{"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":"2026-10-23T10:03:44.822369+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":6.6,"direction":"higher_better","percentile":62},{"name":"영업이익 성장률","unit":"%","value":13.3,"direction":"higher_better","percentile":70}],"summary":"매출 +6.6%","percentile":66},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":52.0,"direction":null,"percentile":52},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":2.7,"direction":"higher_better","percentile":58}],"summary":"RSI 52","percentile":60},"valuation":{"grade":"C","metrics":[],"summary":"PER 25.9x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.31,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":19.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":15.29,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.65,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.3%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.18,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.15,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":91.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.14,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 2.2x, 순차입금비율 0.2x","percentile":79}},"signals":[],"summary":"Teledyne Technologies Incorporated(TDY)은 Technology 섹터 US 시장 종목입니다, 시가총액 287.35억. 현재가 $620.23, 전일 대비 -1.6%, 30일 +2.7%. PER 25.9배 / ROE 2.3%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":2.035603762390224,"grade":"B","trend":"상승","atr_14":13.897492857142863,"rsi_14":52.03187250996019,"sma_20":615.316,"sma_60":629.0311666666669,"comment":"상승 추세, RSI 52","analysis":"RSI(14) 52.0로 중립 구간입니다. MACD(2.04)가 시그널선(-0.11)을 상회합니다(골든크로스). SMA20 615, SMA60 629 — 혼조세입니다. 볼린저밴드 600~630 (현재 위치 66%).","bb_lower":600.195230971938,"bb_upper":630.436769028062,"macd_signal":-0.11158357598401858},"change_pct":-1.53,"chart_data":[{"date":"2024-10-23","open":445.89,"high":470.84,"low":445.89,"close":470.09,"volume":501858,"rsi_14":72.1,"sma_20":445.27,"sma_60":429.32,"sma_120":412.37},{"date":"2024-10-24","open":470.56,"high":474.14,"low":466.52,"close":472.86,"volume":324222,"rsi_14":72.73,"sma_20":447.1,"sma_60":430.17,"sma_120":413.1},{"date":"2024-10-25","open":475.73,"high":475.73,"low":465.87,"close":469.19,"volume":205880,"rsi_14":73.19,"sma_20":448.78,"sma_60":431.02,"sma_120":413.75},{"date":"2024-10-28","open":470.0,"high":472.01,"low":466.57,"close":466.72,"volume":234896,"rsi_14":68.7,"sma_20":450.23,"sma_60":431.96,"sma_120":414.37},{"date":"2024-10-29","open":466.17,"high":466.18,"low":462.34,"close":463.6,"volume":174097,"rsi_14":63.52,"sma_20":451.43,"sma_60":433.02,"sma_120":414.97},{"date":"2024-10-30","open":461.19,"high":465.32,"low":460.75,"close":461.52,"volume":160087,"rsi_14":60.98,"sma_20":452.35,"sma_60":433.94,"sma_120":415.54},{"date":"2024-10-31","open":460.0,"high":462.26,"low":455.28,"close":455.32,"volume":277888,"rsi_14":50.93,"sma_20":453.14,"sma_60":434.78,"sma_120":416.06},{"date":"2024-11-01","open":455.95,"high":460.83,"low":453.06,"close":455.2,"volume":192224,"rsi_14":51.02,"sma_20":453.87,"sma_60":435.53,"sma_120":416.59},{"date":"2024-11-04","open":457.06,"high":460.02,"low":455.0,"close":457.92,"volume":189507,"rsi_14":55.8,"sma_20":454.93,"sma_60":436.35,"sma_120":417.11},{"date":"2024-11-05","open":459.81,"high":462.11,"low":457.67,"close":459.37,"volume":200395,"rsi_14":61.14,"sma_20":455.84,"sma_60":437.21,"sma_120":417.58},{"date":"2024-11-06","open":474.06,"high":483.52,"low":473.88,"close":480.