{"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":"2026-10-23T10:02:15.855481+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":8.5,"direction":"higher_better","percentile":65},{"name":"영업이익 성장률","unit":"%","value":24.5,"direction":"higher_better","percentile":78}],"summary":"매출 +8.5%","percentile":72},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"B","metrics":[{"name":"RSI (14)","unit":"","value":88.6,"direction":null,"percentile":89},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":30.3,"direction":"higher_better","percentile":84}],"summary":"RSI 89","percentile":81},"valuation":{"grade":"C","metrics":[],"summary":"PER 37.56x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1816.26,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":28.69,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":21.91,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":6.34,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1816.3%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.12,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":160.69,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":68.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.13,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.1x, 순차입금비율 160.7x","percentile":53}},"signals":[],"summary":"Mettler-Toledo International Inc(MTD)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 340.61억. 현재가 $1,685.56, 전일 대비 +0.5%, 30일 +30.3%. PER 37.6배 / ROE 1816.3%. 기술적 시그널: RSI 89(과매수), MACD 골든크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["ROE 1816.3% (20% 이상)","이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":61.01484449685472,"grade":"B","trend":"상승","atr_14":42.866607142857156,"rsi_14":88.6331046777506,"sma_20":1570.7524999999998,"sma_60":1455.4344999999998,"comment":"상승 추세, RSI 89","analysis":"RSI(14) 88.6로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(61.01)가 시그널선(53.16)을 상회합니다(골든크로스). 현재가가 SMA20(1571)과 SMA60(1455) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 1451~1690 (현재 위치 98%).","bb_lower":1451.4983661722788,"bb_upper":1690.0066338277209,"macd_signal":53.1592786533511},"change_pct":0.4,"chart_data":[{"date":"2024-10-23","open":1354.12,"high":1354.14,"low":1314.09,"close":1320.35,"volume":138920,"rsi_14":16.98,"sma_20":1435.65,"sma_60":1420.25,"sma_120":1416.37},{"date":"2024-10-24","open":1320.15,"high":1320.15,"low":1290.18,"close":1293.38,"volume":141668,"rsi_14":15.78,"sma_20":1425.77,"sma_60":1416.46,"sma_120":1416.72},{"date":"2024-10-25","open":1302.73,"high":1305.06,"low":1289.52,"close":1292.77,"volume":91528,"rsi_14":11.01,"sma_20":1416.46,"sma_60":1412.75,"sma_120":1417.07},{"date":"2024-10-28","open":1308.41,"high":1308.52,"low":1285.67,"close":1294.92,"volume":132808,"rsi_14":12.64,"sma_20":1406.22,"sma_60":1410.3,"sma_120":1417.46},{"date":"2024-10-29","open":1286.37,"high":1300.0,"low":1285.26,"close":1297.17,"volume":107919,"rsi_14":13.63,"sma_20":1397.2,"sma_60":1409.01,"sma_120":1417.83},{"date":"2024-10-30","open":1299.85,"high":1317.03,"low":1299.85,"close":1302.24,"volume":81585,"rsi_14":16.28,"sma_20":1387.4,"sma_60":1407.68,"sma_120":1417.93},{"date":"2024-10-31","open":1289.0,"high":1304.15,"low":1288.38,"close":1291.75,"volume":117215,"rsi_14":12.02,"sma_20":1378.82,"sma_60":1406.57,"sma_120":1416.11},{"date":"2024-11-01","open":1338.6,"high":1387.73,"low":1323.88,"close":1342.09,"volume":173844,"rsi_14":27.4,"sma_20":1373.28,"sma_60":1405.69,"sma_120":1415.11},{"date":"2024-11-04","open":1349.96,"high":1371.54,"low":1348.14,"close":1364.02,"volume":117845,"rsi_14":33.6,"sma_20":1368.22,"sma_60":1405.13,"sma_120":1414.01},{"date":"2024-11-05","open":1358.71,"high":1390.08,"low":1348.43,"close":1385.79,"volume":104497,"rsi_14":46.19,"sma_20":1364.94,"sma_60":1405.26,"sma_120":1412.89},{"date":"2024-11-06","open":1431.46,"high":1431.46,"low":1362.16,"close":1398.19,"volume":210425,"rsi_14":57.82,"sma_20":1362.32,"sma_60":1404.89,"sma_120":1411.79},{"date":"2024-11-07","open":1410.0,"high":1417.0,"low":1387.41,"close":1411.52,"volume":154776,"rsi_14":58.5,"sma_20":1360.78,"sma_60":1405.04,"sma_120":1410.86},{"date":"2024-11-08","open":1342.83,"high":1363.75,"low":1302.64,"close":1310.03,"volume":254186,"rsi_14":41.14,"sma_20":1353.73,"sma_60":1402.96,"sma_120":1409.13},{"date":"2024-11-11","open":1310.43,"high":1311.7,"low":1235.98,"close":1250.07,"volume":308006,"rsi_14":35.88,"sma_20":1343.39,"sma_60":1400.17,"sma_120":1406.87},{"date":"2024-11-12","open":1255.7,"high":1270.09,"low":1245.0,"close":1260.97,"volume":161141,"rsi_14":41.26,"sma_20":1333.77,"sma_60":1397.27,"sma_120":1404.86},{"date":"2024-11-13","open":1254.84,"high":1266.48,"low":1253.15,"close":1258.66,"volume":116617,"rsi_14":44.49,"sma_20":1326.48,"sma_60":1394.4,"sma_120":1403.02},{"date":"2024-11-14","open":1255.0,"high":1255.0,"low":1228.29,"close":1237.78,"volume":178179,"rsi_14":41.8,"sma_20":1320.16,"sma_60":1391.17,"sma_120":1401.01},{"date":"2024-11-15","open":1237.19,"high":1237.19,"low":1176.66,"close":1179.58,"volume":356231,"rsi_14":35.26,"sma_20":1310.44,"sma_60":1387.1,"sma_120":1398.71},{"date":"2024-11-18","open":1176.1,"high":1191.51,"low":1172.76,"close":1174.56,"volume":162878,"rsi_14":34.44,"sma_20":1300.88,"sma_60":1382.75,"sma_120":1396.53},{"date":"2024-11-19","open":1162.17,"high":1176.04,"low":1160.67,"close":1160.67,"volume":179759,"rsi_14":32.43,"sma_20":1291.33,"sma_60":1378.39,"sma_120":1394.67},{"date":"2024-11-20","open":1160.67,"high":1175.07,"low":1155.59,"close":1166.9,"volume":274512,"rsi_14":34.34,"sma_20":1283.65,"sma_60":1374.13,"sma_120":1392.69},{"date":"2024-11-21","open":1166.9,"high":1197.87,"low":1156.88,"close":1196.82,"volume":164708,"rsi_14":30.8,"sma_20":1278.83,"sma_60":1370.36,"sma_120":1391.0},{"date":"2024-11-22","open":1196.31,"high":1226.09,"low":1194.37,"close":1217.97,"volume":180223,"rsi_14":30.65,"sma_20":1275.09,"sma_60":1366.8,"sma_120":1389.43},{"date":"2024-11-25","open":1228.72,"high":1264.87,"low":1222.13,"close":1224.47,"volume":257626,"rsi_14":27.73,"sma_20":1271.56,"sma_60":1363.22,"sma_120":1387.53},{"date":"2024-11-26","open":1193.03,"high":1233.19,"low":1192.97,"close":1232.3,"volume":181531,"rsi_14":26.81,"sma_20":1268.32,"sma_60":1360.46,"sma_120":1385.82},{"date":"2024-11-27","open":1242.48,"high":1249.78,"low":1234.61,"close":1243.4,"volume":89021,"rsi_14":26.35,"sma_20":1265.38,"sma_60":1358.06,"sma_120":1384.19},{"date":"2024-11-29","open":1248.69,"high":1256.56,"low":1242.54,"close":1251.2,"volume":74430,"rsi_14":38.76,"sma_20":1263.35,"sma_60":1355.8,"sma_120":1382.59},{"date":"2024-12-02","open":1248.48,"high":1261.56,"low":1232.42,"close":1258.88,"volume":99472,"rsi_14":52.1,"sma_20":1259.19,"sma_60":1353.87,"sma_120":1381.07},{"date":"2024-12-03","open":1250.64,"high":1261.66,"low":1232.28,"close":1257.86,"volume":96546,"rsi_14":49.22,"sma_20":1253.88,"sma_60":1351.76,"sma_120":1379.39},{"date":"2024-12-04","open":1251.0,"high":1272.34,"low":1245.87,"close":1262.75,"volume":74717,"rsi_14":51.01,"sma_20":1247.73,"sma_60":1349.57,"sma_120":1377.62},{"date":"2024-12-05","open":1259.23,"high":1266.42,"low":1245.99,"close":1247.9,"volume":108976,"rsi_14":52.58,"sma_20":1240.21,"sma_60":1347.23,"sma_120":1375.9},{"date":"2024-12-06","open":1264.7,"high":1289.89,"low":1253.78,"close":1257.92,"volume":108515,"rsi_14":76.48,"sma_20":1232.53,"sma_60":1345.3,"sma_120":1374.32},{"date":"2024-12-09","open":1262.6,"high":1285.72,"low":1258.28,"close":1281.69,"volume":155089,"rsi_14":82.14,"sma_20":1231.12,"sma_60":1343.61,"sma_120":1372.65},{"date":"2024-12-10","open":1289.88,"high":1292.5,"low":1264.51,"close":1270.69,"volume":109956,"rsi_14":83.59,"sma_20":1232.15,"sma_60":1341.57,"sma_120":1371.11},{"date":"2024-12-11","open":1287.33,"high":1292.88,"low":1270.46,"close":1270.63,"volume":79872,"rsi_14":82.91,"sma_20":1232.63,"sma_60":1339.69,"sma_120":1369.5},{"date":"2024-12-12","open":1261.29,"high":1282.41,"low":1261.29,"close":1276.92,"volume":82944,"rsi_14":79.9,"sma_20":1233.54,"sma_60":1337.59,"sma_120":1368.02},{"date":"2024-12-13","open":1276.92,"high":1280.0,"low":1259.04,"close":1276.98,"volume":118953,"rsi_14":76.14,"sma_20":1235.5,"sma_60":1334.82,"sma_120":1366.77},{"date":"2024-12-16","open":1267.79,"high":1287.23,"low":1257.14,"close":1260.73,"volume":115290,"rsi_14":64.79,"sma_20":1239.56,"sma_60":1332.4,"sma_120":1365.39},{"date":"2024-12-17","open":1257.67,"high":1279.12,"low":1241.98,"close":1246.88,"volume":119963,"rsi_14":55.67,"sma_20":1243.18,"sma_60":1329.75,"sma_120":1364.06},{"date":"2024-12-18","open":1244.1,"high":1252.39,"low":1211.05,"close":1214.44,"volume":137978,"rsi_14":40.35,"sma_20":1245.87,"sma_60":1325.95,"sma_120":1362.53},{"date":"2024-12-19","open":1213.72,"high":1219.52,"low":1198.25,"close":1206.02,"volume":125228,"rsi_14":35.0,"sma_20":1247.82,"sma_60":1322.37,"sma_120":1361.19},{"date":"2024-12-20","open":1206.07,"high":1240.65,"low":1197.12,"close":1230.74,"volume":275233,"rsi_14":41.61,"sma_20":1249.52,"sma_60":1318.04,"sma_120":1360.14},{"date":"2024-12-23","open":1219.44,"high":1236.33,"low":1219.15,"close":1234.39,"volume":87679,"rsi_14":43.11,"sma_20":1250.34,"sma_60":1313.96,"sma_120":1359.14},{"date":"2024-12-24","open":1233.77,"high":1248.2,"low":1229.77,"close":1246.3,"volume":33618,"rsi_14":45.36,"sma_20":1251.43,"sma_60":1309.74,"sma_120":1358.31},{"date":"2024-12-26","open":1234.43,"high":1247.02,"low":1234.43,"close":1245.28,"volume":45182,"rsi_14":49.2,"sma_20":1252.08,"sma_60":1305.87,"sma_120":1357.6},{"date":"2024-12-27","open":1231.36,"high":1245.76,"low":1228.87,"close":1234.23,"volume":70716,"rsi_14":42.8,"sma_20":1251.62,"sma_60":1301.47,"sma_120":1356.99},{"date":"2024-12-30","open":1222.67,"high":1231.84,"low":1209.99,"close":1219.92,"volume":73545,"rsi_14":30.08,"sma_20":1250.06,"sma_60":1297.41,"sma_120":1356.12},{"date":"2024-12-31","open":1227.7,"high":1240.65,"low":1213.7,"close":1223.68,"volume":126646,"rsi_14":34.1,"sma_20":1248.3,"sma_60":1293.59,"sma_120":1355.0},{"date":"2025-01-02","open":1237.41,"high":1250.33,"low":1215.36,"close":1220.78,"volume":103575,"rsi_14":33.45,"sma_20":1246.44,"sma_60":1289.52,"sma_120":1353.84},{"date":"2025-01-03","open":1214.25,"high":1245.35,"low":1214.25,"close":1238.28,"volume":106406,"rsi_14":38.06,"sma_20":1245.22,"sma_60":1285.96,"sma_120":1352.84},{"date":"2025-01-06","open":1241.87,"high":1266.03,"low":1241.87,"close":1252.25,"volume":109548,"rsi_14":42.96,"sma_20":1245.44,"sma_60":1282.66,"sma_120":1351.75},{"date":"2025-01-07","open":1257.63,"high":1279.33,"low":1246.71,"close":1254.99,"volume":130048,"rsi_14":48.23,"sma_20":1245.29,"sma_60":1279.53,"sma_120":1350.73},{"date":"2025-01-08","open":1253.95,"high":1253.95,"low":1223.5,"close":1246.51,"volume":109333,"rsi_14":49.88,"sma_20":1243.53,"sma_60":1276.13,"sma_120":1349.81},{"date":"2025-01-10","open":1221.04,"high":1232.04,"low":1206.82,"close":1210.99,"volume":163016,"rsi_14":48.92,"sma_20":1240.55,"sma_60":1272.03,"sma_120":1348.7},{"date":"2025-01-13","open":1215.53,"high":1269.5,"low":1203.11,"close":1267.22,"volume":104913,"rsi_14":64.73,"sma_20":1240.38,"sma_60":1268.93,"sma_120":1347.82},{"date":"2025-01-14","open":1269.8,"high":1288.92,"low":1247.86,"close":1271.36,"volume":109988,"rsi_14":60.85,"sma_20":1240.1,"sma_60":1266.71,"sma_120":1347.07},{"date":"2025-01-15","open":1277.82,"high":1311.55,"low":1255.18,"close":1279.73,"volume":193938,"rsi_14":61.81,"sma_20":1240.24,"sma_60":1265.3,"sma_120":1346.2},{"date":"2025-01-16","open":1282.46,"high":1302.83,"low":1264.52,"close":1297.52,"volume":105934,"rsi_14":62.95,"sma_20":1242.08,"sma_60":1264.02,"sma_120":1345.25},{"date":"2025-01-17","open":1302.72,"high":1317.95,"low":1293.31,"close":1295.43,"volume":91463,"rsi_14":62.61,"sma_20":1244.5,"sma_60":1262.85,"sma_120":1343.96},{"date":"2025-01-21","open":1302.48,"high":1326.71,"low":1302.48,"close":1324.48,"volume":106439,"rsi_14":70.81,"sma_20":1250.01,"sma_60":1262.4,"sma_120":1342.9},{"date":"2025-01-22","open":1317.86,"high":1333.51,"low":1313.89,"close":1324.68,"volume":93156,"rsi_14":75.84,"sma_20":1255.94,"sma_60":1262.47,"sma_120":1341.36},{"date":"2025-01-23","open":1318.1,"high":1338.64,"low":1298.0,"close":1335.29,"volume":87720,"rsi_14":76.63,"sma_20":1261.17,"sma_60":1263.17,"sma_120":1339.81},{"date":"2025-01-24","open":1329.44,"high":1346.73,"low":1326.45,"close":1331.1,"volume":91314,"rsi_14":76.16,"sma_20":1266.0,"sma_60":1263.81,"sma_120":1338.28},{"date":"2025-01-27","open":1329.97,"high":1350.35,"low":1325.55,"close":1347.21,"volume":86365,"rsi_14":76.0,"sma_20":1271.05,"sma_60":1264.68,"sma_120":1337.49},{"date":"2025-01-28","open":1360.3,"high":1387.3,"low":1350.7,"close":1352.82,"volume":139566,"rsi_14":75.0,"sma_20":1276.42,"sma_60":1265.61,"sma_120":1337.31},{"date":"2025-01-29","open":1339.0,"high":1350.69,"low":1315.48,"close":1335.5,"volume":147358,"rsi_14":68.66,"sma_20":1281.49,"sma_60":1266.16,"sma_120":1336.92},{"date":"2025-01-30","open":1359.97,"high":1386.99,"low":1355.15,"close":1364.5,"volume":121230,"rsi_14":74.97,"sma_20":1288.72,"sma_60":1267.37,"sma_120":1336.97},{"date":"2025-01-31","open":1360.81,"high":1382.12,"low":1358.82,"close":1364.44,"volume":140086,"rsi_14":88.22,"sma_20":1295.75,"sma_60":1267.75,"sma_120":1336.72},{"date":"2025-02-03","open":1341.89,"high":1357.24,"low":1329.27,"close":1342.43,"volume":130249,"rsi_14":72.58,"sma_20":1301.84,"sma_60":1267.39,"sma_120":1336.26},{"date":"2025-02-04","open":1332.25,"high":1349.58,"low":1309.04,"close":1339.71,"volume":97617,"rsi_14":70.7,"sma_20":1306.91,"sma_60":1266.62,"sma_120":1335.94},{"date":"2025-02-05","open":1351.29,"high":1375.17,"low":1337.1,"close":1363.56,"volume":136447,"rsi_14":73.21,"sma_20":1312.47,"sma_60":1266.04,"sma_120":1335.47},{"date":"2025-02-06","open":1364.3,"high":1369.12,"low":1345.78,"close":1357.26,"volume":142553,"rsi_14":67.66,"sma_20":1317.59,"sma_60":1265.14,"sma_120":1335.09},{"date":"2025-02-07","open":1438.46,"high":1438.46,"low":1357.17,"close":1390.0,"volume":461139,"rsi_14":73.67,"sma_20":1324.76,"sma_60":1266.47,"sma_120":1334.72},{"date":"2025-02-10","open":1390.0,"high":1391.69,"low":1335.57,"close":1340.49,"volume":232422,"rsi_14":53.63,"sma_20":1331.24,"sma_60":1267.98,"sma_120":1334.07},{"date":"2025-02-11","open":1332.28,"high":1349.07,"low":1317.09,"close":1331.97,"volume":157812,"rsi_14":51.59,"sma_20":1334.47,"sma_60":1269.16,"sma_120":1333.22},{"date":"2025-02-12","open":1309.66,"high":1313.83,"low":1281.35,"close":1312.6,"volume":192902,"rsi_14":45.22,"sma_20":1336.54,"sma_60":1270.06,"sma_120":1332.23},{"date":"2025-02-13","open":1324.64,"high":1324.64,"low":1293.92,"close":1297.14,"volume":138661,"rsi_14":43.17,"sma_20":1337.41,"sma_60":1271.05,"sma_120":1331.11},{"date":"2025-02-14","open":1302.14,"high":1314.4,"low":1268.59,"close":1271.91,"volume":121070,"rsi_14":35.39,"sma_20":1336.13,"sma_60":1272.59,"sma_120":1329.85},{"date":"2025-02-18","open":1271.48,"high":1289.23,"low":1258.36,"close":1273.18,"volume":104675,"rsi_14":34.28,"sma_20":1335.01,"sma_60":1274.23,"sma_120":1328.49},{"date":"2025-02-19","open":1276.82,"high":1306.55,"low":1273.65,"close":1302.93,"volume":151884,"rsi_14":43.87,"sma_20":1333.94,"sma_60":1276.6,"sma_120":1327.5},{"date":"2025-02-20","open":1313.5,"high":1320.05,"low":1298.76,"close":1303.13,"volume":141333,"rsi_14":37.05,"sma_20":1332.86,"sma_60":1278.87,"sma_120":1326.5},{"date":"2025-02-21","open":1299.19,"high":1301.45,"low":1282.48,"close":1286.54,"volume":129000,"rsi_14":34.64,"sma_20":1330.42,"sma_60":1280.37,"sma_120":1325.36},{"date":"2025-02-24","open":1283.29,"high":1322.06,"low":1283.29,"close":1309.97,"volume":123073,"rsi_14":43.63,"sma_20":1329.36,"sma_60":1281.9,"sma_120":1324.35},{"date":"2025-02-25","open":1310.68,"high":1324.42,"low":1299.01,"close":1308.89,"volume":157367,"rsi_14":43.92,"sma_20":1327.45,"sma_60":1283.31,"sma_120":1323.27},{"date":"2025-02-26","open":1311.59,"high":1311.59,"low":1283.07,"close":1289.52,"volume":89489,"rsi_14":35.12,"sma_20":1324.28,"sma_60":1284.26,"sma_120":1322.36},{"date":"2025-02-27","open":1280.12,"high":1280.12,"low":1231.08,"close":1253.3,"volume":139469,"rsi_14":31.35,"sma_20":1320.17,"sma_60":1284.43,"sma_120":1321.24},{"date":"2025-02-28","open":1264.77,"high":1277.64,"low":1253.33,"close":1272.72,"volume":177369,"rsi_14":27.91,"sma_20":1315.58,"sma_60":1284.79,"sma_120":1320.29},{"date":"2025-03-03","open":1275.9,"high":1293.46,"low":1252.37,"close":1268.64,"volume":196922,"rsi_14":33.67,"sma_20":1310.79,"sma_60":1284.95,"sma_120":1319.41},{"date":"2025-03-04","open":1267.19,"high":1267.19,"low":1220.76,"close":1240.97,"volume":140027,"rsi_14":30.97,"sma_20":1305.72,"sma_60":1284.67,"sma_120":1318.21},{"date":"2025-03-05","open":1227.0,"high":1268.12,"low":1227.0,"close":1257.84,"volume":140889,"rsi_14":38.43,"sma_20":1301.63,"sma_60":1284.59,"sma_120":1317.08},{"date":"2025-03-06","open":1243.67,"high":1277.93,"low":1243.67,"close":1272.54,"volume":147141,"rsi_14":44.79,"sma_20":1297.08,"sma_60":1285.0,"sma_120":1316.11},{"date":"2025-03-07","open":1267.74,"high":1297.74,"low":1253.55,"close":1291.56,"volume":147695,"rsi_14":54.28,"sma_20":1293.79,"sma_60":1285.56,"sma_120":1315.43},{"date":"2025-03-10","open":1274.16,"high":1311.33,"low":1266.63,"close":1294.4,"volume":177207,"rsi_14":54.59,"sma_20":1289.01,"sma_60":1285.77,"sma_120":1314.69},{"date":"2025-03-11","open":1290.85,"high":1290.85,"low":1239.77,"close":1243.17,"volume":196004,"rsi_14":38.18,"sma_20":1284.15,"sma_60":1285.31,"sma_120":1313.44},{"date":"2025-03-12","open":1249.0,"high":1249.0,"low":1212.0,"close":1216.02,"volume":137912,"rsi_14":34.43,"sma_20":1278.35,"sma_60":1284.4,"sma_120":1312.04},{"date":"2025-03-13","open":1212.1,"high":1226.44,"low":1200.1,"close":1201.99,"volume":129575,"rsi_14":34.74,"sma_20":1272.82,"sma_60":1283.15,"sma_120":1310.37},{"date":"2025-03-14","open":1209.57,"high":1232.45,"low":1206.59,"close":1230.25,"volume":90613,"rsi_14":35.86,"sma_20":1269.47,"sma_60":1282.37,"sma_120":1308.6},{"date":"2025-03-17","open":1226.0,"high":1248.97,"low":1220.53,"close":1235.02,"volume":103249,"rsi_14":37.07,"sma_20":1267.63,"sma_60":1281.94,"sma_120":1307.17},{"date":"2025-03-18","open":1232.17,"high":1248.14,"low":1227.51,"close":1242.73,"volume":113278,"rsi_14":41.46,"sma_20":1266.11,"sma_60":1281.87,"sma_120":1305.81},{"date":"2025-03-19","open":1238.49,"high":1238.49,"low":1208.74,"close":1220.44,"volume":113907,"rsi_14":43.68,"sma_20":1261.98,"sma_60":1281.97,"sma_120":1303.96},{"date":"2025-03-20","open":1215.93,"high":1215.93,"low":1198.34,"close":1200.38,"volume":120915,"rsi_14":36.12,"sma_20":1256.84,"sma_60":1281.88,"sma_120":1302.13},{"date":"2025-03-21","open":1200.21,"high":1211.9,"low":1177.46,"close":1199.21,"volume":210236,"rsi_14":36.53,"sma_20":1252.48,"sma_60":1281.35,"sma_120":1299.7},{"date":"2025-03-24","open":1211.73,"high":1220.49,"low":1207.99,"close":1212.06,"volume":121602,"rsi_14":44.05,"sma_20":1247.58,"sma_60":1280.98,"sma_120":1297.47},{"date":"2025-03-25","open":1216.13,"high":1216.13,"low":1180.83,"close":1195.1,"volume":98866,"rsi_14":37.09,"sma_20":1241.89,"sma_60":1280.13,"sma_120":1294.93},{"date":"2025-03-26","open":1194.68,"high":1207.87,"low":1179.95,"close":1191.03,"volume":102420,"rsi_14":32.46,"sma_20":1236.97,"sma_60":1279.23,"sma_120":1292.55},{"date":"2025-03-27","open":1192.74,"high":1206.63,"low":1178.2,"close":1193.33,"volume":95000,"rsi_14":27.23,"sma_20":1233.97,"sma_60":1278.54,"sma_120":1290.01},{"date":"2025-03-28","open":1190.56,"high":1191.79,"low":1161.02,"close":1177.09,"volume":117497,"rsi_14":24.4,"sma_20":1229.19,"sma_60":1277.83,"sma_120":1287.62},{"date":"2025-03-31","open":1170.79,"high":1191.04,"low":1136.0,"close":1180.91,"volume":173801,"rsi_14":32.87,"sma_20":1224.8,"sma_60":1277.12,"sma_120":1285.35},{"date":"2025-04-01","open":1176.4,"high":1179.95,"low":1146.16,"close":1156.38,"volume":122984,"rsi_14":33.35,"sma_20":1220.57,"sma_60":1276.04,"sma_120":1282.78},{"date":"2025-04-02","open":1139.44,"high":1175.51,"low":1139.44,"close":1172.5,"volume":131702,"rsi_14":41.86,"sma_20":1216.31,"sma_60":1274.95,"sma_120":1280.45},{"date":"2025-04-03","open":1150.35,"high":1150.35,"low":1087.72,"close":1095.24,"volume":227882,"rsi_14":20.67,"sma_20":1207.44,"sma_60":1272.33,"sma_120":1277.49},{"date":"2025-04-04","open":1075.41,"high":1075.41,"low":1000.72,"close":1022.66,"volume":424774,"rsi_14":14.36,"sma_20":1194.0,"sma_60":1268.46,"sma_120":1274.0},{"date":"2025-04-07","open":1012.77,"high":1079.03,"low":961.83,"close":1032.15,"volume":450743,"rsi_14":14.87,"sma_20":1180.88,"sma_60":1264.89,"sma_120":1270.51},{"date":"2025-04-08","open":1068.68,"high":1083.72,"low":954.51,"close":972.51,"volume":247271,"rsi_14":13.22,"sma_20":1167.35,"sma_60":1260.91,"sma_120":1266.47},{"date":"2025-04-09","open":956.37,"high":1067.01,"low":946.69,"close":1061.66,"volume":423593,"rsi_14":32.92,"sma_20":1159.63,"sma_60":1257.48,"sma_120":1263.21},{"date":"2025-04-10","open":1033.66,"high":1033.66,"low":964.43,"close":997.69,"volume":381702,"rsi_14":28.52,"sma_20":1149.42,"sma_60":1252.92,"sma_120":1259.82},{"date":"2025-04-11","open":1009.42,"high":1048.54,"low":987.6,"close":1041.9,"volume":324136,"rsi_14":33.0,"sma_20":1140.0,"sma_60":1248.96,"sma_120":1257.13},{"date":"2025-04-14","open":1064.18,"high":1088.36,"low":1055.9,"close":1082.85,"volume":246951,"rsi_14":39.3,"sma_20":1132.39,"sma_60":1245.38,"sma_120":1254.7},{"date":"2025-04-15","open":1072.46,"high":1077.53,"low":1038.9,"close":1046.58,"volume":243178,"rsi_14":37.02,"sma_20":1122.58,"sma_60":1241.23,"sma_120":1252.04},{"date":"2025-04-16","open":1041.29,"high":1049.9,"low":1007.93,"close":1016.65,"volume":204535,"rsi_14":34.88,"sma_20":1112.39,"sma_60":1236.1,"sma_120":1249.25},{"date":"2025-04-17","open":1013.6,"high":1018.53,"low":1003.44,"close":1004.96,"volume":212078,"rsi_14":35.15,"sma_20":1102.62,"sma_60":1230.78,"sma_120":1246.62},{"date":"2025-04-21","open":996.88,"high":996.88,"low":962.54,"close":970.15,"volume":184410,"rsi_14":32.74,"sma_20":1091.17,"sma_60":1224.69,"sma_120":1243.93},{"date":"2025-04-22","open":982.02,"high":1011.32,"low":982.02,"close":1003.16,"volume":211236,"rsi_14":37.63,"sma_20":1080.73,"sma_60":1219.22,"sma_120":1241.52},{"date":"2025-04-23","open":1044.34,"high":1099.26,"low":1036.6,"close":1046.23,"volume":412234,"rsi_14":40.23,"sma_20":1073.28,"sma_60":1214.21,"sma_120":1239.44},{"date":"2025-04-24","open":1042.57,"high":1075.04,"low":1031.76,"close":1075.0,"volume":267361,"rsi_14":48.31,"sma_20":1067.48,"sma_60":1209.58,"sma_120":1237.59},{"date":"2025-04-25","open":1060.1,"high":1070.81,"low":1048.78,"close":1061.79,"volume":165723,"rsi_14":53.64,"sma_20":1060.9,"sma_60":1205.02,"sma_120":1235.59},{"date":"2025-04-28","open":1067.19,"high":1100.17,"low":1049.21,"close":1061.46,"volume":194886,"rsi_14":52.77,"sma_20":1055.12,"sma_60":1199.96,"sma_120":1233.67},{"date":"2025-04-29","open":1056.64,"high":1077.36,"low":1041.46,"close":1065.23,"volume":210822,"rsi_14":59.8,"sma_20":1049.34,"sma_60":1194.98,"sma_120":1231.36},{"date":"2025-04-30","open":1058.34,"high":1074.33,"low":1045.79,"close":1070.57,"volume":171581,"rsi_14":51.14,"sma_20":1045.05,"sma_60":1190.45,"sma_120":1228.92},{"date":"2025-05-01","open":1074.13,"high":1077.81,"low":1029.23,"close":1056.58,"volume":248513,"rsi_14":58.68,"sma_20":1039.25,"sma_60":1185.73,"sma_120":1226.17},{"date":"2025-05-02","open":1074.74,"high":1128.86,"low":1049.22,"close":1100.01,"volume":325927,"rsi_14":58.58,"sma_20":1039.49,"sma_60":1181.34,"sma_120":1223.69},{"date":"2025-05-05","open":1095.48,"high":1113.39,"low":1090.13,"close":1091.13,"volume":232965,"rsi_14":51.35,"sma_20":1042.91,"sma_60":1176.9,"sma