{"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":"2026-10-23T10:03:29.768997+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":8.8,"direction":"higher_better","percentile":65},{"name":"영업이익 성장률","unit":"%","value":51.3,"direction":"higher_better","percentile":86}],"summary":"매출 +8.8%","percentile":76},"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":"D","metrics":[{"name":"RSI (14)","unit":"","value":24.5,"direction":null,"percentile":25},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":6.3,"direction":"higher_better","percentile":66}],"summary":"RSI 25","percentile":40},"valuation":{"grade":"C","metrics":[],"summary":"PER 64.72x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.75,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":9.75,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":12.57,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.14,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.8%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.34,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.23,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":6.9,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.07,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.3x, 순차입금비율 0.2x","percentile":62}},"signals":[],"summary":"Synopsys, Inc.(SNPS)은 Technology 섹터 US 시장 종목입니다, 시가총액 808.96억. 현재가 $422.48, 전일 대비 -6.4%, 30일 +6.3%. PER 64.7배 / ROE 1.8%. 기술적 시그널: RSI 25(과매도), MACD 데드크로스.","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":["RSI 25 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":5.888132159210556,"grade":"C","trend":"하락","atr_14":17.424228571428564,"rsi_14":24.54696466324374,"sma_20":467.6725,"sma_60":425.66683333333333,"comment":"하락 추세, RSI 25","analysis":"RSI(14) 24.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(5.89)가 시그널선(14.50)을 하회합니다(데드크로스). SMA20 468, SMA60 426 — 혼조세입니다. 볼린저밴드 404~531 (현재 위치 14%).","bb_lower":404.3999457999363,"bb_upper":530.9450542000637,"macd_signal":14.502652457083135},"change_pct":-6.36,"chart_data":[{"date":"2024-10-23","open":498.14,"high":502.42,"low":489.77,"close":493.41,"volume":653300,"rsi_14":49.18,"sma_20":510.71,"sma_60":511.74,"sma_120":546.19},{"date":"2024-10-24","open":497.07,"high":500.65,"low":491.12,"close":495.25,"volume":662000,"rsi_14":48.39,"sma_20":509.7,"sma_60":510.69,"sma_120":545.84},{"date":"2024-10-25","open":500.22,"high":508.36,"low":498.63,"close":501.58,"volume":639700,"rsi_14":52.75,"sma_20":509.11,"sma_60":510.04,"sma_120":545.48},{"date":"2024-10-28","open":505.16,"high":505.21,"low":495.91,"close":496.18,"volume":638100,"rsi_14":39.69,"sma_20":508.6,"sma_60":509.88,"sma_120":545.03},{"date":"2024-10-29","open":511.0,"high":531.38,"low":509.35,"close":529.21,"volume":1266900,"rsi_14":50.08,"sma_20":510.29,"sma_60":510.57,"sma_120":544.85},{"date":"2024-10-30","open":526.2,"high":536.87,"low":523.28,"close":536.42,"volume":1240200,"rsi_14":51.29,"sma_20":512.27,"sma_60":511.19,"sma_120":544.74},{"date":"2024-10-31","open":531.97,"high":531.97,"low":512.83,"close":513.61,"volume":1211100,"rsi_14":40.96,"sma_20":513.17,"sma_60":511.58,"sma_120":544.38},{"date":"2024-11-01","open":508.83,"high":521.6,"low":508.83,"close":518.4,"volume":901500,"rsi_14":40.66,"sma_20":514.14,"sma_60":511.64,"sma_120":544.06},{"date":"2024-11-04","open":521.6,"high":527.25,"low":516.98,"close":524.52,"volume":583000,"rsi_14":52.83,"sma_20":515.62,"sma_60":511.63,"sma_120":543.76},{"date":"2024-11-05","open":527.35,"high":532.36,"low":521.15,"close":521.98,"volume":627500,"rsi_14":59.43,"sma_20":515.83,"sma_60":511.65,"sma_120":543.28},{"date":"2024-11-06","open":536.4,"high":554.84,"low":534.29,"close":553.15,"volume":1318600,"rsi_14":67.66,"sma_20":517.04,"sma_60":512.06,"sma_120":543.14},{"date":"2024-11-07","open":560.0,"high":574.64,"low":557.82,"close":573.59,"volume":1114700,"rsi_14":71.43,"sma_20":519.07,"sma_60":512.77,"sma_120":543.2},{"date":"2024-11-08","open":573.84,"high":573.84,"low":559.9,"close":561.55,"volume":967100,"rsi_14":66.87,"sma_20":520.15,"sma_60":512.99,"sma_120":543.1},{"date":"2024-11-11","open":559.5,"high":561.55,"low":553.29,"close":556.26,"volume":617400,"rsi_14":66.03,"sma_20":520.69,"sma_60":513.12,"sma_120":542.97},{"date":"2024-11-12","open":551.3,"high":555.87,"low":548.74,"close":553.47,"volume":607200,"rsi_14":68.56,"sma_20":522.48,"sma_60":513.04,"sma_120":542.8},{"date":"2024-11-13","open":550.26,"high":567.01,"low":550.08,"close":557.96,"volume":635800,"rsi_14":69.07,"sma_20":525.31,"sma_60":513.05,"sma_120":542.57},{"date":"2024-11-14","open":555.18,"high":557.41,"low":541.66,"close":548.31,"volume":795900,"rsi_14":63.93,"sma_20":527.49,"sma_60":512.78,"sma_120":542.24},{"date":"2024-11-15","open":542.14,"high":542.14,"low":519.66,"close":520.75,"volume":1025700,"rsi_14":56.47,"sma_20":528.18,"sma_60":512.32,"sma_120":541.68},{"date":"2024-11-18","open":523.68,"high":530.98,"low":518.92,"close":523.98,"volume":895100,"rsi_14":48.37,"sma_20":529.1,"sma_60":512.07,"sma_120":541.21},{"date":"2024-11-19","open":516.85,"high":535.0,"low":515.0,"close":534.02,"volume":571600,"rsi_14":49.26,"sma_20":530.68,"sma_60":512.2,"sma_120":540.96},{"date":"2024-11-20","open":535.85,"high":542.16,"low":528.6,"close":541.56,"volume":734400,"rsi_14":59.46,"sma_20":533.09,"sma_60":512.53,"sma_120":540.8},{"date":"2024-11-21","open":549.06,"high":560.55,"low":543.54,"close":557.94,"volume":864500,"rsi_14":62.41,"sma_20":536.22,"sma_60":513.33,"sma_120":540.77},{"date":"2024-11-22","open":557.88,"high":568.41,"low":555.81,"close":565.07,"volume":900000,"rsi_14":62.65,"sma_20":539.4,"sma_60":514.13,"sma_120":540.8},{"date":"2024-11-25","open":569.41,"high":570.28,"low":557.62,"close":561.87,"volume":918800,"rsi_14":62.39,"sma_20":542.68,"sma_60":514.84,"sma_120":540.58},{"date":"2024-11-26","open":562.65,"high":562.81,"low":549.58,"close":553.95,"volume":767700,"rsi_14":50.29,"sma_20":543.92,"sma_60":516.05,"sma_120":540.41},{"date":"2024-11-27","open":552.73,"high":552.73,"low":542.89,"close":547.74,"volume":771600,"rsi_14":39.53,"sma_20":544.48,"sma_60":517.22,"sma_120":540.22},{"date":"2024-11-29","open":548.14,"high":565.27,"low":547.17,"close":558.49,"volume":598600,"rsi_14":48.75,"sma_20":546.73,"sma_60":518.59,"sma_120":540.07},{"date":"2024-12-02","open":555.93,"high":566.94,"low":554.84,"close":565.93,"volume":742500,"rsi_14":53.89,"sma_20":549.1,"sma_60":520.29,"sma_120":539.95},{"date":"2024-12-03","open":560.36,"high":570.79,"low":559.21,"close":570.19,"volume":765400,"rsi_14":56.65,"sma_20":551.39,"sma_60":522.06,"sma_120":539.78},{"date":"2024-12-04","open":580.0,"high":592.99,"low":577.77,"close":588.0,"volume":1845800,"rsi_14":60.8,"sma_20":554.69,"sma_60":524.1,"sma_120":539.79},{"date":"2024-12-05","open":544.52,"high":558.87,"low":513.09,"close":515.29,"volume":5081500,"rsi_14":41.83,"sma_20":552.8,"sma_60":524.67,"sma_120":539.17},{"date":"2024-12-06","open":518.85,"high":529.8,"low":515.68,"close":517.28,"volume":2336500,"rsi_14":49.02,"sma_20":549.98,"sma_60":525.14,"sma_120":538.37},{"date":"2024-12-09","open":515.29,"high":517.71,"low":504.8,"close":508.49,"volume":1896000,"rsi_14":45.75,"sma_20":547.33,"sma_60":525.44,"sma_120":537.44},{"date":"2024-12-10","open":505.0,"high":507.65,"low":495.4,"close":505.32,"volume":1785000,"rsi_14":41.81,"sma_20":544.78,"sma_60":525.56,"sma_120":536.57},{"date":"2024-12-11","open":511.35,"high":515.87,"low":509.36,"close":512.06,"volume":1005100,"rsi_14":41.55,"sma_20":542.71,"sma_60":525.72,"sma_120":535.79},{"date":"2024-12-12","open":512.05,"high":514.98,"low":508.08,"close":511.73,"volume":729600,"rsi_14":35.42,"sma_20":540.4,"sma_60":525.98,"sma_120":535.09},{"date":"2024-12-13","open":507.75,"high":516.0,"low":499.25,"close":508.28,"volume":1215100,"rsi_14":31.65,"sma_20":538.4,"sma_60":525.89,"sma_120":534.32},{"date":"2024-12-16","open":507.39,"high":525.33,"low":505.5,"close":522.11,"volume":1319200,"rsi_14":37.98,"sma_20":538.46,"sma_60":526.14,"sma_120":533.69},{"date":"2024-12-17","open":520.35,"high":524.73,"low":510.98,"close":511.87,"volume":1444700,"rsi_14":37.46,"sma_20":537.86,"sma_60":526.24,"sma_120":532.99},{"date":"2024-12-18","open":512.73,"high":519.43,"low":492.25,"close":494.43,"volume":1098900,"rsi_14":35.1,"sma_20":535.88,"sma_60":526.04,"sma_120":532.15},{"date":"2024-12-19","open":502.39,"high":509.98,"low":493.01,"close":493.35,"volume":1132700,"rsi_14":30.76,"sma_20":533.47,"sma_60":525.75,"sma_120":531.25},{"date":"2024-12-20","open":486.82,"high":501.56,"low":483.5,"close":492.18,"volume":2198700,"rsi_14":27.38,"sma_20":530.18,"sma_60":525.37,"sma_120":530.27},{"date":"2024-12-23","open":493.92,"high":507.95,"low":488.66,"close":492.58,"volume":1126900,"rsi_14":25.62,"sma_20":526.56,"sma_60":525.02,"sma_120":529.32},{"date":"2024-12-24","open":494.24,"high":500.51,"low":492.2,"close":500.16,"volume":426500,"rsi_14":20.51,"sma_20":523.47,"sma_60":524.92,"sma_120":528.31},{"date":"2024-12-26","open":495.15,"high":500.83,"low":494.76,"close":495.82,"volume":542100,"rsi_14":37.91,"sma_20":520.56,"sma_60":524.92,"sma_120":527.31},{"date":"2024-12-27","open":490.85,"high":495.2,"low":485.07,"close":490.91,"volume":654800,"rsi_14":34.2,"sma_20":517.72,"sma_60":524.82,"sma_120":526.34},{"date":"2024-12-30","open":485.99,"high":491.56,"low":478.84,"close":486.74,"volume":658000,"rsi_14":36.21,"sma_20":514.14,"sma_60":524.68,"sma_120":525.23},{"date":"2024-12-31","open":487.7,"high":489.06,"low":483.56,"close":485.36,"volume":628200,"rsi_14":37.05,"sma_20":510.11,"sma_60":524.45,"sma_120":524.2},{"date":"2025-01-02","open":494.04,"high":494.53,"low":479.0,"close":482.75,"volume":807900,"rsi_14":29.91,"sma_20":505.74,"sma_60":524.25,"sma_120":523.11},{"date":"2025-01-03","open":488.22,"high":494.88,"low":485.35,"close":493.71,"volume":786500,"rsi_14":39.22,"sma_20":501.02,"sma_60":523.85,"sma_120":522.09},{"date":"2025-01-06","open":499.66,"high":509.09,"low":498.22,"close":501.06,"volume":881400,"rsi_14":45.87,"sma_20":500.31,"sma_60":523.38,"sma_120":521.16},{"date":"2025-01-07","open":501.59,"high":502.79,"low":485.79,"close":487.62,"volume":1212900,"rsi_14":30.19,"sma_20":498.83,"sma_60":522.62,"sma_120":520.47},{"date":"2025-01-08","open":491.42,"high":502.79,"low":490.41,"close":502.0,"volume":1266800,"rsi_14":44.59,"sma_20":498.5,"sma_60":521.99,"sma_120":519.98},{"date":"2025-01-10","open":496.89,"high":498.33,"low":485.11,"close":492.54,"volume":1281600,"rsi_14":48.86,"sma_20":497.86,"sma_60":521.11,"sma_120":519.39},{"date":"2025-01-13","open":489.08,"high":493.4,"low":485.21,"close":487.43,"volume":891300,"rsi_14":46.61,"sma_20":496.63,"sma_60":520.61,"sma_120":518.56},{"date":"2025-01-14","open":492.66,"high":494.78,"low":484.66,"close":490.36,"volume":833500,"rsi_14":48.98,"sma_20":495.56,"sma_60":520.42,"sma_120":517.74},{"date":"2025-01-15","open":501.46,"high":510.95,"low":501.28,"close":507.19,"volume":1129200,"rsi_14":56.93,"sma_20":495.51,"sma_60":520.47,"sma_120":517.35},{"date":"2025-01-16","open":512.25,"high":523.88,"low":508.38,"close":515.81,"volume":1160000,"rsi_14":57.35,"sma_20":495.19,"sma_60":520.61,"sma_120":517.16},{"date":"2025-01-17","open":529.23,"high":529.95,"low":523.88,"close":526.7,"volume":1240500,"rsi_14":63.66,"sma_20":495.93,"sma_60":520.96,"sma_120":517.0},{"date":"2025-01-21","open":532.0,"high":535.48,"low":527.07,"close":529.75,"volume":1193600,"rsi_14":67.47,"sma_20":497.7,"sma_60":521.42,"sma_120":516.85},{"date":"2025-01-22","open":531.21,"high":547.4,"low":531.21,"close":544.7,"volume":1091600,"rsi_14":73.76,"sma_20":500.27,"sma_60":522.28,"sma_120":517.01},{"date":"2025-01-23","open":540.76,"high":556.31,"low":537.87,"close":551.54,"volume":1524400,"rsi_14":75.97,"sma_20":503.24,"sma_60":523.21,"sma_120":516.95},{"date":"2025-01-24","open":552.89,"high":553.27,"low":542.15,"close":546.19,"volume":880500,"rsi_14":74.37,"sma_20":505.92,"sma_60":523.96,"sma_120":517.0},{"date":"2025-01-27","open":523.28,"high":530.0,"low":502.19,"close":510.73,"volume":1840200,"rsi_14":55.5,"sma_20":506.45,"sma_60":524.2,"sma_120":517.04},{"date":"2025-01-28","open":510.2,"high":527.84,"low":504.0,"close":526.12,"volume":1606500,"rsi_14":57.7,"sma_20":507.96,"sma_60":524.15,"sma_120":517.36},{"date":"2025-01-29","open":523.61,"high":523.96,"low":511.22,"close":512.71,"volume":891600,"rsi_14":57.71,"sma_20":509.05,"sma_60":523.75,"sma_120":517.47},{"date":"2025-01-30","open":515.9,"high":528.15,"low":515.74,"close":526.36,"volume":741000,"rsi_14":57.52,"sma_20":511.03,"sma_60":523.97,"sma_120":517.77},{"date":"2025-01-31","open":528.26,"high":533.98,"low":523.47,"close":525.48,"volume":1095000,"rsi_14":60.74,"sma_20":513.04,"sma_60":524.08,"sma_120":517.86},{"date":"2025-02-03","open":511.69,"high":526.11,"low":510.0,"close":520.25,"volume":765400,"rsi_14":60.69,"sma_20":514.91,"sma_60":524.01,"sma_120":517.82},{"date":"2025-02-04","open":516.91,"high":524.35,"low":514.82,"close":523.88,"volume":859400,"rsi_14":60.87,"sma_20":516.42,"sma_60":524.04,"sma_120":517.85},{"date":"2025-02-05","open":524.57,"high":529.64,"low":515.79,"close":528.42,"volume":547500,"rsi_14":57.48,"sma_20":517.79,"sma_60":523.63,"sma_120":517.85},{"date":"2025-02-06","open":530.99,"high":536.04,"low":528.88,"close":533.18,"volume":683800,"rsi_14":56.29,"sma_20":520.07,"sma_60":522.96,"sma_120":517.87},{"date":"2025-02-07","open":536.0,"high":545.65,"low":522.0,"close":525.82,"volume":703100,"rsi_14":49.67,"sma_20":521.26,"sma_60":522.36,"sma_120":517.68},{"date":"2025-02-10","open":527.85,"high":536.21,"low":526.27,"close":531.33,"volume":769000,"rsi_14":50.58,"sma_20":523.2,"sma_60":521.95,"sma_120":517.53},{"date":"2025-02-11","open":526.81,"high":530.03,"low":524.58,"close":529.14,"volume":431600,"rsi_14":43.74,"sma_20":525.28,"sma_60":521.54,"sma_120":517.29},{"date":"2025-02-12","open":513.58,"high":517.72,"low":507.95,"close":509.71,"volume":979700,"rsi_14":34.71,"sma_20":526.25,"sma_60":520.74,"sma_120":516.89},{"date":"2025-02-13","open":509.71,"high":529.37,"low":508.31,"close":528.29,"volume":1049100,"rsi_14":44.03,"sma_20":527.31,"sma_60":520.4,"sma_120":516.59},{"date":"2025-02-14","open":527.36,"high":527.66,"low":519.41,"close":522.53,"volume":943700,"rsi_14":54.9,"sma_20":527.64,"sma_60":520.43,"sma_120":516.38},{"date":"2025-02-18","open":527.96,"high":528.0,"low":516.07,"close":525.0,"volume":1118700,"rsi_14":49.48,"sma_20":527.56,"sma_60":520.45,"sma_120":516.26},{"date":"2025-02-19","open":521.27,"high":521.27,"low":486.57,"close":500.98,"volume":2417700,"rsi_14":45.03,"sma_20":526.12,"sma_60":519.9,"sma_120":516.05},{"date":"2025-02-20","open":502.41,"high":505.17,"low":493.48,"close":493.97,"volume":1270900,"rsi_14":35.46,"sma_20":523.58,"sma_60":519.11,"sma_120":515.82},{"date":"2025-02-21","open":493.74,"high":493.74,"low":472.74,"close":474.84,"volume":1371000,"rsi_14":30.47,"sma_20":519.75,"sma_60":517.72,"sma_120":515.53},{"date":"2025-02-24","open":479.28,"high":481.13,"low":465.0,"close":470.08,"volume":1374000,"rsi_14":30.58,"sma_20":515.94,"sma_60":516.14,"sma_120":515.14},{"date":"2025-02-25","open":467.64,"high":469.27,"low":457.0,"close":457.95,"volume":1867300,"rsi_14":26.05,"sma_20":513.3,"sma_60":514.41,"sma_120":514.62},{"date":"2025-02-26","open":465.0,"high":476.71,"low":462.25,"close":470.46,"volume":1540300,"rsi_14":30.1,"sma_20":510.52,"sma_60":513.01,"sma_120":514.53},{"date":"2025-02-27","open":481.5,"high":488.0,"low":454.05,"close":454.71,"volume":2037000,"rsi_14":24.95,"sma_20":507.62,"sma_60":511.46,"sma_120":514.34},{"date":"2025-02-28","open":462.29,"high":463.48,"low":448.11,"close":457.28,"volume":1581700,"rsi_14":27.43,"sma_20":504.16,"sma_60":509.78,"sma_120":514.19},{"date":"2025-03-03","open":463.57,"high":467.73,"low":442.29,"close":443.26,"volume":2101900,"rsi_14":22.53,"sma_20":500.05,"sma_60":507.73,"sma_120":514.01},{"date":"2025-03-04","open":440.37,"high":451.97,"low":429.77,"close":445.47,"volume":1641100,"rsi_14":23.91,"sma_20":496.32,"sma_60":505.65,"sma_120":513.86},{"date":"2025-03-05","open":437.32,"high":451.29,"low":433.91,"close":447.96,"volume":1273900,"rsi_14":28.47,"sma_20":492.52,"sma_60":503.32,"sma_120":513.71},{"date":"2025-03-06","open":439.0,"high":450.36,"low":435.84,"close":445.73,"volume":1524700,"rsi_14":17.51,"sma_20":488.38,"sma_60":502.16,"sma_120":513.41},{"date":"2025-03-07","open":443.26,"high":452.54,"low":433.5,"close":450.88,"volume":1119200,"rsi_14":21.67,"sma_20":484.27,"sma_60":501.05,"sma_120":513.1},{"date":"2025-03-10","open":437.4,"high":441.58,"low":427.3,"close":429.85,"volume":1713700,"rsi_14":17.19,"sma_20":479.47,"sma_60":499.74,"sma_120":512.59},{"date":"2025-03-11","open":431.03,"high":440.52,"low":427.73,"close":430.68,"volume":1588400,"rsi_14":21.15,"sma_20":474.44,"sma_60":498.5,"sma_120":512.03},{"date":"2025-03-12","open":442.23,"high":449.74,"low":431.85,"close":432.46,"volume":1900100,"rsi_14":23.62,"sma_20":469.6,"sma_60":497.17,"sma_120":511.45},{"date":"2025-03-13","open":431.63,"high":439.44,"low":425.73,"close":428.58,"volume":1541400,"rsi_14":27.18,"sma_20":465.55,"sma_60":495.79,"sma_120":510.89},{"date":"2025-03-14","open":433.05,"high":447.98,"low":433.05,"close":446.23,"volume":1118100,"rsi_14":39.56,"sma_20":461.45,"sma_60":494.75,"sma_120":510.32},{"date":"2025-03-17","open":445.0,"high":460.81,"low":440.0,"close":453.51,"volume":1489100,"rsi_14":47.97,"sma_20":457.99,"sma_60":493.61,"sma_120":509.88},{"date":"2025-03-18","open":448.81,"high":454.59,"low":445.02,"close":447.99,"volume":1020100,"rsi_14":39.03,"sma_20":454.14,"sma_60":492.54,"sma_120":509.39},{"date":"2025-03-19","open":447.18,"high":455.49,"low":440.82,"close":450.28,"volume":1108300,"rsi_14":47.51,"sma_20":451.61,"sma_60":491.81,"sma_120":508.92},{"date":"2025-03-20","open":446.89,"high":453.93,"low":443.19,"close":449.99,"volume":810200,"rsi_14":45.79,"sma_20":449.41,"sma_60":491.09,"sma_120":508.42},{"date":"2025-03-21","open":441.2,"high":454.61,"low":438.12,"close":448.6,"volume":3362100,"rsi_14":53.61,"sma_20":448.1,"sma_60":490.36,"sma_120":507.86},{"date":"2025-03-24","open":456.82,"high":464.22,"low":455.54,"close":457.77,"volume":974200,"rsi_14":57.59,"sma_20":447.48,"sma_60":489.78,"sma_120":507.4},{"date":"2025-03-25","open":457.43,"high":458.64,"low":453.71,"close":457.23,"volume":759000,"rsi_14":55.86,"sma_20":447.45,"sma_60":489.06,"sma_120":506.99},{"date":"2025-03-26","open":454.35,"high":460.44,"low":447.11,"close":449.9,"volume":749100,"rsi_14":52.48,"sma_20":446.42,"sma_60":488.3,"sma_120":506.61},{"date":"2025-03-27","open":445.48,"high":450.58,"low":440.43,"close":446.23,"volume":699000,"rsi_14":47.19,"sma_20":445.99,"sma_60":487.55,"sma_120":506.19},{"date":"2025-03-28","open":446.92,"high":448.05,"low":437.06,"close":437.95,"volume":941500,"rsi_14":55.79,"sma_20":445.03,"sma_60":486.74,"sma_120":505.71},{"date":"2025-03-31","open":429.02,"high":431.69,"low":423.08,"close":428.85,"volume":1371100,"rsi_14":48.83,"sma_20":444.31,"sma_60":485.8,"sma_120":505.12},{"date":"2025-04-01","open":430.11,"high":436.72,"low":423.17,"close":435.94,"volume":985800,"rsi_14":52.08,"sma_20":443.83,"sma_60":485.02,"sma_120":504.63},{"date":"2025-04-02","open":426.16,"high":443.62,"low":425.0,"close":438.55,"volume":1111200,"rsi_14":56.06,"sma_20":443.36,"sma_60":484.1,"sma_120":503.97},{"date":"2025-04-03","open":417.68,"high":421.13,"low":404.08,"close":417.76,"volume":2133600,"rsi_14":33.32,"sma_20":441.96,"sma_60":482.71,"sma_120":503.05},{"date":"2025-04-04","open":403.0,"high":408.94,"low":387.41,"close":388.13,"volume":2513200,"rsi_14":19.65,"sma_20":438.82,"sma_60":481.05,"sma_120":501.84},{"date":"2025-04-07","open":375.96,"high":402.0,"low":365.74,"close":380.9,"volume":3060100,"rsi_14":19.34,"sma_20":436.38,"sma_60":479.04,"sma_120":500.51},{"date":"2025-04-08","open":391.39,"high":403.19,"low":376.23,"close":381.59,"volume":2191500,"rsi_14":18.14,"sma_20":433.92,"sma_60":477.19,"sma_120":499.15},{"date":"2025-04-09","open":380.88,"high":432.54,"low":375.97,"close":428.7,"volume":2146100,"rsi_14":43.12,"sma_20":433.73,"sma_60":476.21,"sma_120":498.41},{"date":"2025-04-10","open":415.32,"high":417.73,"low":391.61,"close":406.89,"volume":1537600,"rsi_14":38.09,"sma_20":432.65,"sma_60":474.82,"sma_120":497.62},{"date":"2025-04-11","open":407.07,"high":425.71,"low":402.83,"close":421.21,"volume":1745600,"rsi_14":39.86,"sma_20":431.4,"sma_60":473.38,"sma_120":496.92},{"date":"2025-04-14","open":428.9,"high":430.55,"low":416.0,"close":421.98,"volume":1119500,"rsi_14":40.23,"sma_20":429.82,"sma_60":471.82,"sma_120":496.22},{"date":"2025-04-15","open":423.09,"high":430.32,"low":422.23,"close":425.65,"volume":1016100,"rsi_14":43.14,"sma_20":428.71,"sma_60":470.14,"sma_120":495.55},{"date":"2025-04-16","open":416.19,"high":423.56,"low":408.62,"close":415.65,"volume":1064000,"rsi_14":41.65,"sma_20":426.97,"sma_60":468.23,"sma_120":494.83},{"date":"2025-04-17","open":421.38,"high":421.78,"low":412.1,"close":413.32,"volume":1002400,"rsi_14":43.05,"sma_20":425.14,"sma_60":466.04,"sma_120":494.16},{"date":"2025-04-21","open":406.26,"high":407.29,"low":396.03,"close":402.36,"volume":901400,"rsi_14":42.6,"sma_20":422.83,"sma_60":463.56,"sma_120":493.39},{"date":"2025-04-22","open":407.69,"high":417.16,"low":402.86,"close":413.4,"volume":946500,"rsi_14":43.84,"sma_20":420.61,"sma_60":461.34,"sma_120":492.65},{"date":"2025-04-23","open":432.34,"high":441.38,"low":420.17,"close":422.23,"volume":1008100,"rsi_14":45.69,"sma_20":418.86,"sma_60":459.87,"sma_120":492.03},{"date":"2025-04-24","open":426.16,"high":440.19,"low":423.0,"close":438.9,"volume":1093000,"rsi_14":55.71,"sma_20":418.31,"sma_60":458.42,"sma_120":491.28},{"date":"2025-04-25","open":435.64,"high":447.31,"low":433.31,"close":446.62,"volume":1032100,"rsi_14":67.93,"sma_20":418.33,"sma_60":457.31,"sma_120":490.53},{"date":"2025-04-28","open":444.39,"high":447.46,"low":436.88,"close":443.97,"volume":1117100,"rsi_14":69.89,"sma_20":418.63,"sma_60":455.94,"sma_120":489.95},{"date":"2025-04-29","open":445.83,"high":462.43,"low":444.24,"close":460.77,"volume":1415400,"rsi_14":72.66,"sma_20":420.23,"sma_60":454.86,"sma_120":489.47},{"date":"2025-04-30","open":449.67,"high":460.71,"low":448.65,"close":459.01,"volume":1338900,"rsi_14":61.72,"sma_20":421.38,"sma_60":453.84,"sma_120":488.93},{"date":"2025-05-01","open":462.47,"high":467.73,"low":457.7,"close":459.36,"volume":1137700,"rsi_14":74.32,"sma_20":422.42,"sma_60":452.77,"sma_120":488.4},{"date":"2025-05-02","open":469.85,"high":476.44,"low":467.59,"close":472.28,"volume":1293700,"rsi_14":73.98,"sma_20":425.15,"sma_60":451.83,"sma_120":487.73},{"date":"2025-05-05","open":469.17,"high":482.87,"low":465.59,"close":477.41,"volume":1074600,"rsi_14":75.01,"sma_20":429.61,"sma_60":450.9,"sma_120":486.93},{"date":"2025-05-06","open":468.76,"high":478.54,"low":467.86,"close":473.55,"volume":834200,"rsi_14":71.57,"sma_20":434.24,"sma_60":450.03,"sma_120":486.2},{"date":"2025-05-07","open":474.15,"high