.69},"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":"IDEXX Laboratories, Inc.","phase":"above-fold","symbol_resolved":true}