_120":1221.02},{"date":"2025-05-06","open":1078.59,"high":1087.77,"low":1052.04,"close":1063.37,"volume":188378,"rsi_14":52.82,"sma_20":1044.47,"sma_60":1171.46,"sma_120":1218.96},{"date":"2025-05-07","open":1074.0,"high":1092.24,"low":1059.24,"close":1084.46,"volume":298390,"rsi_14":61.73,"sma_20":1050.07,"sma_60":1167.19,"sma_120":1217.58},{"date":"2025-05-08","open":1092.93,"high":1123.57,"low":1077.19,"close":1101.63,"volume":182844,"rsi_14":66.41,"sma_20":1052.07,"sma_60":1163.35,"sma_120":1216.26},{"date":"2025-05-09","open":1101.0,"high":1112.75,"low":1079.34,"close":1080.98,"volume":133782,"rsi_14":69.76,"sma_20":1056.23,"sma_60":1159.49,"sma_120":1214.77},{"date":"2025-05-12","open":1121.0,"high":1175.98,"low":1121.0,"close":1174.59,"volume":217102,"rsi_14":75.13,"sma_20":1062.87,"sma_60":1157.45,"sma_120":1214.25},{"date":"2025-05-13","open":1169.81,"high":1189.9,"low":1169.81,"close":1177.05,"volume":244506,"rsi_14":71.77,"sma_20":1067.58,"sma_60":1155.87,"sma_120":1214.23},{"date":"2025-05-14","open":1178.14,"high":1178.14,"low":1115.95,"close":1117.81,"volume":220895,"rsi_14":56.47,"sma_20":1071.14,"sma_60":1153.28,"sma_120":1213.75},{"date":"2025-05-15","open":1114.03,"high":1146.12,"low":1096.43,"close":1143.36,"volume":287528,"rsi_14":61.88,"sma_20":1077.48,"sma_60":1150.62,"sma_120":1213.61},{"date":"2025-05-16","open":1137.48,"high":1159.79,"low":1118.33,"close":1157.44,"volume":148650,"rsi_14":63.44,"sma_20":1085.1,"sma_60":1148.19,"sma_120":1213.53},{"date":"2025-05-19","open":1140.0,"high":1160.84,"low":1135.34,"close":1159.1,"volume":271293,"rsi_14":63.22,"sma_20":1094.55,"sma_60":1146.07,"sma_120":1213.22},{"date":"2025-05-20","open":1175.15,"high":1191.65,"low":1165.63,"close":1186.0,"volume":354681,"rsi_14":65.33,"sma_20":1103.69,"sma_60":1144.0,"sma_120":1212.95},{"date":"2025-05-21","open":1168.48,"high":1174.52,"low":1131.49,"close":1133.26,"volume":405690,"rsi_14":59.23,"sma_20":1108.04,"sma_60":1141.07,"sma_120":1212.19},{"date":"2025-05-22","open":1119.02,"high":1139.65,"low":1116.04,"close":1136.0,"volume":177738,"rsi_14":54.8,"sma_20":1111.09,"sma_60":1138.51,"sma_120":1211.39},{"date":"2025-05-23","open":1116.01,"high":1124.39,"low":1103.05,"close":1114.14,"volume":247891,"rsi_14":52.97,"sma_20":1113.71,"sma_60":1136.19,"sma_120":1210.31},{"date":"2025-05-27","open":1138.68,"high":1164.34,"low":1121.94,"close":1162.84,"volume":162163,"rsi_14":62.18,"sma_20":1118.78,"sma_60":1134.36,"sma_120":1209.57},{"date":"2025-05-28","open":1159.75,"high":1165.27,"low":1152.57,"close":1157.5,"volume":131200,"rsi_14":59.3,"sma_20":1123.39,"sma_60":1132.51,"sma_120":1208.73},{"date":"2025-05-29","open":1176.19,"high":1179.47,"low":1158.97,"close":1173.18,"volume":164062,"rsi_14":59.14,"sma_20":1128.52,"sma_60":1131.38,"sma_120":1208.02},{"date":"2025-05-30","open":1170.47,"high":1174.55,"low":1145.67,"close":1155.52,"volume":317154,"rsi_14":59.6,"sma_20":1133.47,"sma_60":1129.67,"sma_120":1207.13},{"date":"2025-06-02","open":1143.92,"high":1144.8,"low":1121.0,"close":1141.13,"volume":160960,"rsi_14":44.59,"sma_20":1135.52,"sma_60":1127.48,"sma_120":1206.24},{"date":"2025-06-03","open":1140.0,"high":1167.3,"low":1126.45,"close":1166.46,"volume":216050,"rsi_14":48.4,"sma_20":1139.29,"sma_60":1125.4,"sma_120":1205.48},{"date":"2025-06-04","open":1168.7,"high":1192.05,"low":1165.12,"close":1169.67,"volume":273755,"rsi_14":59.4,"sma_20":1144.61,"sma_60":1123.32,"sma_120":1204.54},{"date":"2025-06-05","open":1175.5,"high":1175.9,"low":1154.35,"close":1164.61,"volume":179516,"rsi_14":54.16,"sma_20":1148.61,"sma_60":1122.01,"sma_120":1203.66},{"date":"2025-06-06","open":1180.56,"high":1195.95,"low":1176.25,"close":1184.34,"volume":158407,"rsi_14":55.15,"sma_20":1152.75,"sma_60":1121.48,"sma_120":1202.94},{"date":"2025-06-09","open":1195.63,"high":1212.67,"low":1184.92,"close":1195.39,"volume":134949,"rsi_14":56.71,"sma_20":1158.47,"sma_60":1121.37,"sma_120":1202.26},{"date":"2025-06-10","open":1203.9,"high":1225.65,"low":1193.66,"close":1216.57,"volume":191526,"rsi_14":55.78,"sma_20":1160.57,"sma_60":1121.15,"sma_120":1201.76},{"date":"2025-06-11","open":1215.39,"high":1233.68,"low":1191.12,"close":1192.98,"volume":264462,"rsi_14":62.68,"sma_20":1161.37,"sma_60":1120.44,"sma_120":1201.19},{"date":"2025-06-12","open":1184.24,"high":1197.57,"low":1182.62,"close":1188.21,"volume":165742,"rsi_14":60.99,"sma_20":1164.88,"sma_60":1119.54,"sma_120":1200.71},{"date":"2025-06-13","open":1171.79,"high":1180.71,"low":1153.65,"close":1155.42,"volume":109215,"rsi_14":58.31,"sma_20":1165.49,"sma_60":1118.45,"sma_120":1200.21},{"date":"2025-06-16","open":1164.71,"high":1186.81,"low":1150.36,"close":1182.85,"volume":132386,"rsi_14":54.4,"sma_20":1166.76,"sma_60":1118.16,"sma_120":1200.02},{"date":"2025-06-17","open":1166.52,"high":1177.96,"low":1147.07,"close":1150.57,"volume":144143,"rsi_14":48.64,"sma_20":1166.33,"sma_60":1117.35,"sma_120":1199.35},{"date":"2025-06-18","open":1147.47,"high":1160.66,"low":1134.99,"close":1145.47,"volume":125736,"rsi_14":44.31,"sma_20":1164.31,"sma_60":1116.24,"sma_120":1198.61},{"date":"2025-06-20","open":1159.08,"high":1161.05,"low":1147.77,"close":1153.93,"volume":168670,"rsi_14":49.66,"sma_20":1165.34,"sma_60":1115.55,"sma_120":1197.84},{"date":"2025-06-23","open":1143.12,"high":1164.53,"low":1131.61,"close":1163.61,"volume":138424,"rsi_14":54.89,"sma_20":1166.72,"sma_60":1115.1,"sma_120":1197.16},{"date":"2025-06-24","open":1177.5,"high":1191.82,"low":1171.68,"close":1185.18,"volume":129637,"rsi_14":54.14,"sma_20":1170.27,"sma_60":1114.96,"sma_120":1196.75},{"date":"2025-06-25","open":1185.49,"high":1209.23,"low":1174.2,"close":1192.85,"volume":143314,"rsi_14":55.03,"sma_20":1171.77,"sma_60":1115.22,"sma_120":1196.53},{"date":"2025-06-26","open":1199.71,"high":1210.84,"low":1173.51,"close":1193.31,"volume":155418,"rsi_14":56.36,"sma_20":1173.56,"sma_60":1115.43,"sma_120":1196.27},{"date":"2025-06-27","open":1201.14,"high":1201.14,"low":1174.04,"close":1184.54,"volume":163651,"rsi_14":50.05,"sma_20":1174.13,"sma_60":1115.9,"sma_120":1195.97},{"date":"2025-06-30","open":1180.69,"high":1186.38,"low":1161.5,"close":1174.72,"volume":119236,"rsi_14":45.16,"sma_20":1175.09,"sma_60":1115.94,"sma_120":1195.44},{"date":"2025-07-01","open":1171.0,"high":1232.57,"low":1166.38,"close":1205.29,"volume":115639,"rsi_14":47.47,"sma_20":1178.3,"sma_60":1117.77,"sma_120":1195.05},{"date":"2025-07-02","open":1203.61,"high":1212.48,"low":1189.73,"close":1205.65,"volume":129313,"rsi_14":53.17,"sma_20":1180.26,"sma_60":1120.82,"sma_120":1194.64},{"date":"2025-07-03","open":1205.15,"high":1213.74,"low":1205.15,"close":1209.08,"volume":41859,"rsi_14":55.26,"sma_20":1182.23,"sma_60":1123.77,"sma_120":1194.33},{"date":"2025-07-07","open":1202.72,"high":1210.35,"low":1179.44,"close":1188.54,"volume":121746,"rsi_14":58.9,"sma_20":1183.43,"sma_60":1127.37,"sma_120":1194.14},{"date":"2025-07-08","open":1196.14,"high":1222.07,"low":1184.39,"close":1206.53,"volume":142682,"rsi_14":56.7,"sma_20":1184.53,"sma_60":1129.78,"sma_120":1193.63},{"date":"2025-07-09","open":1211.32,"high":1226.56,"low":1195.65,"close":1218.65,"volume":175795,"rsi_14":71.75,"sma_20":1185.7,"sma_60":1133.47,"sma_120":1193.2},{"date":"2025-07-10","open":1223.02,"high":1262.36,"low":1216.68,"close":1236.24,"volume":157879,"rsi_14":76.85,"sma_20":1186.68,"sma_60":1136.71,"sma_120":1192.83},{"date":"2025-07-11","open":1226.83,"high":1232.98,"low":1218.93,"close":1223.93,"volume":118779,"rsi_14":70.25,"sma_20":1188.23,"sma_60":1139.06,"sma_120":1192.22},{"date":"2025-07-14","open":1212.86,"high":1212.86,"low":1186.05,"close":1193.89,"volume":196300,"rsi_14":57.83,"sma_20":1188.51,"sma_60":1141.51,"sma_120":1191.37},{"date":"2025-07-15","open":1201.74,"high":1201.74,"low":1163.15,"close":1168.56,"volume":164551,"rsi_14":45.78,"sma_20":1189.17,"sma_60":1144.04,"sma_120":1190.07},{"date":"2025-07-16","open":1172.86,"high":1186.26,"low":1157.89,"close":1184.2,"volume":202761,"rsi_14":47.89,"sma_20":1189.24,"sma_60":1147.03,"sma_120":1188.9},{"date":"2025-07-17","open":1186.91,"high":1208.7,"low":1186.29,"close":1205.68,"volume":126611,"rsi_14":52.74,"sma_20":1191.99,"sma_60":1150.96,"sma_120":1187.82},{"date":"2025-07-18","open":1210.29,"high":1210.29,"low":1182.87,"close":1194.85,"volume":93366,"rsi_14":52.26,"sma_20":1194.46,"sma_60":1154.15,"sma_120":1186.69},{"date":"2025-07-21","open":1194.86,"high":1197.19,"low":1165.98,"close":1166.48,"volume":125452,"rsi_14":48.33,"sma_20":1195.09,"sma_60":1156.16,"sma_120":1185.18},{"date":"2025-07-22","open":1176.13,"high":1227.85,"low":1162.02,"close":1218.96,"volume":166334,"rsi_14":52.55,"sma_20":1197.86,"sma_60":1158.56,"sma_120":1184.07},{"date":"2025-07-23","open":1255.76,"high":1269.26,"low":1239.8,"close":1257.2,"volume":176764,"rsi_14":58.41,"sma_20":1201.46,"sma_60":1161.81,"sma_120":1183.41},{"date":"2025-07-24","open":1258.15,"high":1287.33,"low":1251.37,"close":1260.75,"volume":196872,"rsi_14":58.43,"sma_20":1204.85,"sma_60":1165.13,"sma_120":1182.55},{"date":"2025-07-25","open":1268.56,"high":1268.56,"low":1246.16,"close":1263.99,"volume":155612,"rsi_14":63.04,"sma_20":1208.39,"sma_60":1168.45,"sma_120":1181.71},{"date":"2025-07-28","open":1252.22,"high":1275.88,"low":1250.87,"close":1261.03,"volume":159145,"rsi_14":59.94,"sma_20":1212.21,"sma_60":1171.62,"sma_120":1181.03},{"date":"2025-07-29","open":1261.49,"high":1272.16,"low":1254.83,"close":1266.1,"volume":153673,"rsi_14":58.88,"sma_20":1216.78,"sma_60":1175.11,"sma_120":1180.42},{"date":"2025-07-30","open":1269.01,"high":1277.68,"low":1247.2,"close":1265.9,"volume":168899,"rsi_14":55.94,"sma_20":1219.81,"sma_60":1177.88,"sma_120":1179.61},{"date":"2025-07-31","open":1251.58,"high":1274.05,"low":1233.68,"close":1233.68,"volume":302601,"rsi_14":51.81,"sma_20":1221.21,"sma_60":1180.25,"sma_120":1178.58},{"date":"2025-08-01","open":1233.68,"high":1233.68,"low":1135.53,"close":1197.23,"volume":339593,"rsi_14":50.6,"sma_20":1220.62,"sma_60":1182.48,"sma_120":1176.97},{"date":"2025-08-04","open":1199.55,"high":1239.74,"low":1188.05,"close":1231.88,"volume":129244,"rsi_14":61.09,"sma_20":1222.79,"sma_60":1184.94,"sma_120":1176.07},{"date":"2025-08-05","open":1233.25,"high":1246.07,"low":1217.94,"close":1243.94,"volume":148298,"rsi_14":60.6,"sma_20":1224.66,"sma_60":1187.31,"sma_120":1175.33},{"date":"2025-08-06","open":1241.97,"high":1251.54,"low":1206.66,"close":1221.84,"volume":184758,"rsi_14":52.86,"sma_20":1224.82,"sma_60":1189.66,"sma_120":1174.58},{"date":"2025-08-07","open":1235.29,"high":1254.29,"low":1217.22,"close":1236.96,"volume":148751,"rsi_14":57.34,"sma_20":1224.85,"sma_60":1190.7,"sma_120":1174.07},{"date":"2025-08-08","open":1240.9,"high":1256.79,"low":1229.56,"close":1255.97,"volume":136538,"rsi_14":66.13,"sma_20":1226.45,"sma_60":1192.02,"sma_120":1173.94},{"date":"2025-08-11","open":1254.32,"high":1267.15,"low":1249.17,"close":1256.49,"volume":201935,"rsi_14":58.33,"sma_20":1229.58,"sma_60":1194.33,"sma_120":1173.8},{"date":"2025-08-12","open":1251.71,"high":1293.07,"low":1251.67,"close":1292.89,"volume":199847,"rsi_14":57.98,"sma_20":1235.8,"sma_60":1196.82,"sma_120":1173.72},{"date":"2025-08-13","open":1294.99,"high":1324.52,"low":1290.0,"close":1324.06,"volume":111803,"rsi_14":62.6,"sma_20":1242.79,"sma_60":1199.6,"sma_120":1173.89},{"date":"2025-08-14","open":1317.54,"high":1317.54,"low":1299.98,"close":1313.64,"volume":87061,"rsi_14":59.61,"sma_20":1248.19,"sma_60":1202.17,"sma_120":1174.12},{"date":"2025-08-15","open":1323.21,"high":1323.21,"low":1303.65,"close":1312.34,"volume":135663,"rsi_14":59.99,"sma_20":1254.07,"sma_60":1204.28,"sma_120":1174.14},{"date":"2025-08-18","open":1311.17,"high":1330.06,"low":1304.25,"close":1311.32,"volume":127997,"rsi_14":58.95,"sma_20":1261.31,"sma_60":1207.25,"sma_120":1174.16},{"date":"2025-08-19","open":1312.66,"high":1331.61,"low":1311.62,"close":1322.57,"volume":93318,"rsi_14":60.75,"sma_20":1266.49,"sma_60":1210.36,"sma_120":1174.43},{"date":"2025-08-20","open":1317.24,"high":1320.89,"low":1302.67,"close":1316.88,"volume":211245,"rsi_14":67.54,"sma_20":1269.47,"sma_60":1213.73,"sma_120":1174.96},{"date":"2025-08-21","open":1309.38,"high":1314.89,"low":1275.01,"close":1278.0,"volume":138896,"rsi_14":66.86,"sma_20":1270.34,"sma_60":1215.65,"sma_120":1175.01},{"date":"2025-08-22","open":1293.24,"high":1340.86,"low":1287.76,"close":1321.45,"volume":114639,"rsi_14":68.03,"sma_20":1273.21,"sma_60":1218.39,"sma_120":1175.45},{"date":"2025-08-25","open":1316.87,"high":1325.67,"low":1284.25,"close":1289.78,"volume":85847,"rsi_14":58.55,"sma_20":1274.65,"sma_60":1220.33,"sma_120":1175.85},{"date":"2025-08-26","open":1290.66,"high":1297.8,"low":1280.8,"close":1284.77,"volume":149636,"rsi_14":62.54,"sma_20":1275.58,"sma_60":1222.48,"sma_120":1176.08},{"date":"2025-08-27","open":1277.24,"high":1295.49,"low":1272.67,"close":1285.24,"volume":102643,"rsi_14":60.22,"sma_20":1276.55,"sma_60":1224.89,"sma_120":1176.18},{"date":"2025-08-28","open":1283.87,"high":1307.1,"low":1279.41,"close":1283.11,"volume":182104,"rsi_14":56.19,"sma_20":1279.02,"sma_60":1226.83,"sma_120":1176.11},{"date":"2025-08-29","open":1280.11,"high":1303.62,"low":1277.3,"close":1301.04,"volume":100599,"rsi_14":59.41,"sma_20":1284.21,"sma_60":1229.02,"sma_120":1176.17},{"date":"2025-09-02","open":1290.0,"high":1293.7,"low":1258.06,"close":1276.0,"volume":174105,"rsi_14":46.25,"sma_20":1286.41,"sma_60":1230.88,"sma_120":1176.44},{"date":"2025-09-03","open":1267.34,"high":1274.79,"low":1259.97,"close":1268.6,"volume":109383,"rsi_14":36.25,"sma_20":1287.65,"sma_60":1232.28,"sma_120":1176.88},{"date":"2025-09-04","open":1265.99,"high":1288.81,"low":1249.12,"close":1287.79,"volume":96460,"rsi_14":43.86,"sma_20":1290.95,"sma_60":1233.82,"sma_120":1177.6},{"date":"2025-09-05","open":1291.09,"high":1313.7,"low":1291.09,"close":1305.71,"volume":95040,"rsi_14":48.54,"sma_20":1294.38,"sma_60":1235.31,"sma_120":1178.23},{"date":"2025-09-08","open":1296.19,"high":1316.96,"low":1286.79,"close":1314.65,"volume":93383,"rsi_14":50.71,"sma_20":1297.32,"sma_60":1237.33,"sma_120":1178.89},{"date":"2025-09-09","open":1310.57,"high":1310.57,"low":1280.5,"close":1285.31,"volume":112828,"rsi_14":42.64,"sma_20":1298.76,"sma_60":1238.95,"sma_120":1179.24},{"date":"2025-09-10","open":1270.05,"high":1282.42,"low":1250.39,"close":1252.87,"volume":112988,"rsi_14":38.56,"sma_20":1296.76,"sma_60":1240.58,"sma_120":1179.51},{"date":"2025-09-11","open":1244.95,"high":1285.76,"low":1244.95,"close":1282.72,"volume":148512,"rsi_14":50.87,"sma_20":1294.69,"sma_60":1242.24,"sma_120":1180.2},{"date":"2025-09-12","open":1279.42,"high":1279.42,"low":1255.22,"close":1259.54,"volume":109047,"rsi_14":37.64,"sma_20":1291.98,"sma_60":1244.06,"sma_120":1180.7},{"date":"2025-09-15","open":1255.39,"high":1270.02,"low":1255.39,"close":1260.13,"volume":109653,"rsi_14":43.24,"sma_20":1289.37,"sma_60":1245.97,"sma_120":1181.1},{"date":"2025-09-16","open":1258.5,"high":1282.76,"low":1242.82,"close":1276.1,"volume":124223,"rsi_14":48.12,"sma_20":1287.61,"sma_60":1248.0,"sma_120":1181.78},{"date":"2025-09-17","open":1282.0,"high":1295.22,"low":1260.63,"close":1273.96,"volume":177179,"rsi_14":47.57,"sma_20":1285.18,"sma_60":1249.84,"sma_120":1182.47},{"date":"2025-09-18","open":1279.01,"high":1302.6,"low":1279.01,"close":1287.1,"volume":116130,"rsi_14":50.82,"sma_20":1283.69,"sma_60":1251.54,"sma_120":1183.25},{"date":"2025-09-19","open":1291.8,"high":1291.8,"low":1263.15,"close":1265.59,"volume":231443,"rsi_14":42.81,"sma_20":1283.07,"sma_60":1252.75,"sma_120":1183.99},{"date":"2025-09-22","open":1263.98,"high":1273.83,"low":1252.12,"close":1258.05,"volume":119946,"rsi_14":46.08,"sma_20":1279.9,"sma_60":1253.83,"sma_120":1184.63},{"date":"2025-09-23","open":1251.85,"high":1268.74,"low":1245.83,"close":1257.03,"volume":145261,"rsi_14":47.4,"sma_20":1278.27,"sma_60":1255.04,"sma_120":1185.47},{"date":"2025-09-24","open":1250.3,"high":1251.66,"low":1232.51,"close":1242.28,"volume":151914,"rsi_14":39.58,"sma_20":1276.14,"sma_60":1256.17,"sma_120":1186.05},{"date":"2025-09-25","open":1232.2,"high":1232.2,"low":1199.72,"close":1209.54,"volume":163975,"rsi_14":29.38,"sma_20":1272.36,"sma_60":1256.24,"sma_120":1187.0},{"date":"2025-09-26","open":1210.92,"high":1225.61,"low":1200.8,"close":1204.43,"volume":130084,"rsi_14":25.97,"sma_20":1268.42,"sma_60":1256.22,"sma_120":1188.52},{"date":"2025-09-29","open":1215.3,"high":1215.3,"low":1187.8,"close":1191.36,"volume":114243,"rsi_14":27.95,"sma_20":1262.94,"sma_60":1255.92,"sma_120":1189.85},{"date":"2025-09-30","open":1190.07,"high":1231.57,"low":1190.07,"close":1227.61,"volume":134574,"rsi_14":44.18,"sma_20":1260.52,"sma_60":1256.57,"sma_120":1191.97},{"date":"2025-10-01","open":1227.73,"high":1292.1,"low":1227.73,"close":1289.82,"volume":200546,"rsi_14":51.42,"sma_20":1261.58,"sma_60":1257.96,"sma_120":1193.87},{"date":"2025-10-02","open":1278.4,"high":1302.79,"low":1261.12,"close":1300.54,"volume":162985,"rsi_14":58.66,"sma_20":1262.22,"sma_60":1259.33,"sma_120":1196.4},{"date":"2025-10-03","open":1307.48,"high":1327.01,"low":1303.99,"close":1314.04,"volume":146234,"rsi_14":60.8,"sma_20":1262.63,"sma_60":1260.62,"sma_120":1198.66},{"date":"2025-10-06","open":1315.08,"high":1346.17,"low":1309.56,"close":1345.27,"volume":155280,"rsi_14":63.05,"sma_20":1264.16,"sma_60":1262.65,"sma_120":1200.85},{"date":"2025-10-07","open":1353.44,"high":1353.44,"low":1301.19,"close":1309.12,"volume":154831,"rsi_14":55.88,"sma_20":1265.36,"sma_60":1264.57,"sma_120":1203.04},{"date":"2025-10-08","open":1310.16,"high":1341.75,"low":1310.16,"close":1328.53,"volume":123332,"rsi_14":56.79,"sma_20":1269.14,"sma_60":1267.23,"sma_120":1205.64},{"date":"2025-10-09","open":1320.67,"high":1339.07,"low":1296.25,"close":1307.57,"volume":99261,"rsi_14":56.89,"sma_20":1270.38,"sma_60":1269.29,"sma_120":1208.16},{"date":"2025-10-10","open":1309.24,"high":1312.41,"low":1270.65,"close":1273.67,"volume":114703,"rsi_14":52.36,"sma_20":1271.09,"sma_60":1270.42,"sma_120":1210.69},{"date":"2025-10-13","open":1284.69,"high":1300.0,"low":1275.35,"close":1284.74,"volume":92150,"rsi_14":54.06,"sma_20":1272.32,"sma_60":1271.92,"sma_120":1213.04},{"date":"2025-10-14","open":1270.55,"high":1313.29,"low":1270.55,"close":1303.04,"volume":199659,"rsi_14":58.82,"sma_20":1273.66,"sma_60":1274.2,"sma_120":1215.18},{"date":"2025-10-15","open":1301.6,"high":1329.79,"low":1282.65,"close":1304.0,"volume":125734,"rsi_14":65.1,"sma_20":1275.17,"sma_60":1275.61,"sma_120":1217.08},{"date":"2025-10-16","open":1317.97,"high":1360.49,"low":1311.06,"close":1359.61,"volume":153189,"rsi_14":71.35,"sma_20":1278.79,"sma_60":1277.32,"sma_120":1219.57},{"date":"2025-10-17","open":1344.86,"high":1356.84,"low":1337.93,"close":1349.28,"volume":155124,"rsi_14":71.9,"sma_20":1282.98,"sma_60":1278.79,"sma_120":1221.96},{"date":"2025-10-20","open":1353.19,"high":1378.2,"low":1351.59,"close":1357.26,"volume":108730,"rsi_14":69.51,"sma_20":1287.94,"sma_60":1280.35,"sma_120":1224.4},{"date":"2025-10-21","open":1365.56,"high":1405.29,"low":1349.07,"close":1385.57,"volume":175113,"rsi_14":66.04,"sma_20":1294.36,"sma_60":1282.43,"sma_120":1227.02},{"date":"2025-10-22","open":1382.0,"high":1398.32,"low":1373.55,"close":1381.44,"volume":165811,"rsi_14":63.86,"sma_20":1301.32,"sma_60":1284.35,"sma_120":1229.73},{"date":"2025-10-23","open":1380.37,"high":1438.7,"low":1380.37,"close":1437.75,"volume":146724,"rsi_14":68.48,"sma_20":1312.73,"sma_60":1287.21,"sma_120":1232.54},{"date":"2025-10-24","open":1442.99,"high":1454.67,"low":1421.97,"close":1434.32,"volume":135091,"rsi_14":64.51,"sma_20":1324.23,"sma_60":1290.56,"sma_120":1235.4},{"date":"2025-10-27","open":1433.51,"high":1443.61,"low":1413.97,"close":1419.71,"volume":175159,"rsi_14":69.38,"sma_20":1335.64,"sma_60":1294.26,"sma_120":1238.37},{"date":"2025-10-28","open":1412.49,"high":1418.63,"low":1400.97,"close":1404.58,"volume":131443,"rsi_14":63.53,"sma_20":1344.49,"sma_60":1297.14,"sma_120":1241.04},{"date":"2025-10-29","open":1394.29,"high":1416.06,"low":1383.95,"close":1394.17,"volume":166997,"rsi_14":66.01,"sma_20":1349.71,"sma_60":1299.65,"sma_120":1243.48},{"date":"2025-10-30","open":1382.83,"high":1405.85,"low":1372.45,"close":1377.01,"volume":129883,"rsi_14":70.36,"sma_20":1353.53,"sma_60":1302.23,"sma_120":1245.95},{"date":"2025-10-31","open":1391.08,"high":1424.71,"low":1380.35,"close":1416.29,"volume":177747,"rsi_14":73.33,"sma_20":1358.65,"sma_60":1305.22,"sma_120":1247.96},{"date":"2025-11-03","open":1408.8,"high":1411.99,"low":1376.9,"close":1406.88,"volume":125904,"rsi_14":69.01,"sma_20":1361.73,"sma_60":1307.74,"sma_120":1249.88},{"date":"2025-11-04","open":1396.05,"high":1432.42,"low":1390.63,"close":1420.35,"volume":176117,"rsi_14":70.37,"sma_20":1367.29,"sma_60":1310.47,"sma_120":1252.4},{"date":"2025-11-05","open":1389.99,"high":1442.07,"low":1389.99,"close":1439.73,"volume":137268,"rsi_14":66.07,"sma_20":1372.85,"sma_60":1312.91,"sma_120":1254.87},{"date":"2025-11-06","open":1423.71,"high":1449.79,"low":1417.5,"close":1439.62,"volume":210957,"rsi_14":68.89,"sma_20":1379.45,"sma_60":1314.84,"sma_120":1257.22},{"date":"2025-11-07","open":1420.45,"high":1442.52,"low":1377.97,"close":1439.35,"volume":194327,"rsi_14":67.74,"sma_20":1387.73,"sma_60":1316.94,"sma_120":1259.55},{"date":"2025-11-10","open":1434.42,"high":1445.94,"low":1413.92,"close":1432.57,"volume":106223,"rsi_14":61.2,"sma_20":1395.13,"sma_60":1318.94,"sma_120":1261.61},{"date":"2025-11-11","open":1445.2,"high":1462.09,"low":1437.55,"close":1445.06,"volume":144966,"rsi_14":64.58,"sma_20":1402.23,"sma_60":1321.17,"sma_120":1264.21},{"date":"2025-11-12","open":1443.53,"high":1471.07,"low":1432.25,"close":1447.81,"volume":162821,"rsi_14":53.05,"sma_20":1409.42,"sma_60":1323.26,"sma_120":1266.81},{"date":"2025-11-13","open":1433.57,"high":1462.23,"low":1406.52,"close":1412.18,"volume":145973,"rsi_14":44.38,"sma_20":1412.05,"sma_60":1324.84,"sma_120":1269.29},{"date":"2025-11-14","open":1396.06,"high":1418.77,"low":1381.81,"close":1403.08,"volume":139250,"rsi_14":45.66,"sma_20":1414.74,"sma_60":1326.93,"sma_120":1271.29},{"date":"2025-11-17","open":1396.92,"high":1408.1,"low":1385.28,"close":1388.96,"volume":99945,"rsi_14":45.9,"sma_20":1416.32,"sma_60":1328.05,"sma_120":1273.22},{"date":"2025-11-18","open":1382.59,"high":1403.59,"low":1359.57,"close":1396.45,"volume":163189,"rsi_14":50.61,"sma_20":1416.87,"sma_60":1329.83,"sma_120":1275.08},{"date":"2025-11-19","open":1400.44,"high":1409.72,"low":1387.98,"close":1404.43,"volume":91341,"rsi_14":57.69,"sma_20":1418.01,"sma_60":1331.83,"sma_120":1277.15},{"date":"2025-11-20","open":1421.7,"high":1428.35,"low":1387.09,"close":1399.41,"volume":96774,"rsi_14":44.14,"sma_20":1416.1,"sma_60":1333.73,"sma_120":1279.31},{"date":"2025-11-21","open":1403.89,"high":1463.14,"low":1393.57,"close":1452.35,"volume":293092,"rsi_14":62.12,"sma_20":1417.0,"sma_60":1336.55,"sma_120":1281.69},{"date":"2025-11-24","open":1451.89,"high":1476.54,"low":1434.86,"close":1470.14,"volume":253732,"rsi_14":62.98,"sma_20":1419.52,"sma_60":1339.37,"sma_120":1284.19},{"date":"2025-11-25","open":1478.04,"high":1525.17,"low":1473.85,"close":1506.02,"volume":220157,"rsi_14":65.91,"sma_20":1424.59,"sma_60":1343.2,"sma_120":1287.04},{"date":"2025-11-26","open":1492.25,"high":1504.85,"low":1473.67,"close":1486.55,"volume":126356,"rsi_14":60.3,"sma_20":1429.21,"sma_60":1346.83,"sma_120":1289.56},{"date":"2025-11-28","open":1486.0,"high":1492.07,"low":1470.26,"close":1476.72,"volume":57245,"rsi_14":57.87,"sma_20":1434.2,"sma_60":1349.98,"sma_120":1291.9},{"date":"2025-12-01","open":1473.53,"high":1488.44,"low":1463.45,"close":1468.09,"volume":107766,"rsi_14":57.43,"sma_20