":483.86,"low":473.11,"close":480.54,"volume":899300,"rsi_14":80.04,"sma_20":439.19,"sma_60":449.18,"sma_120":485.57},{"date":"2025-05-08","open":485.0,"high":491.32,"low":482.72,"close":484.5,"volume":1011800,"rsi_14":82.46,"sma_20":441.98,"sma_60":448.44,"sma_120":484.99},{"date":"2025-05-09","open":487.11,"high":487.84,"low":479.04,"close":482.9,"volume":571500,"rsi_14":90.16,"sma_20":445.78,"sma_60":447.99,"sma_120":484.36},{"date":"2025-05-12","open":503.66,"high":506.66,"low":497.05,"close":505.59,"volume":1099700,"rsi_14":91.18,"sma_20":450.0,"sma_60":447.61,"sma_120":484.01},{"date":"2025-05-13","open":506.58,"high":516.58,"low":505.58,"close":515.71,"volume":823400,"rsi_14":91.28,"sma_20":454.69,"sma_60":447.5,"sma_120":483.97},{"date":"2025-05-14","open":512.36,"high":518.08,"low":512.36,"close":517.66,"volume":881600,"rsi_14":89.98,"sma_20":459.29,"sma_60":447.38,"sma_120":483.91},{"date":"2025-05-15","open":516.63,"high":521.1,"low":512.19,"close":514.48,"volume":826600,"rsi_14":86.11,"sma_20":464.23,"sma_60":447.6,"sma_120":483.75},{"date":"2025-05-16","open":514.48,"high":516.67,"low":509.74,"close":514.43,"volume":948100,"rsi_14":88.56,"sma_20":469.28,"sma_60":447.94,"sma_120":483.53},{"date":"2025-05-19","open":507.5,"high":518.47,"low":504.14,"close":516.01,"volume":848600,"rsi_14":86.28,"sma_20":474.97,"sma_60":448.63,"sma_120":483.18},{"date":"2025-05-20","open":512.5,"high":515.73,"low":508.0,"close":515.61,"volume":740800,"rsi_14":87.84,"sma_20":480.08,"sma_60":449.39,"sma_120":482.76},{"date":"2025-05-21","open":507.22,"high":514.02,"low":501.28,"close":501.46,"volume":866100,"rsi_14":73.76,"sma_20":484.04,"sma_60":450.11,"sma_120":482.26},{"date":"2025-05-22","open":500.74,"high":506.59,"low":497.12,"close":503.48,"volume":774900,"rsi_14":70.08,"sma_20":487.27,"sma_60":450.66,"sma_120":481.84},{"date":"2025-05-23","open":495.32,"high":501.97,"low":493.73,"close":498.85,"volume":670000,"rsi_14":63.89,"sma_20":489.88,"sma_60":451.4,"sma_120":481.43},{"date":"2025-05-27","open":507.14,"high":515.08,"low":504.36,"close":511.79,"volume":1251900,"rsi_14":72.17,"sma_20":493.27,"sma_60":452.31,"sma_120":481.04},{"date":"2025-05-28","open":511.02,"high":514.99,"low":445.0,"close":462.43,"volume":4806200,"rsi_14":42.96,"sma_20":493.35,"sma_60":452.63,"sma_120":480.18},{"date":"2025-05-29","open":473.0,"high":487.99,"low":437.69,"close":454.99,"volume":4314300,"rsi_14":38.83,"sma_20":493.15,"sma_60":452.79,"sma_120":479.22},{"date":"2025-05-30","open":450.36,"high":465.76,"low":447.48,"close":463.98,"volume":3356200,"rsi_14":43.22,"sma_20":493.38,"sma_60":453.05,"sma_120":478.19},{"date":"2025-06-02","open":459.92,"high":466.46,"low":452.49,"close":466.15,"volume":1299300,"rsi_14":33.43,"sma_20":493.08,"sma_60":453.39,"sma_120":477.78},{"date":"2025-06-03","open":464.56,"high":471.96,"low":461.12,"close":466.26,"volume":1295200,"rsi_14":27.31,"sma_20":492.52,"sma_60":453.65,"sma_120":477.35},{"date":"2025-06-04","open":467.32,"high":474.22,"low":463.6,"close":473.19,"volume":972400,"rsi_14":30.49,"sma_20":492.5,"sma_60":454.37,"sma_120":477.06},{"date":"2025-06-05","open":475.6,"high":490.67,"low":472.88,"close":482.2,"volume":1676800,"rsi_14":36.53,"sma_20":492.58,"sma_60":455.23,"sma_120":476.87},{"date":"2025-06-06","open":486.32,"high":490.76,"low":482.48,"close":486.0,"volume":943200,"rsi_14":38.49,"sma_20":492.66,"sma_60":456.12,"sma_120":476.65},{"date":"2025-06-09","open":503.88,"high":512.0,"low":495.01,"close":495.77,"volume":1612100,"rsi_14":42.32,"sma_20":493.3,"sma_60":457.24,"sma_120":476.52},{"date":"2025-06-10","open":495.77,"high":504.53,"low":493.28,"close":504.4,"volume":1085000,"rsi_14":46.0,"sma_20":493.24,"sma_60":458.21,"sma_120":476.48},{"date":"2025-06-11","open":503.25,"high":505.98,"low":498.24,"close":500.73,"volume":1104800,"rsi_14":49.72,"sma_20":492.49,"sma_60":459.0,"sma_120":476.31},{"date":"2025-06-12","open":497.26,"high":500.89,"low":494.72,"close":494.99,"volume":867800,"rsi_14":46.81,"sma_20":491.36,"sma_60":459.78,"sma_120":476.16},{"date":"2025-06-13","open":486.44,"high":488.65,"low":477.53,"close":478.86,"volume":1162500,"rsi_14":43.09,"sma_20":489.58,"sma_60":460.26,"sma_120":476.03},{"date":"2025-06-16","open":480.5,"high":482.83,"low":473.75,"close":479.41,"volume":1386400,"rsi_14":37.76,"sma_20":487.83,"sma_60":460.75,"sma_120":475.92},{"date":"2025-06-17","open":477.81,"high":484.53,"low":473.82,"close":475.4,"volume":765500,"rsi_14":57.46,"sma_20":485.8,"sma_60":461.2,"sma_120":475.78},{"date":"2025-06-18","open":473.33,"high":478.49,"low":468.76,"close":473.62,"volume":1040500,"rsi_14":61.46,"sma_20":483.7,"sma_60":461.46,"sma_120":475.62},{"date":"2025-06-20","open":480.0,"high":482.53,"low":468.54,"close":470.53,"volume":1510900,"rsi_14":54.34,"sma_20":482.15,"sma_60":461.68,"sma_120":475.37},{"date":"2025-06-23","open":468.89,"high":474.2,"low":460.89,"close":470.98,"volume":897500,"rsi_14":53.28,"sma_20":480.53,"sma_60":462.03,"sma_120":475.17},{"date":"2025-06-24","open":474.3,"high":481.0,"low":472.56,"close":478.98,"volume":866200,"rsi_14":57.8,"sma_20":479.53,"sma_60":462.58,"sma_120":475.07},{"date":"2025-06-25","open":478.98,"high":487.68,"low":474.0,"close":487.27,"volume":867900,"rsi_14":58.49,"sma_20":478.31,"sma_60":463.4,"sma_120":475.07},{"date":"2025-06-26","open":489.01,"high":496.71,"low":486.06,"close":495.7,"volume":1019300,"rsi_14":58.2,"sma_20":479.97,"sma_60":464.52,"sma_120":475.16},{"date":"2025-06-27","open":500.01,"high":521.69,"low":500.01,"close":502.63,"volume":2153600,"rsi_14":59.73,"sma_20":482.35,"sma_60":465.63,"sma_120":475.32},{"date":"2025-06-30","open":505.89,"high":517.4,"low":503.92,"close":512.68,"volume":1343700,"rsi_14":59.86,"sma_20":484.79,"sma_60":466.86,"sma_120":475.48},{"date":"2025-07-01","open":509.22,"high":522.85,"low":506.08,"close":521.78,"volume":1512800,"rsi_14":60.08,"sma_20":487.57,"sma_60":468.6,"sma_120":475.65},{"date":"2025-07-02","open":517.18,"high":526.09,"low":514.0,"close":523.11,"volume":979100,"rsi_14":63.34,"sma_20":490.41,"sma_60":470.85,"sma_120":475.95},{"date":"2025-07-03","open":544.7,"high":555.0,"low":536.35,"close":548.74,"volume":2020000,"rsi_14":75.9,"sma_20":494.19,"sma_60":473.64,"sma_120":476.34},{"date":"2025-07-07","open":544.11,"high":545.08,"low":534.34,"close":536.52,"volume":1391000,"rsi_14":78.87,"sma_20":496.91,"sma_60":476.23,"sma_120":476.71},{"date":"2025-07-08","open":540.67,"high":552.35,"low":538.98,"close":551.51,"volume":1314800,"rsi_14":81.54,"sma_20":500.18,"sma_60":478.27,"sma_120":477.24},{"date":"2025-07-09","open":552.38,"high":554.42,"low":544.06,"close":550.95,"volume":839900,"rsi_14":84.08,"sma_20":502.94,"sma_60":480.67,"sma_120":477.75},{"date":"2025-07-10","open":552.49,"high":569.44,"low":545.83,"close":566.19,"volume":1775200,"rsi_14":87.23,"sma_20":506.03,"sma_60":483.09,"sma_120":478.24},{"date":"2025-07-11","open":563.97,"high":572.91,"low":559.14,"close":559.28,"volume":1358500,"rsi_14":84.63,"sma_20":508.96,"sma_60":485.38,"sma_120":478.6},{"date":"2025-07-14","open":575.0,"high":579.0,"low":542.49,"close":549.53,"volume":5084300,"rsi_14":78.58,"sma_20":511.68,"sma_60":487.44,"sma_120":478.79},{"date":"2025-07-15","open":553.89,"high":570.38,"low":549.0,"close":569.1,"volume":3178400,"rsi_14":80.24,"sma_20":516.2,"sma_60":490.0,"sma_120":479.12},{"date":"2025-07-16","open":569.25,"high":574.98,"low":550.62,"close":571.2,"volume":7936000,"rsi_14":79.39,"sma_20":520.79,"sma_60":492.63,"sma_120":479.34},{"date":"2025-07-17","open":567.51,"high":590.0,"low":563.0,"close":589.01,"volume":3621100,"rsi_14":80.66,"sma_20":526.47,"sma_60":495.74,"sma_120":479.65},{"date":"2025-07-18","open":588.21,"high":600.9,"low":578.87,"close":584.76,"volume":3682300,"rsi_14":77.47,"sma_20":532.02,"sma_60":498.6,"sma_120":479.97},{"date":"2025-07-21","open":587.59,"high":596.43,"low":582.65,"close":591.46,"volume":2445000,"rsi_14":76.95,"sma_20":538.07,"sma_60":501.42,"sma_120":480.64},{"date":"2025-07-22","open":583.92,"high":617.0,"low":578.87,"close":615.13,"volume":2890600,"rsi_14":79.04,"sma_20":545.28,"sma_60":504.36,"sma_120":481.39},{"date":"2025-07-23","open":612.8,"high":618.49,"low":605.03,"close":614.42,"volume":2002300,"rsi_14":78.51,"sma_20":552.05,"sma_60":507.15,"sma_120":482.23},{"date":"2025-07-24","open":611.55,"high":615.05,"low":606.31,"close":609.68,"volume":1414300,"rsi_14":71.89,"sma_20":558.17,"sma_60":509.92,"sma_120":482.93},{"date":"2025-07-25","open":611.65,"high":611.65,"low":600.86,"close":601.55,"volume":1819800,"rsi_14":74.06,"sma_20":563.46,"sma_60":512.26,"sma_120":483.56},{"date":"2025-07-28","open":605.28,"high":607.71,"low":588.37,"close":592.63,"volume":1770500,"rsi_14":65.93,"sma_20":567.96,"sma_60":514.49,"sma_120":484.17},{"date":"2025-07-29","open":614.06,"high":647.2,"low":613.58,"close":635.81,"volume":3293600,"rsi_14":74.71,"sma_20":574.12,"sma_60":517.43,"sma_120":485.1},{"date":"2025-07-30","open":635.14,"high":651.73,"low":632.67,"close":645.35,"volume":1919000,"rsi_14":73.85,"sma_20":580.3,"sma_60":520.31,"sma_120":486.07},{"date":"2025-07-31","open":644.78,"high":646.29,"low":632.74,"close":633.47,"volume":1165900,"rsi_14":71.7,"sma_20":585.81,"sma_60":522.91,"sma_120":486.91},{"date":"2025-08-01","open":617.55,"high":625.31,"low":608.1,"close":618.65,"volume":1300400,"rsi_14":69.63,"sma_20":589.31,"sma_60":525.33,"sma_120":487.68},{"date":"2025-08-04","open":622.42,"high":636.61,"low":615.79,"close":636.02,"volume":1121700,"rsi_14":69.25,"sma_20":594.29,"sma_60":527.92,"sma_120":488.55},{"date":"2025-08-05","open":634.77,"high":636.25,"low":624.08,"close":628.5,"volume":1032200,"rsi_14":65.98,"sma_20":598.13,"sma_60":530.32,"sma_120":489.38},{"date":"2025-08-06","open":627.5,"high":630.29,"low":615.95,"close":625.88,"volume":1016300,"rsi_14":61.24,"sma_20":601.88,"sma_60":532.71,"sma_120":490.35},{"date":"2025-08-07","open":632.82,"high":632.98,"low":608.19,"close":620.33,"volume":1428600,"rsi_14":60.76,"sma_20":604.59,"sma_60":534.62,"sma_120":491.12},{"date":"2025-08-08","open":625.0,"high":625.23,"low":618.36,"close":619.42,"volume":700600,"rsi_14":58.76,"sma_20":607.6,"sma_60":536.35,"sma_120":491.92},{"date":"2025-08-11","open":620.4,"high":623.47,"low":613.65,"close":616.12,"volume":956000,"rsi_14":50.36,"sma_20":610.92,"sma_60":537.99,"sma_120":492.68},{"date":"2025-08-12","open":615.42,"high":627.12,"low":609.16,"close":625.8,"volume":1168400,"rsi_14":53.84,"sma_20":613.76,"sma_60":539.84,"sma_120":493.72},{"date":"2025-08-13","open":628.75,"high":628.89,"low":612.69,"close":618.57,"volume":1012400,"rsi_14":52.95,"sma_20":616.13,"sma_60":541.58,"sma_120":494.76},{"date":"2025-08-14","open":616.5,"high":619.79,"low":612.17,"close":616.36,"volume":954200,"rsi_14":55.12,"sma_20":617.5,"sma_60":543.25,"sma_120":495.94},{"date":"2025-08-15","open":616.36,"high":620.0,"low":606.31,"close":617.91,"volume":881800,"rsi_14":59.2,"sma_20":619.15,"sma_60":544.96,"sma_120":497.17},{"date":"2025-08-18","open":617.91,"high":626.24,"low":615.12,"close":625.33,"volume":749600,"rsi_14":44.84,"sma_20":620.85,"sma_60":547.02,"sma_120":498.57},{"date":"2025-08-19","open":620.61,"high":624.82,"low":611.0,"close":612.79,"volume":1170700,"rsi_14":34.44,"sma_20":620.73,"sma_60":548.84,"sma_120":499.75},{"date":"2025-08-20","open":611.09,"high":613.83,"low":595.1,"close":601.13,"volume":1659500,"rsi_14":34.51,"sma_20":620.06,"sma_60":550.55,"sma_120":500.97},{"date":"2025-08-21","open":597.19,"high":603.94,"low":593.05,"close":598.17,"volume":1145600,"rsi_14":38.93,"sma_20":619.49,"sma_60":551.99,"sma_120":502.15},{"date":"2025-08-22","open":600.36,"high":612.98,"low":597.48,"close":606.52,"volume":863200,"rsi_14":32.34,"sma_20":619.74,"sma_60":554.39,"sma_120":503.51},{"date":"2025-08-25","open":604.97,"high":605.34,"low":596.1,"close":597.0,"volume":783800,"rsi_14":31.58,"sma_20":619.96,"sma_60":556.76,"sma_120":504.77},{"date":"2025-08-26","open":595.93,"high":600.13,"low":593.0,"close":596.0,"volume":1224400,"rsi_14":32.19,"sma_20":617.97,"sma_60":558.96,"sma_120":506.01},{"date":"2025-08-27","open":596.94,"high":603.87,"low":593.32,"close":603.17,"volume":916200,"rsi_14":39.96,"sma_20":615.86,"sma_60":561.24,"sma_120":507.32},{"date":"2025-08-28","open":605.03,"high":614.63,"low":604.99,"close":612.17,"volume":902200,"rsi_14":46.13,"sma_20":614.79,"sma_60":563.67,"sma_120":508.66},{"date":"2025-08-29","open":608.98,"high":612.0,"low":601.94,"close":603.52,"volume":992800,"rsi_14":43.63,"sma_20":614.04,"sma_60":565.84,"sma_120":510.11},{"date":"2025-09-02","open":589.05,"high":596.82,"low":584.01,"close":592.01,"volume":1399600,"rsi_14":33.23,"sma_20":611.83,"sma_60":567.68,"sma_120":511.45},{"date":"2025-09-03","open":590.76,"high":593.7,"low":586.77,"close":592.12,"volume":973700,"rsi_14":35.88,"sma_20":610.02,"sma_60":569.44,"sma_120":512.78},{"date":"2025-09-04","open":591.99,"high":602.85,"low":584.0,"close":601.96,"volume":1012900,"rsi_14":42.89,"sma_20":608.82,"sma_60":571.21,"sma_120":514.23},{"date":"2025-09-05","open":609.77,"high":615.75,"low":594.61,"close":598.14,"volume":1388900,"rsi_14":40.45,"sma_20":607.71,"sma_60":572.78,"sma_120":515.49},{"date":"2025-09-08","open":600.92,"high":615.79,"low":599.22,"close":609.08,"volume":1729500,"rsi_14":42.41,"sma_20":607.19,"sma_60":574.58,"sma_120":516.79},{"date":"2025-09-09","open":610.94,"high":614.89,"low":602.5,"close":604.37,"volume":2236200,"rsi_14":45.76,"sma_20":606.61,"sma_60":576.4,"sma_120":518.09},{"date":"2025-09-10","open":427.8,"high":429.64,"low":380.84,"close":387.78,"volume":21155800,"rsi_14":14.93,"sma_20":594.71,"sma_60":574.89,"sma_120":517.57},{"date":"2025-09-11","open":415.97,"high":439.68,"low":405.5,"close":438.1,"volume":15275600,"rsi_14":27.23,"sma_20":585.68,"sma_60":574.2,"sma_120":517.47},{"date":"2025-09-12","open":443.82,"high":444.19,"low":421.94,"close":425.45,"volume":6689000,"rsi_14":24.56,"sma_20":576.14,"sma_60":573.37,"sma_120":517.28},{"date":"2025-09-15","open":431.5,"high":433.99,"low":416.79,"close":419.2,"volume":4432300,"rsi_14":24.78,"sma_20":566.2,"sma_60":572.46,"sma_120":516.96},{"date":"2025-09-16","open":420.55,"high":427.37,"low":417.0,"close":425.97,"volume":3006200,"rsi_14":26.27,"sma_20":556.23,"sma_60":571.72,"sma_120":516.7},{"date":"2025-09-17","open":425.0,"high":429.25,"low":417.51,"close":425.4,"volume":3082100,"rsi_14":24.73,"sma_20":546.86,"sma_60":570.96,"sma_120":516.5},{"date":"2025-09-18","open":460.0,"high":483.24,"low":448.0,"close":480.11,"volume":8240300,"rsi_14":33.39,"sma_20":540.81,"sma_60":570.98,"sma_120":516.78},{"date":"2025-09-19","open":479.0,"high":498.05,"low":475.28,"close":495.5,"volume":6099800,"rsi_14":36.64,"sma_20":535.68,"sma_60":571.11,"sma_120":517.26},{"date":"2025-09-22","open":490.0,"high":515.64,"low":481.46,"close":514.79,"volume":4831800,"rsi_14":40.63,"sma_20":531.09,"sma_60":571.43,"sma_120":517.97},{"date":"2025-09-23","open":511.46,"high":513.0,"low":488.58,"close":490.32,"volume":3517900,"rsi_14":38.33,"sma_20":525.76,"sma_60":571.23,"sma_120":518.43},{"date":"2025-09-24","open":491.0,"high":491.32,"low":464.24,"close":468.09,"volume":4028400,"rsi_14":35.08,"sma_20":519.36,"sma_60":570.48,"sma_120":518.67},{"date":"2025-09-25","open":462.5,"high":487.59,"low":462.0,"close":487.2,"volume":3647300,"rsi_14":38.05,"sma_20":513.56,"sma_60":569.91,"sma_120":519.25},{"date":"2025-09-26","open":477.14,"high":493.0,"low":477.14,"close":487.76,"volume":2532900,"rsi_14":36.63,"sma_20":507.34,"sma_60":569.32,"sma_120":520.08},{"date":"2025-09-29","open":488.0,"high":491.96,"low":478.28,"close":481.61,"volume":2905500,"rsi_14":36.51,"sma_20":501.25,"sma_60":568.2,"sma_120":520.92},{"date":"2025-09-30","open":482.05,"high":495.21,"low":480.79,"close":493.39,"volume":2649400,"rsi_14":71.1,"sma_20":496.32,"sma_60":567.48,"sma_120":521.85},{"date":"2025-10-01","open":488.75,"high":495.72,"low":484.5,"close":488.78,"volume":2017600,"rsi_14":62.39,"sma_20":491.15,"sma_60":566.43,"sma_120":522.35},{"date":"2025-10-02","open":484.69,"high":489.28,"low":470.35,"close":471.14,"volume":2693400,"rsi_14":60.91,"sma_20":484.61,"sma_60":565.1,"sma_120":522.89},{"date":"2025-10-03","open":473.5,"high":475.8,"low":466.59,"close":469.17,"volume":2263600,"rsi_14":62.17,"sma_20":478.16,"sma_60":563.49,"sma_120":523.29},{"date":"2025-10-06","open":471.99,"high":481.23,"low":469.55,"close":478.22,"volume":1651000,"rsi_14":62.59,"sma_20":471.62,"sma_60":562.14,"sma_120":523.76},{"date":"2025-10-07","open":484.11,"high":484.11,"low":468.43,"close":477.83,"volume":1222200,"rsi_14":62.64,"sma_20":465.29,"sma_60":560.94,"sma_120":524.19},{"date":"2025-10-08","open":476.81,"high":492.36,"low":476.72,"close":489.36,"volume":1789600,"rsi_14":52.82,"sma_20":470.37,"sma_60":559.61,"sma_120":524.81},{"date":"2025-10-09","open":487.5,"high":488.08,"low":480.69,"close":484.41,"volume":1727500,"rsi_14":46.39,"sma_20":472.69,"sma_60":558.16,"sma_120":525.4},{"date":"2025-10-10","open":484.41,"high":487.58,"low":437.27,"close":438.92,"volume":3588200,"rsi_14":28.92,"sma_20":473.36,"sma_60":555.66,"sma_120":525.7},{"date":"2025-10-13","open":449.48,"high":453.8,"low":440.0,"close":448.0,"volume":2260600,"rsi_14":37.14,"sma_20":474.8,"sma_60":553.38,"sma_120":525.99},{"date":"2025-10-14","open":436.41,"high":452.8,"low":433.36,"close":443.76,"volume":2937600,"rsi_14":41.7,"sma_20":475.69,"sma_60":550.92,"sma_120":526.17},{"date":"2025-10-15","open":446.26,"high":448.89,"low":432.0,"close":435.9,"volume":3109700,"rsi_14":31.04,"sma_20":476.21,"sma_60":547.94,"sma_120":526.15},{"date":"2025-10-16","open":439.53,"high":445.54,"low":435.58,"close":440.2,"volume":1931300,"rsi_14":32.9,"sma_20":474.22,"sma_60":545.03,"sma_120":526.09},{"date":"2025-10-17","open":435.64,"high":456.84,"low":435.26,"close":447.64,"volume":2510400,"rsi_14":37.9,"sma_20":471.83,"sma_60":542.33,"sma_120":526.12},{"date":"2025-10-20","open":450.66,"high":457.82,"low":449.0,"close":453.35,"volume":1539900,"rsi_14":35.09,"sma_20":468.75,"sma_60":539.86,"sma_120":526.06},{"date":"2025-10-21","open":448.25,"high":459.69,"low":445.01,"close":459.04,"volume":1356300,"rsi_14":39.01,"sma_20":467.19,"sma_60":537.63,"sma_120":526.06},{"date":"2025-10-22","open":456.48,"high":465.75,"low":444.36,"close":454.3,"volume":2755300,"rsi_14":43.12,"sma_20":466.5,"sma_60":534.61,"sma_120":526.02},{"date":"2025-10-23","open":452.0,"high":460.41,"low":450.5,"close":456.09,"volume":1384100,"rsi_14":44.65,"sma_20":464.94,"sma_60":531.46,"sma_120":525.88},{"date":"2025-10-24","open":461.65,"high":473.49,"low":458.13,"close":464.18,"volume":1294600,"rsi_14":44.21,"sma_20":463.77,"sma_60":528.63,"sma_120":525.77},{"date":"2025-10-27","open":471.28,"high":475.42,"low":461.49,"close":465.41,"volume":1720500,"rsi_14":44.92,"sma_20":462.96,"sma_60":526.08,"sma_120":525.71},{"date":"2025-10-28","open":461.68,"high":462.4,"low":445.0,"close":456.83,"volume":2173800,"rsi_14":36.35,"sma_20":461.13,"sma_60":523.09,"sma_120":525.51},{"date":"2025-10-29","open":454.75,"high":457.15,"low":444.46,"close":455.34,"volume":2315100,"rsi_14":37.44,"sma_20":459.46,"sma_60":520.21,"sma_120":525.27},{"date":"2025-10-30","open":450.0,"high":452.77,"low":438.55,"close":442.93,"volume":1717000,"rsi_14":52.43,"sma_20":458.04,"sma_60":517.16,"sma_120":524.93},{"date":"2025-10-31","open":445.3,"high":456.24,"low":442.69,"close":453.82,"volume":1699200,"rsi_14":53.45,"sma_20":457.28,"sma_60":514.38,"sma_120":524.5},{"date":"2025-11-03","open":451.84,"high":452.51,"low":437.57,"close":445.72,"volume":1944000,"rsi_14":51.11,"sma_20":455.65,"sma_60":511.49,"sma_120":523.92},{"date":"2025-11-04","open":435.0,"high":437.11,"low":415.21,"close":416.35,"volume":4353400,"rsi_14":41.1,"sma_20":452.58,"sma_60":508.16,"sma_120":523.07},{"date":"2025-11-05","open":416.5,"high":416.92,"low":402.7,"close":409.11,"volume":4292500,"rsi_14":36.22,"sma_20":448.57,"sma_60":504.55,"sma_120":522.2},{"date":"2025-11-06","open":411.0,"high":411.56,"low":391.54,"close":396.14,"volume":4046800,"rsi_14":28.23,"sma_20":444.15,"sma_60":500.84,"sma_120":521.21},{"date":"2025-11-07","open":394.32,"high":400.31,"low":386.91,"close":393.43,"volume":2641900,"rsi_14":24.02,"sma_20":441.88,"sma_60":497.12,"sma_120":520.19},{"date":"2025-11-10","open":398.87,"high":401.28,"low":388.44,"close":400.77,"volume":1886600,"rsi_14":25.09,"sma_20":439.52,"sma_60":493.51,"sma_120":519.23},{"date":"2025-11-11","open":398.12,"high":399.69,"low":390.02,"close":395.6,"volume":1718400,"rsi_14":25.0,"sma_20":437.11,"sma_60":489.68,"sma_120":518.35},{"date":"2025-11-12","open":400.62,"high":403.75,"low":394.44,"close":398.81,"volume":1705100,"rsi_14":25.89,"sma_20":435.25,"sma_60":486.11,"sma_120":517.48},{"date":"2025-11-13","open":396.25,"high":403.64,"low":392.41,"close":393.93,"volume":2022600,"rsi_14":19.61,"sma_20":432.94,"sma_60":482.66,"sma_120":516.6},{"date":"2025-11-14","open":388.06,"high":397.85,"low":386.22,"close":389.83,"volume":1337400,"rsi_14":18.1,"sma_20":430.05,"sma_60":479.18,"sma_120":515.59},{"date":"2025-11-17","open":389.5,"high":399.11,"low":388.01,"close":390.24,"volume":1694700,"rsi_14":19.81,"sma_20":426.89,"sma_60":475.58,"sma_120":514.98},{"date":"2025-11-18","open":388.0,"high":389.6,"low":376.18,"close":383.82,"volume":2248300,"rsi_14":18.96,"sma_20":423.13,"sma_60":472.03,"sma_120":514.39},{"date":"2025-11-19","open":385.5,"high":400.6,"low":381.49,"close":386.3,"volume":2076100,"rsi_14":23.11,"sma_20":419.73,"sma_60":468.53,"sma_120":513.74},{"date":"2025-11-20","open":401.79,"high":405.54,"low":383.22,"close":385.6,"volume":1898900,"rsi_14":14.13,"sma_20":416.21,"sma_60":464.91,"sma_120":513.07},{"date":"2025-11-21","open":383.27,"high":392.15,"low":376.69,"close":388.36,"volume":1795800,"rsi_14":18.05,"sma_20":412.42,"sma_60":461.18,"sma_120":512.42},{"date":"2025-11-24","open":395.0,"high":405.91,"low":391.62,"close":404.63,"volume":2855900,"rsi_14":42.36,"sma_20":409.38,"sma_60":457.86,"sma_120":511.85},{"date":"2025-11-25","open":401.55,"high":405.62,"low":394.41,"close":401.61,"volume":1218000,"rsi_14":44.82,"sma_20":406.62,"sma_60":454.69,"sma_120":511.18},{"date":"2025-11-26","open":403.12,"high":411.64,"low":401.27,"close":409.68,"volume":1603000,"rsi_14":60.02,"sma_20":404.33,"sma_60":451.65,"sma_120":510.55},{"date":"2025-11-28","open":411.1,"high":418.89,"low":409.37,"close":418.01,"volume":1062500,"rsi_14":66.8,"sma_20":403.09,"sma_60":448.58,"sma_120":509.9},{"date":"2025-12-01","open":446.0,"high":447.0,"low":429.2,"close":438.29,"volume":5307000,"rsi_14":71.79,"sma_20":402.31,"sma_60":445.92,"sma_120":509.35},{"date":"2025-12-02","open":441.56,"high":453.54,"low":440.1,"close":449.35,"volume":2740900,"rsi_14":79.22,"sma_20":402.49,"sma_60":443.25,"sma_120":508.92},{"date":"2025-12-03","open":445.28,"high":468.29,"low":443.36,"close":466.44,"volume":2564200,"rsi_14":81.94,"sma_20":405.0,"sma_60":440.96,"sma_120":508.68},{"date":"2025-12-04","open":462.7,"high":465.7,"low":460.2,"close":463.74,