":1436.79,"sma_60":1352.69,"sma_120":1294.0},{"date":"2025-12-02","open":1463.15,"high":1472.83,"low":1446.22,"close":1447.16,"volume":146282,"rsi_14":50.42,"sma_20":1438.8,"sma_60":1354.9,"sma_120":1296.12},{"date":"2025-12-03","open":1453.22,"high":1463.98,"low":1434.0,"close":1434.88,"volume":161070,"rsi_14":47.49,"sma_20":1439.53,"sma_60":1357.39,"sma_120":1298.17},{"date":"2025-12-04","open":1440.02,"high":1441.13,"low":1393.37,"close":1422.81,"volume":128428,"rsi_14":52.28,"sma_20":1438.68,"sma_60":1360.22,"sma_120":1300.4},{"date":"2025-12-05","open":1422.82,"high":1430.83,"low":1404.45,"close":1414.86,"volume":103912,"rsi_14":52.53,"sma_20":1437.44,"sma_60":1362.43,"sma_120":1302.33},{"date":"2025-12-08","open":1407.3,"high":1409.56,"low":1363.86,"close":1381.37,"volume":188897,"rsi_14":48.49,"sma_20":1434.55,"sma_60":1364.46,"sma_120":1304.26},{"date":"2025-12-09","open":1382.8,"high":1400.92,"low":1371.12,"close":1371.42,"volume":113689,"rsi_14":45.08,"sma_20":1431.49,"sma_60":1366.31,"sma_120":1306.14},{"date":"2025-12-10","open":1377.35,"high":1420.13,"low":1361.0,"close":1405.85,"volume":143181,"rsi_14":50.25,"sma_20":1429.53,"sma_60":1368.47,"sma_120":1308.24},{"date":"2025-12-11","open":1413.59,"high":1422.85,"low":1400.0,"close":1421.58,"volume":143975,"rsi_14":53.8,"sma_20":1428.22,"sma_60":1370.93,"sma_120":1310.39},{"date":"2025-12-12","open":1425.24,"high":1425.24,"low":1389.92,"close":1393.64,"volume":161737,"rsi_14":38.98,"sma_20":1427.29,"sma_60":1372.71,"sma_120":1312.13},{"date":"2025-12-15","open":1415.55,"high":1423.15,"low":1402.01,"close":1412.47,"volume":131256,"rsi_14":39.22,"sma_20":1427.76,"sma_60":1375.16,"sma_120":1313.96},{"date":"2025-12-16","open":1414.7,"high":1417.42,"low":1383.99,"close":1386.45,"volume":142470,"rsi_14":26.79,"sma_20":1427.63,"sma_60":1377.3,"sma_120":1315.56},{"date":"2025-12-17","open":1375.82,"high":1404.21,"low":1375.82,"close":1384.68,"volume":153265,"rsi_14":28.76,"sma_20":1427.04,"sma_60":1379.42,"sma_120":1317.23},{"date":"2025-12-18","open":1400.89,"high":1406.97,"low":1385.87,"close":1389.42,"volume":134044,"rsi_14":31.41,"sma_20":1426.29,"sma_60":1381.88,"sma_120":1319.02},{"date":"2025-12-19","open":1392.79,"high":1406.36,"low":1380.93,"close":1402.51,"volume":445195,"rsi_14":36.29,"sma_20":1426.45,"sma_60":1385.09,"sma_120":1320.67},{"date":"2025-12-22","open":1411.88,"high":1420.26,"low":1400.02,"close":1412.41,"volume":91245,"rsi_14":42.39,"sma_20":1424.45,"sma_60":1388.56,"sma_120":1322.39},{"date":"2025-12-23","open":1409.59,"high":1416.64,"low":1399.68,"close":1414.6,"volume":82684,"rsi_14":45.35,"sma_20":1421.67,"sma_60":1392.28,"sma_120":1324.1},{"date":"2025-12-24","open":1413.25,"high":1420.0,"low":1407.07,"close":1417.16,"volume":23052,"rsi_14":48.65,"sma_20":1417.23,"sma_60":1395.44,"sma_120":1326.01},{"date":"2025-12-26","open":1417.16,"high":1422.53,"low":1412.5,"close":1420.1,"volume":39635,"rsi_14":51.29,"sma_20":1413.91,"sma_60":1397.61,"sma_120":1327.79},{"date":"2025-12-29","open":1419.29,"high":1425.68,"low":1407.07,"close":1419.47,"volume":68703,"rsi_14":61.16,"sma_20":1411.05,"sma_60":1399.59,"sma_120":1329.46},{"date":"2025-12-30","open":1411.92,"high":1417.4,"low":1405.31,"close":1414.32,"volume":73447,"rsi_14":62.93,"sma_20":1408.36,"sma_60":1401.26,"sma_120":1330.94},{"date":"2025-12-31","open":1409.07,"high":1417.78,"low":1394.02,"close":1394.19,"volume":64206,"rsi_14":46.15,"sma_20":1405.71,"sma_60":1402.08,"sma_120":1332.36},{"date":"2026-01-02","open":1398.87,"high":1413.99,"low":1384.48,"close":1411.39,"volume":131747,"rsi_14":46.67,"sma_20":1404.54,"sma_60":1403.78,"sma_120":1334.17},{"date":"2026-01-05","open":1408.24,"high":1452.71,"low":1408.24,"close":1446.63,"volume":121453,"rsi_14":66.52,"sma_20":1405.73,"sma_60":1405.75,"sma_120":1336.49},{"date":"2026-01-06","open":1440.21,"high":1492.9,"low":1440.21,"close":1485.15,"volume":125764,"rsi_14":70.18,"sma_20":1409.24,"sma_60":1408.71,"sma_120":1339.0},{"date":"2026-01-07","open":1483.0,"high":1496.36,"low":1459.37,"close":1470.87,"volume":117477,"rsi_14":75.07,"sma_20":1413.72,"sma_60":1412.0,"sma_120":1341.21},{"date":"2026-01-08","open":1459.55,"high":1483.27,"low":1446.5,"close":1465.2,"volume":149838,"rsi_14":73.37,"sma_20":1418.4,"sma_60":1415.01,"sma_120":1343.46},{"date":"2026-01-09","open":1467.87,"high":1500.0,"low":1467.51,"close":1485.12,"volume":142377,"rsi_14":75.53,"sma_20":1422.37,"sma_60":1418.04,"sma_120":1346.12},{"date":"2026-01-12","open":1485.52,"high":1497.15,"low":1468.64,"close":1491.99,"volume":106826,"rsi_14":74.69,"sma_20":1425.89,"sma_60":1421.17,"sma_120":1348.39},{"date":"2026-01-13","open":1500.0,"high":1514.42,"low":1454.36,"close":1484.78,"volume":147620,"rsi_14":70.27,"sma_20":1430.45,"sma_60":1423.26,"sma_120":1350.29},{"date":"2026-01-14","open":1480.0,"high":1498.5,"low":1469.38,"close":1485.56,"volume":109810,"rsi_14":70.03,"sma_20":1434.1,"sma_60":1425.53,"sma_120":1352.16},{"date":"2026-01-15","open":1494.77,"high":1502.5,"low":1468.17,"close":1496.61,"volume":96419,"rsi_14":71.4,"sma_20":1439.61,"sma_60":1427.85,"sma_120":1354.1},{"date":"2026-01-16","open":1490.35,"high":1495.8,"low":1448.54,"close":1460.63,"volume":188884,"rsi_14":59.27,"sma_20":1443.41,"sma_60":1429.11,"sma_120":1355.77},{"date":"2026-01-20","open":1428.01,"high":1433.92,"low":1390.02,"close":1403.58,"volume":264070,"rsi_14":47.11,"sma_20":1444.11,"sma_60":1429.47,"sma_120":1356.91},{"date":"2026-01-21","open":1410.27,"high":1448.26,"low":1400.15,"close":1442.93,"volume":154800,"rsi_14":54.63,"sma_20":1446.13,"sma_60":1429.56,"sma_120":1358.39},{"date":"2026-01-22","open":1449.78,"high":1456.75,"low":1431.0,"close":1438.11,"volume":91583,"rsi_14":57.47,"sma_20":1447.42,"sma_60":1429.62,"sma_120":1360.09},{"date":"2026-01-23","open":1433.57,"high":1433.76,"low":1392.16,"close":1406.36,"volume":123700,"rsi_14":49.18,"sma_20":1447.01,"sma_60":1429.4,"sma_120":1361.83},{"date":"2026-01-26","open":1405.23,"high":1434.35,"low":1399.8,"close":1425.67,"volume":86700,"rsi_14":46.42,"sma_20":1447.43,"sma_60":1429.75,"sma_120":1363.45},{"date":"2026-01-27","open":1419.35,"high":1441.95,"low":1416.59,"close":1425.18,"volume":105900,"rsi_14":38.22,"sma_20":1447.69,"sma_60":1430.27,"sma_120":1364.96},{"date":"2026-01-28","open":1413.25,"high":1419.86,"low":1397.41,"close":1401.64,"volume":109000,"rsi_14":36.88,"sma_20":1446.8,"sma_60":1430.68,"sma_120":1366.46},{"date":"2026-01-29","open":1392.02,"high":1401.99,"low":1363.0,"close":1392.8,"volume":147100,"rsi_14":36.44,"sma_20":1445.72,"sma_60":1430.29,"sma_120":1367.75},{"date":"2026-01-30","open":1374.04,"high":1393.77,"low":1365.42,"close":1373.24,"volume":156500,"rsi_14":29.02,"sma_20":1444.67,"sma_60":1429.73,"sma_120":1368.73},{"date":"2026-02-02","open":1364.5,"high":1388.79,"low":1356.0,"close":1385.61,"volume":157400,"rsi_14":30.45,"sma_20":1443.38,"sma_60":1429.15,"sma_120":1369.81},{"date":"2026-02-03","open":1387.96,"high":1425.0,"low":1362.5,"close":1369.9,"volume":124200,"rsi_14":29.53,"sma_20":1439.55,"sma_60":1427.98,"sma_120":1370.45},{"date":"2026-02-04","open":1389.53,"high":1414.04,"low":1381.75,"close":1389.73,"volume":102400,"rsi_14":34.01,"sma_20":1434.78,"sma_60":1427.15,"sma_120":1371.0},{"date":"2026-02-05","open":1383.93,"high":1391.94,"low":1366.92,"close":1382.85,"volume":174300,"rsi_14":30.75,"sma_20":1430.37,"sma_60":1426.21,"sma_120":1371.57},{"date":"2026-02-06","open":1384.03,"high":1392.98,"low":1325.05,"close":1373.57,"volume":229700,"rsi_14":33.8,"sma_20":1425.79,"sma_60":1425.23,"sma_120":1372.08},{"date":"2026-02-09","open":1370.48,"high":1390.93,"low":1345.67,"close":1380.88,"volume":251400,"rsi_14":44.82,"sma_20":1420.58,"sma_60":1424.16,"sma_120":1372.66},{"date":"2026-02-10","open":1387.11,"high":1422.86,"low":1380.95,"close":1400.33,"volume":144972,"rsi_14":48.17,"sma_20":1446.68,"sma_60":1429.29,"sma_120":1361.78},{"date":"2026-02-11","open":1394.89,"high":1406.1,"low":1384.63,"close":1392.65,"volume":153448,"rsi_14":40.75,"sma_20":1445.51,"sma_60":1429.11,"sma_120":1363.13},{"date":"2026-02-12","open":1386.41,"high":1391.33,"low":1328.17,"close":1357.92,"volume":161807,"rsi_14":27.53,"sma_20":1442.4,"sma_60":1428.51,"sma_120":1364.08},{"date":"2026-02-13","open":1361.75,"high":1377.86,"low":1351.72,"close":1360.95,"volume":156199,"rsi_14":29.79,"sma_20":1439.47,"sma_60":1428.24,"sma_120":1365.24},{"date":"2026-02-17","open":1357.95,"high":1368.04,"low":1340.67,"close":1353.24,"volume":146564,"rsi_14":31.7,"sma_20":1392.93,"sma_60":1421.13,"sma_120":1375.48},{"date":"2026-02-18","open":1346.25,"high":1383.98,"low":1346.25,"close":1375.57,"volume":119700,"rsi_14":43.21,"sma_20":1391.53,"sma_60":1420.65,"sma_120":1376.24},{"date":"2026-02-19","open":1368.09,"high":1381.63,"low":1357.74,"close":1376.53,"volume":101700,"rsi_14":45.58,"sma_20":1388.21,"sma_60":1420.27,"sma_120":1377.0},{"date":"2026-02-20","open":1367.92,"high":1397.29,"low":1360.61,"close":1377.55,"volume":156975,"rsi_14":51.3,"sma_20":1385.18,"sma_60":1419.02,"sma_120":1377.78},{"date":"2026-02-23","open":1367.06,"high":1397.37,"low":1366.95,"close":1393.24,"volume":100800,"rsi_14":52.26,"sma_20":1384.53,"sma_60":1417.74,"sma_120":1378.55},{"date":"2026-02-24","open":1391.4,"high":1411.12,"low":1377.51,"close":1379.66,"volume":135598,"rsi_14":29.45,"sma_20":1434.07,"sma_60":1426.05,"sma_120":1368.26},{"date":"2026-02-25","open":1382.43,"high":1389.17,"low":1369.1,"close":1379.91,"volume":89730,"rsi_14":46.67,"sma_20":1379.99,"sma_60":1413.86,"sma_120":1380.35},{"date":"2026-02-26","open":1383.48,"high":1385.94,"low":1354.28,"close":1377.22,"volume":141475,"rsi_14":29.71,"sma_20":1425.34,"sma_60":1424.01,"sma_120":1369.42},{"date":"2026-02-27","open":1364.72,"high":1374.99,"low":1341.84,"close":1366.69,"volume":252867,"rsi_14":25.6,"sma_20":1420.11,"sma_60":1422.8,"sma_120":1369.87},{"date":"2026-03-02","open":1347.67,"high":1356.64,"low":1319.65,"close":1325.09,"volume":196791,"rsi_14":34.26,"sma_20":1375.04,"sma_60":1408.47,"sma_120":1381.69},{"date":"2026-03-03","open":1313.39,"high":1324.82,"low":1287.69,"close":1316.71,"volume":195721,"rsi_14":25.02,"sma_20":1371.55,"sma_60":1406.49,"sma_120":1381.94},{"date":"2026-03-04","open":1322.56,"high":1326.08,"low":1283.33,"close":1286.66,"volume":318515,"rsi_14":13.5,"sma_20":1394.36,"sma_60":1416.16,"sma_120":1369.71},{"date":"2026-03-05","open":1283.3,"high":1294.35,"low":1253.35,"close":1261.21,"volume":232766,"rsi_14":12.29,"sma_20":1383.14,"sma_60":1413.63,"sma_120":1369.23},{"date":"2026-03-06","open":1242.9,"high":1243.09,"low":1209.26,"close":1209.65,"volume":166243,"rsi_14":11.66,"sma_20":1369.33,"sma_60":1410.4,"sma_120":1368.67},{"date":"2026-03-09","open":1197.48,"high":1251.12,"low":1191.73,"close":1248.62,"volume":240807,"rsi_14":30.14,"sma_20":1346.05,"sma_60":1396.75,"sma_120":1381.53},{"date":"2026-03-10","open":1242.0,"high":1247.75,"low":1217.97,"close":1231.73,"volume":136491,"rsi_14":22.29,"sma_20":1338.6,"sma_60":1393.85,"sma_120":1381.16},{"date":"2026-03-11","open":1226.4,"high":1237.03,"low":1215.35,"close":1228.93,"volume":132204,"rsi_14":24.97,"sma_20":1336.81,"sma_60":1402.4,"sma_120":1367.12},{"date":"2026-03-12","open":1212.39,"high":1223.9,"low":1164.67,"close":1168.0,"volume":222745,"rsi_14":17.36,"sma_20":1318.73,"sma_60":1386.86,"sma_120":1379.79},{"date":"2026-03-13","open":1178.26,"high":1186.51,"low":1162.77,"close":1173.74,"volume":247708,"rsi_14":16.2,"sma_20":1309.82,"sma_60":1393.9,"sma_120":1365.22},{"date":"2026-03-16","open":1188.55,"high":1206.99,"low":1187.57,"close":1198.71,"volume":176292,"rsi_14":21.99,"sma_20":1299.77,"sma_60":1389.37,"sma_120":1364.37},{"date":"2026-03-17","open":1215.59,"high":1238.25,"low":1199.17,"close":1206.72,"volume":124623,"rsi_14":24.21,"sma_20":1290.49,"sma_60":1384.39,"sma_120":1363.79},{"date":"2026-03-18","open":1193.91,"high":1209.33,"low":1183.52,"close":1191.54,"volume":138379,"rsi_14":23.06,"sma_20":1282.12,"sma_60":1379.47,"sma_120":1363.15},{"date":"2026-03-19","open":1177.06,"high":1201.67,"low":1174.5,"close":1190.49,"volume":213194,"rsi_14":23.67,"sma_20":1273.57,"sma_60":1374.7,"sma_120":1362.34},{"date":"2026-03-20","open":1207.41,"high":1218.31,"low":1195.42,"close":1204.48,"volume":233281,"rsi_14":30.54,"sma_20":1266.12,"sma_60":1370.31,"sma_120":1361.5},{"date":"2026-03-23","open":1236.53,"high":1249.83,"low":1225.66,"close":1239.07,"volume":160395,"rsi_14":38.58,"sma_20":1259.2,"sma_60":1366.84,"sma_120":1360.87},{"date":"2026-03-24","open":1222.44,"high":1272.53,"low":1217.53,"close":1264.46,"volume":147805,"rsi_14":46.79,"sma_20":1253.42,"sma_60":1364.0,"sma_120":1360.69},{"date":"2026-03-25","open":1290.34,"high":1299.99,"low":1248.06,"close":1265.75,"volume":124143,"rsi_14":50.86,"sma_20":1247.66,"sma_60":1361.38,"sma_120":1360.8},{"date":"2026-03-26","open":1255.69,"high":1284.61,"low":1255.69,"close":1270.0,"volume":170420,"rsi_14":61.73,"sma_20":1242.32,"sma_60":1358.96,"sma_120":1360.69},{"date":"2026-03-27","open":1257.54,"high":1262.17,"low":1216.62,"close":1232.04,"volume":159659,"rsi_14":46.64,"sma_20":1235.62,"sma_60":1356.48,"sma_120":1360.47},{"date":"2026-03-30","open":1242.07,"high":1256.51,"low":1228.94,"close":1247.93,"volume":108465,"rsi_14":53.47,"sma_20":1231.82,"sma_60":1354.42,"sma_120":1360.36},{"date":"2026-03-31","open":1269.01,"high":1282.47,"low":1244.56,"close":1261.2,"volume":212992,"rsi_14":56.38,"sma_20":1229.05,"sma_60":1352.01,"sma_120":1360.24},{"date":"2026-04-01","open":1269.89,"high":1292.75,"low":1257.4,"close":1274.05,"volume":173820,"rsi_14":74.81,"sma_20":1228.41,"sma_60":1349.55,"sma_120":1360.24},{"date":"2026-04-02","open":1245.84,"high":1287.12,"low":1241.89,"close":1259.94,"volume":87733,"rsi_14":69.36,"sma_20":1228.37,"sma_60":1347.32,"sma_120":1360.01},{"date":"2026-04-06","open":1265.25,"high":1268.29,"low":1237.47,"close":1266.63,"volume":88406,"rsi_14":66.51,"sma_20":1231.19,"sma_60":1344.89,"sma_120":1360.02},{"date":"2026-04-07","open":1263.04,"high":1274.18,"low":1252.96,"close":1270.0,"volume":162073,"rsi_14":65.93,"sma_20":1232.26,"sma_60":1342.95,"sma_120":1360.12},{"date":"2026-04-08","open":1313.99,"high":1327.02,"low":1307.63,"close":1322.76,"volume":143844,"rsi_14":77.82,"sma_20":1236.88,"sma_60":1341.92,"sma_120":1360.67},{"date":"2026-04-09","open":1316.44,"high":1335.08,"low":1285.87,"close":1335.0,"volume":158745,"rsi_14":79.06,"sma_20":1242.11,"sma_60":1341.01,"sma_120":1361.44},{"date":"2026-04-10","open":1342.06,"high":1342.06,"low":1317.35,"close":1325.01,"volume":120484,"rsi_14":74.9,"sma_20":1250.02,"sma_60":1339.72,"sma_120":1362.41},{"date":"2026-04-13","open":1322.45,"high":1346.44,"low":1317.99,"close":1345.89,"volume":145456,"rsi_14":73.12,"sma_20":1258.58,"sma_60":1338.61,"sma_120":1363.58},{"date":"2026-04-14","open":1348.08,"high":1365.79,"low":1331.81,"close":1341.53,"volume":173504,"rsi_14":68.51,"sma_20":1265.75,"sma_60":1337.39,"sma_120":1364.84},{"date":"2026-04-15","open":1342.22,"high":1349.2,"low":1310.91,"close":1315.85,"volume":143937,"rsi_14":61.06,"sma_20":1271.25,"sma_60":1335.7,"sma_120":1365.57},{"date":"2026-04-16","open":1307.98,"high":1311.92,"low":1286.22,"close":1290.84,"volume":168632,"rsi_14":54.06,"sma_20":1276.14,"sma_60":1333.55,"sma_120":1365.58},{"date":"2026-04-17","open":1301.52,"high":1342.2,"low":1288.25,"close":1340.58,"volume":115607,"rsi_14":70.47,"sma_20":1283.71,"sma_60":1332.23,"sma_120":1365.91},{"date":"2026-04-20","open":1334.66,"high":1339.98,"low":1318.99,"close":1324.66,"volume":115478,"rsi_14":64.21,"sma_20":1289.62,"sma_60":1330.74,"sma_120":1366.0},{"date":"2026-04-21","open":1331.15,"high":1354.09,"low":1317.75,"close":1324.27,"volume":151338,"rsi_14":62.62,"sma_20":1293.97,"sma_60":1329.57,"sma_120":1365.83},{"date":"2026-04-22","open":1330.49,"high":1339.03,"low":1309.23,"close":1310.07,"volume":92926,"rsi_14":57.09,"sma_20":1296.21,"sma_60":1327.89,"sma_120":1365.83},{"date":"2026-04-23","open":1287.06,"high":1295.31,"low":1228.71,"close":1264.36,"volume":149405,"rsi_14":50.91,"sma_20":1296.17,"sma_60":1324.85,"sma_120":1365.3},{"date":"2026-04-24","open":1260.87,"high":1294.91,"low":1252.01,"close":1282.45,"volume":148533,"rsi_14":52.7,"sma_20":1296.77,"sma_60":1321.47,"sma_120":1365.09},{"date":"2026-04-27","open":1279.96,"high":1297.0,"low":1267.28,"close":1274.7,"volume":106590,"rsi_14":50.69,"sma_20":1298.86,"sma_60":1318.19,"sma_120":1365.09},{"date":"2026-04-28","open":1275.47,"high":1288.84,"low":1256.21,"close":1262.48,"volume":94034,"rsi_14":38.68,"sma_20":1299.67,"sma_60":1314.84,"sma_120":1364.92},{"date":"2026-04-29","open":1257.2,"high":1281.51,"low":1228.57,"close":1240.15,"volume":115692,"rsi_14":32.57,"sma_20":1298.56,"sma_60":1310.74,"sma_120":1364.39},{"date":"2026-04-30","open":1244.85,"high":1280.29,"low":1239.28,"close":1276.61,"volume":147807,"rsi_14":42.03,"sma_20":1298.72,"sma_60":1307.16,"sma_120":1364.17},{"date":"2026-05-01","open":1281.83,"high":1285.32,"low":1263.41,"close":1267.07,"volume":99087,"rsi_14":36.35,"sma_20":1299.07,"sma_60":1303.53,"sma_120":1363.39},{"date":"2026-05-04","open":1259.46,"high":1277.64,"low":1249.22,"close":1260.54,"volume":72489,"rsi_14":36.17,"sma_20":1298.8,"sma_60":1299.79,"sma_120":1362.66},{"date":"2026-05-05","open":1282.75,"high":1315.18,"low":1278.32,"close":1302.42,"volume":113185,"rsi_14":47.79,"sma_20":1300.36,"sma_60":1296.53,"sma_120":1362.19},{"date":"2026-05-06","open":1326.49,"high":1340.89,"low":1308.16,"close":1327.04,"volume":183285,"rsi_14":55.93,"sma_20":1300.58,"sma_60":1294.31,"sma_120":1361.71},{"date":"2026-05-07","open":1333.91,"high":1347.03,"low":1307.81,"close":1319.29,"volume":198735,"rsi_14":46.09,"sma_20":1299.83,"sma_60":1292.91,"sma_120":1361.19},{"date":"2026-05-08","open":1193.05,"high":1228.88,"low":1110.82,"close":1124.46,"volume":539272,"rsi_14":27.31,"sma_20":1289.72,"sma_60":1287.58,"sma_120":1358.57},{"date":"2026-05-11","open":1116.66,"high":1130.0,"low":1078.43,"close":1078.53,"volume":316704,"rsi_14":24.83,"sma_20":1276.41,"sma_60":1281.61,"sma_120":1355.61},{"date":"2026-05-12","open":1086.22,"high":1089.56,"low":1070.09,"close":1072.45,"volume":197636,"rsi_14":25.25,"sma_20":1262.96,"sma_60":1276.15,"sma_120":1352.72},{"date":"2026-05-13","open":1056.35,"high":1069.0,"low":1023.05,"close":1025.53,"volume":344771,"rsi_14":25.19,"sma_20":1248.45,"sma_60":1270.02,"sma_120":1349.56},{"date":"2026-05-14","open":1030.2,"high":1053.54,"low":1030.2,"close":1041.91,"volume":291082,"rsi_14":24.98,"sma_20":1236.0,"sma_60":1264.75,"sma_120":1346.63},{"date":"2026-05-15","open":1031.51,"high":1056.93,"low":1028.01,"close":1031.64,"volume":204114,"rsi_14":24.8,"sma_20":1220.55,"sma_60":1259.26,"sma_120":1343.75},{"date":"2026-05-18","open":1036.57,"high":1079.69,"low":1031.15,"close":1074.84,"volume":261536,"rsi_14":31.8,"sma_20":1208.08,"sma_60":1254.61,"sma_120":1340.91},{"date":"2026-05-19","open":1071.11,"high":1096.41,"low":1046.91,"close":1050.77,"volume":318073,"rsi_14":31.59,"sma_20":1194.37,"sma_60":1249.15,"sma_120":1337.93},{"date":"2026-05-20","open":1048.56,"high":1085.16,"low":1027.65,"close":1082.67,"volume":213755,"rsi_14":31.11,"sma_20":1183.04,"sma_60":1244.21,"sma_120":1335.13},{"date":"2026-05-21","open":1075.38,"high":1096.19,"low":1056.83,"close":1090.45,"volume":143733,"rsi_14":32.64,"sma_20":1174.31,"sma_60":1239.37,"sma_120":1332.21},{"date":"2026-05-22","open":1096.18,"high":1109.95,"low":1088.66,"close":1103.09,"volume":134510,"rsi_14":34.81,"sma_20":1165.38,"sma_60":1234.82,"sma_120":1329.41},{"date":"2026-05-26","open":1098.46,"high":1109.48,"low":1088.52,"close":1101.33,"volume":169187,"rsi_14":28.81,"sma_20":1156.67,"sma_60":1230.38,"sma_120":1326.59},{"date":"2026-05-27","open":1110.11,"high":1124.99,"low":1089.41,"close":1093.84,"volume":136759,"rsi_14":24.53,"sma_20":1148.27,"sma_60":1226.54,"sma_120":1323.77},{"date":"2026-05-28","open":1110.39,"high":1166.84,"low":1107.81,"close":1163.5,"volume":284517,"rsi_14":35.06,"sma_20":1144.43,"sma_60":1224.0,"sma_120":1321.42},{"date":"2026-05-29","open":1162.83,"high":1183.15,"low":1157.33,"close":1180.58,"volume":509217,"rsi_14":58.48,"sma_20":1139.7,"sma_60":1222.26,"sma_120":1319.21},{"date":"2026-06-01","open":1167.57,"high":1192.5,"low":1166.78,"close":1183.57,"volume":209521,"rsi_14":67.68,"sma_20":1135.45,"sma_60":1220.96,"sma_120":1317.29},{"date":"2026-06-02","open":1167.65,"high":1175.62,"low":1154.66,"close":1170.0,"volume":181524,"rsi_14":65.91,"sma_20":1130.89,"sma_60":1220.28,"sma_120":1315.34},{"date":"2026-06-03","open":1184.82,"high":1184.82,"low":1146.21,"close":1169.32,"volume":229124,"rsi_14":77.76,"sma_20":1124.25,"sma_60":1218.95,"sma_120":1313.51},{"date":"2026-06-04","open":1189.24,"high":1198.02,"low":1173.87,"close":1180.48,"volume":183610,"rsi_14":77.31,"sma_20":1116.94,"sma_60":1218.1,"sma_120":1311.72},{"date":"2026-06-05","open":1179.1,"high":1187.49,"low":1148.59,"close":1154.33,"volume":255119,"rsi_14":72.58,"sma_20":1108.64,"sma_60":1216.85,"sma_120":1309.63},{"date":"2026-06-08","open":1153.51,"high":1158.11,"low":1137.82,"close":1138.88,"volume":183266,"rsi_14":63.21,"sma_20":1109.39,"sma_60":1216.37,"sma_120":1307.46},{"date":"2026-06-09","open":1155.65,"high":1169.31,"low":1136.13,"close":1162.79,"volume":312009,"rsi_14":73.19,"sma_20":1113.63,"sma_60":1216.2,"sma_120":1305.05},{"date":"2026-06-10","open":1141.59,"high":1163.69,"low":1127.95,"close":1133.03,"volume":187097,"rsi_14":60.51,"sma_20":1116.63,"sma_60":1215.1,"sma_120":1302.24},{"date":"2026-06-11","open":1137.44,"high":1142.65,"low":1113.9,"close":1141.25,"volume":113359,"rsi_14":60.56,"sma_20":1122.41,"sma_60":1214.01,"sma_120":1299.2},{"date":"2026-06-12","open":1146.35,"high":1157.76,"low":1122.71,"close":1131.49,"volume":116118,"rsi_14":55.86,"sma_20":1126.87,"sma_60":1213.0,"sma_120":1296.23},{"date":"2026-06-15","open":1142.19,"high":1167.39,"low":1135.99,"close":1154.47,"volume":207049,"rsi_14":60.37,"sma_20":1133.07,"sma_60":1212.42,"sma_120":1293.56},{"date":"2026-06-16","open":1163.28,"high":1166.2,"low":1148.91,"close":1151.57,"volume":149937,"rsi_14":61.46,"sma_20":1136.89,"sma_60":1211.53,"sma_120":1290.92},{"date":"2026-06-17","open":1140.48,"high":1156.07,"low":1121.06,"close":1129.53,"volume":148621,"rsi_14":41.81,"sma_20":1140.82,"sma_60":1209.7,"sma_120":1288.27},{"date":"2026-06-18","open":1135.59,"high":1151.58,"low":1129.53,"close":1144.84,"volume":254448,"rsi_14":41.13,"sma_20":1143.89,"sma_60":1207.7,"sma_120":1285.85},{"date":"2026-06-22","open":1139.03,"high":1164.74,"low":1132.72,"close":1164.07,"volume":325803,"rsi_14":45.35,"sma_20":1147.55,"sma_60":1205.99,"sma_120":1283.69},{"date":"2026-06-23","open":1169.33,"high":1175.52,"low":1146.01,"close":1156.64,"volume":306065,"rsi_14":47.01,"sma_20":1150.3,"sma_60":1204.13,"sma_120":1281.55},{"date":"2026-06-24","open":1175.99,"high":1219.49,"low":1167.05,"close":1203.18,"volume":294792,"rsi_14":56.64,"sma_20":1155.41,"sma_60":1203.65,"sma_120":1280.06},{"date":"2026-06-25","open":1224.27,"high":1261.01,"low":1212.78,"close":1243.42,"volume":399344,"rsi_14":60.84,"sma_20":1162.84,"sma_60":1203.56,"sma_120":1278.99},{"date":"2026-06-26","open":1240.6,"high":1269.62,"low":1240.6,"close":1263.75,"volume":381159,"rsi_14":69.31,"sma_20":1167.89,"sma_60":1203.62,"sma_120":1277.81},{"date":"2026-06-29","open":1259.19,"high":1267.19,"low":1247.56,"close":1258.82,"volume":243638,"rsi_14":71.99,"sma_20":1171.79,"sma_60":1203.36,"sma_120":1276.45},{"date":"2026-06-30","open":1265.57,"high":1285.16,"low":1248.73,"close":1277.51,"volume":235028,"rsi_14":71.45,"sma_20":1176.5,"sma_60":1203.66,"sma_120":1275.49},{"date":"2026-07-01","open":1284.74,"high":1311.41,"low":1278.64,"close":1300.38,"volume":265405,"rsi_14":82.06,"sma_20":1183.03,"sma_60":1204.22,"sma_120":1274.56},{"date":"2026-07-02","open":1308.15,"high":1321.47,"low":1291.68,"close":1308.43,"volume":177493,"rsi_14":81.94,"sma_20":1189.91,"sma_60":1204.84,"sma_120":1273.89},{"date":"2026-07-06","open":1307.37,"high":1314.31,"low":1284.28,"close":1295.56,"volume":165123,"rsi_14":81.18,"sma_20":1195.72,"sma_60":1204.4,"sma_120":1273.16},{"date":"2026-07-07","open":1313.07,"high":1317.99,"low":1285.71,"close":1295.59,"volume":175476,"rsi_14":79.27,"sma_20":1202.79,"sma_60":1203.75,"sma_120":1272.38},{"date":"2026-07-08","open":1269.02,"high":1288.35,"low":1245.0,"close":1248.98,"volume":156578,"rsi_14":67.07,"sma_20":1208.26,"sma_60":1202.47,"sma_120":1271.09},{"date":"2026-07-09","open":1250.53,"high":1290.42,"low":1250.53,"close":1288.02,"volume":110225,"rsi_14":76.33,"sma_20":1214.59,"sma_60":1201.53,"sma_120":1270.07},{"date":"2026-07-10","open":1295.92,"high":1303.45,"low":1281.3,"close":1296.17,"volume":106818,"rsi_14":75.61,"sma_20":1222.66,"sma_60":1200.74,"sma_120":1269.07},{"date":"2026-07-13","open":1288.16,"high":1308.3,"low":1279.06,"close":1299.53,"volume":99356,"rsi_14":74.27,"sma_20":1230.6,"sma_60":1200.48,"sma_120":1268.09},{"date":"2026-07-14","open":1298.61,"high":1317.45,"low":1287.08,"close":1314.83,"volume":146872,"rsi_14":77.59,"sma_20":1239.78,"sma_60":1200.88,"sma_120":1267.22},{"date":"2026-07-15","open":1321.44,"high":1332.23,"low":1314.35,"close":1316.55,"volume":139781,"rsi_14":73.38,"sma_20":1247.86,"sma_60":1200.47,"sma_120":1266.35},{"date":"2026-07-16","open":1313.06,"high":1341.12,"low":1306.4,"close":1335.09,"volume":118418,"rsi_14":70.89,"sma_20":1257.08,"sma_60":1200.67,"sma_120":1265.7},{"date":"2026-07-17","open":1312.13,"high":1339.58,"low":1301.36,"close":1310.02,"volume":131366,"rsi_14":60.3,"sma_20":1266.07,"sma_60":1200.42,"sma_120":1264.99},{"date":"2026-07-20","open":1295.35,"high":1295.8,"low":1269.21,"close":1273.77,"volume":197920,"rsi_14":52.63,"sma_20":1272.45,"sma_60":1199.79,"sma_120":1263.84},{"date":"2026-07-21","open":1236.64,"high":1303.74,"low":1216.9,"close":1298.17,"volume":174812,"rsi_14":53.83,"sma_20":1279.19,"sma_60":1200.36,"sma_120":1262.6},{"date":"2026-07-22","open":1298.37,"high":1299.52,"low":1277.39,"close":1285.9,"volume":167030,"rsi_14":47.1,"sma_20":1285.68,"sma_60":1200.43,"sma_120":1260.95},{"date":"2026-07-23","open":1320.0,"high":1346.26,"low":1304.38,"close":1331.87,"volume":318393,"rsi_14":54.03,"sma_20":1292.11,"sma_60":1201.38,"sma_120":1259.79},{"date":"2026-07-24","open":1334.4,"high":1339.37,"low":1315.59,"close":1327.18,"volume":187720,"rsi_14":55.75,"sma_20":1296.34,"sma_60":1202.47,"sma_120":1258.65},{"date":"2026-07-27","open":1326.96,"high":1341.58,"low":1313.7,"close":1336.29,"volume":110398,"rsi_14":57.21,"sma_20":1300.0,"sma_60":1204.09,"sma_120":1257.41},{"date":"2026-07-28","open":1369.63,"high":1398.0,"low":1359.06,"close":1388.38,"volume":202393,"rsi_14":73.64,"sma_20":1306.46,"sma_60":1205.94,"sma_120":1256.55},{"date":"2026-07-29","open":1388.28,"high":1412.36,"low":1383.26,"close":1388.33,"volume":166087,"rsi_14":69.68,"sma_20":1312.02,"sma_60":1207.97,"sma_120":1255.74},{"date":"2026-07-30","open":1382.13,"high":1386.27,"low":1358.58,"close":1380.61,"volume":203546,"rsi_14":67.31,"sma_20":1316.13,"sma_60":1210.0,"sma_120":1254.89},{"date":"2026-07-31","open":1465.01,"high":1465.01,"low":1369.5,"close":1416.3,"volume":257257,"rsi_14":70.13,"sma_20":1321.32,"sma_60":1211.83,"sma_120":1254.18},{"date":"2026-08-03","open":1409.61,"high":1455.4,"low":1409.61,"close":1445.0,"volume":216287,"rsi_14":71.57,"sma_20":1328.85,"sma_60":1213.82,"sma_120":1252.9},{"date":"2026-08-04","open":1445.0,"high":1457.56,"low":1421.68,"close":1437.0,"volume":178097,"rsi_14":69.52,"sma_20":1335.9,"sma_60":1215.77,"sma_120":1253.21},{"date":"2026-08-05","open":1445.11,"high":1474.19,"low":1416.11,"close":1421.52,"volume":187721,"rsi_14":64.03,"sma_20":1344.5,"sma_60":1220.72,"sma_120":1253.44},{"date":"2026-08-06","open":1420.9,"high":1423.14,"low":1402.96,"close":1421.24,"volume":126970,"rsi_14":69.96,"sma_20":1351.24,"sma_60":1226.46,"sma_120":1253.98},{"date":"2026-08-07","open":1419.49,"high":1435.31,"low":1410.39,"close":1429.46,"volume":123701,"rsi_14":80.81,"sma_20":1357.85,"sma_60":1232.39,"sma_120":1254.54},{"date":"2026-08-10","open":1421.35,"high":1442.17,"low":1419.2,"close":1427.53,"volume":148547,"rsi_14":78.33,"sma_20":1364.29,"sma_60":1239.1,"sma_120":1255.16},{"date":"2026-08-11","open":1422.19,"high":1445.0,"low":1410.91,"close":1437.18,"volume":119748},{"date":"2026-08-12","open":1426.11,"high":1442.53,"low":1417.05,"close":1438.53,"volume":140647,"rsi_14":79.15,"sma_20":1376.47,"sma_60":1252.46,"sma_120":1256.18},{"date":"2026-08-13","open":1446.23,"high":1446.23,"low":1405.72,"close":1430.76,"volume":89590},{"date":"2026-08-14","open":1419.44,"high":1423.94,"low":1402.61,"close":1419.02,"volume":162022,"rsi_14":71.92,"sma_20":1386.7,"sma_60":1264.53,"sma_120":1256.84},{"date":"2026-08-17","open":1408.96,"high":1428.5,"low":1406.49,"close":1417.42,"volume":107550,"rsi_14":60.7,"sma_20":1393.91,"sma_60":1270.11,"sma_120":1257.15},{"date":"2026-08-18","open":1427.61,"high":1427.61,"low":1396.12,"close":1399.67,"volume":140587,"rsi_14":53.42,"sma_20":1398.93,"sma_60":1275.25,"sma_120":1257.31},{"date":"2026-08-19","open":1423.17,"high":1456.77,"low":1419.41,"close":1425.09,"volume":121745,"rsi_14":62.81,"sma_20":1405.92,"sma_60":1280.63,"sma_120":1257.71},{"date":"2026-08-20","open":1408.57,"high":1447.65,"low":1387.67,"close":1393.23,"volume":444598,"rsi_14":43.2,"sma_20":1408.99,"sma_60":1285.49,"sma_120":1257.93},{"date":"2026-08-21","open":1385.99,"high":1404.52,"low":1377.1,"close":1395.25,"volume":365588,"rsi_14":32.54,"sma_20":1412.38,"sma_60":1290.51,"sma_120":1258.52},{"date":"2026-08-24","open":1393.48,"high":1419.1,"low":1385.67,"close":1398.89,"volume":164398,"rsi_14":36.12,"sma_20":1415.51,"sma_60":1294.43,"sma_120":1259.21},{"date":"2026-08-25","open":1413.57,"high":1421.78,"low":1395.98,"close":1402.25,"volume":116916},{"date":"2026-08-26","open":1392.11,"high":1413.41,"low":1390.81,"close":1398.46,"volume":97125,"rsi_14":41.17,"sma_20":1416.71,"sma_60":1301.71,"sma_120":1261.33},{"date":"2026-08-27","open":1406.36,"high":1440.22,"low":1400.61,"close":1407.43,"volume":146073,"rsi_14":41.58,"sma_20":1418.06,"sma_60":1305.67,"sma_120":1262.98},{"date":"2026-08-28","open":1401.09,"high":1406.92,"low":1391.62,"close":1398.58,"volume":202023,"rsi_14":39.49,"sma_20":1417.18,"sma_60":1309.49,"sma_120":1264.22},{"date":"2026-08-31","open":1384.2,"high":1407.11,"low":1376.23,"close":1405.14,"volume":221174,"rsi_14":38.11,"sma_20":1415.18,"sma_60":1313.24,"sma_120":1265.66},{"date":"2026-09-01","open":1410.75,"high":1415.0,"low":1370.33,"close":1375.96,"volume":168552},{"date":"2026-09-02","open":1361.36,"high":1398.13,"low":1357.19,"close":1367.74,"volume":178969,"rsi_14":30.54,"sma_20":1409.41,"sma_60":1320.73,"sma_120":1268.55},{"date":"2026-09-03","open":1376.16,"high":1387.32,"low":1334.73,"close":1356.23,"volume":168378,"rsi_14":30.71,"sma_20":1406.19,"sma_60":1323.97,"sma_120":1270.08},{"date":"2026-09-04","open":1341.57,"high":1358.78,"low":1339.09,"close":1345.26,"volume":103033,"rsi_14":29.04,"sma_20":1401.98,"sma_60":1327.51,"sma_120":1271.3},{"date":"2026-09-08","open":1331.81,"high":1347.85,"low":1322.92,"close":1325.52,"volume":151121,"rsi_14":28.72,"sma_20":1396.89,"sma_60":1330.58,"sma_120":1272.29},{"date":"2026-09-09","open":1303.57,"high":1316.39,"low":1288.84,"close":1290.36,"volume":193680,"rsi_14":13.37,"sma_20":1389.55,"sma_60":1333.23,"sma_120":1273.12},{"date":"2026-09-10","open":1275.79,"high":1296.65,"low":1266.55,"close":1280.58,"volume":185900},{"date":"2026-09-11","open":1294.03,"high":1302.85,"low":1286.66,"close":1293.52,"volume":96703,"rsi_14":20.54,"sma_20":1374.78,"sma_60":1337.69,"sma_120":1274.61},{"date":"2026-09-14","open":1302.88,"high":1306.14,"low":1274.51,"close":1285.75,"volume":205995,"rsi_14":18.0,"sma_20":1368.12,"sma_60":1340.3,"sma_120":1275.0},{"date":"2026-09-15","open":1293.46,"high":1335.84,"low":1284.73,"close":1330.4,"volume":211747},{"date":"2026-09-16","open":1337.56,"high":1400.08,"low":1331.23,"close":1378.69,"volume":355609,"rsi_14":46.24,"sma_20":1362.72,"sma_60":1346.97,"sma_120":1276.49},{"date":"2026-09-17","open":1401.12,"high":1423.42,"low":1380.44,"close":1410.44,"volume":288014,"rsi_14":50.78,"sma_20":1362.06,"sma_60":1351.22,"sma_120":1277.67},{"date":"2026-09-18","open":1404.82,"high":1415.63,"low":1385.12,"close":1392.32,"volume":544545,"rsi_14":49.24,"sma_20":1362.03,"sma_60":1354.38,"sma_120":1279.01},{"date":"2026-09-21","open":1402.66,"high":1436.09,"low":1396.11,"close":1430.44,"volume":168939,"rsi_14":53.88,"sma_20":1363.7,"sma_60":1357.46,"sma_120":1280.51},{"date":"2026-09-22","open":1432.9,"high":1506.64,"low":1424.82,"close":1490.76,"volume":302045},{"date":"2026-09-23","open":1484.57,"high":1512.88,"low":1482.2,"close":1492.34,"volume":238567,"rsi_14":67.82,"sma_20":1372.83,"sma_60":1365.15,"sma_120":1284.25},{"date":"2026-09-24","open":1484.91,"high":1541.02,"low":1478.19,"close":1519.15,"volume":260918,"rsi_14":72.16,"sma_20":1378.77,"sma_60":1369.15,"sma_120":1286.4},{"date":"2026-09-25","open":1510.39,"high":1525.54,"low":1495.51,"close":1511.64,"volume":129644,"rsi_14":72.95,"sma_20":1384.04,"sma_60":1372.69,"sma_120":1288.45},{"date":"2026-09-28","open":1488.97,"high":1545.45,"low":1485.02,"close":1545.26,"volume":186454},{"date":"2026-09-29","open":1540.42,"high":1552.82,"low":1523.54,"close":1537.33,"volume":144788,"rsi_14":85.36,"sma_20":1397.98,"sma_60":1380.67,"sma_120":1292.53},{"date":"2026-09-30","open":1535.12,"high":1554.83,"low":1510.38,"close":1510.95,"volume":153915},{"date":"2026-10-01","open":1533.55,"high":1533.55,"low":1473.81,"close":1481.17,"volume":167670,"rsi_14":74.49,"sma_20":1410.4,"sma_60":1388.12,"sma_120":1295.3},{"date":"2026-10-02","open":1491.84,"high":1501.9,"low":1480.15,"close":1486.19,"volume":129329,"rsi_14":76.38,"sma_20":1416.9,"sma_60":1391.43,"sma_120":1296.47},{"date":"2026-10-05","open":1483.14,"high":1545.75,"low":1479.14,"close":1541.63,"volume":167810,"rsi_14":77.02,"sma_20":1426.71,"sma_60":1395.52,"sma_120":1298.13},{"date":"2026-10-06","open":1560.0,"high":1585.72,"low":1512.52,"close":1533.07,"volume":196054,"rsi_14":72.09,"sma_20":1437.12,"sma_60":1399.42,"sma_120":1299.95},{"date":"2026-10-07","open":1532.82,"high":1551.17,"low":1516.54,"close":1533.48,"volume":227200,"rsi_14":69.24,"sma_20":1449.25,"sma_60":1403.05,"sma_120":1301.97},{"date":"2026-10-08","open":1521.56,"high":1536.54,"low":1500.9,"close":1529.46,"volume":264555,"rsi_14":72.05,"sma_20":1461.62,"sma_60":1406.58,"sma_120":1303.53},{"date":"2026-10-09","open":1530.56,"high":1562.16,"low":1527.53,"close":1549.99,"volume":180648,"rsi_14":70.81,"sma_20":1474.55,"sma_60":1410.19,"sma_120":1305.42},{"date":"2026-10-12","open":1559.13,"high":1568.48,"low":1549.78,"close":1563.01,"volume":188124,"rsi_14":65.13,"sma_20":1488.43,"sma_60":1414.41,"sma_120":1307.41},{"date":"2026-10-13","open":1587.74,"high":1604.39,"low":1560.46,"close":1598.03,"volume":245364,"rsi_14":69.4,"sma_20":1501.82,"sma_60":1419.82,"sma_120":1309.82},{"date":"2026-10-14","open":1601.48,"high":1619.58,"low":1592.54,"close":1609.27,"volume":287040,"rsi_14":67.49,"sma_20":1513.32,"sma_60":1425.0,"sma_120":1312.69},{"date":"2026-10-15","open":1620.0,"high":1659.7,"low":1609.45,"close":1639.04,"volume":260092,"rsi_14":72.71,"sma_20":1524.74,"sma_60":1430.88,"sma_120":1315.66},{"date":"2026-10-16","open":1634.56,"high":1646.63,"low":1613.05,"close":1622.29,"volume":263879,"rsi_14":64.57,"sma_20":1536.22,"sma_60":1435.72,"sma_120":1318.55},{"date":"2026-10-19","open":1632.23,"high":1642.0,"low":1619.99,"close":1625.73,"volume":135789,"rsi_14":67.0,"sma_20":1545.97,"sma_60":1440.69,"sma_120":1321.57},{"date":"2026-10-20","open":1635.74,"high":1648.92,"low":1611.7,"close":1634.01,"volume":239730,"rsi_14":75.55,"sma_20":1553.18,"sma_60":1445.66,"sma_120":1324.86},{"date":"2026-10-21","open":1606.0,"high":1681.26,"low":1606.0,"close":1677.94,"volume":140309,"rsi_14":88.5,"sma_20":1562.42,"sma_60":1450.48,"sma_120":1328.2},{"date":"2026-10-22","open":1678.9,"high":1713.38,"low":1666.13,"close":1684.64,"volume":229704,"rsi_14":88.63,"sma_20":1570.75,"sma_60":1455.43,"sma_120":1331.69}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":44.88,"pbr":null,"per":37.54,"roa":6.34,"roe":null,"grade":"B","comment":"PER 37.56배, ROE 1816.26%","revenue":4133875000.0,"analysis":"PER 37.6배입니다. ROE 1816.3%입니다. 시가총액 340.61억. 매출 41.34억, 영업이익 11.86억.","eps_basis":"TTM","debt_ratio":164.70116197457693,"market_cap":34042531264,"net_income":905611000.0,"total_debt":2111963000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":63.29,"total_assets":3670944000.0,"total_equity":12823000.0,"profit_margin":21.91,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":1186099000.0,"operating_margin":28.69,"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 89 과매수 구간","D/E(유이자부채/자본총계) 164.7배로 재무 리스크"],"backtest_top3":[],"current_price":1684.64,"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":414.29},{"date":"2016-10-25","close":401.92},{"date":"2016-10-26","close":399.63},{"date":"2016-10-27","close":397.73},{"date":"2016-10-28","close":400.67},{"date":"2016-10-31","close":404.08},{"date":"2016-11-01","close":402.6},{"date":"2016-11-02","close":401.11},{"date":"2016-11-03","close":397.95},{"date":"2016-11-04","close":420.46},{"date":"2016-11-07","close":429.26},{"date":"2016-11-08","close":429.91},{"date":"2016-11-09","close":426.04},{"date":"2016-11-10","close":425.24},{"date":"2016-11-11","close":422.3},{"date":"2016-11-14","close":419.28},{"date":"2016-11-15","close":426.57},{"date":"2016-11-16","close":421.33},{"date":"2016-11-17","close":418.48},{"date":"2016-11-18","close":414.97},{"date":"2016-11-21","close":417.12},{"date":"2016-11-22","close":416.2},{"date":"2016-11-23","close":419.85},{"date":"2016-11-25","close":419.15},{"date":"2016-11-28","close":415.81},{"date":"2016-11-29","close":421.7},{"date":"2016-11-30","close":412.02},{"date":"2016-12-01","close":408.9},{"date":"2016-12-02","close":410.83},{"date":"2016-12-05","close":412.93},{"date":"2016-12-06","close":418.59},{"date":"2016-12-07","close":419.29},{"date":"2016-12-08","close":418.7},{"date":"2016-12-09","close":421.74},{"date":"2016-12-12","close":423.08},{"date":"2016-12-13","close":425.77},{"date":"2016-12-14","close":419.56},{"date":"2016-12-15","close":425.73},{"date":"2016-12-16","close":421.96},{"date":"2016-12-19","close":421.25},{"date":"2016-12-20","close":425.4},{"date":"2016-12-21","close":423.06},{"date":"2016-12-22","close":423.07},{"date":"2016-12-23","close":426.07},{"date":"2016-12-27","close":427.33},{"date":"2016-12-28","close":420.58},{"date":"2016-12-29","close":420.32},{"date":"2016-12-30","close":418.56},{"date":"2017-01-03","close":422.35},{"date":"2017-01-04","close":426.72},{"date":"2017-01-05","close":422.52},{"date":"2017-01-06","close":432.56},{"date":"2017-01-09","close":426.38},{"date":"2017-01-10","close":429.94},{"date":"2017-01-11","close":425.74},{"date":"2017-01-12","close":421.92},{"date":"2017-01-13","close":424.45},{"date":"2017-01-17","close":421.74},{"date":"2017-01-18","close":421.73},{"date":"2017-01-19","close":415.72},{"date":"2017-01-20","close":415.0},{"date":"2017-01-23","close":414.52},{"date":"2017-01-24","close":417.5},{"date":"2017-01-25","close":419.34},{"date":"2017-01-26","close":421.22},{"date":"2017-01-27","close":423.13},{"date":"2017-01-30","close":422.06},{"date":"2017-01-31","close":426.63},{"date":"2017-02-01","close":435.5},{"date":"2017-02-02","close":433.64},{"date":"2017-02-03","close":462.67},{"date":"2017-02-06","close":465.84},{"date":"2017-02-07","close":463.23},{"date":"2017-02-08","close":461.37},{"date":"2017-02-09","close":465.43},{"date":"2017-02-10","close":465.4},{"date":"2017-02-13","close":463.85},{"date":"2017-02-14","close":463.31},{"date":"2017-02-15","close":465.23},{"date":"2017-02-16","close":466.28},{"date":"2017-02-17","close":471.55},{"date":"2017-02-21","close":473.71},{"date":"2017-02-22","close":473.47},{"date":"2017-02-23","close":472.62},{"date":"2017-02-24","close":475.46},{"date":"2017-02-27","close":475.35},{"date":"2017-02-28","close":476.22},{"date":"2017-03-01","close":483.65},{"date":"2017-03-02","close":481.49},{"date":"2017-03-03","close":481.71},{"date":"2017-03-06","close":479.59},{"date":"2017-03-07","close":481.3},{"date":"2017-03-08","close":481.91},{"date":"2017-03-09","close":484.04},{"date":"2017-03-10","close":486.9},{"date":"2017-03-13","close":485.45},{"date":"2017-03-14","close":481.37},{"date":"2017-03-15","close":485.5},{"date":"2017-03-16","close":480.16},{"date":"2017-03-17","close":481.83},{"date":"2017-03-20","close":481.07},{"date":"2017-03-21","close":473.36},{"date":"2017-03-22","close":477.38},{"date":"2017-03-23","close":478.27},{"date":"2017-03-24","close":478.59},{"date":"2017-03-27","close":478.94},{"date":"2017-03-28","close":479.54},{"date":"2017-03-29","close":478.14},{"date":"2017-03-30","close":478.69},{"date":"2017-03-31","close":478.91},{"date":"2017-04-03","close":477.87},{"date":"2017-04-04","close":476.57},{"date":"2017-04-05","close":476.88},{"date":"2017-04-06","close":480.54},{"date":"2017-04-07","close":482.89},{"date":"2017-04-10","close":481.14},{"date":"2017-04-11","close":480.04},{"date":"2017-04-12","close":477.02},{"date":"2017-04-13","close":473.87},{"date":"2017-04-17","close":481.18},{"date":"2017-04-18","close":477.88},{"date":"2017-04-19","close":492.87},{"date":"2017-04-20","close":489.79},{"date":"2017-04-21","close":490.47},{"date":"2017-04-24","close":498.73},{"date":"2017-04-25","close":509.44},{"date":"2017-04-26","close":512.99},{"date":"2017-04-27","close":513.3},{"date":"2017-04-28","close":513.42},{"date":"2017-05-01","close":513.71},{"date":"2017-05-02","close":516.66},{"date":"2017-05-03","close":513.43},{"date":"2017-05-04","close":519.31},{"date":"2017-05-05","close":544.14},{"date":"2017-05-08","close":542.59},{"date":"2017-05-09","close":547.43},{"date":"2017-05-10","close":552.54},{"date":"2017-05-11","close":552.74},{"date":"2017-05-12","close":556.11},{"date":"2017-05-15","close":564.4},{"date":"2017-05-16","close":565.82},{"date":"2017-05-17","close":558.34},{"date":"2017-05-18","close":561.5},{"date":"2017-05-19","close":564.09},{"date":"2017-05-22","close":569.8},{"date":"2017-05-23","close":570.75},{"date":"2017-05-24","close":573.85},{"date":"2017-05-25","close":577.1},{"date":"2017-05-26","close":578.4},{"date":"2017-05-30","close":579.85},{"date":"2017-05-31","close":582.81},{"date":"2017-06-01","close":588.86},{"date":"2017-06-02","close":597.12},{"date":"2017-06-05","close":595.46},{"date":"2017-06-06","close":593.5},{"date":"2017-06-07","close":601.16},{"date":"2017-06-08","close":601.15},{"date":"2017-06-09","close":593.95},{"date":"2017-06-12","close":577.63},{"date":"2017-06-13","close":584.43},{"date":"2017-06-14","close":581.77},{"date":"2017-06-15","close":584.23},{"date":"2017-06-16","close":587.38},{"date":"2017-06-19","close":594.78},{"date":"2017-06-20","close":592.9},{"date":"2017-06-21","close":598.54},{"date":"2017-06-22","close":595.76},{"date":"2017-06-23","close":599.64},{"date":"2017-06-26","close":596.14},{"date":"2017-06-27","close":591.12},{"date":"2017-06-28","close":594.67},{"date":"2017-06-29","close":583.87},{"date":"2017-06-30","close":588.54},{"date":"2017-07-03","close":588.4},{"date":"2017-07-05","close":588.0},{"date":"2017-07-06","close":584.74},{"date":"2017-07-07","close":588.18},{"date":"2017-07-10","close":593.0},{"date":"2017-07-11","close":592.58},{"date":"2017-07-12","close":602.35},{"date":"2017-07-13","close":603.01},{"date":"2017-07-14","close":604.76},{"date":"2017-07-17","close":609.72},{"date":"2017-07-18","close":606.48},{"date":"2017-07-19","close":608.76},{"date":"2017-07-20","close":610.32},{"date":"2017-07-21","close":613.49},{"date":"2017-07-24","close":614.99},{"date":"2017-07-25","close":600.9},{"date":"2017-07-26","close":597.85},{"date":"2017-07-27","close":595.21},{"date":"2017-07-28","close":578.06},{"date":"2017-07-31","close":573.08},{"date":"2017-08-01","close":573.52},{"date":"2017-08-02","close":577.0},{"date":"2017-08-03","close":577.64},{"date":"2017-08-04","close":576.61},{"date":"2017-08-07","close":581.62},{"date":"2017-08-08","close":575.19},{"date":"2017-08-09","close":575.57},{"date":"2017-08-10","close":571.25},{"date":"2017-08-11","close":577.58},{"date":"2017-08-14","close":582.08},{"date":"2017-08-15","close":580.78},{"date":"2017-08-16","close":584.96},{"date":"2017-08-17","close":573.84},{"date":"2017-08-18","close":574.64},{"date":"2017-08-21","close":579.95},{"date":"2017-08-22","close":592.68},{"date":"2017-08-23","close":590.01},{"date":"2017-08-24","close":591.83},{"date":"2017-08-25","close":590.38},{"date":"2017-08-28","close":594.06},{"date":"2017-08-29","close":591.96},{"date":"2017-08-30","close":598.4},{"date":"2017-08-31","close":605.09},{"date":"2017-09-01","close":602.94},{"date":"2017-09-05","close":603.25},{"date":"2017-09-06","close":605.47},{"date":"2017-09-07","close":611.83},{"date":"2017-09-08","close":612.7},{"date":"2017-09-11","close":623.74},{"date":"2017-09-12","close":629.42},{"date":"2017-09-13","close":623.88},{"date":"2017-09-14","close":624.8},{"date":"2017-09-15","close":626.0},{"date":"2017-09-18","close":633.28},{"date":"2017-09-19","close":632.27},{"date":"2017-09-20","close":635.17},{"date":"2017-09-21","close":631.41},{"date":"2017-09-22","close":632.86},{"date":"2017-09-25","close":625.61},{"date":"2017-09-26","close":625.39},{"date":"2017-09-27","close":628.78},{"date":"2017-09-28","close":624.48},{"date":"2017-09-29","close":626.16},{"date":"2017-10-02","close":635.8},{"date":"2017-10-03","close":639.89},{"date":"2017-10-04","close":643.32},{"date":"2017-10-05","close":644.85},{"date":"2017-10-06","close":645.76},{"date":"2017-10-09","close":651.95},{"date":"2017-10-10","close":652.97},{"date":"2017-10-11","close":659.7},{"date":"2017-10-12","close":660.07},{"date":"2017-10-13","close":658.65},{"date":"2017-10-16","close":666.98},{"date":"2017-10-17","close":662.22},{"date":"2017-10-18","close":655.66},{"date":"2017-10-19","close":661.19},{"date":"2017-10-20","close":668.72},{"date":"2017-10-23","close":667.37},{"date":"2017-10-24","close":669.36},{"date":"2017-10-25","close":665.43},{"date":"2017-10-26","close":667.74},{"date":"2017-10-27","close":679.0},{"date":"2017-10-30","close":675.22},{"date":"2017-10-31","close":682.63},{"date":"2017-11-01","close":689.11},{"date":"2017-11-02","close":671.6},{"date":"2017-11-03","close":646.0},{"date":"2017-11-06","close":635.11},{"date":"2017-11-07","close":624.58},{"date":"2017-11-08","close":623.72},{"date":"2017-11-09","close":626.82},{"date":"2017-11-10","close":622.66},{"date":"2017-11-13","close":630.84},{"date":"2017-11-14","close":631.37},{"date":"2017-11-15","close":625.19},{"date":"2017-11-16","close":630.5},{"date":"2017-11-17","close":630.92},{"date":"2017-11-20","close":631.92},{"date":"2017-11-21","close":627.62},{"date":"2017-11-22","close":626.35},{"date":"2017-11-24","close":635.02},{"date":"2017-11-27","close":633.76},{"date":"2017-11-28","close":634.14},{"date":"2017-11-29","close":625.44},{"date":"2017-11-30","close":629.21},{"date":"2017-12-01","close":624.64},{"date":"2017-12-04","close":606.8},{"date":"2017-12-05","close":612.25},{"date":"2017-12-06","close":615.98},{"date":"2017-12-07","close":620.15},{"date":"2017-12-08","close":623.19},{"date":"2017-12-11","close":624.67