"volume":1511500,"rsi_14":83.66,"sma_20":407.73,"sma_60":442.22,"sma_120":508.55},{"date":"2025-12-05","open":464.98,"high":471.12,"low":464.37,"close":466.76,"volume":1494100,"rsi_14":87.49,"sma_20":411.26,"sma_60":442.7,"sma_120":508.45},{"date":"2025-12-08","open":467.77,"high":468.82,"low":460.14,"close":465.75,"volume":2172400,"rsi_14":86.58,"sma_20":414.88,"sma_60":443.37,"sma_120":508.37},{"date":"2025-12-09","open":468.44,"high":471.63,"low":460.61,"close":465.85,"volume":1961600,"rsi_14":92.33,"sma_20":418.13,"sma_60":444.15,"sma_120":508.3},{"date":"2025-12-10","open":463.65,"high":478.65,"low":461.88,"close":475.83,"volume":3278400,"rsi_14":92.88,"sma_20":422.14,"sma_60":444.98,"sma_120":508.35},{"date":"2025-12-11","open":476.62,"high":482.23,"low":455.61,"close":477.26,"volume":4607700,"rsi_14":93.6,"sma_20":426.06,"sma_60":445.84,"sma_120":508.4},{"date":"2025-12-12","open":476.24,"high":477.5,"low":452.51,"close":452.95,"volume":2740800,"rsi_14":75.5,"sma_20":429.01,"sma_60":445.39,"sma_120":508.18},{"date":"2025-12-15","open":458.0,"high":470.72,"low":453.49,"close":454.67,"volume":2634200,"rsi_14":72.32,"sma_20":432.26,"sma_60":444.71,"sma_120":507.91},{"date":"2025-12-16","open":453.86,"high":465.0,"low":452.5,"close":463.34,"volume":2098700,"rsi_14":76.21,"sma_20":435.91,"sma_60":443.85,"sma_120":507.64},{"date":"2025-12-17","open":465.91,"high":467.0,"low":452.96,"close":453.07,"volume":2526100,"rsi_14":68.08,"sma_20":439.37,"sma_60":443.23,"sma_120":507.23},{"date":"2025-12-18","open":460.32,"high":467.82,"low":454.69,"close":458.13,"volume":1694300,"rsi_14":67.19,"sma_20":442.97,"sma_60":443.07,"sma_120":506.77},{"date":"2025-12-19","open":460.77,"high":469.58,"low":459.61,"close":463.73,"volume":3951800,"rsi_14":62.47,"sma_20":446.87,"sma_60":442.67,"sma_120":506.29},{"date":"2025-12-22","open":468.25,"high":483.91,"low":467.82,"close":481.24,"volume":2065800,"rsi_14":64.7,"sma_20":451.52,"sma_60":442.57,"sma_120":505.94},{"date":"2025-12-23","open":477.52,"high":478.19,"low":469.88,"close":475.47,"volume":1318700,"rsi_14":54.65,"sma_20":455.06,"sma_60":442.46,"sma_120":505.33},{"date":"2025-12-24","open":473.68,"high":476.29,"low":472.24,"close":475.75,"volume":439100,"rsi_14":56.34,"sma_20":458.77,"sma_60":442.17,"sma_120":504.82},{"date":"2025-12-26","open":474.96,"high":478.59,"low":472.33,"close":477.14,"volume":724100,"rsi_14":55.57,"sma_20":462.14,"sma_60":441.98,"sma_120":504.2},{"date":"2025-12-29","open":473.88,"high":484.6,"low":472.0,"close":478.97,"volume":1327300,"rsi_14":57.04,"sma_20":465.19,"sma_60":442.11,"sma_120":503.6},{"date":"2025-12-30","open":474.74,"high":478.78,"low":472.04,"close":474.49,"volume":834200,"rsi_14":54.39,"sma_20":467.0,"sma_60":442.19,"sma_120":502.84},{"date":"2025-12-31","open":473.13,"high":474.66,"low":469.07,"close":469.72,"volume":1177500,"rsi_14":46.72,"sma_20":468.02,"sma_60":442.05,"sma_120":502.09},{"date":"2026-01-02","open":478.94,"high":485.89,"low":471.46,"close":480.42,"volume":1490300,"rsi_14":51.54,"sma_20":468.71,"sma_60":442.1,"sma_120":501.52},{"date":"2026-01-05","open":485.03,"high":506.3,"low":478.95,"close":494.19,"volume":2710800,"rsi_14":72.46,"sma_20":470.24,"sma_60":442.18,"sma_120":500.89},{"date":"2026-01-06","open":495.6,"high":509.47,"low":494.05,"close":508.77,"volume":1848100,"rsi_14":75.84,"sma_20":472.34,"sma_60":442.58,"sma_120":500.37},{"date":"2026-01-07","open":508.0,"high":524.98,"low":503.88,"close":519.7,"volume":2269500,"rsi_14":76.35,"sma_20":475.03,"sma_60":443.93,"sma_120":499.8},{"date":"2026-01-08","open":511.13,"high":518.06,"low":509.44,"close":514.49,"volume":1360500,"rsi_14":80.14,"sma_20":477.47,"sma_60":445.04,"sma_120":499.21},{"date":"2026-01-09","open":515.49,"high":528.92,"low":511.1,"close":525.18,"volume":2095100,"rsi_14":81.18,"sma_20":479.93,"sma_60":446.39,"sma_120":498.66},{"date":"2026-01-12","open":524.21,"high":535.2,"low":523.78,"close":533.42,"volume":2202400,"rsi_14":81.63,"sma_20":482.74,"sma_60":448.02,"sma_120":497.98},{"date":"2026-01-13","open":521.18,"high":527.51,"low":511.48,"close":511.8,"volume":1770600,"rsi_14":63.37,"sma_20":485.68,"sma_60":449.21,"sma_120":497.12},{"date":"2026-01-14","open":505.22,"high":507.37,"low":498.58,"close":505.34,"volume":1500100,"rsi_14":62.99,"sma_20":488.22,"sma_60":450.17,"sma_120":496.25},{"date":"2026-01-15","open":510.0,"high":519.1,"low":502.0,"close":508.19,"volume":1240900,"rsi_14":63.8,"sma_20":490.46,"sma_60":451.09,"sma_120":495.47},{"date":"2026-01-16","open":508.99,"high":520.24,"low":508.0,"close":516.31,"volume":1851205,"rsi_14":85.83,"sma_20":408.0,"sma_60":450.22,"sma_120":510.72},{"date":"2026-01-20","open":499.14,"high":512.82,"low":492.6,"close":510.97,"volume":1692000,"rsi_14":62.52,"sma_20":496.26,"sma_60":452.99,"sma_120":493.8},{"date":"2026-01-21","open":509.77,"high":525.49,"low":503.55,"close":521.95,"volume":2122000,"rsi_14":67.67,"sma_20":499.18,"sma_60":454.09,"sma_120":492.77},{"date":"2026-01-22","open":522.74,"high":525.04,"low":500.0,"close":509.47,"volume":1902200,"rsi_14":64.0,"sma_20":500.59,"sma_60":454.84,"sma_120":491.74},{"date":"2026-01-23","open":507.47,"high":509.71,"low":496.76,"close":501.39,"volume":1446600,"rsi_14":57.52,"sma_20":501.88,"sma_60":455.44,"sma_120":490.76},{"date":"2026-01-26","open":499.94,"high":508.0,"low":493.27,"close":503.01,"volume":1445700,"rsi_14":53.47,"sma_20":503.25,"sma_60":456.21,"sma_120":489.65},{"date":"2026-01-27","open":503.5,"high":505.81,"low":496.03,"close":502.7,"volume":1238300,"rsi_14":47.31,"sma_20":504.52,"sma_60":457.0,"sma_120":488.6},{"date":"2026-01-28","open":504.84,"high":515.8,"low":504.84,"close":511.35,"volume":1380100,"rsi_14":46.23,"sma_20":506.14,"sma_60":458.14,"sma_120":487.65},{"date":"2026-01-29","open":505.34,"high":510.71,"low":474.89,"close":480.0,"volume":2512400,"rsi_14":37.39,"sma_20":506.42,"sma_60":458.58,"sma_120":486.48},{"date":"2026-01-30","open":474.57,"high":475.2,"low":463.21,"close":465.12,"volume":2483000,"rsi_14":28.7,"sma_20":506.19,"sma_60":458.9,"sma_120":485.19},{"date":"2026-02-02","open":460.69,"high":471.2,"low":457.6,"close":457.89,"volume":1894100,"rsi_14":23.02,"sma_20":505.06,"sma_60":459.59,"sma_120":483.87},{"date":"2026-02-03","open":455.69,"high":456.99,"low":413.05,"close":419.14,"volume":5098200,"rsi_14":20.51,"sma_20":501.31,"sma_60":459.76,"sma_120":482.15},{"date":"2026-02-04","open":413.92,"high":425.5,"low":405.71,"close":418.98,"volume":5120300,"rsi_14":21.37,"sma_20":496.82,"sma_60":460.14,"sma_120":480.49},{"date":"2026-02-05","open":419.1,"high":425.82,"low":406.2,"close":410.44,"volume":3834100,"rsi_14":18.77,"sma_20":491.36,"sma_60":460.42,"sma_120":478.77},{"date":"2026-02-06","open":424.99,"high":431.13,"low":416.16,"close":426.88,"volume":2504300,"rsi_14":22.87,"sma_20":486.98,"sma_60":460.86,"sma_120":477.18},{"date":"2026-02-09","open":427.88,"high":442.95,"low":424.0,"close":438.9,"volume":2041815,"rsi_14":57.89,"sma_20":407.26,"sma_60":447.56,"sma_120":510.17},{"date":"2026-02-10","open":439.91,"high":452.0,"low":436.0,"close":437.45,"volume":1947988,"rsi_14":58.8,"sma_20":406.84,"sma_60":444.7,"sma_120":509.64},{"date":"2026-02-11","open":442.09,"high":443.26,"low":424.99,"close":438.21,"volume":2245823,"rsi_14":58.37,"sma_20":407.94,"sma_60":441.93,"sma_120":509.17},{"date":"2026-02-12","open":438.3,"high":438.52,"low":413.7,"close":423.35,"volume":2931329,"rsi_14":56.0,"sma_20":408.65,"sma_60":442.53,"sma_120":508.71},{"date":"2026-02-13","open":423.35,"high":441.44,"low":420.5,"close":437.09,"volume":1739099,"rsi_14":59.27,"sma_20":410.7,"sma_60":442.51,"sma_120":508.35},{"date":"2026-02-17","open":425.64,"high":426.83,"low":412.34,"close":421.95,"volume":2482667,"rsi_14":55.88,"sma_20":412.12,"sma_60":442.45,"sma_120":507.91},{"date":"2026-02-18","open":438.36,"high":446.91,"low":433.21,"close":442.31,"volume":2147600,"rsi_14":32.36,"sma_20":458.38,"sma_60":465.87,"sma_120":467.2},{"date":"2026-02-19","open":438.43,"high":443.18,"low":433.42,"close":442.44,"volume":1605700,"rsi_14":38.58,"sma_20":454.4,"sma_60":466.82,"sma_120":465.86},{"date":"2026-02-20","open":438.69,"high":450.39,"low":437.2,"close":439.94,"volume":1697401,"rsi_14":59.98,"sma_20":414.08,"sma_60":442.8,"sma_120":507.63},{"date":"2026-02-23","open":429.39,"high":433.41,"low":417.27,"close":420.82,"volume":1974900,"rsi_14":38.7,"sma_20":446.9,"sma_60":467.95,"sma_120":462.9},{"date":"2026-02-24","open":419.39,"high":443.39,"low":415.02,"close":440.72,"volume":2170352,"rsi_14":59.73,"sma_20":416.34,"sma_60":443.04,"sma_120":507.38},{"date":"2026-02-25","open":443.74,"high":454.16,"low":440.0,"close":449.17,"volume":2863877,"rsi_14":61.06,"sma_20":418.85,"sma_60":443.44,"sma_120":507.2},{"date":"2026-02-26","open":431.91,"high":443.6,"low":423.38,"close":426.0,"volume":3907137,"rsi_14":56.12,"sma_20":420.46,"sma_60":442.54,"sma_120":506.76},{"date":"2026-02-27","open":410.41,"high":417.15,"low":404.53,"close":414.0,"volume":4647635,"rsi_14":51.54,"sma_20":421.67,"sma_60":441.18,"sma_120":506.15},{"date":"2026-03-02","open":413.37,"high":426.22,"low":405.5,"close":424.66,"volume":4065056,"rsi_14":53.7,"sma_20":423.39,"sma_60":439.68,"sma_120":505.55},{"date":"2026-03-03","open":413.3,"high":431.26,"low":410.62,"close":424.32,"volume":2643299,"rsi_14":45.93,"sma_20":429.84,"sma_60":467.87,"sma_120":454.41},{"date":"2026-03-04","open":425.11,"high":439.49,"low":420.33,"close":430.98,"volume":2478596,"rsi_14":47.84,"sma_20":430.43,"sma_60":467.33,"sma_120":454.77},{"date":"2026-03-05","open":425.76,"high":447.71,"low":425.76,"close":442.3,"volume":2515345,"rsi_14":55.8,"sma_20":431.6,"sma_60":466.92,"sma_120":454.81},{"date":"2026-03-06","open":432.56,"high":445.35,"low":431.8,"close":437.41,"volume":2165670,"rsi_14":50.1,"sma_20":432.95,"sma_60":466.45,"sma_120":454.91},{"date":"2026-03-09","open":432.57,"high":440.91,"low":429.64,"close":437.22,"volume":2602622,"rsi_14":55.47,"sma_20":433.46,"sma_60":465.97,"sma_120":455.06},{"date":"2026-03-10","open":437.08,"high":439.0,"low":428.0,"close":432.65,"volume":1746493,"rsi_14":46.1,"sma_20":433.15,"sma_60":465.25,"sma_120":455.11},{"date":"2026-03-11","open":432.07,"high":436.4,"low":425.35,"close":432.98,"volume":1611158,"rsi_14":46.19,"sma_20":432.93,"sma_60":464.51,"sma_120":455.18},{"date":"2026-03-12","open":431.87,"high":436.16,"low":418.36,"close":418.72,"volume":1492368,"rsi_14":42.19,"sma_20":431.95,"sma_60":463.94,"sma_120":454.67},{"date":"2026-03-13","open":419.01,"high":425.49,"low":410.09,"close":412.63,"volume":1487918,"rsi_14":36.83,"sma_20":431.09,"sma_60":431.87,"sma_120":497.68},{"date":"2026-03-16","open":420.18,"high":428.42,"low":417.61,"close":425.88,"volume":1262047,"rsi_14":43.61,"sma_20":430.51,"sma_60":431.0,"sma_120":496.57},{"date":"2026-03-17","open":428.25,"high":435.48,"low":427.56,"close":429.29,"volume":1068795,"rsi_14":41.06,"sma_20":431.22,"sma_60":462.22,"sma_120":452.73},{"date":"2026-03-18","open":424.97,"high":435.71,"low":424.0,"close":428.67,"volume":1498743,"rsi_14":51.51,"sma_20":430.54,"sma_60":461.73,"sma_120":452.4},{"date":"2026-03-19","open":424.71,"high":433.24,"low":422.55,"close":428.25,"volume":1475254,"rsi_14":59.25,"sma_20":429.83,"sma_60":461.14,"sma_120":451.91},{"date":"2026-03-20","open":425.9,"high":429.91,"low":419.0,"close":420.32,"volume":4136961,"rsi_14":47.08,"sma_20":429.81,"sma_60":427.93,"sma_120":491.8},{"date":"2026-03-23","open":430.21,"high":441.76,"low":429.65,"close":432.48,"volume":2511910,"rsi_14":54.74,"sma_20":429.43,"sma_60":427.68,"sma_120":490.53},{"date":"2026-03-24","open":426.67,"high":429.26,"low":409.83,"close":415.62,"volume":1932162,"rsi_14":42.02,"sma_20":428.18,"sma_60":427.21,"sma_120":489.06},{"date":"2026-03-25","open":422.5,"high":425.93,"low":403.33,"close":410.13,"volume":2702267,"rsi_14":32.22,"sma_20":426.23,"sma_60":426.78,"sma_120":487.36},{"date":"2026-03-26","open":405.28,"high":413.53,"low":400.37,"close":401.95,"volume":1380106,"rsi_14":31.09,"sma_20":425.02,"sma_60":426.14,"sma_120":485.59},{"date":"2026-03-27","open":400.0,"high":401.54,"low":379.5,"close":380.47,"volume":2400898,"rsi_14":25.34,"sma_20":423.35,"sma_60":425.02,"sma_120":483.68},{"date":"2026-03-30","open":382.88,"high":390.78,"low":379.95,"close":383.14,"volume":2007143,"rsi_14":28.12,"sma_20":421.27,"sma_60":423.85,"sma_120":481.86},{"date":"2026-03-31","open":390.2,"high":397.47,"low":387.2,"close":396.48,"volume":1683953,"rsi_14":35.53,"sma_20":419.88,"sma_60":422.81,"sma_120":480.22},{"date":"2026-04-01","open":403.3,"high":403.47,"low":394.5,"close":396.74,"volume":1163606,"rsi_14":40.2,"sma_20":418.17,"sma_60":421.85,"sma_120":478.23},{"date":"2026-04-02","open":389.65,"high":401.06,"low":386.59,"close":395.95,"volume":1077412,"rsi_14":42.2,"sma_20":415.85,"sma_60":420.85,"sma_120":476.15},{"date":"2026-04-06","open":396.04,"high":398.61,"low":390.12,"close":397.07,"volume":1142399,"rsi_14":34.79,"sma_20":413.83,"sma_60":419.73,"sma_120":474.18},{"date":"2026-04-07","open":393.69,"high":398.12,"low":388.88,"close":397.9,"volume":920610,"rsi_14":32.97,"sma_20":411.87,"sma_60":418.6,"sma_120":472.34},{"date":"2026-04-08","open":411.75,"high":415.16,"low":405.5,"close":410.16,"volume":1617576,"rsi_14":41.08,"sma_20":410.74,"sma_60":417.82,"sma_120":470.46},{"date":"2026-04-09","open":409.94,"high":411.0,"low":394.25,"close":404.92,"volume":1728990,"rsi_14":39.26,"sma_20":409.34,"sma_60":416.98,"sma_120":468.6},{"date":"2026-04-10","open":401.61,"high":403.92,"low":389.15,"close":392.24,"volume":1602340,"rsi_14":37.61,"sma_20":408.01,"sma_60":416.14,"sma_120":466.65},{"date":"2026-04-13","open":392.5,"high":418.42,"low":388.07,"close":417.77,"volume":2525897,"rsi_14":44.2,"sma_20":408.27,"sma_60":415.54,"sma_120":464.96},{"date":"2026-04-14","open":424.83,"high":430.14,"low":418.2,"close":418.8,"volume":1255669,"rsi_14":51.43,"sma_20":407.92,"sma_60":415.09,"sma_120":463.29},{"date":"2026-04-15","open":424.26,"high":439.88,"low":421.42,"close":438.45,"volume":2038079,"rsi_14":61.32,"sma_20":408.38,"sma_60":415.46,"sma_120":461.81},{"date":"2026-04-16","open":446.37,"high":449.62,"low":436.48,"close":441.15,"volume":1382004,"rsi_14":66.39,"sma_20":409.0,"sma_60":415.99,"sma_120":460.27},{"date":"2026-04-17","open":452.55,"high":459.01,"low":447.18,"close":449.58,"volume":1718569,"rsi_14":82.44,"sma_20":410.07,"sma_60":416.88,"sma_120":458.86},{"date":"2026-04-20","open":448.08,"high":463.16,"low":447.43,"close":460.95,"volume":2122548,"rsi_14":83.76,"sma_20":412.1,"sma_60":418.01,"sma_120":457.57},{"date":"2026-04-21","open":464.27,"high":480.25,"low":462.0,"close":467.58,"volume":1833026,"rsi_14":82.76,"sma_20":413.85,"sma_60":419.12,"sma_120":456.31},{"date":"2026-04-22","open":470.9,"high":478.72,"low":470.9,"close":477.26,"volume":1460651,"rsi_14":84.14,"sma_20":416.93,"sma_60":420.48,"sma_120":455.08},{"date":"2026-04-23","open":466.11,"high":467.31,"low":450.13,"close":456.85,"volume":1864070,"rsi_14":72.14,"sma_20":419.27,"sma_60":421.45,"sma_120":453.78},{"date":"2026-04-24","open":469.38,"high":502.28,"low":469.19,"close":500.82,"volume":2891335,"rsi_14":78.75,"sma_20":424.21,"sma_60":423.23,"sma_120":452.94},{"date":"2026-04-27","open":496.94,"high":500.99,"low":488.0,"close":498.54,"volume":2227542,"rsi_14":77.67,"sma_20":430.12,"sma_60":425.04,"sma_120":452.11},{"date":"2026-04-28","open":497.0,"high":498.0,"low":479.0,"close":483.89,"volume":1548616,"rsi_14":70.01,"sma_20":435.16,"sma_60":426.6,"sma_120":451.09},{"date":"2026-04-29","open":480.0,"high":481.62,"low":471.7,"close":481.22,"volume":1159517,"rsi_14":71.0,"sma_20":439.39,"sma_60":428.23,"sma_120":450.13},{"date":"2026-04-30","open":481.0,"high":483.68,"low":471.62,"close":482.6,"volume":1341719,"rsi_14":76.52,"sma_20":443.69,"sma_60":429.83,"sma_120":449.18},{"date":"2026-05-01","open":491.16,"high":497.94,"low":485.44,"close":489.02,"volume":846275,"rsi_14":73.55,"sma_20":448.34,"sma_60":431.56,"sma_120":448.23},{"date":"2026-05-04","open":493.84,"high":500.25,"low":488.34,"close":497.5,"volume":1642496,"rsi_14":74.79,"sma_20":453.36,"sma_60":433.38,"sma_120":447.28},{"date":"2026-05-05","open":501.71,"high":512.54,"low":500.01,"close":502.51,"volume":1883311,"rsi_14":72.23,"sma_20":458.59,"sma_60":435.01,"sma_120":446.43},{"date":"2026-05-06","open":504.6,"high":507.33,"low":497.51,"close":504.42,"volume":1867180,"rsi_14":72.08,"sma_20":463.3,"sma_60":436.72,"sma_120":445.7},{"date":"2026-05-07","open":506.3,"high":517.0,"low":503.49,"close":505.19,"volume":1591735,"rsi_14":70.5,"sma_20":468.32,"sma_60":438.31,"sma_120":444.98},{"date":"2026-05-08","open":504.37,"high":519.11,"low":500.59,"close":516.48,"volume":1733379,"rsi_14":70.48,"sma_20":474.53,"sma_60":438.31,"sma_120":444.27},{"date":"2026-05-11","open":513.89,"high":519.71,"low":512.0,"close":516.19,"volume":1310223,"rsi_14":68.81,"sma_20":479.45,"sma_60":439.6,"sma_120":443.58},{"date":"2026-05-12","open":511.3,"high":517.17,"low":508.16,"close":513.21,"volume":1217697,"rsi_14":64.67,"sma_20":484.17,"sma_60":440.87,"sma_120":442.78},{"date":"2026-05-13","open":514.59,"high":514.74,"low":502.27,"close":509.28,"volume":1335472,"rsi_14":74.72,"sma_20":487.71,"sma_60":442.05,"sma_120":441.99},{"date":"2026-05-14","open":508.59,"high":513.65,"low":504.64,"close":510.02,"volume":1150047,"rsi_14":57.32,"sma_20":491.16,"sma_60":443.49,"sma_120":443.01},{"date":"2026-05-15","open":502.24,"high":509.0,"low":491.05,"close":502.42,"volume":1488942,"rsi_14":52.85,"sma_20":493.8,"sma_60":444.58,"sma_120":443.55},{"date":"2026-05-18","open":499.18,"high":501.83,"low":489.09,"close":498.43,"volume":1883517,"rsi_14":62.65,"sma_20":495.67,"sma_60":445.86,"sma_120":444.16},{"date":"2026-05-19","open":494.32,"high":501.0,"low":490.58,"close":493.87,"volume":1312172,"rsi_14":60.66,"sma_20":496.99,"sma_60":446.76,"sma_120":444.78},{"date":"2026-05-20","open":479.34,"high":499.23,"low":473.77,"close":498.93,"volume":2246359,"rsi_14":62.95,"sma_20":498.07,"sma_60":447.73,"sma_120":445.39},{"date":"2026-05-21","open":491.26,"high":504.73,"low":488.69,"close":503.98,"volume":1423271,"rsi_14":62.13,"sma_20":500.43,"sma_60":448.64,"sma_120":446.04},{"date":"2026-05-22","open":510.0,"high":534.11,"low":508.51,"close":524.74,"volume":1873634,"rsi_14":68.42,"sma_20":501.62,"sma_60":450.29,"sma_120":446.41},{"date":"2026-05-26","open":529.97,"high":539.48,"low":524.18,"close":534.56,"volume":1794013,"rsi_14":70.35,"sma_20":503.42,"sma_60":452.3,"sma_120":446.74},{"date":"2026-05-27","open":534.56,"high":534.62,"low":523.15,"close":525.92,"volume":2443463,"rsi_14":62.58,"sma_20":505.52,"sma_60":453.98,"sma_120":446.83},{"date":"2026-05-28","open":510.0,"high":526.09,"low":471.69,"close":480.64,"volume":4749406,"rsi_14":40.56,"sma_20":505.5,"sma_60":454.92,"sma_120":446.75},{"date":"2026-05-29","open":480.67,"high":484.5,"low":469.37,"close":475.62,"volume":3358303,"rsi_14":33.49,"sma_20":505.15,"sma_60":455.67,"sma_120":446.81},{"date":"2026-06-01","open":484.07,"high":494.25,"low":470.74,"close":492.29,"volume":2586624,"rsi_14":41.47,"sma_20":505.31,"sma_60":456.5,"sma_120":446.86},{"date":"2026-06-02","open":485.63,"high":508.72,"low":485.63,"close":508.35,"volume":2347222,"rsi_14":48.41,"sma_20":505.85,"sma_60":457.68,"sma_120":447.03},{"date":"2026-06-03","open":502.78,"high":504.12,"low":491.2,"close":498.02,"volume":1660948,"rsi_14":46.47,"sma_20":505.63,"sma_60":458.69,"sma_120":447.16},{"date":"2026-06-04","open":500.35,"high":500.35,"low":485.0,"close":494.48,"volume":2013488,"rsi_14":45.21,"sma_20":505.13,"sma_60":459.73,"sma_120":447.17},{"date":"2026-06-05","open":487.98,"high":488.95,"low":458.53,"close":464.85,"volume":1839401,"rsi_14":39.81,"sma_20":503.11,"sma_60":460.26,"sma_120":446.97},{"date":"2026-06-08","open":467.28,"high":478.51,"low":463.38,"close":473.48,"volume":1579681,"rsi_14":43.4,"sma_20":500.96,"sma_60":461.17,"sma_120":446.99},{"date":"2026-06-09","open":475.81,"high":487.55,"low":451.0,"close":465.27,"volume":2165900,"rsi_14":42.58,"sma_20":498.42,"sma_60":462.05,"sma_120":446.96},{"date":"2026-06-10","open":454.88,"high":472.44,"low":453.28,"close":460.54,"volume":1671666,"rsi_14":40.02,"sma_20":495.78,"sma_60":462.62,"sma_120":446.81},{"date":"2026-06-11","open":457.75,"high":464.38,"low":445.0,"close":456.29,"volume":1960569,"rsi_14":37.55,"sma_20":493.14,"sma_60":463.07,"sma_120":446.63},{"date":"2026-06-12","open":457.08,"high":461.09,"low":445.01,"close":453.89,"volume":1289661,"rsi_14":29.55,"sma_20":490.33,"sma_60":463.49,"sma_120":446.34},{"date":"2026-06-15","open":462.3,"high":463.5,"low":453.02,"close":454.38,"volume":2359730,"rsi_14":25.54,"sma_20":487.93,"sma_60":463.93,"sma_120":446.09},{"date":"2026-06-16","open":452.0,"high":455.5,"low":444.82,"close":448.38,"volume":1734693,"rsi_14":25.96,"sma_20":485.42,"sma_60":464.4,"sma_120":446.17},{"date":"2026-06-17","open":448.35,"high":478.51,"low":446.18,"close":461.74,"volume":1924881,"rsi_14":42.69,"sma_20":483.82,"sma_60":464.89,"sma_120":462.15},{"date":"2026-06-18","open":461.99,"high":466.06,"low":452.32,"close":455.51,"volume":3227786,"rsi_14":42.3,"sma_20":481.65,"sma_60":465.55,"sma_120":446.38},{"date":"2026-06-22","open":455.53,"high":469.4,"low":452.8,"close":464.58,"volume":2839873,"rsi_14":38.73,"sma_20":479.68,"sma_60":466.46,"sma_120":446.62},{"date":"2026-06-23","open":465.0,"high":479.8,"low":461.48,"close":461.5,"volume":2161077,"rsi_14":28.69,"sma_20":476.51,"sma_60":467.45,"sma_120":446.8},{"date":"2026-06-24","open":460.16,"high":473.17,"low":458.13,"close":463.93,"volume":1738847,"rsi_14":33.3,"sma_20":472.98,"sma_60":468.84,"sma_120":446.93},{"date":"2026-06-25","open":463.14,"high":465.55,"low":449.33,"close":455.02,"volume":1564568,"rsi_14":31.63,"sma_20":469.44,"sma_60":470.04,"sma_120":446.94},{"date":"2026-06-26","open":449.15,"high":458.03,"low":438.55,"close":454.34,"volume":5293037,"rsi_14":43.3,"sma_20":468.12,"sma_60":471.0,"sma_120":446.91},{"date":"2026-06-29","open":457.93,"high":460.32,"low":438.53,"close":447.26,"volume":2442088,"rsi_14":32.96,"sma_20":466.71,"sma_60":471.85,"sma_120":446.85},{"date":"2026-06-30","open":441.99,"high":449.57,"low":441.3,"close":446.07,"volume":2079024,"rsi_14":36.27,"sma_20":464.39,"sma_60":472.68,"sma_120":446.76},{"date":"2026-07-01","open":454.0,"high":464.46,"low":453.41,"close":454.53,"volume":1543516,"rsi_14":45.92,"sma_20":461.7,"sma_60":473.64,"sma_120":446.68},{"date":"2026-07-02","open":451.14,"high":453.48,"low":434.25,"close":437.16,"volume":1420007,"rsi_14":38.97,"sma_20":458.66,"sma_60":474.29,"sma_120":446.45},{"date":"2026-07-06","open":435.24,"high":443.38,"low":432.63,"close":442.27,"volume":1486472,"rsi_14":43.51,"sma_20":456.05,"sma_60":474.83,"sma_120":446.33},{"date":"2026-07-07","open":447.86,"high":451.59,"low":430.36,"close":436.63,"volume":1484948,"rsi_14":40.62,"sma_20":454.64,"sma_60":475.36,"sma_120":446.17},{"date":"2026-07-08","open":436.14,"high":436.54,"low":425.8,"close":434.5,"volume":1328003,