},{"date":"2017-12-12","close":625.01},{"date":"2017-12-13","close":626.39},{"date":"2017-12-14","close":629.93},{"date":"2017-12-15","close":639.94},{"date":"2017-12-18","close":642.99},{"date":"2017-12-19","close":635.07},{"date":"2017-12-20","close":626.66},{"date":"2017-12-21","close":618.43},{"date":"2017-12-22","close":614.77},{"date":"2017-12-26","close":613.53},{"date":"2017-12-27","close":615.93},{"date":"2017-12-28","close":622.6},{"date":"2017-12-29","close":619.52},{"date":"2018-01-02","close":626.1},{"date":"2018-01-03","close":631.54},{"date":"2018-01-04","close":627.03},{"date":"2018-01-05","close":637.35},{"date":"2018-01-08","close":633.18},{"date":"2018-01-09","close":649.99},{"date":"2018-01-10","close":646.19},{"date":"2018-01-11","close":639.26},{"date":"2018-01-12","close":650.6},{"date":"2018-01-16","close":649.42},{"date":"2018-01-17","close":656.51},{"date":"2018-01-18","close":653.75},{"date":"2018-01-19","close":666.69},{"date":"2018-01-22","close":670.88},{"date":"2018-01-23","close":667.15},{"date":"2018-01-24","close":672.69},{"date":"2018-01-25","close":678.05},{"date":"2018-01-26","close":692.3},{"date":"2018-01-29","close":685.79},{"date":"2018-01-30","close":677.14},{"date":"2018-01-31","close":675.26},{"date":"2018-02-01","close":684.11},{"date":"2018-02-02","close":667.16},{"date":"2018-02-05","close":635.5},{"date":"2018-02-06","close":637.28},{"date":"2018-02-07","close":641.96},{"date":"2018-02-08","close":601.0},{"date":"2018-02-09","close":600.37},{"date":"2018-02-12","close":613.87},{"date":"2018-02-13","close":613.69},{"date":"2018-02-14","close":624.67},{"date":"2018-02-15","close":631.97},{"date":"2018-02-16","close":634.37},{"date":"2018-02-20","close":624.22},{"date":"2018-02-21","close":628.61},{"date":"2018-02-22","close":624.97},{"date":"2018-02-23","close":636.1},{"date":"2018-02-26","close":636.63},{"date":"2018-02-27","close":625.57},{"date":"2018-02-28","close":616.22},{"date":"2018-03-01","close":596.17},{"date":"2018-03-02","close":593.26},{"date":"2018-03-05","close":599.95},{"date":"2018-03-06","close":605.29},{"date":"2018-03-07","close":611.54},{"date":"2018-03-08","close":606.88},{"date":"2018-03-09","close":616.0},{"date":"2018-03-12","close":615.91},{"date":"2018-03-13","close":612.0},{"date":"2018-03-14","close":606.13},{"date":"2018-03-15","close":613.83},{"date":"2018-03-16","close":613.88},{"date":"2018-03-19","close":611.51},{"date":"2018-03-20","close":611.9},{"date":"2018-03-21","close":606.41},{"date":"2018-03-22","close":585.39},{"date":"2018-03-23","close":566.87},{"date":"2018-03-26","close":588.75},{"date":"2018-03-27","close":573.21},{"date":"2018-03-28","close":571.9},{"date":"2018-03-29","close":575.03},{"date":"2018-04-02","close":562.68},{"date":"2018-04-03","close":568.58},{"date":"2018-04-04","close":574.53},{"date":"2018-04-05","close":577.67},{"date":"2018-04-06","close":555.26},{"date":"2018-04-09","close":560.22},{"date":"2018-04-10","close":571.28},{"date":"2018-04-11","close":565.17},{"date":"2018-04-12","close":569.76},{"date":"2018-04-13","close":568.21},{"date":"2018-04-16","close":570.76},{"date":"2018-04-17","close":581.57},{"date":"2018-04-18","close":585.63},{"date":"2018-04-19","close":577.37},{"date":"2018-04-20","close":576.76},{"date":"2018-04-23","close":574.35},{"date":"2018-04-24","close":561.88},{"date":"2018-04-25","close":560.67},{"date":"2018-04-26","close":563.61},{"date":"2018-04-27","close":564.01},{"date":"2018-04-30","close":559.93},{"date":"2018-05-01","close":567.22},{"date":"2018-05-02","close":560.83},{"date":"2018-05-03","close":574.8},{"date":"2018-05-04","close":552.97},{"date":"2018-05-07","close":552.9},{"date":"2018-05-08","close":546.43},{"date":"2018-05-09","close":549.66},{"date":"2018-05-10","close":563.25},{"date":"2018-05-11","close":563.72},{"date":"2018-05-14","close":568.92},{"date":"2018-05-15","close":556.44},{"date":"2018-05-16","close":560.75},{"date":"2018-05-17","close":562.1},{"date":"2018-05-18","close":573.19},{"date":"2018-05-21","close":582.01},{"date":"2018-05-22","close":574.1},{"date":"2018-05-23","close":569.8},{"date":"2018-05-24","close":565.58},{"date":"2018-05-25","close":554.83},{"date":"2018-05-29","close":546.74},{"date":"2018-05-30","close":551.71},{"date":"2018-05-31","close":550.74},{"date":"2018-06-01","close":569.0},{"date":"2018-06-04","close":572.16},{"date":"2018-06-05","close":574.19},{"date":"2018-06-06","close":584.87},{"date":"2018-06-07","close":590.62},{"date":"2018-06-08","close":594.86},{"date":"2018-06-11","close":592.28},{"date":"2018-06-12","close":595.14},{"date":"2018-06-13","close":593.0},{"date":"2018-06-14","close":592.7},{"date":"2018-06-15","close":589.0},{"date":"2018-06-18","close":585.31},{"date":"2018-06-19","close":581.06},{"date":"2018-06-20","close":579.65},{"date":"2018-06-21","close":576.33},{"date":"2018-06-22","close":582.31},{"date":"2018-06-25","close":570.47},{"date":"2018-06-26","close":573.8},{"date":"2018-06-27","close":564.3},{"date":"2018-06-28","close":572.68},{"date":"2018-06-29","close":578.63},{"date":"2018-07-02","close":570.8},{"date":"2018-07-03","close":580.58},{"date":"2018-07-05","close":583.97},{"date":"2018-07-06","close":583.77},{"date":"2018-07-09","close":594.76},{"date":"2018-07-10","close":593.37},{"date":"2018-07-11","close":581.93},{"date":"2018-07-12","close":587.03},{"date":"2018-07-13","close":583.13},{"date":"2018-07-16","close":575.36},{"date":"2018-07-17","close":584.8},{"date":"2018-07-18","close":585.61},{"date":"2018-07-19","close":598.11},{"date":"2018-07-20","close":602.56},{"date":"2018-07-23","close":594.61},{"date":"2018-07-24","close":602.76},{"date":"2018-07-25","close":612.61},{"date":"2018-07-26","close":617.94},{"date":"2018-07-27","close":589.94},{"date":"2018-07-30","close":581.81},{"date":"2018-07-31","close":592.51},{"date":"2018-08-01","close":587.52},{"date":"2018-08-02","close":588.82},{"date":"2018-08-03","close":586.67},{"date":"2018-08-06","close":587.02},{"date":"2018-08-07","close":583.98},{"date":"2018-08-08","close":583.1},{"date":"2018-08-09","close":575.6},{"date":"2018-08-10","close":572.2},{"date":"2018-08-13","close":567.14},{"date":"2018-08-14","close":562.11},{"date":"2018-08-15","close":559.44},{"date":"2018-08-16","close":567.76},{"date":"2018-08-17","close":564.74},{"date":"2018-08-20","close":564.85},{"date":"2018-08-21","close":564.06},{"date":"2018-08-22","close":566.24},{"date":"2018-08-23","close":563.07},{"date":"2018-08-24","close":568.0},{"date":"2018-08-27","close":573.05},{"date":"2018-08-28","close":575.61},{"date":"2018-08-29","close":581.0},{"date":"2018-08-30","close":579.82},{"date":"2018-08-31","close":584.46},{"date":"2018-09-04","close":580.45},{"date":"2018-09-05","close":586.76},{"date":"2018-09-06","close":588.0},{"date":"2018-09-07","close":588.91},{"date":"2018-09-10","close":595.41},{"date":"2018-09-11","close":592.57},{"date":"2018-09-12","close":603.27},{"date":"2018-09-13","close":609.28},{"date":"2018-09-14","close":610.01},{"date":"2018-09-17","close":610.31},{"date":"2018-09-18","close":606.04},{"date":"2018-09-19","close":614.85},{"date":"2018-09-20","close":616.19},{"date":"2018-09-21","close":611.98},{"date":"2018-09-24","close":610.01},{"date":"2018-09-25","close":610.2},{"date":"2018-09-26","close":611.29},{"date":"2018-09-27","close":610.0},{"date":"2018-09-28","close":608.98},{"date":"2018-10-01","close":616.01},{"date":"2018-10-02","close":616.34},{"date":"2018-10-03","close":614.34},{"date":"2018-10-04","close":611.67},{"date":"2018-10-05","close":603.98},{"date":"2018-10-08","close":591.24},{"date":"2018-10-09","close":590.91},{"date":"2018-10-10","close":567.4},{"date":"2018-10-11","close":554.45},{"date":"2018-10-12","close":558.15},{"date":"2018-10-15","close":555.98},{"date":"2018-10-16","close":573.59},{"date":"2018-10-17","close":578.69},{"date":"2018-10-18","close":566.35},{"date":"2018-10-19","close":558.34},{"date":"2018-10-22","close":558.11},{"date":"2018-10-23","close":542.21},{"date":"2018-10-24","close":524.03},{"date":"2018-10-25","close":536.4},{"date":"2018-10-26","close":535.58},{"date":"2018-10-29","close":533.77},{"date":"2018-10-30","close":541.07},{"date":"2018-10-31","close":546.82},{"date":"2018-11-01","close":559.69},{"date":"2018-11-02","close":567.79},{"date":"2018-11-05","close":573.98},{"date":"2018-11-06","close":577.03},{"date":"2018-11-07","close":592.72},{"date":"2018-11-08","close":595.31},{"date":"2018-11-09","close":608.03},{"date":"2018-11-12","close":595.42},{"date":"2018-11-13","close":589.25},{"date":"2018-11-14","close":581.0},{"date":"2018-11-15","close":592.44},{"date":"2018-11-16","close":599.3},{"date":"2018-11-19","close":577.79},{"date":"2018-11-20","close":584.33},{"date":"2018-11-21","close":591.21},{"date":"2018-11-23","close":596.42},{"date":"2018-11-26","close":604.69},{"date":"2018-11-27","close":605.84},{"date":"2018-11-28","close":621.91},{"date":"2018-11-29","close":630.92},{"date":"2018-11-30","close":636.66},{"date":"2018-12-03","close":645.33},{"date":"2018-12-04","close":628.67},{"date":"2018-12-06","close":610.1},{"date":"2018-12-07","close":590.78},{"date":"2018-12-10","close":591.66},{"date":"2018-12-11","close":597.89},{"date":"2018-12-12","close":607.64},{"date":"2018-12-13","close":599.58},{"date":"2018-12-14","close":587.12},{"date":"2018-12-17","close":572.34},{"date":"2018-12-18","close":574.52},{"date":"2018-12-19","close":558.05},{"date":"2018-12-20","close":553.14},{"date":"2018-12-21","close":545.33},{"date":"2018-12-24","close":531.28},{"date":"2018-12-26","close":553.71},{"date":"2018-12-27","close":563.64},{"date":"2018-12-28","close":557.54},{"date":"2018-12-31","close":565.58},{"date":"2019-01-02","close":546.04},{"date":"2019-01-03","close":513.56},{"date":"2019-01-04","close":527.15},{"date":"2019-01-07","close":533.58},{"date":"2019-01-08","close":556.53},{"date":"2019-01-09","close":568.47},{"date":"2019-01-10","close":576.29},{"date":"2019-01-11","close":576.96},{"date":"2019-01-14","close":573.22},{"date":"2019-01-15","close":582.11},{"date":"2019-01-16","close":580.15},{"date":"2019-01-17","close":587.69},{"date":"2019-01-18","close":602.1},{"date":"2019-01-22","close":593.69},{"date":"2019-01-23","close":605.18},{"date":"2019-01-24","close":605.65},{"date":"2019-01-25","close":614.55},{"date":"2019-01-28","close":618.16},{"date":"2019-01-29","close":621.01},{"date":"2019-01-30","close":632.93},{"date":"2019-01-31","close":638.16},{"date":"2019-02-01","close":642.82},{"date":"2019-02-04","close":642.52},{"date":"2019-02-05","close":652.84},{"date":"2019-02-06","close":655.15},{"date":"2019-02-07","close":648.13},{"date":"2019-02-08","close":662.3},{"date":"2019-02-11","close":662.49},{"date":"2019-02-12","close":672.49},{"date":"2019-02-13","close":668.61},{"date":"2019-02-14","close":662.91},{"date":"2019-02-15","close":668.86},{"date":"2019-02-19","close":671.86},{"date":"2019-02-20","close":673.05},{"date":"2019-02-21","close":674.21},{"date":"2019-02-22","close":678.83},{"date":"2019-02-25","close":689.97},{"date":"2019-02-26","close":676.98},{"date":"2019-02-27","close":686.0},{"date":"2019-02-28","close":680.91},{"date":"2019-03-01","close":698.76},{"date":"2019-03-04","close":689.19},{"date":"2019-03-05","close":693.41},{"date":"2019-03-06","close":681.94},{"date":"2019-03-07","close":683.84},{"date":"2019-03-08","close":680.95},{"date":"2019-03-11","close":688.93},{"date":"2019-03-12","close":691.48},{"date":"2019-03-13","close":689.95},{"date":"2019-03-14","close":698.68},{"date":"2019-03-15","close":708.58},{"date":"2019-03-18","close":706.84},{"date":"2019-03-19","close":715.74},{"date":"2019-03-20","close":712.88},{"date":"2019-03-21","close":729.72},{"date":"2019-03-22","close":702.07},{"date":"2019-03-25","close":708.6},{"date":"2019-03-26","close":716.4},{"date":"2019-03-27","close":702.71},{"date":"2019-03-28","close":703.78},{"date":"2019-03-29","close":723.0},{"date":"2019-04-01","close":730.34},{"date":"2019-04-02","close":734.45},{"date":"2019-04-03","close":732.73},{"date":"2019-04-04","close":727.2},{"date":"2019-04-05","close":734.84},{"date":"2019-04-08","close":738.37},{"date":"2019-04-09","close":733.99},{"date":"2019-04-10","close":737.97},{"date":"2019-04-11","close":740.75},{"date":"2019-04-12","close":742.35},{"date":"2019-04-15","close":744.34},{"date":"2019-04-16","close":732.17},{"date":"2019-04-17","close":715.22},{"date":"2019-04-18","close":728.73},{"date":"2019-04-22","close":734.19},{"date":"2019-04-23","close":723.62},{"date":"2019-04-24","close":725.53},{"date":"2019-04-25","close":731.01},{"date":"2019-04-26","close":736.95},{"date":"2019-04-29","close":741.52},{"date":"2019-04-30","close":745.26},{"date":"2019-05-01","close":739.16},{"date":"2019-05-02","close":753.2},{"date":"2019-05-03","close":762.43},{"date":"2019-05-06","close":760.77},{"date":"2019-05-07","close":742.3},{"date":"2019-05-08","close":740.49},{"date":"2019-05-09","close":741.67},{"date":"2019-05-10","close":727.67},{"date":"2019-05-13","close":701.77},{"date":"2019-05-14","close":722.67},{"date":"2019-05-15","close":719.14},{"date":"2019-05-16","close":744.98},{"date":"2019-05-17","close":726.42},{"date":"2019-05-20","close":716.18},{"date":"2019-05-21","close":716.5},{"date":"2019-05-22","close":724.08},{"date":"2019-05-23","close":719.13},{"date":"2019-05-24","close":728.82},{"date":"2019-05-28","close":720.03},{"date":"2019-05-29","close":724.79},{"date":"2019-05-30","close":727.36},{"date":"2019-05-31","close":723.09},{"date":"2019-06-03","close":728.75},{"date":"2019-06-04","close":741.89},{"date":"2019-06-05","close":756.93},{"date":"2019-06-06","close":772.82},{"date":"2019-06-07","close":790.88},{"date":"2019-06-10","close":806.79},{"date":"2019-06-11","close":804.85},{"date":"2019-06-12","close":808.46},{"date":"2019-06-13","close":797.01},{"date":"2019-06-14","close":791.06},{"date":"2019-06-17","close":791.41},{"date":"2019-06-18","close":804.0},{"date":"2019-06-19","close":817.04},{"date":"2019-06-20","close":821.39},{"date":"2019-06-21","close":830.11},{"date":"2019-06-24","close":825.97},{"date":"2019-06-25","close":833.7},{"date":"2019-06-26","close":825.4},{"date":"2019-06-27","close":833.55},{"date":"2019-06-28","close":840.0},{"date":"2019-07-01","close":844.33},{"date":"2019-07-02","close":853.3},{"date":"2019-07-03","close":872.45},{"date":"2019-07-05","close":859.91},{"date":"2019-07-08","close":861.75},{"date":"2019-07-09","close":861.55},{"date":"2019-07-10","close":858.48},{"date":"2019-07-11","close":854.07},{"date":"2019-07-12","close":835.44},{"date":"2019-07-15","close":825.22},{"date":"2019-07-16","close":821.85},{"date":"2019-07-17","close":818.13},{"date":"2019-07-18","close":828.96},{"date":"2019-07-19","close":813.85},{"date":"2019-07-22","close":818.7},{"date":"2019-07-23","close":818.31},{"date":"2019-07-24","close":812.17},{"date":"2019-07-25","close":790.68},{"date":"2019-07-26","close":775.11},{"date":"2019-07-29","close":775.0},{"date":"2019-07-30","close":759.97},{"date":"2019-07-31","close":756.75},{"date":"2019-08-01","close":760.79},{"date":"2019-08-02","close":717.82},{"date":"2019-08-05","close":692.72},{"date":"2019-08-06","close":707.17},{"date":"2019-08-07","close":704.97},{"date":"2019-08-08","close":713.42},{"date":"2019-08-09","close":702.28},{"date":"2019-08-12","close":681.78},{"date":"2019-08-13","close":689.97},{"date":"2019-08-14","close":660.59},{"date":"2019-08-15","close":660.39},{"date":"2019-08-16","close":665.19},{"date":"2019-08-19","close":675.51},{"date":"2019-08-20","close":659.14},{"date":"2019-08-21","close":669.58},{"date":"2019-08-22","close":663.68},{"date":"2019-08-23","close":642.84},{"date":"2019-08-26","close":647.45},{"date":"2019-08-27","close":647.23},{"date":"2019-08-28","close":646.39},{"date":"2019-08-29","close":654.17},{"date":"2019-08-30","close":656.79},{"date":"2019-09-03","close":653.0},{"date":"2019-09-04","close":660.17},{"date":"2019-09-05","close":685.78},{"date":"2019-09-06","close":684.98},{"date":"2019-09-09","close":679.56},{"date":"2019-09-10","close":699.64},{"date":"2019-09-11","close":718.18},{"date":"2019-09-12","close":711.74},{"date":"2019-09-13","close":713.0},{"date":"2019-09-16","close":711.65},{"date":"2019-09-17","close":710.54},{"date":"2019-09-18","close":709.05},{"date":"2019-09-19","close":710.1},{"date":"2019-09-20","close":709.18},{"date":"2019-09-23","close":706.21},{"date":"2019-09-24","close":690.99},{"date":"2019-09-25","close":699.34},{"date":"2019-09-26","close":700.39},{"date":"2019-09-27","close":699.28},{"date":"2019-09-30","close":704.4},{"date":"2019-10-01","close":688.14},{"date":"2019-10-02","close":663.3},{"date":"2019-10-03","close":670.77},{"date":"2019-10-04","close":686.27},{"date":"2019-10-07","close":681.85},{"date":"2019-10-08","close":658.61},{"date":"2019-10-09","close":673.28},{"date":"2019-10-10","close":672.37},{"date":"2019-10-11","close":688.1},{"date":"2019-10-14","close":680.74},{"date":"2019-10-15","close":680.0},{"date":"2019-10-16","close":668.5},{"date":"2019-10-17","close":670.82},{"date":"2019-10-18","close":680.5},{"date":"2019-10-21","close":685.22},{"date":"2019-10-22","close":684.21},{"date":"2019-10-23","close":688.87},{"date":"2019-10-24","close":686.74},{"date":"2019-10-25","close":698.19},{"date":"2019-10-28","close":701.35},{"date":"2019-10-29","close":703.76},{"date":"2019-10-30","close":708.47},{"date":"2019-10-31","close":704.94},{"date":"2019-11-01","close":714.18},{"date":"2019-11-04","close":723.67},{"date":"2019-11-05","close":714.4},{"date":"2019-11-06","close":709.78},{"date":"2019-11-07","close":720.81},{"date":"2019-11-08","close":708.86},{"date":"2019-11-11","close":700.4},{"date":"2019-11-12","close":711.45},{"date":"2019-11-13","close":722.74},{"date":"2019-11-14","close":713.65},{"date":"2019-11-15","close":724.82},{"date":"2019-11-18","close":718.21},{"date":"2019-11-19","close":732.96},{"date":"2019-11-20","close":717.7},{"date":"2019-11-21","close":705.07},{"date":"2019-11-22","close":711.85},{"date":"2019-11-25","close":716.97},{"date":"2019-11-26","close":723.9},{"date":"2019-11-27","close":725.4},{"date":"2019-11-29","close":719.41},{"date":"2019-12-02","close":723.96},{"date":"2019-12-03","close":712.04},{"date":"2019-12-04","close":731.66},{"date":"2019-12-05","close":736.85},{"date":"2019-12-06","close":761.0},{"date":"2019-12-09","close":756.98},{"date":"2019-12-10","close":754.22},{"date":"2019-12-11","close":762.35},{"date":"2019-12-12","close":775.42},{"date":"2019-12-13","close":769.7},{"date":"2019-12-16","close":781.27},{"date":"2019-12-17","close":777.17},{"date":"2019-12-18","close":775.71},{"date":"2019-12-19","close":786.59},{"date":"2019-12-20","close":793.31},{"date":"2019-12-23","close":789.43},{"date":"2019-12-24","close":790.47},{"date":"2019-12-26","close":791.98},{"date":"2019-12-27","close":792.83},{"date":"2019-12-30","close":791.91},{"date":"2019-12-31","close":793.28},{"date":"2020-01-02","close":805.06},{"date":"2020-01-03","close":789.54},{"date":"2020-01-06","close":793.73},{"date":"2020-01-07","close":797.16},{"date":"2020-01-08","close":797.07},{"date":"2020-01-09","close":810.86},{"date":"2020-01-10","close":817.69},{"date":"2020-01-13","close":822.57},{"date":"2020-01-14","close":830.63},{"date":"2020-01-15","close":818.39},{"date":"2020-01-16","close":830.67},{"date":"2020-01-17","close":831.31},{"date":"2020-01-21","close":835.13},{"date":"2020-01-22","close":834.92},{"date":"2020-01-23","close":831.12},{"date":"2020-01-24","close":819.95},{"date":"2020-01-27","close":799.88},{"date":"2020-01-28","close":799.95},{"date":"2020-01-29","close":802.62},{"date":"2020-01-30","close":777.0},{"date":"2020-01-31","close":757.18},{"date":"2020-02-03","close":758.06},{"date":"2020-02-04","close":768.0},{"date":"2020-02-05","close":779.03},{"date":"2020-02-06","close":778.52},{"date":"2020-02-07","close":787.15},{"date":"2020-02-10","close":780.77},{"date":"2020-02-11","close":780.0},{"date":"2020-02-12","close":772.79},{"date":"2020-02-13","close":769.48},{"date":"2020-02-14","close":763.2},{"date":"2020-02-18","close":752.24},{"date":"2020-02-19","close":766.39},{"date":"2020-02-20","close":755.39},{"date":"2020-02-21","close":760.22},{"date":"2020-02-24","close":726.58},{"date":"2020-02-25","close":703.0},{"date":"2020-02-26","close":700.38},{"date":"2020-02-27","close":691.65},{"date":"2020-02-28","close":701.7},{"date":"2020-03-02","close":724.14},{"date":"2020-03-03","close":731.05},{"date":"2020-03-04","close":773.89},{"date":"2020-03-05","close":734.1},{"date":"2020-03-06","close":715.55},{"date":"2020-03-09","close":669.78},{"date":"2020-03-10","close":701.71},{"date":"2020-03-11","close":658.65},{"date":"2020-03-12","close":639.77},{"date":"2020-03-13","close":672.64},{"date":"2020-03-16","close":622.63},{"date":"2020-03-17","close":682.49},{"date":"2020-03-18","close":700.13},{"date":"2020-03-19","close":721.43},{"date":"2020-03-20","close":645.12},{"date":"2020-03-23","close":589.41},{"date":"2020-03-24","close":645.53},{"date":"2020-03-25","close":640.3},{"date":"2020-03-26","close":659.27},{"date":"2020-03-27","close":658.78},{"date":"2020-03-30","close":685.4},{"date":"2020-03-31","close":690.51},{"date":"2020-04-01","close":656.24},{"date":"2020-04-02","close":655.57},{"date":"2020-04-03","close":630.58},{"date":"2020-04-06","close":702.6},{"date":"2020-04-07","close":709.49},{"date":"2020-04-08","close":740.99},{"date":"2020-04-09","close":727.42},{"date":"2020-04-13","close":690.78},{"date":"2020-04-14","close":711.77},{"date":"2020-04-15","close":692.96},{"date":"2020-04-16","close":695.87},{"date":"2020-04-17","close":720.91},{"date":"2020-04-20","close":707.63},{"date":"2020-04-21","close":683.43},{"date":"2020-04-22","close":704.2},{"date":"2020-04-23","close":703.3},{"date":"2020-04-24","close":713.38},{"date":"2020-04-27","close":735.26},{"date":"2020-04-28","close":699.98},{"date":"2020-04-29","close":738.62},{"date":"2020-04-30","close":719.94},{"date":"2020-05-01","close":689.16},{"date":"2020-05-04","close":690.89},{"date":"2020-05-05","close":709.73},{"date":"2020-05-06","close":715.58},{"date":"2020-05-07","close":732.74},{"date":"2020-05-08","close":719.57},{"date":"2020-05-11","close":716.93},{"date":"2020-05-12","close":690.07},{"date":"2020-05-13","close":690.88},{"date":"2020-05-14","close":689.53},{"date":"2020-05-15","close":698.7},{"date":"2020-05-18","close":718.7},{"date":"2020-05-19","close":714.06},{"date":"2020-05-20","close":735.56},{"date":"2020-05-21","close":723.0},{"date":"2020-05-22","close":748.31},{"date":"2020-05-26","close":766.0},{"date":"2020-05-27","close":788.31},{"date":"2020-05-28","close":792.4},{"date":"2020-05-29","close":795.0},{"date":"2020-06-01","close":803.43},{"date":"2020-06-02","close":823.6},{"date":"2020-06-03","close":838.0},{"date":"2020-06-04","close":840.66},{"date":"2020-06-05","close":859.54},{"date":"2020-06-08","close":848.66},{"date":"2020-06-09","close":815.48},{"date":"2020-06-10","close":812.61},{"date":"2020-06-11","close":761.57},{"date":"2020-06-12","close":764.42},{"date":"2020-06-15","close":773.79},{"date":"2020-06-16","close":784.05},{"date":"2020-06-17","close":782.37},{"date":"2020-06-18","close":782.74},{"date":"2020-06-19","close":795.24},{"date":"2020-06-22","close":785.16},{"date":"2020-06-23","close":798.0},{"date":"2020-06-24","close":784.04},{"date":"2020-06-25","close":785.38},{"date":"2020-06-26","close":772.3},{"date":"2020-06-29","close":785.24},{"date":"2020-06-30","close":805.55},{"date":"2020-07-01","close":804.79},{"date":"2020-07-02","close":814.7},{"date":"2020-07-06","close":823.45},{"date":"2020-07-07","close":819.06},{"date":"2020-07-08","close":818.19},{"date":"2020-07-09","close":830.53},{"date":"2020-07-10","close":819.2},{"date":"2020-07-13","close":823.99},{"date":"2020-07-14","close":849.34},{"date":"2020-07-15","close":869.04},{"date":"2020-07-16","close":860.68},{"date":"2020-07-17","close":867.89},{"date":"2020-07-20","close":866.47},{"date":"2020-07-21","close":870.51},{"date":"2020-07-22","close":883.35},{"date":"2020-07-23","close":885.37},{"date":"2020-07-24","close":862.72},{"date":"2020-07-27","close":895.5},{"date":"2020-07-28","close":882.03},{"date":"2020-07-29","close":898.08},{"date":"2020-07-30","close":895.17},{"date":"2020-07-31","close":935.0},{"date":"2020-08-03","close":926.43},{"date":"2020-08-04","close":928.59},{"date":"2020-08-05","close":945.24},{"date":"2020-08-06","close":938.25},{"date":"2020-08-07","close":944.17},{"date":"2020-08-10","close":945.95},{"date":"2020-08-11","close":947.25},{"date":"2020-08-12","close":973.27},{"date":"2020-08-13","close":973.14},{"date":"2020-08-14","close":961.04},{"date":"2020-08-17","close":959.78},{"date":"2020-08-18","close":963.2},{"date":"2020-08-19","close":970.71},{"date":"2020-08-20","close":959.34},{"date":"2020-08-21","close":959.98},{"date":"2020-08-24","close":947.94},{"date":"2020-08-25","close":967.82},{"date":"2020-08-26","close":972.1},{"date":"2020-08-27","close":968.68},{"date":"2020-08-28","close":966.61},{"date":"2020-08-31","close":970.78},{"date":"2020-09-01","close":975.89},{"date":"2020-09-02","close":1005.15},{"date":"2020-09-03","close":962.99},{"date":"2020-09-04","close":949.26},{"date":"2020-09-08","close":947.62},{"date":"2020-09-09","close":975.82},{"date":"2020-09-10","close":963.46},{"date":"2020-09-11","close":973.71},{"date":"2020-09-14","close":978.99},{"date":"2020-09-15","close":980.9},{"date":"2020-09-16","close":988.83},{"date":"2020-09-17","close":983.62},{"date":"2020-09-18","close":976.47},{"date":"2020-09-21","close":974.5},{"date":"2020-09-22","close":986.07},{"date":"2020-09-23","close":957.14},{"date":"2020-09-24","close":960.26},{"date":"2020-09-25","close":975.07},{"date":"2020-09-28","close":968.47},{"date":"2020-09-29","close":968.59},{"date":"2020-09-30","close":965.75},{"date":"2020-10-01","close":970.92},{"date":"2020-10-02","close":966.92},{"date":"2020-10-05","close":990.43},{"date":"2020-10-06","close":993.85},{"date":"2020-10-07","close":1011.27},{"date":"2020-10-08","close":1012.08},{"date":"2020-10-09","close":1025.46},{"date":"2020-10-12","close":1025.75},{"date":"2020-10-13","close":1028.66},{"date":"2020-10-14","close":1022.39},{"date":"2020-10-15","close":1018.53},{"date":"2020-10-16","close":1029.77},{"date":"2020-10-19","close":1018.7},{"date":"2020-10-20","close":1030.61},{"date":"2020-10-21","close":1031.9399},{"date":"2020-10-22","close":1063.23},{"date":"2020-10-23","close":1053.2},{"date":"2020-10-26","close":1045.29},{"date":"2020-10-27","close":1052.58},{"date":"2020-10-28","close":1009.26},{"date":"2020-10-29","close":1003.79},{"date":"2020-10-30","close":997.91},{"date":"2020-11-02","close":1043.25},{"date":"2020-11-03","close":1065.5},{"date":"2020-11-04","close":1080.23},{"date":"2020-11-05","close":1103.74},{"date":"2020-11-06","close":1181.11},{"date":"2020-11-09","close":1179.58},{"date":"2020-11-10","close":1125.46},{"date":"2020-11-11","close":1134.4},{"date":"2020-11-12","close":1157.87},{"date":"2020-11-13","close":1181.38},{"date":"2020-11-16","close":1187.9301},{"date":"2020-11-17","close":1193.36},{"date":"2020-11-18","close":1144.8101},{"date":"2020-11-19","close":1147.34},{"date":"2020-11-20","close":1147.6},{"date":"2020-11-23","close":1138.6801},{"date":"2020-11-24","close":1126.96},{"date":"2020-11-25","close":1125.16},{"date":"2020-11-27","close":1126.6801},{"date":"2020-11-30","close":1150.04},{"date":"2020-12-01","close":1160.09},{"date":"2020-12-02","close":1139.75},{"date":"2020-12-03","close":1132.0},{"date":"2020-12-04","close":1131.75},{"date":"2020-12-07","close":1125.15},{"date":"2020-12-08","close":1161.33},{"date":"2020-12-09","close":1150.6801},{"date":"2020-12-10","close":1151.8199},{"date":"2020-12-11","close":1144.87},{"date":"2020-12-14","close":1139.26},{"date":"2020-12-15","close":1149.16},{"date":"2020-12-16","close":1111.26},{"date":"2020-12-17","close":1130.33},{"date":"2020-12-18","close":1134.83},{"date":"2020-12-21","close":1135.33},{"date":"2020-12-22","close":1125.53},{"date":"2020-12-23","close":1126.1},{"date":"2020-12-24","close":1140.1899},{"date":"2020-12-28","close":1134.76},{"date":"2020-12-29","close":1137.96},{"date":"2020-12-30","close":1133.88},{"date":"2020-12-31","close":1139.6801},{"date":"2021-01-04","close":1160.87},{"date":"2021-01-05","close":1176.35},{"date":"2021-01-06","close":1197.09},{"date":"2021-01-07","close":1222.54},{"date":"2021-01-08","close":1236.99},{"date":"2021-01-11","close":1245.02},{"date":"2021-01-12","close":1220.48},{"date":"2021-01-13","close":1216.63},{"date":"2021-01-14","close":1204.21},{"date":"2021-01-15","close":1218.4399},{"date":"2021-01-19","close":1231.16},{"date":"2021-01-20","close":1268.8},{"date":"2021-01-21","close":1244.78},{"date":"2021-01-22","close":1234.72},{"date":"2021-01-25","close":1233.47},{"date":"2021-01-26","close":1210.91},{"date":"2021-01-27","close":1153.5},{"date":"2021-01-28","close":1170.8},{"date":"2021-01-29","close":1168.1},{"date":"2021-02-01","close":1180.8199},{"date":"2021-02-02","close":1217.59},{"date":"2021-02-03","close":1188.38},{"date":"2021-02-04","close":1216.9399},{"date":"2021-02-05","close":1195.2},{"date":"2021-02-08","close":1209.27},{"date":"2021-02-09","close":1206.5},{"date":"2021-02-10","close":1207.01},{"date":"2021-02-11","close":1202.0699},{"date":"2021-02-12","close":1220.66},{"date":"2021-02-16","close":1190.83},{"date":"2021-02-17","close":1166.46},{"date":"2021-02-18","close":1150.51},{"date":"2021-02-19","close":1165.45},{"date":"2021-02-22","close":1127.89},{"date":"2021-02-23","close":1110.46},{"date":"2021-02-24","close":1127.6},{"date":"2021-02-25","close":1109.91},{"date":"2021-02-26","close":1116.05},{"date":"2021-03-01","close":1134.67},{"date":"2021-03-02","close":1122.5699},{"date":"2021-03-03","close":1093.03},{"date":"2021-03-04","close":1059.42},{"date":"2021-03-05","close":1060.59},{"date":"2021-03-08","close":1038.47},{"date":"2021-03-09","close":1050.0},{"date":"2021-03-10","close":1055.0},{"date":"2021-03-11","close":1080.62},{"date":"2021-03-12","close":1067.38},{"date":"2021-03-15","close":1098.23},{"date":"2021-03-16","close":1083.7},{"date":"2021-03-17","close":1092.04},{"date":"2021-03-18","close":1100.29},{"date":"2021-03-19","close":1123.15},{"date":"2021-03-22","close":1130.87},{"date":"2021-03-23","close":1116.71},{"date":"2021-03-24","close":1109.88},{"date":"2021-03-25","close":1117.1801},{"date":"2021-03-26","close":1163.08},{"date":"2021-03-29","close":1170.59},{"date":"2021-03-30","close":1149.27},{"date":"2021-03-31","close":1155.6899},{"date":"2021-04-01","close":1175.1899},{"date":"2021-04-05","close":1195.55},{"date":"2021-04-06","close":1210.22},{"date":"2021-04-07","close":1199.84},{"date":"2021-04-08","close":1206.4},{"date":"2021-04-09","close":1222.41},{"date":"2021-04-12","close":1218.84},{"date":"2021-04-13","close":1230.86},{"date":"2021-04-14","close":1224.6},{"date":"2021-04-15","close":1261.96},{"date":"2021-04-16","close":1282.33},{"date":"2021-04-19","close":1277.29},{"date":"2021-04-20","close":1276.91},{"date":"2021-04-21","close":1311.14},{"date":"2021-04-22","close":1301.5601},{"date":"2021-04-23","close":1335.15},{"date":"2021-04-26","close":1312.9},{"date":"2021-04-27","close":1322.86},{"date":"2021-04-28","close":1323.99},{"date":"2021-04-29","close":1327.99},{"date":"2021-04-30","close":1313.3199},{"date":"2021-05-03","close":1315.75},{"date":"2021-05-04","close":1281.92},{"date":"2021-05-05","close":1293.01},{"date":"2021-05-06","close":1298.5699},{"date":"2021-05-07","close":1278.5601},{"date":"2021-05-10","close":1244.55},{"date":"2021-05-11","close":1239.9399},{"date":"2021-05-12","close":1241.45},{"date":"2021-05-13","close":1253.64},{"date":"2021-05-14","close":1274.65},{"date":"2021-05-17","close":1259.01},{"date":"2021-05-18","close":1245.4301},{"date":"2021-05-19","close":1251.46},{"date":"2021-05-20","close":1275.88},{"date":"2021-05-21","close":1276.29},{"date":"2021-05-24","close":1280.11},{"date":"2021-05-25","close":1287.1},{"date":"2021-05-26","close":1281.71},{"date":"2021-05-27","close":1297.12},{"date":"2021-05-28","close":1300.95},{"date":"2021-06-01","close":1296.3},{"date":"2021-06-02","close":1274.87},{"date":"2021-06-03","close":1255.28},{"date":"2021-06-04","close":1256.8199},{"date":"2021-06-07","close":1248.77},{"date":"2021-06-08","close":1266.04},{"date":"2021-06-09","close":1269.09},{"date":"2021-06-10","close":1300.39},{"date":"2021-06-11","close":1325.48},{"date":"2021-06-14","close":1351.84},{"date":"2021-06-15","close":1358.42},{"date":"2021-06-16","close":1349.92},{"date":"2021-06-17","close":1368.05},{"date":"2021-06-18","close":1352.87},{"date":"2021-06-21","close":1364.55},{"date":"2021-06-22","close":1376.99},{"date":"2021-06-23","close":1356.6},{"date":"2021-06-24","close":1355.41},{"date":"2021-06-25","close":1352.02},{"date":"2021-06-28","close":1381.67},{"date":"2021-06-29","close":1397.65},{"date":"2021-06-30","close":1385.34},{"date":"2021-07-01","close":1381.13},{"date":"2021-07-02","close":1401.15},{"date":"2021-07-06","close":1419.65},{"date":"2021-07-07","close":1435.97},{"date":"2021-07-08","close":1422.4301},{"date":"2021-07-09","close":1435.41},{"date":"2021-07-12","close":1436.04},{"date":"2021-07-13","close":1442.1899},{"date":"2021-07-14","close":1435.5601},{"date":"2021-07-15","close":1436.03},{"date":"2021-07-16","close":1448.99},{"date":"2021-07-19","close":1438.66},{"date":"2021-07-20","close":1443.41},{"date":"2021-07-21","close":1432.79},{"date":"2021-07-22","close":1459.59},{"date":"2021-07-23","close":1477.14},{"date":"2021-07-26","close":1471.5601},{"date":"2021-07-27","close":1479.88},{"date":"2021-07-28","close":1487.64},{"date":"2021-07-29","close":1511.7},{"date":"2021-07-30","close":1473.71},{"date":"2021-08-02","close":1480.15},{"date":"2021-08-03","close":1496.72},{"date":"2021-08-04","close":1515.26},{"date":"2021-08-05","close":1527.5601},{"date":"2021-08-06","close":1521.6899},{"date":"2021-08-09","close":1523.9399},{"date":"2021-08-10","close":1515.27},{"date":"2021-08-11","close":1498.78},{"date":"2021-08-12","close":1518.15},{"date":"2021-08-13","close":1537.49},{"date":"2021-08-16","close":1558.91},{"date":"2021-08-17","close":1546.25},{"date":"2021-08-18","close":1519.9301},{"date":"2021-08-19","close":1541.6},{"date":"2021-08-20","close":1530.51},{"date":"2021-08-23","close":1531.92},{"date":"2021-08-24","close":1525.5601},{"date":"2021-08-25","close":1560.62},{"date":"2021-08-26","close":1556.89},{"date":"2021-08-27","close":1565.61},{"date":"2021-08-30","close":1588.73},{"date":"2021-08-31","close":1552.83},{"date":"2021-09-01","close":1552.67},{"date":"2021-09-02","close":1569.1899},{"date":"2021-09-03","close":1575.3101},{"date":"2021-09-07","close":1579.45},{"date":"2021-09-08","close":1604.05},{"date":"2021-09-09","close":1584.8},{"date":"2021-09-10","close":1593.99},{"date":"2021-09-13","close":1555.48},{"date":"2021-09-14","close":1559.4399},{"date":"2021-09-15","close":1561.15},{"date":"2021-09-16","close":1554.59},{"date":"2021-09-17","close":1545.1801},{"date":"2021-09-20","close":1527.1899},{"date":"2021-09-21","close":1535.38},{"date":"2021-09-22","close":1542.78},{"date":"2021-09-23","close":1563.51},{"date":"2021-09-24","close":1556.84},{"date":"2021-09-27","close":1477.96},{"date":"2021-09-28","close":1421.65},{"date":"2021-09-29","close":1408.4399},{"date":"2021-09-30","close":1377.36},{"date":"2021-10-01","close":1389.87},{"date":"2021-10-04","close":1372.52},{"date":"2021-10-05","close":1384.02},{"date":"2021-10-06","close":1384.5},{"date":"2021-10-07","close":1404.3199},{"date":"2021-10-08","close":1385.3},{"date":"2021-10-11","close":1361.4301},{"date":"2021-10-12","close":1355.25},{"date":"2021-10-13","close":1360.4399},{"date":"2021-10-14","close":1399.3101},{"date":"2021-10-15","close":1417.75},{"date":"2021-10-18","close":1420.23},{"date":"2021-10-19","close":1430.45},{"date":"2021-10-20","close":1437.34},{"date":"2021-10-21","close":1436.95},{"date":"2021-10-22","close":1469.75},{"date":"2021-10-25","close":1470.72},{"date":"2021-10-26","close":1470.58},{"date":"2021-10-27","close":1461.89},{"date":"2021-10-28","close":1479.15},{"date":"2021-10-29","close":1480.88},{"date":"2021-11-01","close":1444.4399},{"date":"2021-11-02","close":1469.84},{"date":"2021-11-03","close":1471.25},{"date":"2021-11-04","close":1484.4},{"date":"2021-11-05","close":1518.53},{"date":"2021-11-08","close":1543.0},{"date":"2021-11-09","close":1557.51},{"date":"2021-11-10","close":1544.73},{"date":"2021-11-11","close":1521.24},{"date":"2021-11-12","close":1533.59},{"date":"2021-11-15","close":1515.05},{"date":"2021-11-16","close":1528.51},{"date":"2021-11-17","close":1534.17},{"date":"2021-11-18","close":1544.12},{"date":"2021-11-19","close":1552.0699},{"date":"2021-11-22","close":1523.28},{"date":"2021-11-23","close":1524.1899},{"date":"2021-11-24","close":1518.25},{"date":"2021-11-26","close":1496.65},{"date":"2021-11-29","close":1536.22},{"date":"2021-11-30","close":1514.13},{"date":"2021-12-01","close":1520.45},{"date":"2021-12-02","close":1547.6},{"date":"2021-12-03","close":1529.53},{"date":"2021-12-06","close":1535.5},{"date":"2021-12-07","close":1566.15},{"date":"2021-12-08","close":1586.15},{"date":"2021-12-09","close":1582.16},{"date":"2021-12-10","close":1588.37},{"date":"2021-12-13","close":1590.2},{"date":"2021-12-14","close":1542.92},{"date":"2021-12-15","close":1567.0},{"date":"2021-12-16","close":1565.85},{"date":"2021-12-17","close":1579.34},{"date":"2021-12-20","close":1554.4301},{"date":"2021-12-21","close":1571.54},{"date":"2021-12-22","close":1604.9399},{"date":"2021-12-23","close":1626.23},{"date":"2021-12-27","close":1673.41},{"date":"2021-12-28","close":1675.17},{"date":"2021-12-29","close":1701.99},{"date":"2021-12-30","close":1702.53},{"date":"2021-12-31","close":1697.21},{"date":"2022-01-03","close":1674.86},{"date":"2022-01-04","close":1640.73},{"date":"2022-01-05","close":1583.11},{"date":"2022-01-06","close":1602.85},{"date":"2022-01-07","close":1542.39},{"date":"2022-01-10","close":1565.99},{"date":"2022-01-11","close":1571.4301},{"date":"2022-01-12","close":1559.62},{"date":"2022-01-13","close":1503.6899},{"date":"2022-01-14","close":1512.76},{"date":"2022-01-18","close":1483.75},{"date":"2022-01-19","close":1469.0699},{"date":"2022-01-20","close":1470.53},{"date":"2022-01-21","close":1458.34},{"date":"2022-01-24","close":1462.64},{"date":"2022-01-25","close":1413.7},{"date":"2022-01-26","close":1405.53},{"date":"2022-01-27","close":1396.45},{"date":"2022-01-28","close":1430.53},{"date":"2022-01-31","close":1472.6801},{"date":"2022-02-01","close":1496.4301},{"date":"2022-02-02","close":1526.0699},{"date":"2022-02-03","close":1495.52},{"date":"2022-02-04","close":1491.9},{"date":"2022-02-07","close":1499.95},{"date":"2022-02-08","close":1500.6899},{"date":"2022-02-09","close":1554.67},{"date":"2022-02-10","close":1521.7},{"date":"2022-02-11","close":1430.41},{"date":"2022-02-14","close":1416.12},{"date":"2022-02-15","close":1429.76},{"date":"2022-02-16","close":1462.2},{"date":"2022-02-17","close":1417.12},{"date":"2022-02-18","close":1408.46},{"date":"2022-02-22","close":1416.75},{"date":"2022-02-23","close":1380.65},{"date":"2022-02-24","close":1412.37},{"date":"2022-02-25","close":1447.52},{"date":"2022-02-28","close":1408.74},{"date":"2022-03-01","close":1393.34},{"date":"2022-03-02","close":1387.3},{"date":"2022-03-03","close":1404.71},{"date":"2022-03-04","close":1388.78},{"date":"2022-03-07","close":1339.4399},{"date":"2022-03-08","close":1317.1},{"date":"2022-03-09","close":1388.29},{"date":"2022-03-10","close":1338.34},{"date":"2022-03-11","close":1311.22},{"date":"2022-03-14","close":1289.3199},{"date":"2022-03-15","close":1319.45},{"date":"2022-03-16","close":1358.84},{"date":"2022-03-17","close":1389.13},{"date":"2022-03-18","close":1405.23},{"date":"2022-03-21","close":1394.61},{"date":"2022-03-22","close":1399.59},{"date":"2022-03-23","close":1359.3101},{"date":"2022-03-24","close":1379.5},{"date":"2022-03-25","close":1388.39},{"date":"2022-03-28","close":1395.6899},{"date":"2022-03-29","close":1423.28},{"date":"2022-03-30","close":1405.74},{"date":"2022-03-31","close":1373.1899},{"date":"2022-04-01","close":1371.63},{"date":"2022-04-04","close":1357.4301},{"date":"2022-04-05","close":1349.01},{"date":"2022-04-06","close":1327.86},{"date":"2022-04-07","close":1368.74},{"date":"2022-04-08","close":1381.84},{"date":"2022-04-11","close":1348.0},{"date":"2022-04-12","close":1313.77},{"date":"2022-04-13","close":1342.59},{"date":"2022-04-14","close":1318.36},{"date":"2022-04-18","close":1304.58},{"date":"2022-04-19","close":1331.04},{"date":"2022-04-20","close":1362.45},{"date":"2022-04-21","close":1326.23},{"date":"2022-04-22","close":1284.63},{"date":"2022-04-25","close":1302.59},{"date":"2022-04-26","close":1254.79},{"date":"2022-04-27","close":1258.0699},{"date":"2022-04-28","close":1293.51},{"date":"2022-04-29","close":1277.53},{"date":"2022-05-02","close":1293.02},{"date":"2022-05-03","close":1334.37},{"date":"2022-05-04","close":1379.62},{"date":"2022-05-05","close":1311.35},{"date":"2022-05-06","close":1315.9},{"date":"2022-05-09","close":1196.0699},{"date":"2022-05-10","close":1219.64},{"date":"2022-05-11","close":1179.4},{"date":"2022-05-12","close":1213.12},{"date":"2022-05-13","close":1255.11},{"date":"2022-05-16","close":1233.51},{"date":"2022-05-17","close":1236.38},{"date":"2022-05-18","close":1194.52},{"date":"2022-05-19","close":1219.71},{"date":"2022-05-20","close":1238.58},{"date":"2022-05-23","close":1247.48},{"date":"2022-05-24","close":1231.46},{"date":"2022-05-25","close":1230.01},{"date":"2022-05-26","close":1258.47},{"date":"2022-05-27","close":1326.52},{"date":"2022-05-31","close":1286.12},{"date":"2022-06-01","close":1263.4},{"date":"2022-06-02","close":1326.3199},{"date":"2022-06-03","close":1298.9},{"date":"2022-06-06","close":1304.09},{"date":"2022-06-07","close":1315.3101},{"date":"2022-06-08","close":1294.3199},{"date":"2022-06-09","close":1254.54},{"date":"2022-06-10","close":1200.4399},{"date":"2022-06-13","close":1172.75},{"date":"2022-06-14","close":1157.63},{"date":"2022-06-15","close":1167.25},{"date":"2022-06-16","close":1118.52},{"date":"2022-06-17","close":1097.8},{"date":"2022-06-21","close":1097.5699},{"date":"2022-06-22","close":1101.73},{"date":"2022-06-23","close":1132.4},{"date":"2022-06-24","close":1146.9},{"date":"2022-06-27","close":1144.24},{"date":"2022-06-28","close":1130.77},{"date":"2022-06-29","close":1146.02},{"date":"2022-06-30","close":1148.77},{"date":"2022-07-01","close":1161.85},{"date":"2022-07-05","close":1175.47},{"date":"2022-07-06","close":1171.6},{"date":"2022-07-07","close":1207.3},{"date":"2022-07-08","close":1221.28},{"date":"2022-07-11","close":1222.83},{"date":"2022-07-12","close":1190.5601},{"date":"2022-07-13","close":1172.34},{"date":"2022-07-14","close":1138.22},{"date":"2022-07-15","close":1158.96},{"date":"2022-07-18","close":1122.8},{"date":"2022-07-19","close":1156.87},{"date":"2022-07-20","close":1166.42},{"date":"2022-07-21","close":1240.29},{"date":"2022-07-22","close":1224.14},{"date":"2022-07-25","close":1230.22},{"date":"2022-07-26","close":1235.85},{"date":"2022-07-27","close":1273.5601},{"date":"2022-07-28","close":1298.96},{"date":"2022-07-29","close":1349.73},{"date":"2022-08-01","close":1350.83},{"date":"2022-08-02","close":1340.3199},{"date":"2022-08-03","close":1359.92},{"date":"2022-08-04","close":1346.88},{"date":"2022-08-05","close":1347.72},{"date":"2022-08-08","close":1342.11},{"date":"2022-08-09","close":1314.63},{"date":"2022-08-10","close":1346.78},{"date":"2022-08-11","close":1346.79},{"date":"2022-08-12","close":1364.1},{"date":"2022-08-15","close":1366.39},{"date":"2022-08-16","close":1356.1},{"date":"2022-08-17","close":1356.6},{"date":"2022-08-18","close":1358.72},{"date":"2022-08-19","close":1333.8},{"date":"2022-08-22","close":1308.27},{"date":"2022-08-23","close":1282.83},{"date":"2022-08-24","close":1296.76},{"date":"2022-08-25","close":1323.96},{"date":"2022-08-26","close":1251.91},{"date":"2022-08-29","close":1232.37},{"date":"2022-08-30","close":1223.72},{"date":"2022-08-31","close":1212.46},{"date":"2022-09-01","close":1208.33},{"date":"2022-09-02","close":1195.02},{"date":"2022-09-06","close":1222.71},{"date":"2022-09-07","close":1250.48},{"date":"2022-09-08","close":1284.3101},{"date":"2022-09-09","close":1300.95},{"date":"2022-09-12","close":1314.39},{"date":"2022-09-13","close":1270.63},{"date":"2022-09-14","close":1250.05},{"date":"2022-09-15","close":1243.79},{"date":"2022-09-16","close":1198.5},{"date":"2022-09-19","close":1204.8199},{"date":"2022-09-20","close":1167.55},{"date":"2022-09-21","close":1160.0601},{"date":"2022-09-22","close":1135.53},{"date":"2022-09-23","close":1132.01},{"date":"2022-09-26","close":1117.85},{"date":"2022-09-27","close":1104.28},{"date":"2022-09-28","close":1109.1},{"date":"2022-09-29","close":1096.88},{"date":"2022-09-30","close":1084.12},{"date":"2022-10-03","close":1133.36},{"date":"2022-10-04","close":1179.21},{"date":"2022-10-05","close":1202.47},{"date":"2022-10-06","close":1203.1801},{"date":"2022-10-07","close":1156.89},{"date":"2022-10-10","close":1127.08},{"date":"2022-10-11","close":1113.26},{"date":"2022-10-12","close":1102.67},{"date":"2022-10-13","close":1131.63},{"date":"2022-10-14","close":1117.03},{"date":"2022-10-17","close":1173.12},{"date":"2022-10-18","close":1200.0},{"date":"2022-10-19","close":1166.97},{"date":"2022-10-20","close":1143.9},{"date":"2022-10-21","close":1174.38},{"date":"2022-10-24","close":1197.14},{"date":"2022-10-25","close":1230.89},{"date":"2022-10-26","close":1262.83},{"date":"2022-10-27","close":1253.08},{"date":"2022-10-28","close":1264.55},{"date":"2022-10-31","close":1264.9301},{"date":"2022-11-01","close":1280.84},{"date":"2022-11-02","close":1238.8101},{"date":"2022-11-03","close":1225.87},{"date":"2022-11-04","close":1284.51},{"date":"2022-11-07","close":1298.71},{"date":"2022-11-08","close":1350.96},{"date":"2022-11-09","close":1336.23},{"date":"2022-11-10","close":1449.15},{"date":"2022-11-11","close":1464.38},{"date":"2022-11-14","close":1442.8},{"date":"2022-11-15","close":1408.03},{"date":"2022-11-16","close":1395.75},{"date":"2022-11-17","close":1388.83},{"date":"2022-11-18","close":1401.3101},{"date":"2022-11-21","close":1391.9301},{"date":"2022-11-22","close":1439.75},{"date":"2022-11-23","close":1441.3199},{"date":"2022-11-25","close":1449.6899},{"date":"2022-11-28","close":1439.89},{"date":"2022-11-29","close":1412.21},{"date":"2022-11-30","close":1469.5601},{"date":"2022-12-01","close":1490.33},{"date":"2022-12-02","close":1486.1},{"date":"2022-12-05","close":1454.37},{"date":"2022-12-06","close":1453.8},{"date":"2022-12-07","close":1461.5699},{"date":"2022-12-08","close":1482.73},{"date":"2022-12-09","close":1455.5601},{"date":"2022-12-12","close":1484.89},{"date":"2022-12-13","close":1513.02},{"date":"2022-12-14","close":1474.76},{"date":"2022-12-15","close":1418.0699},{"date":"2022-12-16","close":1428.1899},{"date":"2022-12-19","close":1397.9301},{"date":"2022-12-20","close":1405.05},{"date":"2022-12-21","close":1444.02},{"date":"2022-12-22","close":1438.4399},{"date":"2022-12-23","close":1439.05},{"date":"2022-12-27","close":1447