"rsi_14":42.35,"sma_20":452.69,"sma_60":476.06,"sma_120":446.1},{"date":"2026-07-09","open":429.84,"high":443.49,"low":426.74,"close":443.37,"volume":1245036,"rsi_14":39.35,"sma_20":451.59,"sma_60":476.49,"sma_120":446.01},{"date":"2026-07-10","open":443.49,"high":447.88,"low":438.48,"close":445.5,"volume":839923,"rsi_14":43.91,"sma_20":450.84,"sma_60":476.93,"sma_120":446.01},{"date":"2026-07-13","open":448.83,"high":453.91,"low":432.73,"close":433.82,"volume":1620074,"rsi_14":31.85,"sma_20":449.72,"sma_60":476.86,"sma_120":446.16},{"date":"2026-07-14","open":426.19,"high":434.54,"low":424.27,"close":425.9,"volume":1372221,"rsi_14":30.13,"sma_20":448.32,"sma_60":476.6,"sma_120":446.3},{"date":"2026-07-15","open":429.86,"high":432.35,"low":421.0,"close":425.27,"volume":1419428,"rsi_14":27.99,"sma_20":446.86,"sma_60":476.2,"sma_120":446.54},{"date":"2026-07-16","open":425.64,"high":425.64,"low":416.33,"close":417.03,"volume":1173273,"rsi_14":28.2,"sma_20":445.3,"sma_60":475.46,"sma_120":446.74},{"date":"2026-07-17","open":401.59,"high":402.72,"low":366.0,"close":384.27,"volume":5039287,"rsi_14":20.61,"sma_20":441.42,"sma_60":474.08,"sma_120":446.6},{"date":"2026-07-20","open":382.0,"high":385.18,"low":373.86,"close":378.46,"volume":2357051,"rsi_14":20.83,"sma_20":437.57,"sma_60":472.43,"sma_120":446.46},{"date":"2026-07-21","open":377.19,"high":391.03,"low":376.82,"close":389.07,"volume":1883103,"rsi_14":27.62,"sma_20":433.8,"sma_60":471.3,"sma_120":446.37},{"date":"2026-07-22","open":388.62,"high":390.06,"low":373.82,"close":377.61,"volume":2573672,"rsi_14":20.5,"sma_20":429.6,"sma_60":469.25,"sma_120":446.24},{"date":"2026-07-23","open":376.89,"high":378.92,"low":371.4,"close":373.52,"volume":2230723,"rsi_14":22.82,"sma_20":425.08,"sma_60":467.16,"sma_120":446.1},{"date":"2026-07-24","open":378.0,"high":379.84,"low":369.02,"close":373.47,"volume":1586404,"rsi_14":19.29,"sma_20":421.0,"sma_60":465.32,"sma_120":445.96},{"date":"2026-07-27","open":384.29,"high":395.85,"low":383.33,"close":388.99,"volume":2946394,"rsi_14":30.46,"sma_20":417.74,"sma_60":463.78,"sma_120":446.01},{"date":"2026-07-28","open":392.57,"high":402.26,"low":379.82,"close":383.82,"volume":2671754,"rsi_14":29.72,"sma_20":414.56,"sma_60":462.14,"sma_120":445.99},{"date":"2026-07-29","open":385.49,"high":387.65,"low":373.44,"close":373.69,"volume":1680954,"rsi_14":22.39,"sma_20":410.94,"sma_60":460.22,"sma_120":445.89},{"date":"2026-07-30","open":376.0,"high":381.05,"low":370.2,"close":372.33,"volume":2312438,"rsi_14":20.83,"sma_20":406.83,"sma_60":458.13,"sma_120":445.75},{"date":"2026-07-31","open":377.91,"high":389.64,"low":375.51,"close":388.76,"volume":2250218,"rsi_14":32.69,"sma_20":404.41,"sma_60":456.23,"sma_120":445.62},{"date":"2026-08-03","open":394.21,"high":396.08,"low":386.0,"close":392.07,"volume":1799221,"rsi_14":36.53,"sma_20":401.9,"sma_60":454.36,"sma_120":445.05},{"date":"2026-08-04","open":394.89,"high":404.33,"low":394.0,"close":403.86,"volume":1367357,"rsi_14":42.17,"sma_20":400.27,"sma_60":452.67,"sma_120":444.77},{"date":"2026-08-05","open":409.67,"high":412.0,"low":400.68,"close":400.82,"volume":1380020,"rsi_14":43.84,"sma_20":398.58,"sma_60":450.75,"sma_120":444.46},{"date":"2026-08-06","open":398.0,"high":409.9,"low":396.27,"close":405.98,"volume":1480755,"rsi_14":60.44,"sma_20":396.71,"sma_60":448.91,"sma_120":444.31},{"date":"2026-08-07","open":408.79,"high":416.44,"low":405.62,"close":415.99,"volume":1161877,"rsi_14":67.35,"sma_20":395.24,"sma_60":447.29,"sma_120":444.13},{"date":"2026-08-10","open":416.0,"high":421.37,"low":411.28,"close":411.68,"volume":1374865,"rsi_14":61.1,"sma_20":394.13,"sma_60":445.66,"sma_120":444.05},{"date":"2026-08-11","open":412.0,"high":412.34,"low":402.16,"close":410.91,"volume":971120,"rsi_14":68.27,"sma_20":393.38,"sma_60":444.01,"sma_120":443.79},{"date":"2026-08-12","open":413.75,"high":418.38,"low":410.18,"close":412.32,"volume":990017},{"date":"2026-08-13","open":412.32,"high":416.91,"low":403.74,"close":411.75,"volume":1443120,"rsi_14":71.51,"sma_20":392.47,"sma_60":441.06,"sma_120":443.3},{"date":"2026-08-14","open":414.11,"high":423.95,"low":409.4,"close":421.5,"volume":1243042,"rsi_14":69.53,"sma_20":394.33,"sma_60":439.86,"sma_120":443.31},{"date":"2026-08-17","open":417.61,"high":425.78,"low":411.51,"close":413.22,"volume":1111267,"rsi_14":67.03,"sma_20":396.07,"sma_60":438.43,"sma_120":443.08},{"date":"2026-08-18","open":410.8,"high":412.85,"low":402.43,"close":404.41,"volume":1607317,"rsi_14":68.07,"sma_20":396.83,"sma_60":436.77,"sma_120":442.7},{"date":"2026-08-19","open":405.23,"high":408.23,"low":400.82,"close":401.24,"volume":1359964,"rsi_14":66.65,"sma_20":398.02,"sma_60":434.71,"sma_120":442.5},{"date":"2026-08-20","open":399.6,"high":401.42,"low":394.57,"close":397.92,"volume":1163853},{"date":"2026-08-21","open":400.67,"high":401.98,"low":394.78,"close":397.87,"volume":1256936,"rsi_14":54.12,"sma_20":400.46,"sma_60":430.3,"sma_120":442.14},{"date":"2026-08-24","open":395.2,"high":395.99,"low":388.11,"close":394.51,"volume":1480056},{"date":"2026-08-25","open":396.34,"high":410.93,"low":395.25,"close":408.79,"volume":2966899,"rsi_14":55.44,"sma_20":401.98,"sma_60":427.75,"sma_120":441.71},{"date":"2026-08-26","open":405.1,"high":419.6,"low":403.54,"close":410.0,"volume":2622450,"rsi_14":52.9,"sma_20":403.8,"sma_60":426.38,"sma_120":441.44},{"date":"2026-08-27","open":419.66,"high":464.98,"low":415.31,"close":464.89,"volume":4073868,"rsi_14":71.41,"sma_20":408.42,"sma_60":425.65,"sma_120":441.67},{"date":"2026-08-28","open":461.85,"high":462.45,"low":440.6,"close":442.61,"volume":2004516,"rsi_14":61.7,"sma_20":411.12,"sma_60":424.73,"sma_120":441.71},{"date":"2026-08-31","open":437.95,"high":445.86,"low":434.45,"close":439.59,"volume":1681072,"rsi_14":60.67,"sma_20":413.49,"sma_60":423.82,"sma_120":441.77},{"date":"2026-09-01","open":428.21,"high":430.88,"low":413.97,"close":414.82,"volume":2043794},{"date":"2026-09-02","open":413.78,"high":418.73,"low":410.52,"close":415.97,"volume":1270060,"rsi_14":51.33,"sma_20":414.8,"sma_60":422.02,"sma_120":441.6},{"date":"2026-09-03","open":419.1,"high":419.84,"low":413.11,"close":416.31,"volume":1459327},{"date":"2026-09-04","open":418.12,"high":418.12,"low":380.32,"close":393.84,"volume":2969369,"rsi_14":44.06,"sma_20":414.21,"sma_60":420.1,"sma_120":441.36},{"date":"2026-09-08","open":396.82,"high":405.8,"low":391.46,"close":392.03,"volume":2185220,"rsi_14":46.04,"sma_20":413.23,"sma_60":419.02,"sma_120":441.05},{"date":"2026-09-09","open":391.36,"high":398.4,"low":387.6,"close":393.22,"volume":1381616,"rsi_14":47.4,"sma_20":412.34,"sma_60":418.01,"sma_120":440.75},{"date":"2026-09-10","open":396.3,"high":401.47,"low":390.51,"close":397.17,"volume":1668884,"rsi_14":49.76,"sma_20":411.58,"sma_60":417.06,"sma_120":440.49},{"date":"2026-09-11","open":399.5,"high":400.83,"low":394.25,"close":397.38,"volume":1178231,"rsi_14":49.84,"sma_20":410.86,"sma_60":416.21,"sma_120":440.3},{"date":"2026-09-14","open":393.89,"high":395.0,"low":379.64,"close":381.43,"volume":1883652,"rsi_14":46.1,"sma_20":408.86,"sma_60":414.87,"sma_120":439.88},{"date":"2026-09-15","open":378.37,"high":381.48,"low":362.55,"close":367.7,"volume":2938962,"rsi_14":37.7,"sma_20":406.58,"sma_60":413.41,"sma_120":439.48},{"date":"2026-09-16","open":367.5,"high":379.94,"low":367.45,"close":378.47,"volume":1721277,"rsi_14":41.07,"sma_20":405.29,"sma_60":411.97,"sma_120":439.22},{"date":"2026-09-17","open":384.45,"high":386.68,"low":377.36,"close":381.17,"volume":1599651},{"date":"2026-09-18","open":385.0,"high":386.27,"low":380.38,"close":384.97,"volume":3235519,"rsi_14":22.78,"sma_20":403.64,"sma_60":409.32,"sma_120":439.08},{"date":"2026-09-21","open":387.33,"high":404.06,"low":385.92,"close":401.85,"volume":1669222,"rsi_14":34.24,"sma_20":403.84,"sma_60":408.43,"sma_120":439.24},{"date":"2026-09-22","open":406.64,"high":412.64,"low":402.02,"close":409.24,"volume":1367393,"rsi_14":47.27,"sma_20":404.57,"sma_60":407.68,"sma_120":439.34},{"date":"2026-09-23","open":409.44,"high":420.88,"low":408.5,"close":413.06,"volume":2097834,"rsi_14":48.61,"sma_20":404.79,"sma_60":407.11,"sma_120":439.48},{"date":"2026-09-24","open":413.5,"high":425.97,"low":407.02,"close":424.91,"volume":1716353,"rsi_14":53.69,"sma_20":405.53,"sma_60":406.76,"sma_120":439.72},{"date":"2026-09-25","open":445.01,"high":445.92,"low":424.21,"close":425.76,"volume":2171555,"rsi_14":66.82,"sma_20":403.58,"sma_60":406.28,"sma_120":439.96},{"date":"2026-09-28","open":421.31,"high":427.51,"low":417.11,"close":417.61,"volume":1547099,"rsi_14":62.63,"sma_20":402.32,"sma_60":405.95,"sma_120":440.12},{"date":"2026-09-29","open":414.6,"high":418.0,"low":403.33,"close":415.09,"volume":1615495},{"date":"2026-09-30","open":421.26,"high":445.57,"low":415.24,"close":434.94,"volume":4492518,"rsi_14":65.94,"sma_20":402.11,"sma_60":405.47,"sma_120":440.41},{"date":"2026-10-01","open":467.85,"high":496.95,"low":462.0,"close":490.54,"volume":6664648,"rsi_14":76.79,"sma_20":405.83,"sma_60":406.41,"sma_120":441.23},{"date":"2026-10-02","open":497.86,"high":500.02,"low":483.24,"close":489.9,"volume":3327855,"rsi_14":84.21,"sma_20":409.51,"sma_60":407.18,"sma_120":441.83},{"date":"2026-10-05","open":496.25,"high":508.38,"low":482.16,"close":488.47,"volume":2819071,"rsi_14":91.29,"sma_20":414.25,"sma_60":407.9,"sma_120":442.41},{"date":"2026-10-06","open":491.1,"high":507.5,"low":486.5,"close":505.17,"volume":2738471,"rsi_14":91.63,"sma_20":419.9,"sma_60":409.09,"sma_120":442.97},{"date":"2026-10-07","open":505.35,"high":509.5,"low":499.0,"close":502.67,"volume":1632873},{"date":"2026-10-08","open":501.47,"high":511.95,"low":495.49,"close":497.75,"volume":3422256,"rsi_14":86.83,"sma_20":430.4,"sma_60":411.57,"sma_120":443.88},{"date":"2026-10-09","open":510.48,"high":512.49,"low":504.0,"close":509.99,"volume":2095081,"rsi_14":86.42,"sma_20":436.03,"sma_60":413.12,"sma_120":444.29},{"date":"2026-10-12","open":510.31,"high":512.0,"low":500.0,"close":502.51,"volume":1627919,"rsi_14":81.39,"sma_20":442.09,"sma_60":415.09,"sma_120":444.58},{"date":"2026-10-13","open":497.29,"high":503.98,"low":490.62,"close":494.51,"volume":2520776,"rsi_14":76.66,"sma_20":448.43,"sma_60":417.03,"sma_120":444.73},{"date":"2026-10-14","open":492.99,"high":495.83,"low":476.73,"close":479.93,"volume":3205331,"rsi_14":67.7,"sma_20":453.5,"sma_60":418.54,"sma_120":444.92},{"date":"2026-10-15","open":470.77,"high":472.17,"low":454.49,"close":468.11,"volume":3175163,"rsi_14":62.72,"sma_20":457.85,"sma_60":420.05,"sma_120":444.65},{"date":"2026-10-16","open":464.25,"high":469.03,"low":448.19,"close":454.63,"volume":2518408,"rsi_14":60.78,"sma_20":461.33,"sma_60":421.4,"sma_120":444.28},{"date":"2026-10-19","open":462.0,"high":462.5,"low":453.05,"close":454.58,"volume":1997561},{"date":"2026-10-20","open":450.88,"high":452.0,"low":441.09,"close":447.62,"volume":1783067,"rsi_14":54.05,"sma_20":465.89,"sma_60":423.73,"sma_120":443.76},{"date":"2026-10-21","open":451.8,"high":459.88,"low":450.01,"close":451.19,"volume":1339094,"rsi_14":31.15,"sma_20":467.79,"sma_60":424.85,"sma_120":443.5},{"date":"2026-10-22","open":442.13,"high":444.05,"low":422.11,"close":422.48,"volume":2586914,"rsi_14":24.55,"sma_20":467.67,"sma_60":425.67,"sma_120":442.94}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":6.527983581149948,"pbr":2.49,"per":64.72,"roa":1.14,"roe":1.75,"grade":"C","comment":"PER 64.72배, ROE 1.75%","revenue":9416465000.0,"analysis":"PER 64.7배입니다. ROE 1.8%입니다. 시가총액 808.96억. 매출 94.16억, 영업이익 9.18억.","eps_basis":"TTM","debt_ratio":0.3480226443180121,"market_cap":80896185226,"net_income":1183275550.0,"total_debt":10841789000.0,"ttm_window":"2025Q4~2026Q3","gross_margin":72.57,"total_assets":47726263000.0,"total_equity":31152539000.0,"profit_margin":12.57,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":918250000.0,"operating_margin":9.75,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":422.48,"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":59.45},{"date":"2016-10-25","close":58.61},{"date":"2016-10-26","close":58.56},{"date":"2016-10-27","close":58.33},{"date":"2016-10-28","close":58.37},{"date":"2016-10-31","close":59.31},{"date":"2016-11-01","close":58.3},{"date":"2016-11-02","close":57.93},{"date":"2016-11-03","close":57.74},{"date":"2016-11-04","close":57.65},{"date":"2016-11-07","close":59.03},{"date":"2016-11-08","close":59.22},{"date":"2016-11-09","close":59.02},{"date":"2016-11-10","close":58.63},{"date":"2016-11-11","close":59.63},{"date":"2016-11-14","close":59.82},{"date":"2016-11-15","close":60.07},{"date":"2016-11-16","close":60.77},{"date":"2016-11-17","close":61.49},{"date":"2016-11-18","close":61.11},{"date":"2016-11-21","close":61.31},{"date":"2016-11-22","close":61.3},{"date":"2016-11-23","close":61.08},{"date":"2016-11-25","close":61.56},{"date":"2016-11-28","close":61.3},{"date":"2016-11-29","close":61.17},{"date":"2016-11-30","close":60.48},{"date":"2016-12-01","close":56.84},{"date":"2016-12-02","close":57.11},{"date":"2016-12-05","close":57.42},{"date":"2016-12-06","close":58.0},{"date":"2016-12-07","close":58.92},{"date":"2016-12-08","close":59.31},{"date":"2016-12-09","close":58.9},{"date":"2016-12-12","close":59.92},{"date":"2016-12-13","close":60.28},{"date":"2016-12-14","close":59.96},{"date":"2016-12-15","close":60.37},{"date":"2016-12-16","close":60.11},{"date":"2016-12-19","close":60.37},{"date":"2016-12-20","close":60.42},{"date":"2016-12-21","close":60.1},{"date":"2016-12-22","close":59.41},{"date":"2016-12-23","close":59.76},{"date":"2016-12-27","close":59.85},{"date":"2016-12-28","close":59.22},{"date":"2016-12-29","close":59.42},{"date":"2016-12-30","close":58.86},{"date":"2017-01-03","close":59.37},{"date":"2017-01-04","close":59.57},{"date":"2017-01-05","close":59.79},{"date":"2017-01-06","close":60.0},{"date":"2017-01-09","close":60.08},{"date":"2017-01-10","close":60.69},{"date":"2017-01-11","close":60.91},{"date":"2017-01-12","close":60.88},{"date":"2017-01-13","close":61.34},{"date":"2017-01-17","close":60.74},{"date":"2017-01-18","close":60.76},{"date":"2017-01-19","close":60.91},{"date":"2017-01-20","close":60.77},{"date":"2017-01-23","close":60.83},{"date":"2017-01-24","close":62.41},{"date":"2017-01-25","close":62.68},{"date":"2017-01-26","close":62.2},{"date":"2017-01-27","close":62.5},{"date":"2017-01-30","close":62.62},{"date":"2017-01-31","close":62.89},{"date":"2017-02-01","close":62.62},{"date":"2017-02-02","close":64.18},{"date":"2017-02-03","close":64.9},{"date":"2017-02-06","close":65.17},{"date":"2017-02-07","close":65.2},{"date":"2017-02-08","close":64.79},{"date":"2017-02-09","close":65.44},{"date":"2017-02-10","close":65.29},{"date":"2017-02-13","close":65.98},{"date":"2017-02-14","close":65.84},{"date":"2017-02-15","close":66.26},{"date":"2017-02-16","close":70.66},{"date":"2017-02-17","close":70.51},{"date":"2017-02-21","close":70.98},{"date":"2017-02-22","close":71.26},{"date":"2017-02-23","close":71.22},{"date":"2017-02-24","close":72.06},{"date":"2017-02-27","close":72.26},{"date":"2017-02-28","close":71.44},{"date":"2017-03-01","close":72.24},{"date":"2017-03-02","close":71.01},{"date":"2017-03-03","close":71.03},{"date":"2017-03-06","close":70.75},{"date":"2017-03-07","close":71.08},{"date":"2017-03-08","close":71.35},{"date":"2017-03-09","close":71.39},{"date":"2017-03-10","close":71.83},{"date":"2017-03-13","close":72.09},{"date":"2017-03-14","close":70.76},{"date":"2017-03-15","close":70.25},{"date":"2017-03-16","close":70.76},{"date":"2017-03-17","close":71.14},{"date":"2017-03-20","close":71.52},{"date":"2017-03-21","close":70.61},{"date":"2017-03-22","close":71.07},{"date":"2017-03-23","close":71.22},{"date":"2017-03-24","close":71.15},{"date":"2017-03-27","close":71.36},{"date":"2017-03-28","close":71.96},{"date":"2017-03-29","close":72.25},{"date":"2017-03-30","close":72.21},{"date":"2017-03-31","close":72.13},{"date":"2017-04-03","close":72.2},{"date":"2017-04-04","close":71.98},{"date":"2017-04-05","close":71.45},{"date":"2017-04-06","close":71.34},{"date":"2017-04-07","close":71.46},{"date":"2017-04-10","close":71.34},{"date":"2017-04-11","close":71.44},{"date":"2017-04-12","close":70.97},{"date":"2017-04-13","close":70.93},{"date":"2017-04-17","close":71.13},{"date":"2017-04-18","close":71.76},{"date":"2017-04-19","close":72.23},{"date":"2017-04-20","close":72.56},{"date":"2017-04-21","close":72.6},{"date":"2017-04-24","close":73.85},{"date":"2017-04-25","close":73.34},{"date":"2017-04-26","close":73.25},{"date":"2017-04-27","close":73.66},{"date":"2017-04-28","close":73.7},{"date":"2017-05-01","close":73.94},{"date":"2017-05-02","close":73.75},{"date":"2017-05-03","close":73.82},{"date":"2017-05-04","close":74.0},{"date":"2017-05-05","close":74.28},{"date":"2017-05-08","close":73.8},{"date":"2017-05-09","close":74.12},{"date":"2017-05-10","close":74.54},{"date":"2017-05-11","close":74.49},{"date":"2017-05-12","close":74.42},{"date":"2017-05-15","close":74.96},{"date":"2017-05-16","close":75.12},{"date":"2017-05-17","close":73.4},{"date":"2017-05-18","close":70.93},{"date":"2017-05-19","close":70.99},{"date":"2017-05-22","close":72.25},{"date":"2017-05-23","close":72.6},{"date":"2017-05-24","close":73.03},{"date":"2017-05-25","close":73.53},{"date":"2017-05-26","close":74.37},{"date":"2017-05-30","close":74.7},{"date":"2017-05-31","close":74.87},{"date":"2017-06-01","close":74.93},{"date":"2017-06-02","close":75.82},{"date":"2017-06-05","close":75.76},{"date":"2017-06-06","close":75.81},{"date":"2017-06-07","close":76.07},{"date":"2017-06-08","close":76.12},{"date":"2017-06-09","close":74.93},{"date":"2017-06-12","close":73.89},{"date":"2017-06-13","close":74.66},{"date":"2017-06-14","close":74.34},{"date":"2017-06-15","close":74.02},{"date":"2017-06-16","close":73.78},{"date":"2017-06-19","close":74.71},{"date":"2017-06-20","close":74.61},{"date":"2017-06-21","close":74.65},{"date":"2017-06-22","close":74.59},{"date":"2017-06-23","close":74.36},{"date":"2017-06-26","close":74.52},{"date":"2017-06-27","close":73.65},{"date":"2017-06-28","close":74.26},{"date":"2017-06-29","close":72.97},{"date":"2017-06-30","close":72.93},{"date":"2017-07-03","close":72.12},{"date":"2017-07-05","close":72.74},{"date":"2017-07-06","close":72.53},{"date":"2017-07-07","close":73.15},{"date":"2017-07-10","close":73.5},{"date":"2017-07-11","close":73.54},{"date":"2017-07-12","close":75.16},{"date":"2017-07-13","close":74.89},{"date":"2017-07-14","close":75.27},{"date":"2017-07-17","close":75.64},{"date":"2017-07-18","close":75.66},{"date":"2017-07-19","close":76.41},{"date":"2017-07-20","close":75.82},{"date":"2017-07-21","close":75.91},{"date":"2017-07-24","close":76.34},{"date":"2017-07-25","close":76.4},{"date":"2017-07-26","close":76.69},{"date":"2017-07-27","close":76.36},{"date":"2017-07-28","close":76.43},{"date":"2017-07-31","close":76.57},{"date":"2017-08-01","close":76.77},{"date":"2017-08-02","close":76.04},{"date":"2017-08-03","close":76.1},{"date":"2017-08-04","close":76.61},{"date":"2017-08-07","close":77.15},{"date":"2017-08-08","close":76.82},{"date":"2017-08-09","close":76.85},{"date":"2017-08-10","close":75.65},{"date":"2017-08-11","close":76.27},{"date":"2017-08-14","close":77.28},{"date":"2017-08-15","close":78.23},{"date":"2017-08-16","close":79.09},{"date":"2017-08-17","close":76.76},{"date":"2017-08-18","close":77.22},{"date":"2017-08-21","close":77.95},{"date":"2017-08-22","close":78.84},{"date":"2017-08-23","close":78.53},{"date":"2017-08-24","close":78.55},{"date":"2017-08-25","close":78.49},{"date":"2017-08-28","close":78.79},{"date":"2017-08-29","close":78.8},{"date":"2017-08-30","close":79.6},{"date":"2017-08-31","close":80.42},{"date":"2017-09-01","close":80.41},{"date":"2017-09-05","close":80.01},{"date":"2017-09-06","close":80.0},{"date":"2017-09-07","close":79.79},{"date":"2017-09-08","close":79.54},{"date":"2017-09-11","close":79.6},{"date":"2017-09-12","close":79.57},{"date":"2017-09-13","close":79.1},{"date":"2017-09-14","close":80.21},{"date":"2017-09-15","close":79.8},{"date":"2017-09-18","close":80.43},{"date":"2017-09-19","close":81.15},{"date":"2017-09-20","close":80.7},{"date":"2017-09-21","close":80.06},{"date":"2017-09-22","close":80.36},{"date":"2017-09-25","close":79.42},{"date":"2017-09-26","close":79.15},{"date":"2017-09-27","close":79.83},{"date":"2017-09-28","close":79.88},{"date":"2017-09-29","close":80.53},{"date":"2017-10-02","close":81.18},{"date":"2017-10-03","close":81.27},{"date":"2017-10-04","close":81.89},{"date":"2017-10-05","close":82.07},{"date":"2017-10-06","close":82.48},{"date":"2017-10-09","close":82.71},{"date":"2017-10-10","close":82.68},{"date":"2017-10-11","close":82.86},{"date":"2017-10-12","close":84.74},{"date":"2017-10-13","close":84.61},{"date":"2017-10-16","close":84.07},{"date":"2017-10-17","close":83.72},{"date":"2017-10-18","close":83.18},{"date":"2017-10-19","close":83.38},{"date":"2017-10-20","close":84.32},{"date":"2017-10-23","close":84.28},{"date":"2017-10-24","close":84.77},{"date":"2017-10-25","close":85.69},{"date":"2017-10-26","close":86.81},{"date":"2017-10-27","close":87.19},{"date":"2017-10-30","close":86.26},{"date":"2017-10-31","close":86.52},{"date":"2017-11-01","close":86.12},{"date":"2017-11-02","close":86.95},{"date":"2017-11-03","close":86.92},{"date":"2017-11-06","close":87.22},{"date":"2017-11-07","close":86.91},{"date":"2017-11-08","close":87.07},{"date":"2017-11-09","close":86.9},{"date":"2017-11-10","close":87.28},{"date":"2017-11-13","close":87.82},{"date":"2017-11-14","close":87.76},{"date":"2017-11-15","close":87.63},{"date":"2017-11-16","close":89.04},{"date":"2017-11-17","close":88.36},{"date":"2017-11-20","close":88.9},{"date":"2017-11-21","close":89.38},{"date":"2017-11-22","close":89.34},{"date":"2017-11-24","close":90.15},{"date":"2017-11-27","close":89.23},{"date":"2017-11-28","close":89.8},{"date":"2017-11-29","close":86.77},{"date":"2017-11-30","close":90.38},{"date":"2017-12-01","close":90.32},{"date":"2017-12-04","close":87.72},{"date":"2017-12-05","close":87.34},{"date":"2017-12-06","close":88.65},{"date":"2017-12-07","close":90.33},{"date":"2017-12-08","close":90.51},{"date":"2017-12-11","close":89.56},{"date":"2017-12-12","close":87.58},{"date":"2017-12-13","close":88.25},{"date":"2017-12-14","close":87.98},{"date":"2017-12-15","close":87.86},{"date":"2017-12-18","close":87.92},{"date":"2017-12-19","close":88.37},{"date":"2017-12-20","close":87.1},{"date":"2017-12-21","close":86.48},{"date":"2017-12-22","close":85.82},{"date":"2017-12-26","close":85.35},{"date":"2017-12-27","close":85.71},{"date":"2017-12-28","close":85.65},{"date":"2017-12-29","close":85.24},{"date":"2018-01-02","close":86.03},{"date":"2018-01-03","close":87.06},{"date":"2018-01-04","close":87.89},{"date":"2018-01-05","close":88.93},{"date":"2018-01-08","close":89.76},{"date":"2018-01-09","close":89.69},{"date":"2018-01-10","close":89.34},{"date":"2018-01-11","close":89.71},{"date":"2018-01