.24},{"date":"2022-12-28","close":1430.1801},{"date":"2022-12-29","close":1467.11},{"date":"2022-12-30","close":1445.45},{"date":"2023-01-03","close":1461.87},{"date":"2023-01-04","close":1491.5699},{"date":"2023-01-05","close":1489.51},{"date":"2023-01-06","close":1449.5699},{"date":"2023-01-09","close":1456.41},{"date":"2023-01-10","close":1520.86},{"date":"2023-01-11","close":1553.73},{"date":"2023-01-12","close":1536.21},{"date":"2023-01-13","close":1557.78},{"date":"2023-01-17","close":1531.3},{"date":"2023-01-18","close":1539.65},{"date":"2023-01-19","close":1518.46},{"date":"2023-01-20","close":1561.53},{"date":"2023-01-23","close":1576.6801},{"date":"2023-01-24","close":1534.75},{"date":"2023-01-25","close":1531.5699},{"date":"2023-01-26","close":1523.71},{"date":"2023-01-27","close":1529.75},{"date":"2023-01-30","close":1507.41},{"date":"2023-01-31","close":1532.92},{"date":"2023-02-01","close":1560.54},{"date":"2023-02-02","close":1583.88},{"date":"2023-02-03","close":1591.65},{"date":"2023-02-06","close":1555.98},{"date":"2023-02-07","close":1557.9399},{"date":"2023-02-08","close":1554.7},{"date":"2023-02-09","close":1534.64},{"date":"2023-02-10","close":1513.3101},{"date":"2023-02-13","close":1554.24},{"date":"2023-02-14","close":1545.49},{"date":"2023-02-15","close":1561.8},{"date":"2023-02-16","close":1534.51},{"date":"2023-02-17","close":1513.9301},{"date":"2023-02-21","close":1459.03},{"date":"2023-02-22","close":1455.41},{"date":"2023-02-23","close":1467.65},{"date":"2023-02-24","close":1428.09},{"date":"2023-02-27","close":1431.59},{"date":"2023-02-28","close":1433.71},{"date":"2023-03-01","close":1417.97},{"date":"2023-03-02","close":1479.49},{"date":"2023-03-03","close":1508.64},{"date":"2023-03-06","close":1505.92},{"date":"2023-03-07","close":1473.1801},{"date":"2023-03-08","close":1490.24},{"date":"2023-03-09","close":1475.5699},{"date":"2023-03-10","close":1433.25},{"date":"2023-03-13","close":1439.5699},{"date":"2023-03-14","close":1469.87},{"date":"2023-03-15","close":1438.88},{"date":"2023-03-16","close":1469.86},{"date":"2023-03-17","close":1455.11},{"date":"2023-03-20","close":1474.72},{"date":"2023-03-21","close":1500.22},{"date":"2023-03-22","close":1452.26},{"date":"2023-03-23","close":1451.1},{"date":"2023-03-24","close":1459.75},{"date":"2023-03-27","close":1481.53},{"date":"2023-03-28","close":1473.64},{"date":"2023-03-29","close":1496.3101},{"date":"2023-03-30","close":1499.74},{"date":"2023-03-31","close":1530.21},{"date":"2023-04-03","close":1530.55},{"date":"2023-04-04","close":1529.54},{"date":"2023-04-05","close":1529.87},{"date":"2023-04-06","close":1500.92},{"date":"2023-04-10","close":1521.63},{"date":"2023-04-11","close":1527.37},{"date":"2023-04-12","close":1533.4399},{"date":"2023-04-13","close":1581.71},{"date":"2023-04-14","close":1576.95},{"date":"2023-04-17","close":1595.92},{"date":"2023-04-18","close":1589.22},{"date":"2023-04-19","close":1598.99},{"date":"2023-04-20","close":1539.5601},{"date":"2023-04-21","close":1559.39},{"date":"2023-04-24","close":1574.22},{"date":"2023-04-25","close":1470.33},{"date":"2023-04-26","close":1461.66},{"date":"2023-04-27","close":1456.58},{"date":"2023-04-28","close":1491.5},{"date":"2023-05-01","close":1519.3},{"date":"2023-05-02","close":1502.49},{"date":"2023-05-03","close":1492.1},{"date":"2023-05-04","close":1475.2},{"date":"2023-05-05","close":1424.99},{"date":"2023-05-08","close":1393.92},{"date":"2023-05-09","close":1376.2},{"date":"2023-05-10","close":1372.15},{"date":"2023-05-11","close":1348.08},{"date":"2023-05-12","close":1383.55},{"date":"2023-05-15","close":1386.0},{"date":"2023-05-16","close":1372.89},{"date":"2023-05-17","close":1369.17},{"date":"2023-05-18","close":1384.4301},{"date":"2023-05-19","close":1386.47},{"date":"2023-05-22","close":1398.7},{"date":"2023-05-23","close":1355.61},{"date":"2023-05-24","close":1313.3199},{"date":"2023-05-25","close":1316.95},{"date":"2023-05-26","close":1348.1899},{"date":"2023-05-30","close":1314.72},{"date":"2023-05-31","close":1321.87},{"date":"2023-06-01","close":1329.3199},{"date":"2023-06-02","close":1332.66},{"date":"2023-06-05","close":1335.22},{"date":"2023-06-06","close":1321.79},{"date":"2023-06-07","close":1327.64},{"date":"2023-06-08","close":1295.51},{"date":"2023-06-09","close":1292.0601},{"date":"2023-06-12","close":1316.97},{"date":"2023-06-13","close":1318.74},{"date":"2023-06-14","close":1315.5699},{"date":"2023-06-15","close":1336.29},{"date":"2023-06-16","close":1321.97},{"date":"2023-06-20","close":1283.8},{"date":"2023-06-21","close":1291.92},{"date":"2023-06-22","close":1283.37},{"date":"2023-06-23","close":1288.25},{"date":"2023-06-26","close":1279.9},{"date":"2023-06-27","close":1272.22},{"date":"2023-06-28","close":1275.41},{"date":"2023-06-29","close":1316.88},{"date":"2023-06-30","close":1311.64},{"date":"2023-07-03","close":1312.14},{"date":"2023-07-05","close":1304.71},{"date":"2023-07-06","close":1294.2},{"date":"2023-07-07","close":1269.09},{"date":"2023-07-10","close":1293.6},{"date":"2023-07-11","close":1292.4301},{"date":"2023-07-12","close":1319.6899},{"date":"2023-07-13","close":1327.73},{"date":"2023-07-14","close":1331.9301},{"date":"2023-07-17","close":1328.46},{"date":"2023-07-18","close":1335.01},{"date":"2023-07-19","close":1340.03},{"date":"2023-07-20","close":1349.84},{"date":"2023-07-21","close":1361.86},{"date":"2023-07-24","close":1362.02},{"date":"2023-07-25","close":1312.92},{"date":"2023-07-26","close":1335.02},{"date":"2023-07-27","close":1324.14},{"date":"2023-07-28","close":1308.51},{"date":"2023-07-31","close":1257.47},{"date":"2023-08-01","close":1284.4301},{"date":"2023-08-02","close":1291.9},{"date":"2023-08-03","close":1269.11},{"date":"2023-08-04","close":1271.49},{"date":"2023-08-07","close":1259.55},{"date":"2023-08-08","close":1254.9399},{"date":"2023-08-09","close":1245.24},{"date":"2023-08-10","close":1245.45},{"date":"2023-08-11","close":1239.8},{"date":"2023-08-14","close":1240.17},{"date":"2023-08-15","close":1226.76},{"date":"2023-08-16","close":1198.3},{"date":"2023-08-17","close":1205.1},{"date":"2023-08-18","close":1184.6801},{"date":"2023-08-21","close":1169.67},{"date":"2023-08-22","close":1160.97},{"date":"2023-08-23","close":1165.09},{"date":"2023-08-24","close":1161.96},{"date":"2023-08-25","close":1175.45},{"date":"2023-08-28","close":1181.7},{"date":"2023-08-29","close":1206.83},{"date":"2023-08-30","close":1217.5699},{"date":"2023-08-31","close":1213.48},{"date":"2023-09-01","close":1222.5},{"date":"2023-09-05","close":1215.89},{"date":"2023-09-06","close":1192.61},{"date":"2023-09-07","close":1162.0699},{"date":"2023-09-08","close":1130.7},{"date":"2023-09-11","close":1128.99},{"date":"2023-09-12","close":1121.3199},{"date":"2023-09-13","close":1126.97},{"date":"2023-09-14","close":1157.67},{"date":"2023-09-15","close":1168.7},{"date":"2023-09-18","close":1134.97},{"date":"2023-09-19","close":1131.99},{"date":"2023-09-20","close":1131.11},{"date":"2023-09-21","close":1094.03},{"date":"2023-09-22","close":1100.03},{"date":"2023-09-25","close":1122.4301},{"date":"2023-09-26","close":1104.3101},{"date":"2023-09-27","close":1097.78},{"date":"2023-09-28","close":1118.24},{"date":"2023-09-29","close":1108.0699},{"date":"2023-10-02","close":1087.33},{"date":"2023-10-03","close":1075.92},{"date":"2023-10-04","close":1091.9},{"date":"2023-10-05","close":1078.25},{"date":"2023-10-06","close":1081.73},{"date":"2023-10-09","close":1088.26},{"date":"2023-10-10","close":1097.02},{"date":"2023-10-11","close":1107.08},{"date":"2023-10-12","close":1041.8101},{"date":"2023-10-13","close":1033.64},{"date":"2023-10-16","close":1056.97},{"date":"2023-10-17","close":1045.23},{"date":"2023-10-18","close":1010.0},{"date":"2023-10-19","close":1014.12},{"date":"2023-10-20","close":1020.23},{"date":"2023-10-23","close":1008.77},{"date":"2023-10-24","close":991.81},{"date":"2023-10-25","close":975.26},{"date":"2023-10-26","close":982.29},{"date":"2023-10-27","close":976.25},{"date":"2023-10-30","close":962.37},{"date":"2023-10-31","close":985.2},{"date":"2023-11-01","close":969.48},{"date":"2023-11-02","close":991.21},{"date":"2023-11-03","close":1032.0601},{"date":"2023-11-06","close":1033.7},{"date":"2023-11-07","close":1042.28},{"date":"2023-11-08","close":1038.28},{"date":"2023-11-09","close":1024.55},{"date":"2023-11-10","close":1044.11},{"date":"2023-11-13","close":1019.24},{"date":"2023-11-14","close":1048.1899},{"date":"2023-11-15","close":1057.02},{"date":"2023-11-16","close":1049.73},{"date":"2023-11-17","close":1049.05},{"date":"2023-11-20","close":1050.2},{"date":"2023-11-21","close":1085.51},{"date":"2023-11-22","close":1078.58},{"date":"2023-11-24","close":1093.51},{"date":"2023-11-27","close":1079.84},{"date":"2023-11-28","close":1082.16},{"date":"2023-11-29","close":1092.4301},{"date":"2023-11-30","close":1091.9301},{"date":"2023-12-01","close":1104.47},{"date":"2023-12-04","close":1102.84},{"date":"2023-12-05","close":1081.88},{"date":"2023-12-06","close":1093.23},{"date":"2023-12-07","close":1100.02},{"date":"2023-12-08","close":1090.52},{"date":"2023-12-11","close":1112.5},{"date":"2023-12-12","close":1114.8101},{"date":"2023-12-13","close":1171.0},{"date":"2023-12-14","close":1224.7},{"date":"2023-12-15","close":1190.61},{"date":"2023-12-18","close":1185.03},{"date":"2023-12-19","close":1201.77},{"date":"2023-12-20","close":1186.95},{"date":"2023-12-21","close":1209.1},{"date":"2023-12-22","close":1213.8},{"date":"2023-12-26","close":1219.23},{"date":"2023-12-27","close":1222.96},{"date":"2023-12-28","close":1225.26},{"date":"2023-12-29","close":1212.96},{"date":"2024-01-02","close":1214.1899},{"date":"2024-01-03","close":1147.12},{"date":"2024-01-04","close":1149.3199},{"date":"2024-01-05","close":1132.29},{"date":"2024-01-08","close":1166.1},{"date":"2024-01-09","close":1140.8101},{"date":"2024-01-10","close":1176.86},{"date":"2024-01-11","close":1186.5601},{"date":"2024-01-12","close":1182.28},{"date":"2024-01-16","close":1183.98},{"date":"2024-01-17","close":1163.0},{"date":"2024-01-18","close":1185.0},{"date":"2024-01-19","close":1200.0},{"date":"2024-01-22","close":1219.16},{"date":"2024-01-23","close":1219.9399},{"date":"2024-01-24","close":1204.8101},{"date":"2024-01-25","close":1202.45},{"date":"2024-01-26","close":1217.47},{"date":"2024-01-29","close":1227.48},{"date":"2024-01-30","close":1237.5},{"date":"2024-01-31","close":1197.1899},{"date":"2024-02-01","close":1224.0},{"date":"2024-02-02","close":1210.11},{"date":"2024-02-05","close":1186.97},{"date":"2024-02-06","close":1212.1},{"date":"2024-02-07","close":1213.23},{"date":"2024-02-08","close":1224.97},{"date":"2024-02-09","close":1174.51},{"date":"2024-02-12","close":1190.04},{"date":"2024-02-13","close":1157.5601},{"date":"2024-02-14","close":1181.1801},{"date":"2024-02-15","close":1192.7},{"date":"2024-02-16","close":1187.4399},{"date":"2024-02-20","close":1184.37},{"date":"2024-02-21","close":1193.89},{"date":"2024-02-22","close":1192.78},{"date":"2024-02-23","close":1209.79},{"date":"2024-02-26","close":1195.26},{"date":"2024-02-27","close":1213.21},{"date":"2024-02-28","close":1243.5699},{"date":"2024-02-29","close":1247.22},{"date":"2024-03-01","close":1267.98},{"date":"2024-03-04","close":1286.54},{"date":"2024-03-05","close":1286.9},{"date":"2024-03-06","close":1311.65},{"date":"2024-03-07","close":1350.46},{"date":"2024-03-08","close":1313.85},{"date":"2024-03-11","close":1297.97},{"date":"2024-03-12","close":1288.3101},{"date":"2024-03-13","close":1305.65},{"date":"2024-03-14","close":1298.13},{"date":"2024-03-15","close":1324.45},{"date":"2024-03-18","close":1306.17},{"date":"2024-03-19","close":1302.65},{"date":"2024-03-20","close":1302.86},{"date":"2024-03-21","close":1338.64},{"date":"2024-03-22","close":1327.6},{"date":"2024-03-25","close":1320.0},{"date":"2024-03-26","close":1315.0699},{"date":"2024-03-27","close":1335.84},{"date":"2024-03-28","close":1331.29},{"date":"2024-04-01","close":1341.2},{"date":"2024-04-02","close":1321.05},{"date":"2024-04-03","close":1330.77},{"date":"2024-04-04","close":1284.55},{"date":"2024-04-05","close":1300.84},{"date":"2024-04-08","close":1304.27},{"date":"2024-04-09","close":1336.6},{"date":"2024-04-10","close":1305.4399},{"date":"2024-04-11","close":1311.49},{"date":"2024-04-12","close":1261.0699},{"date":"2024-04-15","close":1243.5601},{"date":"2024-04-16","close":1228.3},{"date":"2024-04-17","close":1198.03},{"date":"2024-04-18","close":1192.5601},{"date":"2024-04-19","close":1188.54},{"date":"2024-04-22","close":1199.46},{"date":"2024-04-23","close":1241.3199},{"date":"2024-04-24","close":1235.37},{"date":"2024-04-25","close":1232.91},{"date":"2024-04-26","close":1238.09},{"date":"2024-04-29","close":1255.24},{"date":"2024-04-30","close":1229.7},{"date":"2024-05-01","close":1249.75},{"date":"2024-05-02","close":1249.88},{"date":"2024-05-03","close":1251.95},{"date":"2024-05-06","close":1250.8},{"date":"2024-05-07","close":1247.74},{"date":"2024-05-08","close":1253.13},{"date":"2024-05-09","close":1290.42},{"date":"2024-05-10","close":1510.25},{"date":"2024-05-13","close":1461.64},{"date":"2024-05-14","close":1496.14},{"date":"2024-05-15","close":1519.89},{"date":"2024-05-16","close":1530.55},{"date":"2024-05-17","close":1522.75},{"date":"2024-05-20","close":1518.29},{"date":"2024-05-21","close":1521.29},{"date":"2024-05-22","close":1501.78},{"date":"2024-05-23","close":1479.3},{"date":"2024-05-24","close":1479.53},{"date":"2024-05-28","close":1454.55},{"date":"2024-05-29","close":1437.16},{"date":"2024-05-30","close":1383.5699},{"date":"2024-05-31","close":1404.09},{"date":"2024-06-03","close":1399.4301},{"date":"2024-06-04","close":1406.83},{"date":"2024-06-05","close":1452.03},{"date":"2024-06-06","close":1438.03},{"date":"2024-06-07","close":1438.58},{"date":"2024-06-10","close":1443.83},{"date":"2024-06-11","close":1441.4},{"date":"2024-06-12","close":1459.51},{"date":"2024-06-13","close":1474.4399},{"date":"2024-06-14","close":1454.74},{"date":"2024-06-17","close":1447.76},{"date":"2024-06-18","close":1481.0699},{"date":"2024-06-20","close":1456.59},{"date":"2024-06-21","close":1463.48},{"date":"2024-06-24","close":1453.98},{"date":"2024-06-25","close":1426.8},{"date":"2024-06-26","close":1427.3},{"date":"2024-06-27","close":1406.52},{"date":"2024-06-28","close":1397.59},{"date":"2024-07-01","close":1366.84},{"date":"2024-07-02","close":1357.0699},{"date":"2024-07-03","close":1354.1},{"date":"2024-07-05","close":1346.08},{"date":"2024-07-08","close":1330.0},{"date":"2024-07-09","close":1308.0},{"date":"2024-07-10","close":1324.1},{"date":"2024-07-11","close":1358.1801},{"date":"2024-07-12","close":1359.21},{"date":"2024-07-15","close":1358.54},{"date":"2024-07-16","close":1382.89},{"date":"2024-07-17","close":1378.24},{"date":"2024-07-18","close":1356.0699},{"date":"2024-07-19","close":1344.26},{"date":"2024-07-22","close":1372.62},{"date":"2024-07-23","close":1361.6},{"date":"2024-07-24","close":1384.5601},{"date":"2024-07-25","close":1411.0},{"date":"2024-07-26","close":1450.08},{"date":"2024-07-29","close":1452.0},{"date":"2024-07-30","close":1509.5601},{"date":"2024-07-31","close":1521.03},{"date":"2024-08-01","close":1515.35},{"date":"2024-08-02","close":1441.4301},{"date":"2024-08-05","close":1374.65},{"date":"2024-08-06","close":1382.47},{"date":"2024-08-07","close":1357.95},{"date":"2024-08-08","close":1395.33},{"date":"2024-08-09","close":1397.26},{"date":"2024-08-12","close":1378.14},{"date":"2024-08-13","close":1420.3},{"date":"2024-08-14","close":1402.55},{"date":"2024-08-15","close":1434.78},{"date":"2024-08-16","close":1417.58},{"date":"2024-08-19","close":1434.79},{"date":"2024-08-20","close":1430.9301},{"date":"2024-08-21","close":1431.83},{"date":"2024-08-22","close":1423.4399},{"date":"2024-08-23","close":1435.9399},{"date":"2024-08-26","close":1422.02},{"date":"2024-08-27","close":1422.59},{"date":"2024-08-28","close":1423.1801},{"date":"2024-08-29","close":1431.23},{"date":"2024-08-30","close":1439.08},{"date":"2024-09-03","close":1398.0601},{"date":"2024-09-04","close":1387.64},{"date":"2024-09-05","close":1386.51},{"date":"2024-09-06","close":1374.6801},{"date":"2024-09-09","close":1384.77},{"date":"2024-09-10","close":1394.09},{"date":"2024-09-11","close":1388.52},{"date":"2024-09-12","close":1373.4},{"date":"2024-09-13","close":1383.0601},{"date":"2024-09-16","close":1393.25},{"date":"2024-09-17","close":1383.47},{"date":"2024-09-18","close":1402.6899},{"date":"2024-09-19","close":1443.03},{"date":"2024-09-20","close":1406.11},{"date":"2024-09-23","close":1405.9},{"date":"2024-09-24","close":1442.66},{"date":"2024-09-25","close":1420.36},{"date":"2024-09-26","close":1491.02},{"date":"2024-09-27","close":1478.92},{"date":"2024-09-30","close":1499.7},{"date":"2024-10-01","close":1477.64},{"date":"2024-10-02","close":1498.12},{"date":"2024-10-03","close":1463.4},{"date":"2024-10-04","close":1452.8199},{"date":"2024-10-07","close":1465.25},{"date":"2024-10-08","close":1451.47},{"date":"2024-10-09","close":1450.6},{"date":"2024-10-10","close":1442.34},{"date":"2024-10-11","close":1450.95},{"date":"2024-10-14","close":1456.89},{"date":"2024-10-15","close":1453.4},{"date":"2024-10-16","close":1404.47},{"date":"2024-10-17","close":1364.1899},{"date":"2024-10-18","close":1373.98},{"date":"2024-10-21","close":1365.6801},{"date":"2024-10-22","close":1351.78},{"date":"2024-10-23","close":1320.35},{"date":"2024-10-24","close":1293.38},{"date":"2024-10-25","close":1292.77},{"date":"2024-10-28","close":1294.92},{"date":"2024-10-29","close":1297.17},{"date":"2024-10-30","close":1302.24},{"date":"2024-10-31","close":1291.75},{"date":"2024-11-01","close":1342.09},{"date":"2024-11-04","close":1364.02},{"date":"2024-11-05","close":1385.79},{"date":"2024-11-06","close":1398.1899},{"date":"2024-11-07","close":1411.52},{"date":"2024-11-08","close":1310.03},{"date":"2024-11-11","close":1250.0699},{"date":"2024-11-12","close":1260.97},{"date":"2024-11-13","close":1258.66},{"date":"2024-11-14","close":1237.78},{"date":"2024-11-15","close":1179.58},{"date":"2024-11-18","close":1174.5601},{"date":"2024-11-19","close":1160.67},{"date":"2024-11-20","close":1166.9},{"date":"2024-11-21","close":1196.8199},{"date":"2024-11-22","close":1217.97},{"date":"2024-11-25","close":1224.47},{"date":"2024-11-26","close":1232.3},{"date":"2024-11-27","close":1243.4},{"date":"2024-11-29","close":1251.2},{"date":"2024-12-02","close":1258.88},{"date":"2024-12-03","close":1257.86},{"date":"2024-12-04","close":1262.75},{"date":"2024-12-05","close":1247.9},{"date":"2024-12-06","close":1257.92},{"date":"2024-12-09","close":1281.6899},{"date":"2024-12-10","close":1270.6899},{"date":"2024-12-11","close":1270.63},{"date":"2024-12-12","close":1276.92},{"date":"2024-12-13","close":1276.98},{"date":"2024-12-16","close":1260.73},{"date":"2024-12-17","close":1246.88},{"date":"2024-12-18","close":1214.4399},{"date":"2024-12-19","close":1206.02},{"date":"2024-12-20","close":1230.74},{"date":"2024-12-23","close":1234.39},{"date":"2024-12-24","close":1246.3},{"date":"2024-12-26","close":1245.28},{"date":"2024-12-27","close":1234.23},{"date":"2024-12-30","close":1219.92},{"date":"2024-12-31","close":1223.6801},{"date":"2025-01-02","close":1220.78},{"date":"2025-01-03","close":1238.28},{"date":"2025-01-06","close":1252.25},{"date":"2025-01-07","close":1254.99},{"date":"2025-01-08","close":1246.51},{"date":"2025-01-10","close":1210.99},{"date":"2025-01-13","close":1267.22},{"date":"2025-01-14","close":1271.36},{"date":"2025-01-15","close":1279.73},{"date":"2025-01-16","close":1297.52},{"date":"2025-01-17","close":1295.4301},{"date":"2025-01-21","close":1324.48},{"date":"2025-01-22","close":1324.6801},{"date":"2025-01-23","close":1335.29},{"date":"2025-01-24","close":1331.1},{"date":"2025-01-27","close":1347.21},{"date":"2025-01-28","close":1352.8199},{"date":"2025-01-29","close":1335.5},{"date":"2025-01-30","close":1364.5},{"date":"2025-01-31","close":1364.4399},{"date":"2025-02-03","close":1342.4301},{"date":"2025-02-04","close":1339.71},{"date":"2025-02-05","close":1363.5601},{"date":"2025-02-06","close":1357.26},{"date":"2025-02-07","close":1390.0},{"date":"2025-02-10","close":1340.49},{"date":"2025-02-11","close":1331.97},{"date":"2025-02-12","close":1312.6},{"date":"2025-02-13","close":1297.14},{"date":"2025-02-14","close":1271.91},{"date":"2025-02-18","close":1273.1801},{"date":"2025-02-19","close":1302.9301},{"date":"2025-02-20","close":1303.13},{"date":"2025-02-21","close":1286.54},{"date":"2025-02-24","close":1309.97},{"date":"2025-02-25","close":1308.89},{"date":"2025-02-26","close":1289.52},{"date":"2025-02-27","close":1253.3},{"date":"2025-02-28","close":1272.72},{"date":"2025-03-03","close":1268.64},{"date":"2025-03-04","close":1240.97},{"date":"2025-03-05","close":1257.84},{"date":"2025-03-06","close":1272.54},{"date":"2025-03-07","close":1291.5601},{"date":"2025-03-10","close":1294.4},{"date":"2025-03-11","close":1243.17},{"date":"2025-03-12","close":1216.02},{"date":"2025-03-13","close":1201.99},{"date":"2025-03-14","close":1230.25},{"date":"2025-03-17","close":1235.02},{"date":"2025-03-18","close":1242.73},{"date":"2025-03-19","close":1220.4399},{"date":"2025-03-20","close":1200.38},{"date":"2025-03-21","close":1199.21},{"date":"2025-03-24","close":1212.0601},{"date":"2025-03-25","close":1195.1},{"date":"2025-03-26","close":1191.03},{"date":"2025-03-27","close":1193.33},{"date":"2025-03-28","close":1177.09},{"date":"2025-03-31","close":1180.91},{"date":"2025-04-01","close":1156.38},{"date":"2025-04-02","close":1172.5},{"date":"2025-04-03","close":1095.24},{"date":"2025-04-04","close":1022.66},{"date":"2025-04-07","close":1032.15},{"date":"2025-04-08","close":972.51},{"date":"2025-04-09","close":1061.66},{"date":"2025-04-10","close":997.69},{"date":"2025-04-11","close":1041.9},{"date":"2025-04-14","close":1082.85},{"date":"2025-04-15","close":1046.58},{"date":"2025-04-16","close":1016.65},{"date":"2025-04-17","close":1004.96},{"date":"2025-04-21","close":970.15},{"date":"2025-04-22","close":1003.16},{"date":"2025-04-23","close":1046.23},{"date":"2025-04-24","close":1075.0},{"date":"2025-04-25","close":1061.79},{"date":"2025-04-28","close":1061.46},{"date":"2025-04-29","close":1065.23},{"date":"2025-04-30","close":1070.5699},{"date":"2025-05-01","close":1056.58},{"date":"2025-05-02","close":1100.01},{"date":"2025-05-05","close":1091.13},{"date":"2025-05-06","close":1063.37},{"date":"2025-05-07","close":1084.46},{"date":"2025-05-08","close":1101.63},{"date":"2025-05-09","close":1080.98},{"date":"2025-05-12","close":1174.59},{"date":"2025-05-13","close":1177.05},{"date":"2025-05-14","close":1117.8101},{"date":"2025-05-15","close":1143.36},{"date":"2025-05-16","close":1157.4399},{"date":"2025-05-19","close":1159.1},{"date":"2025-05-20","close":1186.0},{"date":"2025-05-21","close":1133.26},{"date":"2025-05-22","close":1136.0},{"date":"2025-05-23","close":1114.14},{"date":"2025-05-27","close":1162.84},{"date":"2025-05-28","close":1157.5},{"date":"2025-05-29","close":1173.1801},{"date":"2025-05-30","close":1155.52},{"date":"2025-06-02","close":1141.13},{"date":"2025-06-03","close":1166.46},{"date":"2025-06-04","close":1169.67},{"date":"2025-06-05","close":1164.61},{"date":"2025-06-06","close":1184.34},{"date":"2025-06-09","close":1195.39},{"date":"2025-06-10","close":1216.5699},{"date":"2025-06-11","close":1192.98},{"date":"2025-06-12","close":1188.21},{"date":"2025-06-13","close":1155.42},{"date":"2025-06-16","close":1182.85},{"date":"2025-06-17","close":1150.5699},{"date":"2025-06-18","close":1145.47},{"date":"2025-06-20","close":1153.9301},{"date":"2025-06-23","close":1163.61},{"date":"2025