-12","close":90.37},{"date":"2018-01-16","close":89.27},{"date":"2018-01-17","close":90.98},{"date":"2018-01-18","close":91.47},{"date":"2018-01-19","close":92.61},{"date":"2018-01-22","close":92.96},{"date":"2018-01-23","close":93.38},{"date":"2018-01-24","close":92.84},{"date":"2018-01-25","close":91.91},{"date":"2018-01-26","close":92.96},{"date":"2018-01-29","close":91.28},{"date":"2018-01-30","close":91.32},{"date":"2018-01-31","close":92.61},{"date":"2018-02-01","close":91.38},{"date":"2018-02-02","close":90.16},{"date":"2018-02-05","close":87.62},{"date":"2018-02-06","close":87.45},{"date":"2018-02-07","close":85.85},{"date":"2018-02-08","close":82.62},{"date":"2018-02-09","close":84.34},{"date":"2018-02-12","close":85.33},{"date":"2018-02-13","close":85.5},{"date":"2018-02-14","close":86.62},{"date":"2018-02-15","close":88.93},{"date":"2018-02-16","close":89.07},{"date":"2018-02-20","close":89.76},{"date":"2018-02-21","close":88.46},{"date":"2018-02-22","close":84.38},{"date":"2018-02-23","close":85.24},{"date":"2018-02-26","close":85.47},{"date":"2018-02-27","close":84.94},{"date":"2018-02-28","close":84.67},{"date":"2018-03-01","close":84.53},{"date":"2018-03-02","close":85.77},{"date":"2018-03-05","close":86.06},{"date":"2018-03-06","close":86.26},{"date":"2018-03-07","close":86.74},{"date":"2018-03-08","close":88.64},{"date":"2018-03-09","close":89.73},{"date":"2018-03-12","close":89.09},{"date":"2018-03-13","close":88.48},{"date":"2018-03-14","close":87.82},{"date":"2018-03-15","close":87.83},{"date":"2018-03-16","close":88.13},{"date":"2018-03-19","close":86.61},{"date":"2018-03-20","close":86.71},{"date":"2018-03-21","close":86.59},{"date":"2018-03-22","close":84.8},{"date":"2018-03-23","close":82.36},{"date":"2018-03-26","close":84.22},{"date":"2018-03-27","close":82.89},{"date":"2018-03-28","close":82.3},{"date":"2018-03-29","close":83.24},{"date":"2018-04-02","close":80.77},{"date":"2018-04-03","close":81.64},{"date":"2018-04-04","close":82.74},{"date":"2018-04-05","close":82.96},{"date":"2018-04-06","close":81.39},{"date":"2018-04-09","close":81.75},{"date":"2018-04-10","close":82.63},{"date":"2018-04-11","close":83.16},{"date":"2018-04-12","close":84.48},{"date":"2018-04-13","close":83.82},{"date":"2018-04-16","close":84.48},{"date":"2018-04-17","close":86.2},{"date":"2018-04-18","close":85.69},{"date":"2018-04-19","close":84.14},{"date":"2018-04-20","close":83.01},{"date":"2018-04-23","close":82.6},{"date":"2018-04-24","close":84.04},{"date":"2018-04-25","close":83.74},{"date":"2018-04-26","close":85.41},{"date":"2018-04-27","close":85.19},{"date":"2018-04-30","close":85.51},{"date":"2018-05-01","close":86.07},{"date":"2018-05-02","close":86.01},{"date":"2018-05-03","close":86.49},{"date":"2018-05-04","close":87.72},{"date":"2018-05-07","close":89.0},{"date":"2018-05-08","close":89.05},{"date":"2018-05-09","close":90.83},{"date":"2018-05-10","close":91.19},{"date":"2018-05-11","close":91.02},{"date":"2018-05-14","close":89.89},{"date":"2018-05-15","close":88.66},{"date":"2018-05-16","close":88.95},{"date":"2018-05-17","close":88.9},{"date":"2018-05-18","close":89.25},{"date":"2018-05-21","close":89.43},{"date":"2018-05-22","close":89.27},{"date":"2018-05-23","close":90.33},{"date":"2018-05-24","close":88.56},{"date":"2018-05-25","close":88.32},{"date":"2018-05-29","close":87.78},{"date":"2018-05-30","close":87.5},{"date":"2018-05-31","close":88.07},{"date":"2018-06-01","close":89.46},{"date":"2018-06-04","close":89.68},{"date":"2018-06-05","close":90.3},{"date":"2018-06-06","close":91.43},{"date":"2018-06-07","close":90.12},{"date":"2018-06-08","close":90.51},{"date":"2018-06-11","close":90.59},{"date":"2018-06-12","close":90.79},{"date":"2018-06-13","close":90.47},{"date":"2018-06-14","close":90.87},{"date":"2018-06-15","close":90.57},{"date":"2018-06-18","close":90.48},{"date":"2018-06-19","close":89.2},{"date":"2018-06-20","close":90.31},{"date":"2018-06-21","close":89.23},{"date":"2018-06-22","close":88.12},{"date":"2018-06-25","close":86.52},{"date":"2018-06-26","close":86.41},{"date":"2018-06-27","close":84.57},{"date":"2018-06-28","close":84.99},{"date":"2018-06-29","close":85.57},{"date":"2018-07-02","close":86.4},{"date":"2018-07-03","close":86.27},{"date":"2018-07-05","close":87.17},{"date":"2018-07-06","close":88.18},{"date":"2018-07-09","close":88.49},{"date":"2018-07-10","close":88.99},{"date":"2018-07-11","close":89.19},{"date":"2018-07-12","close":91.48},{"date":"2018-07-13","close":91.41},{"date":"2018-07-16","close":91.49},{"date":"2018-07-17","close":92.11},{"date":"2018-07-18","close":91.94},{"date":"2018-07-19","close":91.77},{"date":"2018-07-20","close":91.69},{"date":"2018-07-23","close":91.84},{"date":"2018-07-24","close":91.97},{"date":"2018-07-25","close":93.16},{"date":"2018-07-26","close":93.15},{"date":"2018-07-27","close":92.58},{"date":"2018-07-30","close":89.33},{"date":"2018-07-31","close":89.43},{"date":"2018-08-01","close":89.75},{"date":"2018-08-02","close":90.66},{"date":"2018-08-03","close":91.14},{"date":"2018-08-06","close":92.33},{"date":"2018-08-07","close":92.65},{"date":"2018-08-08","close":92.88},{"date":"2018-08-09","close":93.42},{"date":"2018-08-10","close":93.53},{"date":"2018-08-13","close":92.87},{"date":"2018-08-14","close":93.2},{"date":"2018-08-15","close":92.64},{"date":"2018-08-16","close":93.42},{"date":"2018-08-17","close":93.34},{"date":"2018-08-20","close":93.55},{"date":"2018-08-21","close":93.92},{"date":"2018-08-22","close":94.67},{"date":"2018-08-23","close":100.69},{"date":"2018-08-24","close":102.13},{"date":"2018-08-27","close":102.13},{"date":"2018-08-28","close":101.86},{"date":"2018-08-29","close":102.17},{"date":"2018-08-30","close":102.03},{"date":"2018-08-31","close":102.14},{"date":"2018-09-04","close":101.82},{"date":"2018-09-05","close":100.67},{"date":"2018-09-06","close":101.78},{"date":"2018-09-07","close":102.05},{"date":"2018-09-10","close":102.59},{"date":"2018-09-11","close":102.44},{"date":"2018-09-12","close":102.09},{"date":"2018-09-13","close":102.81},{"date":"2018-09-14","close":102.72},{"date":"2018-09-17","close":100.07},{"date":"2018-09-18","close":99.6},{"date":"2018-09-19","close":98.94},{"date":"2018-09-20","close":99.78},{"date":"2018-09-21","close":99.22},{"date":"2018-09-24","close":99.42},{"date":"2018-09-25","close":98.84},{"date":"2018-09-26","close":98.0},{"date":"2018-09-27","close":98.65},{"date":"2018-09-28","close":98.61},{"date":"2018-10-01","close":97.87},{"date":"2018-10-02","close":96.97},{"date":"2018-10-03","close":97.33},{"date":"2018-10-04","close":94.63},{"date":"2018-10-05","close":93.2},{"date":"2018-10-08","close":91.29},{"date":"2018-10-09","close":90.85},{"date":"2018-10-10","close":86.81},{"date":"2018-10-11","close":85.75},{"date":"2018-10-12","close":88.12},{"date":"2018-10-15","close":86.88},{"date":"2018-10-16","close":89.24},{"date":"2018-10-17","close":89.57},{"date":"2018-10-18","close":88.57},{"date":"2018-10-19","close":88.1},{"date":"2018-10-22","close":88.83},{"date":"2018-10-23","close":92.39},{"date":"2018-10-24","close":87.76},{"date":"2018-10-25","close":89.64},{"date":"2018-10-26","close":87.51},{"date":"2018-10-29","close":86.9},{"date":"2018-10-30","close":87.81},{"date":"2018-10-31","close":89.53},{"date":"2018-11-01","close":90.14},{"date":"2018-11-02","close":89.56},{"date":"2018-11-05","close":90.0},{"date":"2018-11-06","close":90.27},{"date":"2018-11-07","close":93.22},{"date":"2018-11-08","close":94.34},{"date":"2018-11-09","close":93.35},{"date":"2018-11-12","close":89.74},{"date":"2018-11-13","close":89.9},{"date":"2018-11-14","close":89.58},{"date":"2018-11-15","close":91.56},{"date":"2018-11-16","close":90.14},{"date":"2018-11-19","close":85.71},{"date":"2018-11-20","close":85.17},{"date":"2018-11-21","close":86.66},{"date":"2018-11-23","close":85.59},{"date":"2018-11-26","close":88.3},{"date":"2018-11-27","close":86.96},{"date":"2018-11-28","close":90.45},{"date":"2018-11-29","close":89.52},{"date":"2018-11-30","close":91.94},{"date":"2018-12-03","close":92.9},{"date":"2018-12-04","close":89.45},{"date":"2018-12-06","close":91.19},{"date":"2018-12-07","close":87.82},{"date":"2018-12-10","close":89.34},{"date":"2018-12-11","close":89.07},{"date":"2018-12-12","close":89.76},{"date":"2018-12-13","close":89.29},{"date":"2018-12-14","close":87.65},{"date":"2018-12-17","close":85.63},{"date":"2018-12-18","close":85.66},{"date":"2018-12-19","close":84.12},{"date":"2018-12-20","close":83.7},{"date":"2018-12-21","close":80.8},{"date":"2018-12-24","close":79.24},{"date":"2018-12-26","close":82.79},{"date":"2018-12-27","close":83.24},{"date":"2018-12-28","close":83.64},{"date":"2018-12-31","close":84.24},{"date":"2019-01-02","close":84.05},{"date":"2019-01-03","close":81.11},{"date":"2019-01-04","close":83.9},{"date":"2019-01-07","close":85.76},{"date":"2019-01-08","close":86.1},{"date":"2019-01-09","close":86.96},{"date":"2019-01-10","close":87.82},{"date":"2019-01-11","close":87.71},{"date":"2019-01-14","close":87.41},{"date":"2019-01-15","close":88.47},{"date":"2019-01-16","close":88.95},{"date":"2019-01-17","close":89.14},{"date":"2019-01-18","close":91.49},{"date":"2019-01-22","close":89.79},{"date":"2019-01-23","close":89.98},{"date":"2019-01-24","close":91.42},{"date":"2019-01-25","close":93.55},{"date":"2019-01-28","close":91.65},{"date":"2019-01-29","close":90.34},{"date":"2019-01-30","close":92.43},{"date":"2019-01-31","close":93.35},{"date":"2019-02-01","close":94.79},{"date":"2019-02-04","close":97.56},{"date":"2019-02-05","close":98.71},{"date":"2019-02-06","close":99.74},{"date":"2019-02-07","close":98.45},{"date":"2019-02-08","close":99.42},{"date":"2019-02-11","close":98.87},{"date":"2019-02-12","close":101.59},{"date":"2019-02-13","close":100.66},{"date":"2019-02-14","close":100.61},{"date":"2019-02-15","close":101.65},{"date":"2019-02-19","close":101.86},{"date":"2019-02-20","close":102.98},{"date":"2019-02-21","close":101.47},{"date":"2019-02-22","close":102.3},{"date":"2019-02-25","close":102.89},{"date":"2019-02-26","close":102.57},{"date":"2019-02-27","close":102.63},{"date":"2019-02-28","close":101.68},{"date":"2019-03-01","close":103.19},{"date":"2019-03-04","close":103.0},{"date":"2019-03-05","close":103.38},{"date":"2019-03-06","close":103.68},{"date":"2019-03-07","close":103.26},{"date":"2019-03-08","close":103.2},{"date":"2019-03-11","close":105.41},{"date":"2019-03-12","close":106.9},{"date":"2019-03-13","close":107.63},{"date":"2019-03-14","close":108.0},{"date":"2019-03-15","close":109.17},{"date":"2019-03-18","close":109.31},{"date":"2019-03-19","close":109.19},{"date":"2019-03-20","close":109.27},{"date":"2019-03-21","close":112.91},{"date":"2019-03-22","close":110.31},{"date":"2019-03-25","close":111.36},{"date":"2019-03-26","close":112.4},{"date":"2019-03-27","close":112.49},{"date":"2019-03-28","close":113.93},{"date":"2019-03-29","close":115.15},{"date":"2019-04-01","close":117.57},{"date":"2019-04-02","close":117.51},{"date":"2019-04-03","close":117.42},{"date":"2019-04-04","close":115.26},{"date":"2019-04-05","close":116.59},{"date":"2019-04-08","close":116.43},{"date":"2019-04-09","close":116.69},{"date":"2019-04-10","close":117.28},{"date":"2019-04-11","close":117.76},{"date":"2019-04-12","close":118.19},{"date":"2019-04-15","close":117.57},{"date":"2019-04-16","close":116.73},{"date":"2019-04-17","close":116.04},{"date":"2019-04-18","close":115.98},{"date":"2019-04-22","close":116.99},{"date":"2019-04-23","close":119.89},{"date":"2019-04-24","close":119.87},{"date":"2019-04-25","close":119.7},{"date":"2019-04-26","close":120.12},{"date":"2019-04-29","close":119.86},{"date":"2019-04-30","close":121.08},{"date":"2019-05-01","close":120.09},{"date":"2019-05-02","close":120.7},{"date":"2019-05-03","close":121.65},{"date":"2019-05-06","close":121.53},{"date":"2019-05-07","close":119.57},{"date":"2019-05-08","close":119.36},{"date":"2019-05-09","close":118.9},{"date":"2019-05-10","close":119.82},{"date":"2019-05-13","close":115.9},{"date":"2019-05-14","close":117.74},{"date":"2019-05-15","close":120.23},{"date":"2019-05-16","close":123.17},{"date":"2019-05-17","close":121.39},{"date":"2019-05-20","close":115.01},{"date":"2019-05-21","close":115.78},{"date":"2019-05-22","close":115.09},{"date":"2019-05-23","close":117.01},{"date":"2019-05-24","close":116.71},{"date":"2019-05-28","close":117.88},{"date":"2019-05-29","close":116.22},{"date":"2019-05-30","close":117.04},{"date":"2019-05-31","close":116.44},{"date":"2019-06-03","close":113.41},{"date":"2019-06-04","close":118.05},{"date":"2019-06-05","close":120.98},{"date":"2019-06-06","close":122.12},{"date":"2019-06-07","close":123.9},{"date":"2019-06-10","close":126.22},{"date":"2019-06-11","close":126.14},{"date":"2019-06-12","close":126.74},{"date":"2019-06-13","close":125.98},{"date":"2019-06-14","close":124.8},{"date":"2019-06-17","close":124.52},{"date":"2019-06-18","close":125.86},{"date":"2019-06-19","close":127.65},{"date":"2019-06-20","close":130.01},{"date":"2019-06-21","close":128.84},{"date":"2019-06-24","close":128.11},{"date":"2019-06-25","close":124.64},{"date":"2019-06-26","close":123.98},{"date":"2019-06-27","close":125.62},{"date":"2019-06-28","close":128.69},{"date":"2019-07-01","close":131.43},{"date":"2019-07-02","close":133.46},{"date":"2019-07-03","close":134.89},{"date":"2019-07-05","close":135.4},{"date":"2019-07-08","close":135.6},{"date":"2019-07-09","close":135.86},{"date":"2019-07-10","close":137.57},{"date":"2019-07-11","close":136.44},{"date":"2019-07-12","close":137.41},{"date":"2019-07-15","close":137.46},{"date":"2019-07-16","close":135.91},{"date":"2019-07-17","close":135.75},{"date":"2019-07-18","close":136.04},{"date":"2019-07-19","close":134.99},{"date":"2019-07-22","close":135.42},{"date":"2019-07-23","close":136.16},{"date":"2019-07-24","close":137.62},{"date":"2019-07-25","close":137.5},{"date":"2019-07-26","close":137.09},{"date":"2019-07-29","close":136.21},{"date":"2019-07-30","close":135.37},{"date":"2019-07-31","close":132.76},{"date":"2019-08-01","close":132.52},{"date":"2019-08-02","close":129.35},{"date":"2019-08-05","close":124.77},{"date":"2019-08-06","close":126.23},{"date":"2019-08-07","close":127.04},{"date":"2019-08-08","close":131.97},{"date":"2019-08-09","close":131.0},{"date":"2019-08-12","close":128.16},{"date":"2019-08-13","close":132.12},{"date":"2019-08-14","close":126.71},{"date":"2019-08-15","close":127.29},{"date":"2019-08-16","close":128.98},{"date":"2019-08-19","close":129.94},{"date":"2019-08-20","close":129.96},{"date":"2019-08-21","close":131.84},{"date":"2019-08-22","close":139.0},{"date":"2019-08-23","close":135.05},{"date":"2019-08-26","close":136.62},{"date":"2019-08-27","close":136.69},{"date":"2019-08-28","close":136.75},{"date":"2019-08-29","close":141.31},{"date":"2019-08-30","close":141.81},{"date":"2019-09-03","close":139.27},{"date":"2019-09-04","close":141.52},{"date":"2019-09-05","close":145.95},{"date":"2019-09-06","close":145.51},{"date":"2019-09-09","close":141.26},{"date":"2019-09-10","close":135.25},{"date":"2019-09-11","close":134.64},{"date":"2019-09-12","close":137.39},{"date":"2019-09-13","close":134.64},{"date":"2019-09-16","close":133.24},{"date":"2019-09-17","close":136.7},{"date":"2019-09-18","close":136.5},{"date":"2019-09-19","close":137.13},{"date":"2019-09-20","close":135.72},{"date":"2019-09-23","close":137.11},{"date":"2019-09-24","close":136.48},{"date":"2019-09-25","close":139.39},{"date":"2019-09-26","close":140.74},{"date":"2019-09-27","close":136.21},{"date":"2019-09-30","close":137.25},{"date":"2019-10-01","close":135.99},{"date":"2019-10-02","close":133.31},{"date":"2019-10-03","close":136.03},{"date":"2019-10-04","close":138.78},{"date":"2019-10-07","close":137.89},{"date":"2019-10-08","close":133.94},{"date":"2019-10-09","close":135.79},{"date":"2019-10-10","close":138.22},{"date":"2019-10-11","close":138.61},{"date":"2019-10-14","close":138.85},{"date":"2019-10-15","close":140.66},{"date":"2019-10-16","close":138.74},{"date":"2019-10-17","close":136.83},{"date":"2019-10-18","close":134.95},{"date":"2019-10-21","close":136.68},{"date":"2019-10-22","close":132.12},{"date":"2019-10-23","close":133.96},{"date":"2019-10-24","close":137.72},{"date":"2019-10-25","close":137.14},{"date":"2019-10-28","close":137.29},{"date":"2019-10-29","close":136.68},{"date":"2019-10-30","close":137.61},{"date":"2019-10-31","close":135.75},{"date":"2019-11-01","close":136.1},{"date":"2019-11-04","close":135.77},{"date":"2019-11-05","close":135.63},{"date":"2019-11-06","close":136.57},{"date":"2019-11-07","close":135.23},{"date":"2019-11-08","close":136.21},{"date":"2019-11-11","close":137.81},{"date":"2019-11-12","close":138.89},{"date":"2019-11-13","close":139.2},{"date":"2019-11-14","close":138.13},{"date":"2019-11-15","close":139.71},{"date":"2019-11-18","close":139.23},{"date":"2019-11-19","close":141.75},{"date":"2019-11-20","close":140.84},{"date":"2019-11-21","close":138.77},{"date":"2019-11-22","close":135.38},{"date":"2019-11-25","close":138.19},{"date":"2019-11-26","close":140.07},{"date":"2019-11-27","close":141.77},{"date":"2019-11-29","close":141.04},{"date":"2019-12-02","close":135.49},{"date":"2019-12-03","close":135.21},{"date":"2019-12-04","close":136.01},{"date":"2019-12-05","close":131.88},{"date":"2019-12-06","close":134.21},{"date":"2019-12-09","close":132.24},{"date":"2019-12-10","close":131.61},{"date":"2019-12-11","close":132.08},{"date":"2019-12-12","close":135.88},{"date":"2019-12-13","close":136.7},{"date":"2019-12-16","close":136.6},{"date":"2019-12-17","close":136.94},{"date":"2019-12-18","close":138.1},{"date":"2019-12-19","close":139.5},{"date":"2019-12-20","close":139.88},{"date":"2019-12-23","close":139.91},{"date":"2019-12-24","close":138.21},{"date":"2019-12-26","close":140.07},{"date":"2019-12-27","close":140.62},{"date":"2019-12-30","close":139.1},{"date":"2019-12-31","close":139.2},{"date":"2020-01-02","close":142.87},{"date":"2020-01-03","close":141.76},{"date":"2020-01-06","close":141.98},{"date":"2020-01-07","close":142.96},{"date":"2020-01-08","close":145.86},{"date":"2020-01-09","close":148.67},{"date":"2020-01-10","close":148.46},{"date":"2020-01-13","close":149.93},{"date":"2020-01-14","close":148.19},{"date":"2020-01-15","close":147.91},{"date":"2020-01-16","close":149.69},{"date":"2020-01-17","close":151.86},{"date":"2020-01-21","close":153.58},{"date":"2020-01-22","close":153.43},{"date":"2020-01-23","close":154.96},{"date":"2020-01-24","close":154.05},{"date":"2020-01-27","close":150.38},{"date":"2020-01-28","close":152.05},{"date":"2020-01-29","close":150.44},{"date":"2020-01-30","close":150.82},{"date":"2020-01-31","close":147.51},{"date":"2020-02-03","close":150.26},{"date":"2020-02-04","close":155.81},{"date":"2020-02-05","close":154.21},{"date":"2020-02-06","close":154.77},{"date":"2020-02-07","close":154.28},{"date":"2020-02-10","close":156.92},{"date":"2020-02-11","close":158.22},{"date":"2020-02-12","close":159.52},{"date":"2020-02-13","close":161.37},{"date":"2020-02-14","close":163.35},{"date":"2020-02-18","close":162.92},{"date":"2020-02-19","close":164.99},{"date":"2020-02-20","close":155.08},{"date":"2020-02-21","close":149.33},{"date":"2020-02-24","close":145.94},{"date":"2020-02-25","close":142.16},{"date":"2020-02-26","close":142.04},{"date":"2020-02-27","close":136.83},{"date":"2020-02-28","close":137.93},{"date":"2020-03-02","close":141.63},{"date":"2020-03-03","close":140.12},{"date":"2020-03-04","close":146.82},{"date":"2020-03-05","close":142.64},{"date":"2020-03-06","close":137.72},{"date":"2020-03-09","close":127.7},{"date":"2020-03-10","close":135.19},{"date":"2020-03-11","close":131.74},{"date":"2020-03-12","close":119.15},{"date":"2020-03-13","close":129.88},{"date":"2020-03-16","close":112.75},{"date":"2020-03-17","close":119.62},{"date":"2020-03-18","close":114.23},{"date":"2020-03-19","close":114.96},{"date":"2020-03-20","close":110.0},{"date":"2020-03-23","close":108.48},{"date":"2020-03-24","close":120.63},{"date":"2020-03-25","close":121.32},{"date":"2020-03-26","close":127.97},{"date":"2020-03-27","close":124.38},{"date":"2020-03-30","close":129.31},{"date":"2020-03-31","close":128.79},{"date":"2020-04-01","close":125.96},{"date":"2020-04-02","close":128.65},{"date":"2020-04-03","close":124.55},{"date":"2020-04-06","close":135.91},{"date":"2020-04-07","close":135.51},{"date":"2020-04-08","close":138.85},{"date":"2020-04-09","close":136.58},{"date":"2020-04-13","close":140.13},{"date":"2020-04-14","close":147.43},{"date":"2020-04-15","close":146.17},{"date":"2020-04-16","close":151.83},{"date":"2020-04-17","close":154.98},{"date":"2020-04-20","close":151.01},{"date":"2020-04-21","close":144.84},{"date":"2020-04-22","close":150.72},{"date":"2020-04-23","close":151.99},{"date":"2020-04-24","close":153.03},{"date":"2020-04-27","close":154.14},{"date":"2020-04-28","close":151.83},{"date":"2020-04-29","close":158.01},{"date":"2020-04-30","close":157.12},{"date":"2020-05-01","close":149.64},{"date":"2020-05-04","close":151.08},{"date":"2020-05-05","close":154.24},{"date":"2020-05-06","close":156.83},{"date":"2020-05-07","close":158.94},{"date":"2020-05-08","close":160.17},{"date":"2020-05-11","close":161.58},{"date":"2020-05-12","close":158.57},{"date":"2020-05-13","close":156.2},{"date":"2020-05-14","close":157.83},{"date":"2020-05-15","close":158.73},{"date":"2020-05-18","close":159.87},{"date":"2020-05-19","close":162.02},{"date":"2020-05-20","close":165.47},{"date":"2020-05-21","close":168.49},{"date":"2020-05-22","close":171.11},{"date":"2020-05-26","close":168.53},{"date":"2020-05-27","close":170.42},{"date":"2020-05-28","close":174.05},{"date":"2020-05-29","close":180.91},{"date":"2020-06-01","close":182.6},{"date":"2020-06-02","close":183.02},{"date":"2020-06-03","close":184.21},{"date":"2020-06-04","close":182.45},{"date":"2020-06-05","close":182.97},{"date":"2020-06-08","close":186.82},{"date":"2020-06-09","close":189.62},{"date":"2020-06-10","close":189.42},{"date":"2020-06-11","close":179.52},{"date":"2020-06-12","close":179.6},{"date":"2020-06-15","close":184.05},{"date":"2020-06-16","close":186.15},{"date":"2020-06-17","close":188.97},{"date":"2020-06-18","close":189.88},{"date":"2020-06-19","close":184.45},{"date":"2020-06-22","close":193.27},{"date":"2020-06-23","close":192.87},{"date":"2020-06-24","close":189.2},{"date":"2020-06-25","close":189.69},{"date":"2020-06-26","close":190.42},{"date":"2020-06-29","close":189.72},{"date":"2020-06-30","close":195.0},{"date":"2020-07-01","close":196.9},{"date":"2020-07-02","close":197.58},{"date":"2020-07-06","close":199.39},{"date":"2020-07-07","close":197.63},{"date":"2020-07-08","close":201.48},{"date":"2020-07-09","close":204.55},{"date":"2020-07-10","close":198.01},{"date":"2020-07-13","close":194.15},{"date":"2020-07-14","close":195.28},{"date":"2020-07-15","close":194.35},{"date":"2020-07-16","close":193.22},{"date":"2020-07-17","close":196.28},{"date":"2020-07-20","close":201.9},{"date":"2020-07-21","close":199.69},{"date":"2020-07-22","close":200.66},{"date":"2020-07-23","close":197.8},{"date":"2020-07-24","close":193.37},{"date":"2020-07-27","close":197.09},{"date":"2020-07-28","close":194.9},{"date":"2020-07-29","close":198.42},{"date":"2020-07-30","close":199.34},{"date":"2020-07-31","close":199.22},{"date":"2020-08-03","close":202.8},{"date":"2020-08-04","close":201.85},{"date":"2020-08-05","close":201.56},{"date":"2020-08-06","close":202.26},{"date":"2020-08-07","close":198.79},{"date":"2020-08-10","close":195.64},{"date":"2020-08-11","close":191.04},{"date":"2020-08-12","close":194.34},{"date":"2020-08-13","close":196.35},{"date":"2020-08-14","close":196.16},{"date":"2020-08-17","close":200.21},{"date":"2020-08-18","close":200.09},{"date":"2020-08-19","close":198.22},{"date":"2020-08-20","close":215.16},{"date":"2020-08-21","close":213.1},{"date":"2020-08-24","close":213.77},{"date":"2020-08-25","close":216.17},{"date":"2020-08-26","close":219.77},{"date":"2020-08-27","close":217.17},{"date":"2020-08-28","close":219.49},{"date":"2020-08-31","close":221.3},{"date":"2020-09-01","close":225.34},{"date":"2020-09-02","close":229.36},{"date":"2020-09-03","close":214.79},{"date":"2020-09-04","close":208.98},{"date":"2020-09-08","close":198.99},{"date":"2020-09-09","close":205.33},{"date":"2020-09-10","close":203.28},{"date":"2020-09-11","close":200.24},{"date":"2020-09-14","close":205.54},{"date":"2020-09-15","close":210.95},{"date":"2020-09-16","close":206.86},{"date":"2020-09-17","close":201.86},{"date":"2020-09-18","close":197.93},{"date":"2020-09-21","close":201.98},{"date":"2020-09-22","close":204.8},{"date":"2020-09-23","close":197.86},{"date":"2020-09-24","close":201.51},{"date":"2020-09-25","close":208.5},{"date":"2020-09-28","close":212.64},{"date":"2020-09-29","close":212.32},{"date":"2020-09-30","close":213.98},{"date":"2020-10-01","close":217.09},{"date":"2020-10-02","close":212.05},{"date":"2020-10-05","close":216.64},{"date":"2020-10-06","close":214.34},{"date":"2020-10-07","close":219.53},{"date":"2020-10-08","close":219.03},{"date":"2020-10-09","close":222.82},{"date":"2020-10-12","close":228.93},{"date":"2020-10-13","close":228.18},{"date":"2020-10-14","close":226.81},{"date":"2020-10-15","close":228.03},{"date":"2020-10-16","close":226.48},{"date":"2020-10-19","close":224.37},{"date":"2020-10-20","close":226.4},{"date":"2020-10-21","close":227.45},{"date":"2020-10-22","close":225.17},{"date":"2020-10-23","close":226.74},{"date":"2020-10-26","close":220.63},{"date":"2020-10-27","close":222.91},{"date":"2020-10-28","close":217.82},{"date":"2020-10-29","close":219.46},{"date":"2020-10-30","close":213.86},{"date":"2020-11-02","close":215.78},{"date":"2020-11-03","close":221.74},{"date":"2020-11-04","close":233.31},{"date":"2020-11-05","close":240.56},{"date":"2020-11-06","close":241.78},{"date":"2020-11-09","close":233.79},{"date":"2020-11-10","close":219.33},{"date":"2020-11-11","close":224.9},{"date":"2020-11-12","close":223.76},{"date":"2020-11-13","close":226.23},{"date":"2020-11-16","close":222.34},{"date":"2020-11-17","close":221.2},{"date":"2020-11-18","close":218.19},{"date":"2020-11-19","close":221.28},{"date":"2020-11-20","close":218.51},{"date":"2020-11-23","close":216.0},{"date":"2020-11-24","close":215.49},{"date":"2020-11-25","close":217.02},{"date":"2020-11-27","close":225.42},{"date":"2020-11-30","close":227.5},{"date":"2020-12-01","close":230.02},{"date":"2020-12-02","close":224.72},{"date":"2020-12-03","close":234.47},{"date":"2020-12-04","close":236.88},{"date":"2020-12-07","close":239.17},{"date":"2020-12-08","close":238.76},{"date":"2020-12-09","close":232.77},{"date":"2020-12-10","close":234.17},{"date":"2020-12-11","close":236.39},{"date":"2020-12-14","close":238.86},{"date":"2020-12-15","close":242.74},{"date":"2020-12-16","close":248.1},{"date":"2020-12-17","close":250.29},{"date":"2020-12-18","close":255.0},{"date":"2020-12-21","close":254.24},{"date":"2020-12-22","close":258.05},{"date":"2020-12-23","close":254.7},{"date":"2020-12-24","close":256.28},{"date":"2020-12-28","close":256.16},{"date":"2020-12-29","close":253.82},{"date":"2020-12-30","close":256.91},{"date":"2020-12-31","close":259.24},{"date":"2021-01-04","close":254.7},{"date":"2021-01-05","close":258.89},{"date":"2021-01-06","close":249.7},{"date":"2021-01-07","close":258.84},{"date":"2021-01-08","close":262.8},{"date":"2021-01-11","close":260.43},{"date":"2021-01-12","close":258.58},{"date":"2021-01-13","close":257.14},{"date":"2021-01-14","close":257.91},{"date":"2021-01-15","close":258.92},{"date":"2021-01-19","close":268.2},{"date":"2021-01-20","close":273.43},{"date":"2021-01-21","close":272.87},{"date":"2021-01-22","close":270.14},{"date":"2021-01-25","close":269.63},{"date":"2021-01-26","close":266.09},{"date":"2021-01-27","close":254.53},{"date":"2021-01-28","close":259.16},{"date":"2021-01-29","close":255.45},{"date":"2021-02-01","close":263.57},{"date":"2021-02-02","close":269.76},{"date":"2021-02-03","close":265.21},{"date":"2021-02-04","close":270.09},{"date":"2021-02-05","close":272.92},{"date":"2021-02-08","close":276.48},{"date":"2021-02-09","close":278.16},{"date":"2021-02-10","close":276.87},{"date":"2021-02-11","close":286.7},{"date":"2021-02-12","close":292.09},{"date":"2021-02-16","close":290.67},{"date":"2021-02-17","close":283.76},{"date":"2021-02-18","close":270.95},{"date":"2021-02-19","close":268.07},{"date":"2021-02-22","close":254.69},{"date":"2021-02-23","close":253.21},{"date":"2021-02-24","close":260.68},{"date":"2021-02-25","close":244.09},{"date":"2021-02-26","close":245.21},{"date":"2021-03-01","close":254.17},{"date":"2021-03-02","close":247.87},{"date":"2021-03-03","close":236.93},{"date":"2021-03-04","close":229.8},{"date":"2021-03-05","close":227.8},{"date":"2021-03-08","close":218.49},{"date":"2021-03-09","close":228.4},{"date":"2021-03-10","close":228.84},{"date":"2021-03-11","close":234.26},{"date":"2021-03-12","close":229.45},{"date":"2021-03-15","close":234.87},{"date":"2021-03-16","close":234.05},{"date":"2021-03-17","close":235.61},{"date":"2021-03-18","close":227.39},{"date":"2021-03-19","close":227.86},{"date":"2021-03-22","close":234.43},{"date":"2021-03-23","close":235.13},{"date":"2021-03-24","close":233.05},{"date":"2021-03-25","close":231.67},{"date":"2021-03-26","close":242.75},{"date":"2021-03-29","close":240.46},{"date":"2021-03-30","close":239.6},{"date":"2021-03-31","close":247.78},{"date":"2021-04-01","close":254.23},{"date":"2021-04-05","close":260.11},{"date":"2021-04-06","close":257.36},{"date":"2021-04-07","close":257.0},{"date":"2021-04-08","close":261.01},{"date":"2021-04-09","close":261.85},{"date":"2021-04-12","close":258.05},{"date":"2021-04-13","close":261.93},{"date":"2021-04-14","close":258.59},{"date":"2021-04-15","close":262.13},{"date":"2021-04-16","close":260.77},{"date":"2021-04-19","close":250.64},{"date":"2021-04-20","close":250.17},{"date":"2021-04-21","close":252.56},{"date":"2021-04-22","close":248.21},{"date":"2021-04-23","close":251.45},{"date":"2021-04-26","close":256.88},{"date":"2021-04-27","close":251.7},{"date":"2021-04-28","close":251.37},{"date":"2021-04-29","close":252.51},{"date":"2021-04-30","close":247.06},{"date":"2021-05-03","close":244.81},{"date":"2021-05-04","close":237.07},{"date":"2021-05-05","close":237.46},{"date":"2021-05-06","close":237.46},{"date":"2021-05-07","close":241.84},{"date":"2021-05-10","close":232.39},{"date":"2021-05-11","close":234.82},{"date":"2021-05-12","close":228.54},{"date":"2021-05-13","close":230.86},{"date":"2021-05-14","close":239.7},{"date":"2021-05-17","close":236.0},{"date":"2021-05-18","close":235.03},{"date":"2021-05-19","close":237.36},{"date":"2021-05-20","close":244.71},{"date":"2021-05-21","close":242.0},{"date":"2021-05-24","close":248.58},{"date":"2021-05-25","close":255.83},{"date":"2021-05-26","close":254.28},{"date":"2021-05-27","close":254.62},{"date":"2021-05-28","close":254.34},{"date":"2021-06-01","close":253.82},{"date":"2021-06-02","close":253.05},{"date":"2021-06-03","close":250.59},{"date":"2021-06-04","close":255.88},{"date":"2021-06-07","close":252.59},{"date":"2021-06-08","close":254.99},{"date":"2021-06-09","close":256.06},{"date":"2021-06-10","close":262.07},{"date":"2021-06-11","close":263.07},{"date":"2021-06-14","close":266.49},{"date":"2021-06-15","close":264.09},{"date":"2021-06-16","close":261.41},{"date":"2021-06-17","close":265.14},{"date":"2021-06-18","close":265.86},{"date":"2021-06-21","close":264.8},{"date":"2021-06-22","close":268.46},{"date":"2021-06-23","close":268.86},{"date":"2021-06-24","close":273.8},{"date":"2021-06-25","close":268.97},{"date":"2021-06-28","close":274.03},{"date":"2021-06-29","close":276.18},{"date":"2021-06-30","close":275.79},{"date":"2021-07-01","close":277.11},{"date":"2021-07-02","close":279.16},{"date":"2021-07-06","close":279.29},{"date":"2021-07-07","close":279.86},{"date":"2021-07-08","close":278.86},{"date":"2021-07-09","close":280.75},{"date":"2021-07-12","close":278.56},{"date":"2021-07-13","close":278.09},{"date":"2021-07-14","close":279.08},{"date":"2021-07-15","close":277.68},{"date":"2021-07-16","close":276.56},{"date":"2021-07-19","close":274.48},{"date":"2021-07-20","close":277.89},{"date":"2021-07-21","close":278.22},{"date":"2021-07-22","close":281.6},{"date":"2021-07-23","close":285.07},{"date":"2021-07-26","close":283.89},{"date":"2021-07-27","close":281.16},{"date":"2021-07-28","close":283.69},{"date":"2021-07-29","close":285.53},{"date":"2021-07-30","close":287.99},{"date":"2021-08-02","close":287.61},{"date":"2021-08-03","close":289.2},{"date":"2021-08-04","close":291.49},{"date":"2021-08-05","close":293.2},{"date":"2021-08-06","close":292.43},{"date":"2021-08-09","close":291.4},{"date":"2021-08-10","close":288.25},{"date":"2021-08-11","close":288.95},{"date":"2021-08-12","close":292.19},{"date":"2021-08-13","close":293.12},{"date":"2021-08-16","close":294.42},{"date":"2021-08-17","close":291.62},{"date":"2021-08-18","close":290.63},{"date":"2021-08-19","close":315.99},{"date":"2021-08-20","close":316.88},{"date":"2021-08-23","close":320.92},{"date":"2021-08-24","close":324.95},{"date":"2021-08-25","close":325.01},{"date":"2021-08-26","close":326.51},{"date":"2021-08-27","close":331.81},{"date":"2021-08-30","close":334.28},{"date":"2021-08-31","close":332.24},{"date":"2021-09-01","close":333.63},{"date":"2021-09-02","close":337.74},{"date":"2021-09-03","close":336.64},{"date":"2021-09-07","close":336.32},{"date":"2021-09-08","close":336.59},{"date":"2021-09-09","close":333.55},{"date":"2021-09-10","close":332.49},{"date":"2021-09-13","close":331.59},{"date":"2021-09-14","close":332.59},{"date":"2021-09-15","close":336.09},{"date":"2021-09-16","close":335.38},{"date":"2021-09-17","close":325.54},{"date":"2021-09-20","close":321.3},{"date":"2021-09-21","close":317.9},{"date":"2021-09-22","close":320.52},{"date":"2021-09-23","close":322.88},{"date":"2021-09-24","close":321.94},{"date":"2021-09-27","close":313.4},{"date":"2021-09-28","close":301.93},{"date":"2021-09-29","close":302.62},{"date":"2021-09-30","close":299.41},{"date":"2021-10-01","close":302.49},{"date":"2021-10-04","close":289.25},{"date":"2021-10-05","close":293.35},{"date":"2021-10-06","close":294.57},{"date":"2021-10-07","close":298.37},{"date":"2021-10-08","close":291.66},{"date":"2021-10-11","close":288.74},{"date":"2021-10-12","close":292.04},{"date":"2021-10-13","close":296.3},{"date":"2021-10-14","close":304.83},{"date":"2021-10-15","close":306.26},{"date":"2021-10-18","close":307.22},{"date":"2021-10-19","close":311.0},{"date":"2021-10-20","close":315.5},{"date":"2021-10-21","close":321.01},{"date":"2021-10-22","close":321.12},{"date":"2021-10-25","close":324.0},{"date":"2021-10-26","close":328.03},{"date":"2021-10-27","close":319.13},{"date":"2021-10-28","close":326.78},{"date":"2021-10-29","close":333.18},{"date":"2021-11-01","close":329.84},{"date":"2021-11-02","close":333.19},{"date":"2021-11-03","close":333.41},{"date":"2021-11-04","close":341.72},{"date":"2021-11-05","close":340.75},{"date":"2021-11-08","close":342.91},{"date":"2021-11-09","close":348.26},{"date":"2021-11-10","close":337.66},{"date":"2021-11-11","close":340.36},{"date":"2021-11-12","close":347.01},{"date":"2021-11-15","close":345.75},{"date":"2021-11-16","close":353.46},{"date":"2021-11-17","close":353.92},{"date":"2021-11-18","close":352.09},{"date":"2021-11-19","close":357.95},{"date":"2021-11-22","close":347.97},{"date":"2021-11-23","close":344.66},{"date":"2021-11-24","close":349.21},{"date":"2021-11-26","close":342.16},{"date":"2021-11-29","close":355.87},{"date":"2021-11-30","close":341.0},{"date":"2021-12-01","close":334.75},{"date":"2021-12-02","close":349.67},{"date":"2021-12-03","close":344.56},{"date":"2021-12-06","close":345.45},{"date":"2021-12-07","close":356.2},{"date":"2021-12-08","close":364.36},{"date":"2021-12-09","close":354.48},{"date":"2021-12-10","close":362.34},{"date":"2021-12-13","close":362.23},{"date":"2021-12-14","close":345.93},{"date":"2021-12-15","close":361.3},{"date":"2021-12-16","close":352.92},{"date":"2021-12-17","close":348.04},{"date":"2021-12-20","close":346.11},{"date":"2021-12-21","close":359.07},{"date":"2021-12-22","close":364.83},{"date":"2021-12-23","close":366.15},{"date":"2021-12-27","close":375.59},{"date":"2021-12-28","close":372.15},{"date":"2021-12-29","close":373.44},{"date":"2021-12-30","close":370.81},{"date":"2021-12-31","close":368.5},{"date":"2022-01-03","close":361.1},{"date":"2022-01-04","close":352.99},{"date":"2022-01-05","close":339.77},{"date":"2022-01-06","close":344.97},{"date":"2022-01-07","close":330.36},{"date":"2022-01-10","close":329.63},{"date":"2022-01-11","close":340.38},{"date":"2022-01-12","close":338.59},{"date":"2022-01-13","close":327.51},{"date":"2022-01-14","close":326.16},{"date":"2022-01-18","close":313.48},{"date":"2022-01-19","close":312.14},{"date":"2022-01-20","close":309.96},{"date":"2022-01-21","close":303.31},{"date":"2022-01-24","close":308.34},{"date":"2022-01-25","close":291.66},{"date":"2022-01-26","close":288.56},{"date":"2022-01-27","close":285.36},{"date":"2022-01-28","close":296.35},{"date":"2022-01-31","close":310.5},{"date":"2022-02-01","close":311.82},{"date":"2022-02-02","close":315.63},{"date":"2022-02-03","close":303.51},{"date":"2022-02-04","close":308.89},{"date":"2022-02-07","close":305.14},{"date":"2022-02-08","close":309.11},{"date":"2022-02-09","close":324.18},{"date":"2022-02-10","close":311.15},{"date":"2022-02-11","close":295.29},{"date":"2022-02-14","close":294.96},{"date":"2022-02-15","close":306.15},{"date":"2022-02-16","close":306.79},{"date":"2022-02-17","close":293.31},{"date":"2022-02-18","close":287.63},{"date":"2022-02-22","close":289.47},{"date":"2022-02-23","close":285.53},{"date":"2022-02-24","close":307.8},{"date":"2022-02-25","close":311.15},{"date":"2022-02-28","close":312.39},{"date":"2022-03-01","close":307.71},{"date":"2022-03-02","close":315.32},{"date":"2022-03-03","close":308.84},{"date":"2022-03-04","close":309.06},{"date":"2022-03-07","close":295.46},{"date":"2022-03-08","close":296.35},{"date":"2022-03-09","close":307.79},{"date":"2022-03-10","close":300.84},{"date":"2022-03-11","close":293.69},{"date":"2022-03-14","close":278.98},{"date":"2022-03-15","close":285.5},{"date":"2022-03-16","close":300.08},{"date":"2022-03-17","close":304.05},{"date":"2022-03-18","close":318.21},{"date":"2022-03-21","close":314.31},{"date":"2022-03-22","close":325.22},{"date":"2022-03-23","close":316.44},{"date":"2022-03-24","close":325.56},{"date":"2022-03-25","close":318.91},{"date":"2022-03-28","close":332.38},{"date":"2022-03-29","close":341.0},{"date":"2022-03-30","close":332.59},{"date":"2022-03-31","close":333.27},{"date":"2022-04-01","close":334.98},{"date":"2022-04-04","close":340.15},{"date":"2022-04-05","close":327.71},{"date":"2022-04-06","close":324.85},{"date":"2022-04-07","close":326.37},{"date":"2022-04-08","close":319.83},{"date":"2022-04-11","close":309.77},{"date":"2022-04-12","close":310.83},{"date":"2022-04-13","close":306.72},{"date":"2022-04-14","close":294.77},{"date":"2022-04-18","close":297.12},{"date":"2022-04-19","close":306.33},{"date":"2022-04-20","close":306.26},{"date":"2022-04-21","close":295.5},{"date":"2022-04-22","close":285.0},{"date":"2022-04-25","close":290.92},{"date":"2022-04-26","close":282.9},{"date":"2022-04-27","close":287.03},{"date":"2022-04-28","close":301.86},{"date":"2022-04-29","close":286.79},{"date":"2022-05-02","close":290.71},{"date":"2022-05-03","close":292.21},{"date":"2022-05-04","close":299.19},{"date":"2022-05-05","close":282.34},{"date":"2022-05-06","close":274.71},{"date":"2022-05-09","close":262.41},{"date":"2022-05-10","close":270.51},{"date":"2022-05-11","close":260.83},{"date":"2022-05-12","close":262.06},{"date":"2022-05-13","close":275.99},{"date":"2022-05-16","close":273.73},{"date":"2022-05-17","close":282.81},{"date":"2022-05-18","close":272.57},{"date":"2022-05-19","close":300.52},{"date":"2022-05-20","close":306.72},{"date":"2022-05-23","close":306.98},{"date":"2022-05-24","close":296.37},{"date":"2022-05-25","close":299.17},{"date":"2022-05-26","close":306.1},{"date":"2022-05-27","close":322.96},{"date":"2022-05-31","close":319.2},{"date":"2022-06-01","close":316.86},{"date":"2022-06-02","close":330.81},{"date":"2022-06-03","close":327.68},{"date":"2022-06-06","close":328.79},{"date":"2022-06-07","close":329.53},{"date":"2022-06-08","close":322.89},{"date":"2022-06-09","close":317.08},{"date":"2022-06-10","close":305.39},{"date":"2022-06-13","close":290.25},{"date":"2022-06-14","close":295.16},{"date":"2022-06-15","close":303.24},{"date":"2022-06-16","close":289.49},{"date":"2022-06-17","close":296.18},{"date":"2022-06-21","close":302.22},{"date":"2022-06-22","close":301.24},{"date":"2022-06-23","close":309.25},{"date":"2022-06-24","close":317.47},{"date":"2022-06-27","close":311.86},{"date":"2022-06-28","close":303.67},{"date":"2022-06-29","close":306.06},{"date":"2022-06-30","close":303.7},{"date":"2022-07-01","close":301.23},{"date":"2022-07-05","close":302.91},{"date":"2022-07-06","close":309.63},{"date":"2022-07-07","close":319.43},{"date":"2022-07-08","close":317.54},{"date":"2022-07-11","close":315.19},{"date":"2022-07-12","close":306.41},{"date":"2022-07-13","close":303.07},{"date":"2022-07-14","close":305.02},{"date":"2022-07-15","close":314.3},{"date":"2022-07-18","close":310.43},{"date":"2022-07-19","close":323.51},{"date":"2022-07-20","close":330.7},{"date":"2022-07-21","close":338.66},{"date":"2022-07-22","close":338.04},{"date":"2022-07-25","close":337.67},{"date":"2022-07-26","close":339.41},{"date":"2022-07-27","close":353.54},{"date":"2022-07-28","close":362.64},{"date":"2022-07-29","close":367.5},{"date":"2022-08-01","close":370.01},{"date":"2022-08-02","close":368.36},{"date":"2022-08-03","close":370.84},{"date":"2022-08-04","close":372.29},{"date":"2022-08-05","close":374.29},{"date":"2022-08-08","close":372.07},{"date":"2022-08-09","close":372.61},{"date":"2022-08-10","close":375.71},{"date":"2022-08-11","close":377.01},{"date":"2022-08-12","close":385.44},{"date":"2022-08-15","close":390.45},{"date":"2022-08-16","close":385.67},{"date":"2022-08-17","close":381.0},{"date":"2022-08-18","close":373.32},{"date":"2022-08-19","close":363.0},{"date":"2022-08-22","close":358.1},{"date":"2022-08-23","close":359.0},{"date":"2022-08-24","close":358.75},{"date":"2022-08-25","close":363.26},{"date":"2022-08-26","close":355.0},{"date":"2022-08-29","close":347.49},{"date":"2022-08-30","close":346.0},{"date":"2022-08-31","close":346.02},{"date":"2022-09-01","close":332.49},{"date":"2022-09-02","close":330.56},{"date":"2022-09-06","close":326.83},{"date":"2022-09-07","close":332.04},{"date":"2022-09-08","close":333.76},{"date":"2022-09-09","close":340.18},{"date":"2022-09-12","close":339.56},{"date":"2022-09-13","close":323.61},{"date":"2022-09-14","close":323.37},{"date":"2022-09-15","close":315.94},{"date":"2022-09-16","close":314.21},{"date":"2022-09-19","close":317.32},{"date":"2022-09-20","close":316.26},{"date":"2022-09-21","close":313.11},{"date":"2022-09-22","close":306.97},{"date":"2022-09-23","close":303.28},{"date":"2022-09-26","close":303.34},{"date":"2022-09-27","close":306.09},{"date":"2022-09-28","close":313.16},{"date":"2022-09-29","close":309.22},{"date":"2022-09-30","close":305.51},{"date":"2022-10-03","close":316.98},{"date":"2022-10-04","close":321.7},{"date":"2022-10-05","close":321.37},{"date":"2022-10-06","close":321.93},{"date":"2022-10-07","close":307.01},{"date":"2022-10-10","close":292.98},{"date":"2022-10-11","close":277.34},{"date":"2022-10-12","close":276.19},{"date":"2022-10-13","close":287.43},{"date":"2022-10-14","close":277.61},{"date":"2022-10-17","close":289.26},{"date":"2022-10-18","close":292.27},{"date":"2022-10-19","close":288.96},{"date":"2022-10-20","close":289.71},{"date":"2022-10-21","close":296.5},{"date":"2022-10-24","close":301.68},{"date":"2022-10-25","close":294.73},{"date":"2022-10-26","close":292.73},{"date":"2022-10-27","close":289.19},{"date":"2022-10-28","close":295.84},{"date":"2022-10-31","close":292.55},{"date":"2022-11-01","close":291.17},{"date":"2022-11-02","close":281.11},{"date":"2022-11-03","close":279.29},{"date":"2022-11-04","close":276.57},{"date":"2022-11-07","close":280.53},{"date":"2022-11-08","close":291.58},{"date":"2022-11-09","close":290.08},{"date":"2022-11-10","close":318.76},{"date":"2022-11-11","close":331.4},{"date":"2022-11-14","close":330.68},{"date":"2022-11-15","close":334.2},{"date":"2022-11-16","close":331.45},{"date":"2022-11-17","close":324.27},{"date":"2022-11-18","close":325.89},{"date":"2022-11-21","close":324.82},{"date":"2022-11-22","close":326.96},{"date":"2022-11-23","close":334.29},{"date":"2022-11-25","close":332.64},{"date":"2022-11-28","close":329.12},{"date":"2022-11-29","close":323.66},{"date":"2022-11-30","close":339.54},{"date":"2022-12-01","close":357.84},{"date":"2022-12-02","close":348.17},{"date":"2022-12-05","close":331.27},{"date":"2022-12-06","close":328.02},{"date":"2022-12-07","close":323.8},{"date":"2022-12-08","close":330.61},{"date":"2022-12-09","close":325.75},{"date":"2022-12-12","close":334.34},{"date":"2022-12-13","close":338.13},{"date":"2022-12-14","close":332.03},{"date":"2022-12-15","close":323.82},{"date":"2022-12-16","close":329.12},{"date":"2022-12-19","close":323.39},{"date":"2022-12-20","close":324.43},{"date":"2022-12-21","close":330.22},{"date":"2022-12-22","close":321.72},{"date":"2022-12-23","close":320.21},{"date":"2022-12-27","close":317.95},{"date":"2022-12-28","close":315.31},{"date":"2022-12-29","close":321.98},{"date":"2022-12-30","close":319.29},{"date":"2023-01-03","close":319.68},{"date":"2023-01-04","close":320.93},{"date":"2023-01-05","close":315.04},{"date":"2023-01-06","close":320.54},{"date":"2023-01-09","close":325.95},{"date":"2023-01-10","close":327.63},{"date":