-06-24","close":1185.1801},{"date":"2025-06-25","close":1192.85},{"date":"2025-06-26","close":1193.3101},{"date":"2025-06-27","close":1184.54},{"date":"2025-06-30","close":1174.72},{"date":"2025-07-01","close":1205.29},{"date":"2025-07-02","close":1205.65},{"date":"2025-07-03","close":1209.08},{"date":"2025-07-07","close":1188.54},{"date":"2025-07-08","close":1206.53},{"date":"2025-07-09","close":1218.65},{"date":"2025-07-10","close":1236.24},{"date":"2025-07-11","close":1223.9301},{"date":"2025-07-14","close":1193.89},{"date":"2025-07-15","close":1168.5601},{"date":"2025-07-16","close":1184.2},{"date":"2025-07-17","close":1205.6801},{"date":"2025-07-18","close":1194.85},{"date":"2025-07-21","close":1166.48},{"date":"2025-07-22","close":1218.96},{"date":"2025-07-23","close":1257.2},{"date":"2025-07-24","close":1260.75},{"date":"2025-07-25","close":1263.99},{"date":"2025-07-28","close":1261.03},{"date":"2025-07-29","close":1266.1},{"date":"2025-07-30","close":1265.9},{"date":"2025-07-31","close":1233.68},{"date":"2025-08-01","close":1197.23},{"date":"2025-08-04","close":1231.88},{"date":"2025-08-05","close":1243.94},{"date":"2025-08-06","close":1221.84},{"date":"2025-08-07","close":1236.96},{"date":"2025-08-08","close":1255.97},{"date":"2025-08-11","close":1256.49},{"date":"2025-08-12","close":1292.89},{"date":"2025-08-13","close":1324.06},{"date":"2025-08-14","close":1313.64},{"date":"2025-08-15","close":1312.34},{"date":"2025-08-18","close":1311.32},{"date":"2025-08-19","close":1322.57},{"date":"2025-08-20","close":1316.88},{"date":"2025-08-21","close":1278.0},{"date":"2025-08-22","close":1321.45},{"date":"2025-08-25","close":1289.78},{"date":"2025-08-26","close":1284.77},{"date":"2025-08-27","close":1285.24},{"date":"2025-08-28","close":1283.11},{"date":"2025-08-29","close":1301.04},{"date":"2025-09-02","close":1276.0},{"date":"2025-09-03","close":1268.6},{"date":"2025-09-04","close":1287.79},{"date":"2025-09-05","close":1305.71},{"date":"2025-09-08","close":1314.65},{"date":"2025-09-09","close":1285.31},{"date":"2025-09-10","close":1252.87},{"date":"2025-09-11","close":1282.72},{"date":"2025-09-12","close":1259.54},{"date":"2025-09-15","close":1260.13},{"date":"2025-09-16","close":1276.1},{"date":"2025-09-17","close":1273.96},{"date":"2025-09-18","close":1287.1},{"date":"2025-09-19","close":1265.59},{"date":"2025-09-22","close":1258.05},{"date":"2025-09-23","close":1257.03},{"date":"2025-09-24","close":1242.28},{"date":"2025-09-25","close":1209.54},{"date":"2025-09-26","close":1204.43},{"date":"2025-09-29","close":1191.36},{"date":"2025-09-30","close":1227.61},{"date":"2025-10-01","close":1289.82},{"date":"2025-10-02","close":1300.54},{"date":"2025-10-03","close":1314.04},{"date":"2025-10-06","close":1345.27},{"date":"2025-10-07","close":1309.12},{"date":"2025-10-08","close":1328.53},{"date":"2025-10-09","close":1307.57},{"date":"2025-10-10","close":1273.67},{"date":"2025-10-13","close":1284.74},{"date":"2025-10-14","close":1303.04},{"date":"2025-10-15","close":1304.0},{"date":"2025-10-16","close":1359.61},{"date":"2025-10-17","close":1349.28},{"date":"2025-10-20","close":1357.26},{"date":"2025-10-21","close":1385.57},{"date":"2025-10-22","close":1381.44},{"date":"2025-10-23","close":1437.75},{"date":"2025-10-24","close":1434.32},{"date":"2025-10-27","close":1419.71},{"date":"2025-10-28","close":1404.58},{"date":"2025-10-29","close":1394.17},{"date":"2025-10-30","close":1377.01},{"date":"2025-10-31","close":1416.29},{"date":"2025-11-03","close":1406.88},{"date":"2025-11-04","close":1420.35},{"date":"2025-11-05","close":1439.73},{"date":"2025-11-06","close":1439.62},{"date":"2025-11-07","close":1439.35},{"date":"2025-11-10","close":1432.57},{"date":"2025-11-11","close":1445.06},{"date":"2025-11-12","close":1447.81},{"date":"2025-11-13","close":1412.18},{"date":"2025-11-14","close":1403.08},{"date":"2025-11-17","close":1388.96},{"date":"2025-11-18","close":1396.45},{"date":"2025-11-19","close":1404.43},{"date":"2025-11-20","close":1399.41},{"date":"2025-11-21","close":1452.35},{"date":"2025-11-24","close":1470.14},{"date":"2025-11-25","close":1506.02},{"date":"2025-11-26","close":1486.55},{"date":"2025-11-28","close":1476.72},{"date":"2025-12-01","close":1468.09},{"date":"2025-12-02","close":1447.16},{"date":"2025-12-03","close":1434.88},{"date":"2025-12-04","close":1422.81},{"date":"2025-12-05","close":1414.86},{"date":"2025-12-08","close":1381.37},{"date":"2025-12-09","close":1371.42},{"date":"2025-12-10","close":1405.85},{"date":"2025-12-11","close":1421.58},{"date":"2025-12-12","close":1393.64},{"date":"2025-12-15","close":1412.47},{"date":"2025-12-16","close":1386.45},{"date":"2025-12-17","close":1384.68},{"date":"2025-12-18","close":1389.42},{"date":"2025-12-19","close":1402.51},{"date":"2025-12-22","close":1412.41},{"date":"2025-12-23","close":1414.6},{"date":"2025-12-24","close":1417.16},{"date":"2025-12-26","close":1420.1},{"date":"2025-12-29","close":1419.47},{"date":"2025-12-30","close":1414.32},{"date":"2025-12-31","close":1394.19},{"date":"2026-01-02","close":1411.39},{"date":"2026-01-05","close":1446.63},{"date":"2026-01-06","close":1485.15},{"date":"2026-01-07","close":1470.87},{"date":"2026-01-08","close":1465.2},{"date":"2026-01-09","close":1485.12},{"date":"2026-01-12","close":1491.99},{"date":"2026-01-13","close":1484.78},{"date":"2026-01-14","close":1485.56},{"date":"2026-01-15","close":1496.61},{"date":"2026-01-16","close":1460.63},{"date":"2026-01-20","close":1403.58},{"date":"2026-01-21","close":1442.93},{"date":"2026-01-22","close":1438.11},{"date":"2026-01-23","close":1406.36},{"date":"2026-01-26","close":1425.67},{"date":"2026-01-27","close":1425.18},{"date":"2026-01-28","close":1401.64},{"date":"2026-01-29","close":1392.8},{"date":"2026-01-30","close":1373.24},{"date":"2026-02-02","close":1385.61},{"date":"2026-02-03","close":1369.9},{"date":"2026-02-04","close":1389.73},{"date":"2026-02-05","close":1382.85},{"date":"2026-02-06","close":1373.57},{"date":"2026-02-09","close":1380.88},{"date":"2026-02-10","close":1400.33},{"date":"2026-02-11","close":1392.65},{"date":"2026-02-12","close":1357.92},{"date":"2026-02-13","close":1360.95},{"date":"2026-02-17","close":1353.24},{"date":"2026-02-18","close":1375.57},{"date":"2026-02-19","close":1376.53},{"date":"2026-02-20","close":1377.55},{"date":"2026-02-23","close":1393.24},{"date":"2026-02-24","close":1379.66},{"date":"2026-02-25","close":1379.91},{"date":"2026-02-26","close":1377.22},{"date":"2026-02-27","close":1366.69},{"date":"2026-03-02","close":1325.09},{"date":"2026-03-03","close":1316.71},{"date":"2026-03-04","close":1286.66},{"date":"2026-03-05","close":1261.21},{"date":"2026-03-06","close":1209.65},{"date":"2026-03-09","close":1248.62},{"date":"2026-03-10","close":1231.73},{"date":"2026-03-11","close":1228.93},{"date":"2026-03-12","close":1168.0},{"date":"2026-03-13","close":1173.74},{"date":"2026-03-16","close":1198.71},{"date":"2026-03-17","close":1206.72},{"date":"2026-03-18","close":1191.54},{"date":"2026-03-19","close":1190.49},{"date":"2026-03-20","close":1204.48},{"date":"2026-03-23","close":1239.07},{"date":"2026-03-24","close":1264.46},{"date":"2026-03-25","close":1265.75},{"date":"2026-03-26","close":1270.0},{"date":"2026-03-27","close":1232.04},{"date":"2026-03-30","close":1247.93},{"date":"2026-03-31","close":1261.2},{"date":"2026-04-01","close":1274.05},{"date":"2026-04-02","close":1259.94},{"date":"2026-04-06","close":1266.63},{"date":"2026-04-07","close":1270.0},{"date":"2026-04-08","close":1322.76},{"date":"2026-04-09","close":1335.0},{"date":"2026-04-10","close":1325.01},{"date":"2026-04-13","close":1345.89},{"date":"2026-04-14","close":1341.53},{"date":"2026-04-15","close":1315.85},{"date":"2026-04-16","close":1290.84},{"date":"2026-04-17","close":1340.58},{"date":"2026-04-20","close":1324.66},{"date":"2026-04-21","close":1324.27},{"date":"2026-04-22","close":1310.07},{"date":"2026-04-23","close":1264.36},{"date":"2026-04-24","close":1282.45},{"date":"2026-04-27","close":1274.7},{"date":"2026-04-28","close":1262.48},{"date":"2026-04-29","close":1240.15},{"date":"2026-04-30","close":1276.61},{"date":"2026-05-01","close":1267.07},{"date":"2026-05-04","close":1260.54},{"date":"2026-05-05","close":1302.42},{"date":"2026-05-06","close":1327.04},{"date":"2026-05-07","close":1319.29},{"date":"2026-05-08","close":1124.46},{"date":"2026-05-11","close":1078.53},{"date":"2026-05-12","close":1072.45},{"date":"2026-05-13","close":1025.53},{"date":"2026-05-14","close":1041.91},{"date":"2026-05-15","close":1031.64},{"date":"2026-05-18","close":1074.84},{"date":"2026-05-19","close":1050.77},{"date":"2026-05-20","close":1082.67},{"date":"2026-05-21","close":1090.45},{"date":"2026-05-22","close":1103.09},{"date":"2026-05-26","close":1101.33},{"date":"2026-05-27","close":1093.84},{"date":"2026-05-28","close":1163.5},{"date":"2026-05-29","close":1180.58},{"date":"2026-06-01","close":1183.57},{"date":"2026-06-02","close":1170.0},{"date":"2026-06-03","close":1169.32},{"date":"2026-06-04","close":1180.48},{"date":"2026-06-05","close":1154.33},{"date":"2026-06-08","close":1138.88},{"date":"2026-06-09","close":1162.79},{"date":"2026-06-10","close":1133.03},{"date":"2026-06-11","close":1141.25},{"date":"2026-06-12","close":1131.49},{"date":"2026-06-15","close":1154.47},{"date":"2026-06-16","close":1151.57},{"date":"2026-06-17","close":1129.53},{"date":"2026-06-18","close":1144.84},{"date":"2026-06-22","close":1164.07},{"date":"2026-06-23","close":1156.64},{"date":"2026-06-24","close":1203.18},{"date":"2026-06-25","close":1243.42},{"date":"2026-06-26","close":1263.75},{"date":"2026-06-29","close":1258.82},{"date":"2026-06-30","close":1277.51},{"date":"2026-07-01","close":1300.38},{"date":"2026-07-02","close":1308.43},{"date":"2026-07-06","close":1295.56},{"date":"2026-07-07","close":1295.59},{"date":"2026-07-08","close":1248.98},{"date":"2026-07-09","close":1288.02},{"date":"2026-07-10","close":1296.17},{"date":"2026-07-13","close":1299.53},{"date":"2026-07-14","close":1314.83},{"date":"2026-07-15","close":1316.55},{"date":"2026-07-16","close":1335.09},{"date":"2026-07-17","close":1310.02},{"date":"2026-07-20","close":1273.77},{"date":"2026-07-21","close":1298.17},{"date":"2026-07-22","close":1285.9},{"date":"2026-07-23","close":1331.87},{"date":"2026-07-24","close":1327.18},{"date":"2026-07-27","close":1336.29},{"date":"2026-07-28","close":1388.38},{"date":"2026-07-29","close":1388.33},{"date":"2026-07-30","close":1380.61},{"date":"2026-07-31","close":1416.3},{"date":"2026-08-03","close":1445.0},{"date":"2026-08-04","close":1437.0},{"date":"2026-08-05","close":1421.52},{"date":"2026-08-06","close":1421.24},{"date":"2026-08-07","close":1429.46},{"date":"2026-08-10","close":1427.53},{"date":"2026-08-11","close":1437.18},{"date":"2026-08-12","close":1438.53},{"date":"2026-08-13","close":1430.76},{"date":"2026-08-14","close":1419.02},{"date":"2026-08-17","close":1417.42},{"date":"2026-08-18","close":1399.67},{"date":"2026-08-19","close":1425.09},{"date":"2026-08-20","close":1393.23},{"date":"2026-08-21","close":1395.25},{"date":"2026-08-24","close":1398.89},{"date":"2026-08-25","close":1402.25},{"date":"2026-08-26","close":1398.46},{"date":"2026-08-27","close":1407.43},{"date":"2026-08-28","close":1398.58},{"date":"2026-08-31","close":1405.14},{"date":"2026-09-01","close":1375.96},{"date":"2026-09-02","close":1367.74},{"date":"2026-09-03","close":1356.23},{"date":"2026-09-04","close":1345.26},{"date":"2026-09-08","close":1325.52},{"date":"2026-09-09","close":1290.36},{"date":"2026-09-10","close":1280.58},{"date":"2026-09-11","close":1293.52},{"date":"2026-09-14","close":1285.75},{"date":"2026-09-15","close":1330.4},{"date":"2026-09-16","close":1378.69},{"date":"2026-09-17","close":1410.44},{"date":"2026-09-18","close":1392.32},{"date":"2026-09-21","close":1430.44},{"date":"2026-09-22","close":1490.76},{"date":"2026-09-23","close":1492.34},{"date":"2026-09-24","close":1519.15},{"date":"2026-09-25","close":1511.64},{"date":"2026-09-28","close":1545.26},{"date":"2026-09-29","close":1537.33},{"date":"2026-09-30","close":1510.95},{"date":"2026-10-01","close":1481.17},{"date":"2026-10-02","close":1486.19},{"date":"2026-10-05","close":1541.63},{"date":"2026-10-06","close":1533.07},{"date":"2026-10-07","close":1533.48},{"date":"2026-10-08","close":1529.46},{"date":"2026-10-09","close":1549.99},{"date":"2026-10-12","close":1563.01},{"date":"2026-10-13","close":1598.03},{"date":"2026-10-14","close":1609.27},{"date":"2026-10-15","close":1639.04},{"date":"2026-10-16","close":1622.29},{"date":"2026-10-19","close":1625.73},{"date":"2026-10-20","close":1634.01},{"date":"2026-10-21","close":1677.94},{"date":"2026-10-22","close":1685.56}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":1684.64,"low_30d":1274.51,"support":1318.4,"high_30d":1713.385,"change_1d":0.4,"change_7d":3.9,"change_30d":30.3,"resistance":1669.5,"position_in_range":93.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":null,"per":42.36,"quarter":"2024-Q2"},{"pbr":null,"per":43.17,"quarter":"2024-Q3"},{"pbr":null,"per":31.07,"quarter":"2024-Q4"},{"pbr":null,"per":29.43,"quarter":"2025-Q1"},{"pbr":null,"per":28.72,"quarter":"2025-Q2"},{"pbr":null,"per":29.34,"quarter":"2025-Q3"},{"pbr":null,"per":32.58,"quarter":"2025-Q4"},{"pbr":null,"per":28.99,"quarter":"2026-Q1"},{"pbr":1611.64,"per":28.47,"quarter":"2026-Q2"},{"pbr":2745.66,"per":37.54,"quarter":"현재"}],"timeline":[{"close":1397.59,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":1499.7,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":1223.6801,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":1180.91,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":1174.72,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":1227.61,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":1394.19,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":1261.2,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1277.51,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1611.64,"pbr_5y_low":1611.64,"per_5y_avg":32.68,"per_5y_low":28.47,"current_pbr":2745.66,"current_per":37.54,"pbr_5y_high":1611.64,"per_5y_high":43.17,"pbr_5y_median":1611.64,"per_5y_median":29.43,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":null,"per_percentile":77.8,"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 1816.3% (20% 이상)","이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 89 과매수 구간","D/E(유이자부채/자본총계) 164.7배로 재무 리스크"],"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 +8.5%"},"momentum":{"grade":"B","reason":"RSI 89"},"valuation":{"grade":"C","reason":"PER 37.56x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1816.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":6.34,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":null,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":55.82,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":164.7,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":168.57,"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":63.29,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":28.69,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":21.91,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":null,"per":42.36,"close":1397.59,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":null,"per":43.17,"close":1499.7,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":null,"per":31.07,"close":1223.6801,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":null,"per":29.43,"close":1180.91,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":null,"per":28.72,"close":1174.72,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":null,"per":29.34,"close":1227.61,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":null,"per":32.58,"close":1394.19,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":null,"per":28.99,"close":1261.2,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1611.64,"per":28.47,"close":1277.51,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["None"],"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":"37.6배"},{"label":"PBR","value":"2747.2배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"18.2%"}],"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":11.46,"pbr":null,"per":34.26,"roa":0.06344389889902978,"roe":18.162598455899555,"revenue":1027314000.0,"market_cap":27266933000.0,"net_income":232899000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6329301459923645,"total_assets":3670944000.0,"total_equity":12823000.0,"profit_margin":0.2267067323135867,"dividend_yield":0.0,"fiscal_quarter":"Q2","operating_income":306647000.0,"operating_margin":0.29849393661528995},{"eps":8.91,"pbr":null,"per":31.95,"roa":0.04618640660794813,"roe":null,"revenue":947127000.0,"market_cap":27266933000.0,"net_income":169454000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5868442141339018,"total_assets":3668915000.0,"total_equity":-41883000.0,"profit_margin":0.17891370428675352,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":246215000.0,"operating_margin":0.25995985754814294},{"eps":13.36,"pbr":null,"per":null,"roa":0.07697071037745047,"roe":null,"revenue":1129735000.0,"market_cap":null,"net_income":285765000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.580456478731738,"total_assets":3712646000.0,"total_equity":-23636000.0,"profit_margin":0.25294870035893374,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":343337000.0,"operating_margin":0.30390932386798675},{"eps":11.15,"pbr":null,"per":null,"roa":0.0617620615959376,"roe":null,"revenue":1029699000.0,"market_cap":null,"net_income":217493000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5724333033245638,"total_assets":3521466000.0,"total_equity":-249198000.0,"profit_margin":0.2112199778770301,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":289900000.0,"operating_margin":0.2815385855478154},{"eps":10.09,"pbr":null,"per":null,"roa":0.05950597932929761,"roe":null,"revenue":983221000.0,"market_cap":null,"net_income":202348000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5718907549777721,"total_assets":3400465000.0,"total_equity":-258793000.0,"profit_margin":0.20580113728246244,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":265712000.0,"operating_margin":0.2702464654436795},{"eps":8.19,"pbr":null,"per":null,"roa":0.050572869827268795,"roe":null,"revenue":883744000.0,"market_cap":null,"net_income":163587000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5756033421443314,"total_assets":3234679000.0,"total_equity":-181982000.0,"profit_margin":0.18510677300213638,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":219541000.0,"operating_margin":0.24842148857587718},{"eps":12.41,"pbr":null,"per":null,"roa":0.07787070304651329,"roe":null,"revenue":1045127000.0,"market_cap":null,"net_income":252301000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.594277059151663,"total_assets":3239999000.0,"total_equity":-126890000.0,"profit_margin":0.2414070251749309,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":333701000.0,"operating_margin":0.3192922965342968},{"eps":10.21,"pbr":null,"per":null,"roa":0.0637129393450504,"roe":null,"revenue":954535000.0,"market_cap":null,"net_income":211516000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.580621978240714,"total_assets":3319828000.0,"total_equity":-154353000.0,"profit_margin":0.22159061742104794,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":278330000.0,"operating_margin":0.2915870030957482},{"eps":9.314470021252482,"pbr":null,"per":null,"roa":0.0682680221743193,"roe":null,"revenue":946750000.0,"market_cap":null,"net_income":221814000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5782836017956166,"total_assets":3249164000.0,"total_equity":-152762000.0,"profit_margin":0.23428993926590969,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":265923000.0,"operating_margin":0.28087985212569316},{"eps":7.454003169333346,"pbr":null,"per":null,"roa":0.05406721722070825,"roe":null,"revenue":925949000.0,"market_cap":null,"net_income":177509000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5722831387041835,"total_assets":3283117000.0,"total_equity":-158717000.0,"profit_margin":0.1917049427128276,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":249100000.0,"operating_margin":0.26902129598930397},{"eps":7.759916746045476,"pbr":null,"per":null,"roa":0.055071068720375614,"roe":null,"revenue":934992000.0,"market_cap":null,"net_income":184794000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5706572879767955,"total_assets":3355555000.0,"total_equity":-149938000.0,"profit_margin":0.19764233276862261,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":263697999.0,"operating_margin":0.2820323585656348},{"eps":8.466940341255102,"pbr":null,"per":null,"roa":0.061309684893560736,"roe":null,"revenue":942462000.0,"market_cap":null,"net_income":201631000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.574267185308267,"total_assets":3288730000.0,"total_equity":-105872000.0,"profit_margin":0.21394072121740718,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":277651000.0,"operating_margin":0.2946017982687896}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":32.9953,"per":42.36,"date":"2024-06","close":1397.59,"source":"reported"},{"eps":32.9953,"per":46.1,"date":"2024-07","close":1521.03,"source":"reported"},{"eps":32.9953,"per":43.61,"date":"2024-08","close":1439.08,"source":"reported"},{"eps":34.7384,"per":43.17,"date":"2024-09","close":1499.7,"source":"reported"},{"eps":34.7384,"per":37.19,"date":"2024-10","close":1291.75,"source":"reported"},{"eps":34.7384,"per":36.02,"date":"2024-11","close":1251.2,"source":"reported"},{"eps":39.3885,"per":31.07,"date":"2024-12","close":1223.68,"source":"reported"},{"eps":39.3885,"per":34.64,"date":"2025-01","close":1364.44,"source":"reported"},{"eps":39.3885,"per":32.31,"date":"2025-02","close":1272.72,"source":"reported"},{"eps":40.1245,"per":29.43,"date":"2025-03","close":1180.91,"source":"reported"},{"eps":40.1245,"per":26.68,"date":"2025-04","close":1070.57,"source":"reported"},{"eps":40.1245,"per":28.8,"date":"2025-05","close":1155.52,"source":"reported"},{"eps":40.9,"per":28.72,"date":"2025-06","close":1174.72,"source":"reported"},{"eps":40.9,"per":30.16,"date":"2025-07","close":1233.68,"source":"reported"},{"eps":40.9,"per":31.81,"date":"2025-08","close":1301.04,"source":"reported"},{"eps":41.84,"per":29.34,"date":"2025-09","close":1227.61,"source":"reported"},{"eps":41.84,"per":33.85,"date":"2025-10","close":1416.29,"source":"reported"},{"eps":41.84,"per":35.29,"date":"2025-11","close":1476.72,"source":"reported"},{"eps":42.79,"per":32.58,"date":"2025-12","close":1394.19,"source":"reported"},{"eps":42.79,"per":32.09,"date":"2026-01","close":1373.24,"source":"reported"},{"eps":42.79,"per":31.94,"date":"2026-02","close":1366.69,"source":"reported"},{"eps":43.51,"per":28.99,"date":"2026-03","close":1261.2,"source":"reported"},{"eps":43.51,"per":29.34,"date":"2026-04","close":1276.61,"source":"reported"},{"eps":43.51,"per":27.13,"date":"2026-05","close":1180.58,"source":"reported"},{"eps":44.88,"per":28.47,"date":"2026-06","close":1277.51,"source":"reported"},{"eps":44.88,"per":31.56,"date":"2026-07","close":1416.3,"source":"reported"},{"eps":44.88,"per":31.31,"date":"2026-08","close":1405.14,"source":"reported"},{"eps":44.88,"per":33.67,"date":"2026-09","close":1510.95,"source":"reported"},{"eps":44.88,"per":37.56,"date":"2026-10","close":1685.56,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":33.28,"std":5.04,"count":29,"current":37.56,"lower_1sd":28.24,"upper_1sd":38.32},"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":"Mettler-Toledo International Inc","phase":"above-fold","symbol_resolved":true}