"2023-01-11","close":334.35},{"date":"2023-01-12","close":333.1},{"date":"2023-01-13","close":332.97},{"date":"2023-01-17","close":337.3},{"date":"2023-01-18","close":335.66},{"date":"2023-01-19","close":331.28},{"date":"2023-01-20","close":342.42},{"date":"2023-01-23","close":350.33},{"date":"2023-01-24","close":349.28},{"date":"2023-01-25","close":349.27},{"date":"2023-01-26","close":356.67},{"date":"2023-01-27","close":357.27},{"date":"2023-01-30","close":349.88},{"date":"2023-01-31","close":353.75},{"date":"2023-02-01","close":367.05},{"date":"2023-02-02","close":368.59},{"date":"2023-02-03","close":361.44},{"date":"2023-02-06","close":359.97},{"date":"2023-02-07","close":366.75},{"date":"2023-02-08","close":360.6},{"date":"2023-02-09","close":363.71},{"date":"2023-02-10","close":359.11},{"date":"2023-02-13","close":361.76},{"date":"2023-02-14","close":375.94},{"date":"2023-02-15","close":379.48},{"date":"2023-02-16","close":359.71},{"date":"2023-02-17","close":354.45},{"date":"2023-02-21","close":352.35},{"date":"2023-02-22","close":355.06},{"date":"2023-02-23","close":365.48},{"date":"2023-02-24","close":362.28},{"date":"2023-02-27","close":363.36},{"date":"2023-02-28","close":363.76},{"date":"2023-03-01","close":361.02},{"date":"2023-03-02","close":363.38},{"date":"2023-03-03","close":367.5},{"date":"2023-03-06","close":368.77},{"date":"2023-03-07","close":361.28},{"date":"2023-03-08","close":369.02},{"date":"2023-03-09","close":361.92},{"date":"2023-03-10","close":355.23},{"date":"2023-03-13","close":357.29},{"date":"2023-03-14","close":369.84},{"date":"2023-03-15","close":366.82},{"date":"2023-03-16","close":374.0},{"date":"2023-03-17","close":372.53},{"date":"2023-03-20","close":375.59},{"date":"2023-03-21","close":374.36},{"date":"2023-03-22","close":371.35},{"date":"2023-03-23","close":379.4},{"date":"2023-03-24","close":376.56},{"date":"2023-03-27","close":373.92},{"date":"2023-03-28","close":369.87},{"date":"2023-03-29","close":375.04},{"date":"2023-03-30","close":375.94},{"date":"2023-03-31","close":386.25},{"date":"2023-04-03","close":388.94},{"date":"2023-04-04","close":384.93},{"date":"2023-04-05","close":378.36},{"date":"2023-04-06","close":375.92},{"date":"2023-04-10","close":379.99},{"date":"2023-04-11","close":379.4},{"date":"2023-04-12","close":376.52},{"date":"2023-04-13","close":381.56},{"date":"2023-04-14","close":381.68},{"date":"2023-04-17","close":380.19},{"date":"2023-04-18","close":380.43},{"date":"2023-04-19","close":378.77},{"date":"2023-04-20","close":377.56},{"date":"2023-04-21","close":377.26},{"date":"2023-04-24","close":375.67},{"date":"2023-04-25","close":364.53},{"date":"2023-04-26","close":365.1},{"date":"2023-04-27","close":368.39},{"date":"2023-04-28","close":371.32},{"date":"2023-05-01","close":371.62},{"date":"2023-05-02","close":368.83},{"date":"2023-05-03","close":368.0},{"date":"2023-05-04","close":366.62},{"date":"2023-05-05","close":371.56},{"date":"2023-05-08","close":371.74},{"date":"2023-05-09","close":366.95},{"date":"2023-05-10","close":370.12},{"date":"2023-05-11","close":367.96},{"date":"2023-05-12","close":368.84},{"date":"2023-05-15","close":373.28},{"date":"2023-05-16","close":375.14},{"date":"2023-05-17","close":377.08},{"date":"2023-05-18","close":409.71},{"date":"2023-05-19","close":408.5},{"date":"2023-05-22","close":401.68},{"date":"2023-05-23","close":393.09},{"date":"2023-05-24","close":395.39},{"date":"2023-05-25","close":434.2},{"date":"2023-05-26","close":444.73},{"date":"2023-05-30","close":464.83},{"date":"2023-05-31","close":454.96},{"date":"2023-06-01","close":454.55},{"date":"2023-06-02","close":449.36},{"date":"2023-06-05","close":450.16},{"date":"2023-06-06","close":443.84},{"date":"2023-06-07","close":435.32},{"date":"2023-06-08","close":437.69},{"date":"2023-06-09","close":438.78},{"date":"2023-06-12","close":446.04},{"date":"2023-06-13","close":449.98},{"date":"2023-06-14","close":446.05},{"date":"2023-06-15","close":446.37},{"date":"2023-06-16","close":441.19},{"date":"2023-06-20","close":435.5},{"date":"2023-06-21","close":426.34},{"date":"2023-06-22","close":426.13},{"date":"2023-06-23","close":419.56},{"date":"2023-06-26","close":417.21},{"date":"2023-06-27","close":426.78},{"date":"2023-06-28","close":427.15},{"date":"2023-06-29","close":427.9},{"date":"2023-06-30","close":435.41},{"date":"2023-07-03","close":434.01},{"date":"2023-07-05","close":432.74},{"date":"2023-07-06","close":431.11},{"date":"2023-07-07","close":431.29},{"date":"2023-07-10","close":445.72},{"date":"2023-07-11","close":438.7},{"date":"2023-07-12","close":441.35},{"date":"2023-07-13","close":448.84},{"date":"2023-07-14","close":454.11},{"date":"2023-07-17","close":461.18},{"date":"2023-07-18","close":462.93},{"date":"2023-07-19","close":457.33},{"date":"2023-07-20","close":451.71},{"date":"2023-07-21","close":454.0},{"date":"2023-07-24","close":450.75},{"date":"2023-07-25","close":456.45},{"date":"2023-07-26","close":449.33},{"date":"2023-07-27","close":448.74},{"date":"2023-07-28","close":450.9},{"date":"2023-07-31","close":451.8},{"date":"2023-08-01","close":453.51},{"date":"2023-08-02","close":441.18},{"date":"2023-08-03","close":440.12},{"date":"2023-08-04","close":441.42},{"date":"2023-08-07","close":444.0},{"date":"2023-08-08","close":435.99},{"date":"2023-08-09","close":428.96},{"date":"2023-08-10","close":431.39},{"date":"2023-08-11","close":428.46},{"date":"2023-08-14","close":434.85},{"date":"2023-08-15","close":436.74},{"date":"2023-08-16","close":428.21},{"date":"2023-08-17","close":424.1},{"date":"2023-08-18","close":426.02},{"date":"2023-08-21","close":436.47},{"date":"2023-08-22","close":436.39},{"date":"2023-08-23","close":448.24},{"date":"2023-08-24","close":435.86},{"date":"2023-08-25","close":442.24},{"date":"2023-08-28","close":443.68},{"date":"2023-08-29","close":451.57},{"date":"2023-08-30","close":457.28},{"date":"2023-08-31","close":458.89},{"date":"2023-09-01","close":460.45},{"date":"2023-09-05","close":466.85},{"date":"2023-09-06","close":465.69},{"date":"2023-09-07","close":458.09},{"date":"2023-09-08","close":459.14},{"date":"2023-09-11","close":461.82},{"date":"2023-09-12","close":454.36},{"date":"2023-09-13","close":466.86},{"date":"2023-09-14","close":466.15},{"date":"2023-09-15","close":451.93},{"date":"2023-09-18","close":460.01},{"date":"2023-09-19","close":460.02},{"date":"2023-09-20","close":453.28},{"date":"2023-09-21","close":444.27},{"date":"2023-09-22","close":446.85},{"date":"2023-09-25","close":447.83},{"date":"2023-09-26","close":444.35},{"date":"2023-09-27","close":446.71},{"date":"2023-09-28","close":460.71},{"date":"2023-09-29","close":458.97},{"date":"2023-10-02","close":463.82},{"date":"2023-10-03","close":450.72},{"date":"2023-10-04","close":461.32},{"date":"2023-10-05","close":459.75},{"date":"2023-10-06","close":473.26},{"date":"2023-10-09","close":479.92},{"date":"2023-10-10","close":490.11},{"date":"2023-10-11","close":494.95},{"date":"2023-10-12","close":496.23},{"date":"2023-10-13","close":489.67},{"date":"2023-10-16","close":491.96},{"date":"2023-10-17","close":492.05},{"date":"2023-10-18","close":485.73},{"date":"2023-10-19","close":482.37},{"date":"2023-10-20","close":467.64},{"date":"2023-10-23","close":467.82},{"date":"2023-10-24","close":468.03},{"date":"2023-10-25","close":455.26},{"date":"2023-10-26","close":453.54},{"date":"2023-10-27","close":457.0},{"date":"2023-10-30","close":460.94},{"date":"2023-10-31","close":469.44},{"date":"2023-11-01","close":475.38},{"date":"2023-11-02","close":478.64},{"date":"2023-11-03","close":487.94},{"date":"2023-11-06","close":489.94},{"date":"2023-11-07","close":499.02},{"date":"2023-11-08","close":506.16},{"date":"2023-11-09","close":505.17},{"date":"2023-11-10","close":518.83},{"date":"2023-11-13","close":522.88},{"date":"2023-11-14","close":538.32},{"date":"2023-11-15","close":529.32},{"date":"2023-11-16","close":533.45},{"date":"2023-11-17","close":534.78},{"date":"2023-11-20","close":541.52},{"date":"2023-11-21","close":540.38},{"date":"2023-11-22","close":541.03},{"date":"2023-11-24","close":542.69},{"date":"2023-11-27","close":543.53},{"date":"2023-11-28","close":543.73},{"date":"2023-11-29","close":552.46},{"date":"2023-11-30","close":543.23},{"date":"2023-12-01","close":545.96},{"date":"2023-12-04","close":531.2},{"date":"2023-12-05","close":535.71},{"date":"2023-12-06","close":527.49},{"date":"2023-12-07","close":534.15},{"date":"2023-12-08","close":535.93},{"date":"2023-12-11","close":556.02},{"date":"2023-12-12","close":567.06},{"date":"2023-12-13","close":568.09},{"date":"2023-12-14","close":551.45},{"date":"2023-12-15","close":556.27},{"date":"2023-12-18","close":559.69},{"date":"2023-12-19","close":558.65},{"date":"2023-12-20","close":551.72},{"date":"2023-12-21","close":559.96},{"date":"2023-12-22","close":524.46},{"date":"2023-12-26","close":520.25},{"date":"2023-12-27","close":518.1},{"date":"2023-12-28","close":517.41},{"date":"2023-12-29","close":514.91},{"date":"2024-01-02","close":498.97},{"date":"2024-01-03","close":492.4},{"date":"2024-01-04","close":490.18},{"date":"2024-01-05","close":484.81},{"date":"2024-01-08","close":499.98},{"date":"2024-01-09","close":501.87},{"date":"2024-01-10","close":505.18},{"date":"2024-01-11","close":498.46},{"date":"2024-01-12","close":494.4},{"date":"2024-01-16","close":509.68},{"date":"2024-01-17","close":507.87},{"date":"2024-01-18","close":494.34},{"date":"2024-01-19","close":517.31},{"date":"2024-01-22","close":541.71},{"date":"2024-01-23","close":548.9},{"date":"2024-01-24","close":540.46},{"date":"2024-01-25","close":536.68},{"date":"2024-01-26","close":528.13},{"date":"2024-01-29","close":539.9},{"date":"2024-01-30","close":543.18},{"date":"2024-01-31","close":533.35},{"date":"2024-02-01","close":540.0},{"date":"2024-02-02","close":552.05},{"date":"2024-02-05","close":559.14},{"date":"2024-02-06","close":542.43},{"date":"2024-02-07","close":554.28},{"date":"2024-02-08","close":570.69},{"date":"2024-02-09","close":575.3},{"date":"2024-02-12","close":568.93},{"date":"2024-02-13","close":548.53},{"date":"2024-02-14","close":562.73},{"date":"2024-02-15","close":557.83},{"date":"2024-02-16","close":552.91},{"date":"2024-02-20","close":547.98},{"date":"2024-02-21","close":543.57},{"date":"2024-02-22","close":580.9},{"date":"2024-02-23","close":575.65},{"date":"2024-02-26","close":575.7},{"date":"2024-02-27","close":574.0},{"date":"2024-02-28","close":570.28},{"date":"2024-02-29","close":573.73},{"date":"2024-03-01","close":591.35},{"date":"2024-03-04","close":594.32},{"date":"2024-03-05","close":565.26},{"date":"2024-03-06","close":575.97},{"date":"2024-03-07","close":583.35},{"date":"2024-03-08","close":571.29},{"date":"2024-03-11","close":565.32},{"date":"2024-03-12","close":576.72},{"date":"2024-03-13","close":561.2},{"date":"2024-03-14","close":559.31},{"date":"2024-03-15","close":550.03},{"date":"2024-03-18","close":560.63},{"date":"2024-03-19","close":584.71},{"date":"2024-03-20","close":589.78},{"date":"2024-03-21","close":602.01},{"date":"2024-03-22","close":594.2},{"date":"2024-03-25","close":584.32},{"date":"2024-03-26","close":584.32},{"date":"2024-03-27","close":573.35},{"date":"2024-03-28","close":571.5},{"date":"2024-04-01","close":576.89},{"date":"2024-04-02","close":569.82},{"date":"2024-04-03","close":578.87},{"date":"2024-04-04","close":567.11},{"date":"2024-04-05","close":575.45},{"date":"2024-04-08","close":576.36},{"date":"2024-04-09","close":568.99},{"date":"2024-04-10","close":561.23},{"date":"2024-04-11","close":561.97},{"date":"2024-04-12","close":557.16},{"date":"2024-04-15","close":543.91},{"date":"2024-04-16","close":541.09},{"date":"2024-04-17","close":527.58},{"date":"2024-04-18","close":519.71},{"date":"2024-04-19","close":510.71},{"date":"2024-04-22","close":515.49},{"date":"2024-04-23","close":527.5},{"date":"2024-04-24","close":527.52},{"date":"2024-04-25","close":530.11},{"date":"2024-04-26","close":543.66},{"date":"2024-04-29","close":544.76},{"date":"2024-04-30","close":530.59},{"date":"2024-05-01","close":522.18},{"date":"2024-05-02","close":523.38},{"date":"2024-05-03","close":536.94},{"date":"2024-05-06","close":545.54},{"date":"2024-05-07","close":549.61},{"date":"2024-05-08","close":550.49},{"date":"2024-05-09","close":549.88},{"date":"2024-05-10","close":556.71},{"date":"2024-05-13","close":557.39},{"date":"2024-05-14","close":559.63},{"date":"2024-05-15","close":580.2},{"date":"2024-05-16","close":569.27},{"date":"2024-05-17","close":566.73},{"date":"2024-05-20","close":574.38},{"date":"2024-05-21","close":571.53},{"date":"2024-05-22","close":573.13},{"date":"2024-05-23","close":586.3},{"date":"2024-05-24","close":587.4},{"date":"2024-05-28","close":587.94},{"date":"2024-05-29","close":580.21},{"date":"2024-05-30","close":564.73},{"date":"2024-05-31","close":560.8},{"date":"2024-06-03","close":561.18},{"date":"2024-06-04","close":561.73},{"date":"2024-06-05","close":588.14},{"date":"2024-06-06","close":573.85},{"date":"2024-06-07","close":571.45},{"date":"2024-06-10","close":576.18},{"date":"2024-06-11","close":579.91},{"date":"2024-06-12","close":590.89},{"date":"2024-06-13","close":586.54},{"date":"2024-06-14","close":590.21},{"date":"2024-06-17","close":612.72},{"date":"2024-06-18","close":620.31},{"date":"2024-06-20","close":610.18},{"date":"2024-06-21","close":605.53},{"date":"2024-06-24","close":595.6},{"date":"2024-06-25","close":600.14},{"date":"2024-06-26","close":598.52},{"date":"2024-06-27","close":595.0},{"date":"2024-06-28","close":595.06},{"date":"2024-07-01","close":601.75},{"date":"2024-07-02","close":609.66},{"date":"2024-07-03","close":606.99},{"date":"2024-07-05","close":621.3},{"date":"2024-07-08","close":615.49},{"date":"2024-07-09","close":607.94},{"date":"2024-07-10","close":619.56},{"date":"2024-07-11","close":608.74},{"date":"2024-07-12","close":614.05},{"date":"2024-07-15","close":616.01},{"date":"2024-07-16","close":613.01},{"date":"2024-07-17","close":570.38},{"date":"2024-07-18","close":560.38},{"date":"2024-07-19","close":563.12},{"date":"2024-07-22","close":587.71},{"date":"2024-07-23","close":588.33},{"date":"2024-07-24","close":553.33},{"date":"2024-07-25","close":538.72},{"date":"2024-07-26","close":546.38},{"date":"2024-07-29","close":547.52},{"date":"2024-07-30","close":525.89},{"date":"2024-07-31","close":558.32},{"date":"2024-08-01","close":540.67},{"date":"2024-08-02","close":505.78},{"date":"2024-08-05","close":487.84},{"date":"2024-08-06","close":499.39},{"date":"2024-08-07","close":489.97},{"date":"2024-08-08","close":515.03},{"date":"2024-08-09","close":524.73},{"date":"2024-08-12","close":520.84},{"date":"2024-08-13","close":528.64},{"date":"2024-08-14","close":530.8},{"date":"2024-08-15","close":548.28},{"date":"2024-08-16","close":549.0},{"date":"2024-08-19","close":558.22},{"date":"2024-08-20","close":557.03},{"date":"2024-08-21","close":564.68},{"date":"2024-08-22","close":548.06},{"date":"2024-08-23","close":539.39},{"date":"2024-08-26","close":525.91},{"date":"2024-08-27","close":521.78},{"date":"2024-08-28","close":509.98},{"date":"2024-08-29","close":517.02},{"date":"2024-08-30","close":519.58},{"date":"2024-09-03","close":481.22},{"date":"2024-09-04","close":477.53},{"date":"2024-09-05","close":476.03},{"date":"2024-09-06","close":463.97},{"date":"2024-09-09","close":464.16},{"date":"2024-09-10","close":465.5},{"date":"2024-09-11","close":481.5},{"date":"2024-09-12","close":488.95},{"date":"2024-09-13","close":490.07},{"date":"2024-09-16","close":498.57},{"date":"2024-09-17","close":502.25},{"date":"2024-09-18","close":495.95},{"date":"2024-09-19","close":514.12},{"date":"2024-09-20","close":506.65},{"date":"2024-09-23","close":505.79},{"date":"2024-09-24","close":506.83},{"date":"2024-09-25","close":510.36},{"date":"2024-09-26","close":515.4},{"date":"2024-09-27","close":513.31},{"date":"2024-09-30","close":506.39},{"date":"2024-10-01","close":495.56},{"date":"2024-10-02","close":496.82},{"date":"2024-10-03","close":495.41},{"date":"2024-10-04","close":499.12},{"date":"2024-10-07","close":494.87},{"date":"2024-10-08","close":517.76},{"date":"2024-10-09","close":529.0},{"date":"2024-10-10","close":533.08},{"date":"2024-10-11","close":539.92},{"date":"2024-10-14","close":545.46},{"date":"2024-10-15","close":517.56},{"date":"2024-10-16","close":501.35},{"date":"2024-10-17","close":504.69},{"date":"2024-10-18","close":507.03},{"date":"2024-10-21","close":505.59},{"date":"2024-10-22","close":502.41},{"date":"2024-10-23","close":493.41},{"date":"2024-10-24","close":495.25},{"date":"2024-10-25","close":501.58},{"date":"2024-10-28","close":496.18},{"date":"2024-10-29","close":529.21},{"date":"2024-10-30","close":536.42},{"date":"2024-10-31","close":513.61},{"date":"2024-11-01","close":518.4},{"date":"2024-11-04","close":524.52},{"date":"2024-11-05","close":521.98},{"date":"2024-11-06","close":553.15},{"date":"2024-11-07","close":573.59},{"date":"2024-11-08","close":561.55},{"date":"2024-11-11","close":556.26},{"date":"2024-11-12","close":553.47},{"date":"2024-11-13","close":557.96},{"date":"2024-11-14","close":548.31},{"date":"2024-11-15","close":520.75},{"date":"2024-11-18","close":523.98},{"date":"2024-11-19","close":534.02},{"date":"2024-11-20","close":541.56},{"date":"2024-11-21","close":557.94},{"date":"2024-11-22","close":565.07},{"date":"2024-11-25","close":561.87},{"date":"2024-11-26","close":553.95},{"date":"2024-11-27","close":547.74},{"date":"2024-11-29","close":558.49},{"date":"2024-12-02","close":565.93},{"date":"2024-12-03","close":570.19},{"date":"2024-12-04","close":588.0},{"date":"2024-12-05","close":515.29},{"date":"2024-12-06","close":517.28},{"date":"2024-12-09","close":508.49},{"date":"2024-12-10","close":505.32},{"date":"2024-12-11","close":512.06},{"date":"2024-12-12","close":511.73},{"date":"2024-12-13","close":508.28},{"date":"2024-12-16","close":522.11},{"date":"2024-12-17","close":511.87},{"date":"2024-12-18","close":494.43},{"date":"2024-12-19","close":493.35},{"date":"2024-12-20","close":492.18},{"date":"2024-12-23","close":492.58},{"date":"2024-12-24","close":500.16},{"date":"2024-12-26","close":495.82},{"date":"2024-12-27","close":490.91},{"date":"2024-12-30","close":486.74},{"date":"2024-12-31","close":485.36},{"date":"2025-01-02","close":482.75},{"date":"2025-01-03","close":493.71},{"date":"2025-01-06","close":501.06},{"date":"2025-01-07","close":487.62},{"date":"2025-01-08","close":502.0},{"date":"2025-01-10","close":492.54},{"date":"2025-01-13","close":487.43},{"date":"2025-01-14","close":490.36},{"date":"2025-01-15","close":507.19},{"date":"2025-01-16","close":515.81},{"date":"2025-01-17","close":526.7},{"date":"2025-01-21","close":529.75},{"date":"2025-01-22","close":544.7},{"date":"2025-01-23","close":551.54},{"date":"2025-01-24","close":546.19},{"date":"2025-01-27","close":510.73},{"date":"2025-01-28","close":526.12},{"date":"2025-01-29","close":512.71},{"date":"2025-01-30","close":526.36},{"date":"2025-01-31","close":525.48},{"date":"2025-02-03","close":520.25},{"date":"2025-02-04","close":523.88},{"date":"2025-02-05","close":528.42},{"date":"2025-02-06","close":533.18},{"date":"2025-02-07","close":525.82},{"date":"2025-02-10","close":531.33},{"date":"2025-02-11","close":529.14},{"date":"2025-02-12","close":509.71},{"date":"2025-02-13","close":528.29},{"date":"2025-02-14","close":522.53},{"date":"2025-02-18","close":525.0},{"date":"2025-02-19","close":500.98},{"date":"2025-02-20","close":493.97},{"date":"2025-02-21","close":474.84},{"date":"2025-02-24","close":470.08},{"date":"2025-02-25","close":457.95},{"date":"2025-02-26","close":470.46},{"date":"2025-02-27","close":454.71},{"date":"2025-02-28","close":457.28},{"date":"2025-03-03","close":443.26},{"date":"2025-03-04","close":445.47},{"date":"2025-03-05","close":447.96},{"date":"2025-03-06","close":445.73},{"date":"2025-03-07","close":450.88},{"date":"2025-03-10","close":429.85},{"date":"2025-03-11","close":430.68},{"date":"2025-03-12","close":432.46},{"date":"2025-03-13","close":428.58},{"date":"2025-03-14","close":446.23},{"date":"2025-03-17","close":453.51},{"date":"2025-03-18","close":447.99},{"date":"2025-03-19","close":450.28},{"date":"2025-03-20","close":449.99},{"date":"2025-03-21","close":448.6},{"date":"2025-03-24","close":457.77},{"date":"2025-03-25","close":457.23},{"date":"2025-03-26","close":449.9},{"date":"2025-03-27","close":446.23},{"date":"2025-03-28","close":437.95},{"date":"2025-03-31","close":428.85},{"date":"2025-04-01","close":435.94},{"date":"2025-04-02","close":438.55},{"date":"2025-04-03","close":417.76},{"date":"2025-04-04","close":388.13},{"date":"2025-04-07","close":380.9},{"date":"2025-04-08","close":381.59},{"date":"2025-04-09","close":428.7},{"date":"2025-04-10","close":406.89},{"date":"2025-04-11","close":421.21},{"date":"2025-04-14","close":421.98},{"date":"2025-04-15","close":425.65},{"date":"2025-04-16","close":415.65},{"date":"2025-04-17","close":413.32},{"date":"2025-04-21","close":402.36},{"date":"2025-04-22","close":413.4},{"date":"2025-04-23","close":422.23},{"date":"2025-04-24","close":438.9},{"date":"2025-04-25","close":446.62},{"date":"2025-04-28","close":443.97},{"date":"2025-04-29","close":460.77},{"date":"2025-04-30","close":459.01},{"date":"2025-05-01","close":459.36},{"date":"2025-05-02","close":472.28},{"date":"2025-05-05","close":477.41},{"date":"2025-05-06","close":473.55},{"date":"2025-05-07","close":480.54},{"date":"2025-05-08","close":484.5},{"date":"2025-05-09","close":482.9},{"date":"2025-05-12","close":505.59},{"date":"2025-05-13","close":515.71},{"date":"2025-05-14","close":517.66},{"date":"2025-05-15","close":514.48},{"date":"2025-05-16","close":514.43},{"date":"2025-05-19","close":516.01},{"date":"2025-05-20","close":515.61},{"date":"2025-05-21","close":501.46},{"date":"2025-05-22","close":503.48},{"date":"2025-05-23","close":498.85},{"date":"2025-05-27","close":511.79},{"date":"2025-05-28","close":462.43},{"date":"2025-05-29","close":454.99},{"date":"2025-05-30","close":463.98},{"date":"2025-06-02","close":466.15},{"date":"2025-06-03","close":466.26},{"date":"2025-06-04","close":473.19},{"date":"2025-06-05","close":482.2},{"date":"2025-06-06","close":486.0},{"date":"2025-06-09","close":495.77},{"date":"2025-06-10","close":504.4},{"date":"2025-06-11","close":500.73},{"date":"2025-06-12","close":494.99},{"date":"2025-06-13","close":478.86},{"date":"2025-06-16","close":479.41},{"date":"2025-06-17","close":475.4},{"date":"2025-06-18","close":473.62},{"date":"2025-06-20","close":470.53},{"date":"2025-06-23","close":470.98},{"date":"2025-06-24","close":478.98},{"date":"2025-06-25","close":487.27},{"date":"2025-06-26","close":495.7},{"date":"2025-06-27","close":502.63},{"date":"2025-06-30","close":512.68},{"date":"2025-07-01","close":521.78},{"date":"2025-07-02","close":523.11},{"date":"2025-07-03","close":548.74},{"date":"2025-07-07","close":536.52},{"date":"2025-07-08","close":551.51},{"date":"2025-07-09","close":550.95},{"date":"2025-07-10","close":566.19},{"date":"2025-07-11","close":559.28},{"date":"2025-07-14","close":549.53},{"date":"2025-07-15","close":569.1},{"date":"2025-07-16","close":571.2},{"date":"2025-07-17","close":589.01},{"date":"2025-07-18","close":584.76},{"date":"2025-07-21","close":591.46},{"date":"2025-07-22","close":615.13},{"date":"2025-07-23","close":614.42},{"date":"2025-07-24","close":609.68},{"date":"2025-07-25","close":601.55},{"date":"2025-07-28","close":592.63},{"date":"2025-07-29","close":635.81},{"date":"2025-07-30","close":645.35},{"date":"2025-07-31","close":633.47},{"date":"2025-08-01","close":618.65},{"date":"2025-08-04","close":636.02},{"date":"2025-08-05","close":628.5},{"date":"2025-08-06","close":625.88},{"date":"2025-08-07","close":620.325},{"date":"2025-08-08","close":619.42},{"date":"2025-08-11","close":616.12},{"date":"2025-08-12","close":625.8},{"date":"2025-08-13","close":618.57},{"date":"2025-08-14","close":616.36},{"date":"2025-08-15","close":617.91},{"date":"2025-08-18","close":625.33},{"date":"2025-08-19","close":612.79},{"date":"2025-08-20","close":601.13},{"date":"2025-08-21","close":598.17},{"date":"2025-08-22","close":606.52},{"date":"2025-08-25","close":597.0},{"date":"2025-08-26","close":596.0},{"date":"2025-08-27","close":603.17},{"date":"2025-08-28","close":612.17},{"date":"2025-08-29","close":603.52},{"date":"2025-09-02","close":592.01},{"date":"2025-09-03","close":592.12},{"date":"2025-09-04","close":601.96},{"date":"2025-09-05","close":598.14},{"date":"2025-09-08","close":609.08},{"date":"2025-09-09","close":604.37},{"date":"2025-09-10","close":387.78},{"date":"2025-09-11","close":438.1},{"date":"2025-09-12","close":425.45},{"date":"2025-09-15","close":419.2},{"date":"2025-09-16","close":425.97},{"date":"2025-09-17","close":425.4},{"date":"2025-09-18","close":480.11},{"date":"2025-09-19","close":495.5},{"date":"2025-09-22","close":514.79},{"date":"2025-09-23","close":490.32},{"date":"2025-09-24","close":468.09},{"date":"2025-09-25","close":487.2},{"date":"2025-09-26","close":487.76},{"date":"2025-09-29","close":481.61},{"date":"2025-09-30","close":493.39},{"date":"2025-10-01","close":488.78},{"date":"2025-10-02","close":471.145},{"date":"2025-10-03","close":469.17},{"date":"2025-10-06","close":478.22},{"date":"2025-10-07","close":477.83},{"date":"2025-10-08","close":489.36},{"date":"2025-10-09","close":484.41},{"date":"2025-10-10","close":438.92},{"date":"2025-10-13","close":448.0},{"date":"2025-10-14","close":443.76},{"date":"2025-10-15","close":435.9},{"date":"2025-10-16","close":440.2},{"date":"2025-10-17","close":447.64},{"date":"2025-10-20","close":453.35},{"date":"2025-10-21","close":459.04},{"date":"2025-10-22","close":454.3},{"date":"2025-10-23","close":456.09},{"date":"2025-10-24","close":464.18},{"date":"2025-10-27","close":465.41},{"date":"2025-10-28","close":456.83},{"date":"2025-10-29","close":455.34},{"date":"2025-10-30","close":442.93},{"date":"2025-10-31","close":453.82},{"date":"2025-11-03","close":445.72},{"date":"2025-11-04","close":416.35},{"date":"2025-11-05","close":409.11},{"date":"2025-11-06","close":396.14},{"date":"2025-11-07","close":393.43},{"date":"2025-11-10","close":400.77},{"date":"2025-11-11","close":395.6},{"date":"2025-11-12","close":398.81},{"date":"2025-11-13","close":393.93},{"date":"2025-11-14","close":389.83},{"date":"2025-11-17","close":390.24},{"date":"2025-11-18","close":383.82},{"date":"2025-11-19","close":386.3},{"date":"2025-11-20","close":385.6},{"date":"2025-11-21","close":388.36},{"date":"2025-11-24","close":404.63},{"date":"2025-11-25","close":401.61},{"date":"2025-11-26","close":409.68},{"date":"2025-11-28","close":418.01},{"date":"2025-12-01","close":438.29},{"date":"2025-12-02","close":449.35},{"date":"2025-12-03","close":466.44},{"date":"2025-12-04","close":463.74},{"date":"2025-12-05","close":466.76},{"date":"2025-12-08","close":465.75},{"date":"2025-12-09","close":465.85},{"date":"2025-12-10","close":475.83},{"date":"2025-12-11","close":477.26},{"date":"2025-12-12","close":452.95},{"date":"2025-12-15","close":454.67},{"date":"2025-12-16","close":463.34},{"date":"2025-12-17","close":453.07},{"date":"2025-12-18","close":458.13},{"date":"2025-12-19","close":463.73},{"date":"2025-12-22","close":481.24},{"date":"2025-12-23","close":475.47},{"date":"2025-12-24","close":475.75},{"date":"2025-12-26","close":477.14},{"date":"2025-12-29","close":478.97},{"date":"2025-12-30","close":474.49},{"date":"2025-12-31","close":469.72},{"date":"2026-01-02","close":480.42},{"date":"2026-01-05","close":494.19},{"date":"2026-01-06","close":508.77},{"date":"2026-01-07","close":519.7},{"date":"2026-01-08","close":514.49},{"date":"2026-01-09","close":525.18},{"date":"2026-01-12","close":533.42},{"date":"2026-01-13","close":511.8},{"date":"2026-01-14","close":505.34},{"date":"2026-01-15","close":508.19},{"date":"2026-01-16","close":516.31},{"date":"2026-01-20","close":510.97},{"date":"2026-01-21","close":521.95},{"date":"2026-01-22","close":509.47},{"date":"2026-01-23","close":501.39},{"date":"2026-01-26","close":503.01},{"date":"2026-01-27","close":502.7},{"date":"2026-01-28","close":511.35},{"date":"2026-01-29","close":480.0},{"date":"2026-01-30","close":465.115},{"date":"2026-02-02","close":457.89},{"date":"2026-02-03","close":419.14},{"date":"2026-02-04","close":418.98},{"date":"2026-02-05","close":410.44},{"date":"2026-02-06","close":426.88},{"date":"2026-02-09","close":438.9},{"date":"2026-02-10","close":437.45},{"date":"2026-02-11","close":438.21},{"date":"2026-02-12","close":423.35},{"date":"2026-02-13","close":437.09},{"date":"2026-02-17","close":421.95},{"date":"2026-02-18","close":442.31},{"date":"2026-02-19","close":442.44},{"date":"2026-02-20","close":439.94},{"date":"2026-02-23","close":420.82},{"date":"2026-02-24","close":440.72},{"date":"2026-02-25","close":449.17},{"date":"2026-02-26","close":426.0},{"date":"2026-02-27","close":414.0},{"date":"2026-03-02","close":424.66},{"date":"2026-03-03","close":424.32},{"date":"2026-03-04","close":430.98},{"date":"2026-03-05","close":442.3},{"date":"2026-03-06","close":437.41},{"date":"2026-03-09","close":437.22},{"date":"2026-03-10","close":432.65},{"date":"2026-03-11","close":432.98},{"date":"2026-03-12","close":418.72},{"date":"2026-03-13","close":412.63},{"date":"2026-03-16","close":425.88},{"date":"2026-03-17","close":429.29},{"date":"2026-03-18","close":428.67},{"date":"2026-03-19","close":428.25},{"date":"2026-03-20","close":420.32},{"date":"2026-03-23","close":432.48},{"date":"2026-03-24","close":415.62},{"date":"2026-03-25","close":410.13},{"date":"2026-03-26","close":401.95},{"date":"2026-03-27","close":380.47},{"date":"2026-03-30","close":383.14},{"date":"2026-03-31","close":396.48},{"date":"2026-04-01","close":396.74},{"date":"2026-04-02","close":395.95},{"date":"2026-04-06","close":397.07},{"date":"2026-04-07","close":397.9},{"date":"2026-04-08","close":410.16},{"date":"2026-04-09","close":404.92},{"date":"2026-04-10","close":392.24},{"date":"2026-04-13","close":417.77},{"date":"2026-04-14","close":418.8},{"date":"2026-04-15","close":438.45},{"date":"2026-04-16","close":441.15},{"date":"2026-04-17","close":449.58},{"date":"2026-04-20","close":460.95},{"date":"2026-04-21","close":467.58},{"date":"2026-04-22","close":477.26},{"date":"2026-04-23","close":456.85},{"date":"2026-04-24","close":500.82},{"date":"2026-04-27","close":498.54},{"date":"2026-04-28","close":483.89},{"date":"2026-04-29","close":481.22},{"date":"2026-04-30","close":482.6},{"date":"2026-05-01","close":489.02},{"date":"2026-05-04","close":497.5},{"date":"2026-05-05","close":502.51},{"date":"2026-05-06","close":504.42},{"date":"2026-05-07","close":505.19},{"date":"2026-05-08","close":516.48},{"date":"2026-05-11","close":516.19},{"date":"2026-05-12","close":513.21},{"date":"2026-05-13","close":509.28},{"date":"2026-05-14","close":510.02},{"date":"2026-05-15","close":502.42},{"date":"2026-05-18","close":498.43},{"date":"2026-05-19","close":493.87},{"date":"2026-05-20","close":498.93},{"date":"2026-05-21","close":503.98},{"date":"2026-05-22","close":524.74},{"date":"2026-05-26","close":534.56},{"date":"2026-05-27","close":525.92},{"date":"2026-05-28","close":480.64},{"date":"2026-05-29","close":475.62},{"date":"2026-06-01","close":492.29},{"date":"2026-06-02","close":508.35},{"date":"2026-06-03","close":498.02},{"date":"2026-06-04","close":494.48},{"date":"2026-06-05","close":464.85},{"date":"2026-06-08","close":473.48},{"date":"2026-06-09","close":465.27},{"date":"2026-06-10","close":460.54},{"date":"2026-06-11","close":456.29},{"date":"2026-06-12","close":453.89},{"date":"2026-06-15","close":454.38},{"date":"2026-06-16","close":448.38},{"date":"2026-06-17","close":461.74},{"date":"2026-06-18","close":455.51},{"date":"2026-06-22","close":464.58},{"date":"2026-06-23","close":461.5},{"date":"2026-06-24","close":463.93},{"date":"2026-06-25","close":455.02},{"date":"2026-06-26","close":454.34},{"date":"2026-06-29","close":447.26},{"date":"2026-06-30","close":446.07},{"date":"2026-07-01","close":454.53},{"date":"2026-07-02","close":437.16},{"date":"2026-07-06","close":442.27},{"date":"2026-07-07","close":436.63},{"date":"2026-07-08","close":434.5},{"date":"2026-07-09","close":443.37},{"date":"2026-07-10","close":445.5},{"date":"2026-07-13","close":433.82},{"date":"2026-07-14","close":425.9},{"date":"2026-07-15","close":425.275},{"date":"2026-07-16","close":417.03},{"date":"2026-07-17","close":384.275},{"date":"2026-07-20","close":378.46},{"date":"2026-07-21","close":389.07},{"date":"2026-07-22","close":377.61},{"date":"2026-07-23","close":373.52},{"date":"2026-07-24","close":373.47},{"date":"2026-07-27","close":388.99},{"date":"2026-07-28","close":383.82},{"date":"2026-07-29","close":373.69},{"date":"2026-07-30","close":372.33},{"date":"2026-07-31","close":388.76},{"date":"2026-08-03","close":392.07},{"date":"2026-08-04","close":403.86},{"date":"2026-08-05","close":400.82},{"date":"2026-08-06","close":405.98},{"date":"2026-08-07","close":415.99},{"date":"2026-08-10","close":411.68},{"date":"2026-08-11","close":410.91},{"date":"2026-08-12","close":412.32},{"date":"2026-08-13","close":411.75},{"date":"2026-08-14","close":421.5},{"date":"2026-08-17","close":413.22},{"date":"2026-08-18","close":404.41},{"date":"2026-08-19","close":401.24},{"date":"2026-08-20","close":397.92},{"date":"2026-08-21","close":397.87},{"date":"2026-08-24","close":394.51},{"date":"2026-08-25","close":408.79},{"date":"2026-08-26","close":410.0},{"date":"2026-08-27","close":464.89},{"date":"2026-08-28","close":442.61},{"date":"2026-08-31","close":439.59},{"date":"2026-09-01","close":414.82},{"date":"2026-09-02","close":415.97},{"date":"2026-09-03","close":416.31},{"date":"2026-09-04","close":393.84},{"date":"2026-09-08","close":392.03},{"date":"2026-09-09","close":393.22},{"date":"2026-09-10","close":397.17},{"date":"2026-09-11","close":397.38},{"date":"2026-09-14","close":381.43},{"date":"2026-09-15","close":367.7},{"date":"2026-09-16","close":378.47},{"date":"2026-09-17","close":381.17},{"date":"2026-09-18","close":384.97},{"date":"2026-09-21","close":401.85},{"date":"2026-09-22","close":409.24},{"date":"2026-09-23","close":413.06},{"date":"2026-09-24","close":424.91},{"date":"2026-09-25","close":425.76},{"date":"2026-09-28","close":417.61},{"date":"2026-09-29","close":415.09},{"date":"2026-09-30","close":434.94},{"date":"2026-10-01","close":490.54},{"date":"2026-10-02","close":489.9},{"date":"2026-10-05","close":488.47},{"date":"2026-10-06","close":505.17},{"date":"2026-10-07","close":502.67},{"date":"2026-10-08","close":497.75},{"date":"2026-10-09","close":509.99},{"date":"2026-10-12","close":502.51},{"date":"2026-10-13","close":494.51},{"date":"2026-10-14","close":479.93},{"date":"2026-10-15","close":468.11},{"date":"2026-10-16","close":454.63},{"date":"2026-10-19","close":454.58},{"date":"2026-10-20","close":447.62},{"date":"2026-10-21","close":451.19},{"date":"2026-10-22","close":422.48}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":422.48,"low_30d":362.55,"support":377.54,"high_30d":512.49,"change_1d":-6.4,"change_7d":-7.1,"change_30d":6.3,"resistance":497.5,"position_in_range":40.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":13.72,"per":48.85,"quarter":"2024-Q3"},{"pbr":10.82,"per":38.99,"quarter":"2024-Q4"},{"pbr":10.7,"per":41.75,"quarter":"2025-Q1"},{"pbr":8.77,"per":35.6,"quarter":"2025-Q2"},{"pbr":4.35,"per":49.3,"quarter":"2025-Q3"},{"pbr":3.03,"per":36.91,"quarter":"2025-Q4"},{"pbr":2.88,"per":49.9,"quarter":"2026-Q1"},{"pbr":3.0,"per":64.99,"quarter":"2026-Q2"},{"pbr":2.36,"per":59.55,"quarter":"2026-Q3"},{"pbr":2.49,"per":64.72,"quarter":"현재"}],"timeline":[{"close":558.32,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":513.61,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":525.48,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":459.01,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":633.47,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":453.82,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":465.115,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":482.6,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":388.76,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":6.63,"pbr_5y_low":2.36,"per_5y_avg":47.32,"per_5y_low":35.6,"current_pbr":2.49,"current_per":64.72,"pbr_5y_high":13.72,"per_5y_high":64.99,"pbr_5y_median":4.35,"per_5y_median":48.85,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":88.9,"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":["RSI 25 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"Software - Infrastructure"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +8.8%"},"momentum":{"grade":"D","reason":"RSI 25"},"valuation":{"grade":"C","reason":"PER 64.72x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.14,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.75,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.19,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.35,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.29,"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":72.57,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":9.75,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":12.57,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":13.72,"per":48.85,"close":558.32,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":10.82,"per":38.99,"close":513.61,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":10.7,"per":41.75,"close":525.48,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":8.77,"per":35.6,"close":459.01,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.35,"per":49.3,"close":633.47,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.03,"per":36.91,"close":453.82,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.88,"per":49.9,"close":465.115,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.0,"per":64.99,"close":482.6,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":2.36,"per":59.55,"close":388.76,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"64.7배"},{"label":"PBR","value":"2.5배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"1.8%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":2.85,"pbr":null,"per":null,"roa":0.01144370867670909,"roe":0.01753197227359221,"revenue":2476822000.0,"market_cap":null,"net_income":546165450.0,"fiscal_year":2026,"report_date":"2026-07-31","gross_margin":0.7257017258406135,"total_assets":47726263000.0,"total_equity":31152539000.0,"profit_margin":0.2205105776676725,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":357491000.0,"operating_margin":0.1443345545218833},{"eps":0.09874574136490671,"pbr":2.46,"per":64.17,"roa":0.00036479750368886946,"roe":0.0005612220775611208,"revenue":2275985000.0,"market_cap":80028869000.0,"net_income":17105000.0,"fiscal_year":2026,"report_date":"2026-04-30","gross_margin":0.7232626752812519,"total_assets":46889027000.0,"total_equity":30478131000.0,"profit_margin":0.007515427386384357,"dividend_yield":0.0,"fiscal_quarter":"Q2","operating_income":236320000.0,"operating_margin":0.1038319672581322},{"eps":0.3736000817405029,"pbr":null,"per":null,"roa":0.001370000817986767,"roe":0.0021184446787433117,"revenue":2408798000.0,"market_cap":null,"net_income":64716000.0,"fiscal_year":2026,"report_date":"2026-01-31","gross_margin":0.7353941675474656,"total_assets":47237928000.0,"total_equity":30548827000.0,"profit_margin":0.026866511845327005,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":203046000.0,"operating_margin":0.08429349409954674},{"eps":3.2056377580445377,"pbr":null,"per":null,"roa":0.011514677167672231,"roe":0.019602404043942725,"revenue":2254860000.0,"market_cap":null,"net_income":555289100.0,"fiscal_year":2025,"report_date":"2025-10-31","gross_margin":0.7096657885633698,"total_assets":48224461000.0,"total_equity":28327602000.0,"profit_margin":0.24626322698526737,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":121393000.0,"operating_margin":0.053836158342424806},{"eps":3.7472799999210284,"pbr":null,"per":null,"roa":0.013458643263266113,"roe":0.023506240609337165,"revenue":1739737000.0,"market_cap":null,"net_income":649113810.0,"fiscal_year":2025,"report_date":"2025-07-31","gross_margin":0.7812519938358499,"total_assets":48230256000.0,"total_equity":27614531000.0,"profit_margin":0.37311030920190813,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":165269000.0,"operating_margin":0.09499654258086136},{"eps":1.9935728943014301,"pbr":null,"per":null,"roa":0.014536305974482707,"roe":0.034826726617275726,"revenue":1604266000.0,"market_cap":null,"net_income":345332000.0,"fiscal_year":2025,"report_date":"2025-04-30","gross_margin":0.8015622097582321,"total_assets":23756517000.0,"total_equity":9915718000.0,"profit_margin":0.21525856684614647,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":376426000.0,"operating_margin":0.2346406393952125},{"eps":3.349338760991362,"pbr":null,"per":null,"roa":0.04448872099561624,"roe":0.062352965009857285,"revenue":1455315000.0,"market_cap":null,"net_income":580181370.0,"fiscal_year":2025,"report_date":"2025-01-31","gross_margin":0.8144903337078228,"total_assets":13041089000.0,"total_equity":9304792000.0,"profit_margin":0.3986637738221622,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":251839000.0,"operating_margin":0.17304775941978198},{"eps":3.7583339232246304,"pbr":null,"per":null,"roa":0.04979734289685878,"roe":0.07241132005042543,"revenue":1635986000.0,"market_cap":null,"net_income":651028600.0,"fiscal_year":2024,"report_date":"2024-10-31","gross_margin":0.7707663757513817,"total_assets":13073561000.0,"total_equity":8990702000.0,"profit_margin":0.39794264743096824,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":310802000.0,"operating_margin":0.1899783983481521},{"eps":3.791495693135436,"pbr":null,"per":null,"roa":0.056381731189548964,"roe":0.08519123547421874,"revenue":1525749000.0,"market_cap":null,"net_income":656772970.0,"fiscal_year":2024,"report_date":"2024-07-31","gross_margin":0.8094863571924347,"total_assets":11648684000.0,"total_equity":7709396000.0,"profit_margin":0.4304593809335612,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":360211000.0,"operating_margin":0.23608798039520262},{"eps":1.6863093991744404,"pbr":null,"per":null,"roa":0.026526636745531195,"roe":0.04083607804103361,"revenue":1455731000.0,"market_cap":null,"net_income":292107000.0,"fiscal_year":2024,"report_date":"2024-04-30","gross_margin":0.7610169736029527,"total_assets":11011837000.0,"total_equity":7153160000.0,"profit_margin":0.20066001204892936,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":333091000.0,"operating_margin":0.2288135651435602},{"eps":3.93519669608226,"pbr":null,"per":null,"roa":0.06456227679203551,"roe":0.10218361189293813,"revenue":1514310000.0,"market_cap":null,"net_income":681665240.0,"fiscal_year":2024,"report_date":"2024-01-31","gross_margin":0.7827882005665947,"total_assets":10558259000.0,"total_equity":6670984000.0,"profit_margin":0.4501490711941412,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":376226000.0,"operating_margin":0.2484471475457469},{"eps":2.0158448072032606,"pbr":null,"per":null,"roa":0.033793242338648374,"roe":0.056803726118814936,"revenue":1466469000.0,"market_cap":null,"net_income":349190000.0,"fiscal_year":2023,"report_date":"2023-10-31","gross_margin":0.7676936914452334,"total_assets":10333131000.0,"total_equity":6147308000.0,"profit_margin":0.23811618247641103,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":421903000.0,"operating_margin":0.2876999104652059}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":11.4288,"per":48.85,"date":"2024-07","close":558.32,"source":"reported"},{"eps":11.4288,"per":45.46,"date":"2024-08","close":519.58,"source":"reported"},{"eps":11.4288,"per":44.31,"date":"2024-09","close":506.39,"source":"reported"},{"eps":13.1713,"per":38.99,"date":"2024-10","close":513.61,"source":"reported"},{"eps":13.1713,"per":42.4,"date":"2024-11","close":558.49,"source":"reported"},{"eps":13.1713,"per":36.85,"date":"2024-12","close":485.36,"source":"reported"},{"eps":12.5855,"per":41.75,"date":"2025-01","close":525.48,"source":"reported"},{"eps":12.5855,"per":36.33,"date":"2025-02","close":457.28,"source":"reported"},{"eps":12.5855,"per":34.07,"date":"2025-03","close":428.85,"source":"reported"},{"eps":12.8927,"per":35.6,"date":"2025-04","close":459.01,"source":"reported"},{"eps":12.8927,"per":35.99,"date":"2025-05","close":463.98,"source":"reported"},{"eps":12.8927,"per":39.77,"date":"2025-06","close":512.68,"source":"reported"},{"eps":12.8485,"per":49.3,"date":"2025-07","close":633.47,"source":"reported"},{"eps":12.8485,"per":46.97,"date":"2025-08","close":603.52,"source":"reported"},{"eps":12.8485,"per":38.4,"date":"2025-09","close":493.39,"source":"reported"},{"eps":12.2958,"per":36.91,"date":"2025-10","close":453.82,"source":"reported"},{"eps":12.2958,"per":34.0,"date":"2025-11","close":418.01,"source":"reported"},{"eps":12.2958,"per":38.2,"date":"2025-12","close":469.72,"source":"reported"},{"eps":9.3201,"per":49.9,"date":"2026-01","close":465.12,"source":"reported"},{"eps":9.3201,"per":44.42,"date":"2026-02","close":414.0,"source":"reported"},{"eps":9.3201,"per":42.54,"date":"2026-03","close":396.48,"source":"reported"},{"eps":7.4253,"per":64.99,"date":"2026-04","close":482.6,"source":"reported"},{"eps":7.4253,"per":64.05,"date":"2026-05","close":475.62,"source":"reported"},{"eps":7.4253,"per":60.07,"date":"2026-06","close":446.07,"source":"reported"},{"eps":6.528,"per":59.55,"date":"2026-07","close":388.76,"source":"reported"},{"eps":6.528,"per":67.34,"date":"2026-08","close":439.59,"source":"reported"},{"eps":6.528,"per":66.63,"date":"2026-09","close":434.94,"source":"reported"},{"eps":6.528,"per":64.72,"date":"2026-10","close":422.48,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":46.73,"std":10.9,"count":28,"current":64.72,"lower_1sd":35.82,"upper_1sd":57.63},"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":"Synopsys, Inc.","phase":"above-fold","symbol_resolved":true}