74,"volume":357986,"rsi_14":69.89,"sma_20":457.6,"sma_60":438.38,"sma_120":418.23},{"date":"2024-11-07","open":480.0,"high":483.24,"low":477.29,"close":477.66,"volume":249782,"rsi_14":66.78,"sma_20":459.15,"sma_60":439.53,"sma_120":418.82},{"date":"2024-11-08","open":479.78,"high":492.0,"low":479.35,"close":489.24,"volume":343550,"rsi_14":73.33,"sma_20":460.91,"sma_60":440.79,"sma_120":419.5},{"date":"2024-11-11","open":490.89,"high":491.06,"low":480.5,"close":487.62,"volume":254851,"rsi_14":74.83,"sma_20":462.6,"sma_60":441.98,"sma_120":420.17},{"date":"2024-11-12","open":487.84,"high":491.87,"low":487.67,"close":487.83,"volume":187967,"rsi_14":64.2,"sma_20":464.48,"sma_60":443.12,"sma_120":420.82},{"date":"2024-11-13","open":486.76,"high":491.85,"low":484.53,"close":486.77,"volume":237125,"rsi_14":61.45,"sma_20":466.54,"sma_60":444.31,"sma_120":421.54},{"date":"2024-11-14","open":485.82,"high":486.46,"low":475.5,"close":476.56,"volume":242226,"rsi_14":55.48,"sma_20":467.93,"sma_60":445.27,"sma_120":422.16},{"date":"2024-11-15","open":472.6,"high":475.95,"low":468.63,"close":470.15,"volume":292840,"rsi_14":52.41,"sma_20":468.94,"sma_60":446.14,"sma_120":422.78},{"date":"2024-11-18","open":471.85,"high":473.38,"low":465.15,"close":465.89,"volume":261691,"rsi_14":51.58,"sma_20":469.89,"sma_60":446.87,"sma_120":423.45},{"date":"2024-11-19","open":461.0,"high":469.85,"low":458.89,"close":464.82,"volume":241784,"rsi_14":52.31,"sma_20":470.95,"sma_60":447.58,"sma_120":424.04},{"date":"2024-11-20","open":467.28,"high":470.77,"low":462.67,"close":470.45,"volume":257387,"rsi_14":60.69,"sma_20":470.97,"sma_60":448.33,"sma_120":424.65},{"date":"2024-11-21","open":472.61,"high":481.84,"low":471.67,"close":480.22,"volume":269875,"rsi_14":65.55,"sma_20":471.34,"sma_60":449.24,"sma_120":425.37},{"date":"2024-11-22","open":483.12,"high":486.16,"low":482.01,"close":483.69,"volume":226008,"rsi_14":65.87,"sma_20":472.06,"sma_60":450.19,"sma_120":426.11},{"date":"2024-11-25","open":485.33,"high":485.68,"low":475.7,"close":477.61,"volume":752386,"rsi_14":60.63,"sma_20":472.61,"sma_60":450.94,"sma_120":426.8},{"date":"2024-11-26","open":477.9,"high":483.11,"low":476.0,"close":479.03,"volume":150278,"rsi_14":48.7,"sma_20":473.38,"sma_60":451.92,"sma_120":427.52},{"date":"2024-11-27","open":479.41,"high":486.5,"low":478.33,"close":485.68,"volume":201543,"rsi_14":55.77,"sma_20":474.59,"sma_60":452.86,"sma_120":428.32},{"date":"2024-11-29","open":486.98,"high":488.76,"low":484.67,"close":485.26,"volume":157620,"rsi_14":46.59,"sma_20":476.09,"sma_60":453.77,"sma_120":429.12},{"date":"2024-12-02","open":485.46,"high":485.46,"low":478.94,"close":480.1,"volume":252896,"rsi_14":43.92,"sma_20":477.33,"sma_60":454.74,"sma_120":429.89},{"date":"2024-12-03","open":481.98,"high":481.98,"low":477.13,"close":478.52,"volume":152635,"rsi_14":42.63,"sma_20":478.36,"sma_60":455.65,"sma_120":430.57},{"date":"2024-12-04","open":478.57,"high":481.78,"low":476.04,"close":478.89,"volume":158159,"rsi_14":43.7,"sma_20":479.34,"sma_60":456.5,"sma_120":431.27},{"date":"2024-12-05","open":480.03,"high":480.03,"low":475.26,"close":476.72,"volume":189891,"rsi_14":50.15,"sma_20":479.14,"sma_60":457.35,"sma_120":432.0},{"date":"2024-12-06","open":474.9,"high":477.94,"low":472.25,"close":473.55,"volume":255053,"rsi_14":53.32,"sma_20":478.93,"sma_60":458.12,"sma_120":432.71},{"date":"2024-12-09","open":473.44,"high":473.9,"low":469.08,"close":470.74,"volume":275672,"rsi_14":54.87,"sma_20":478.0,"sma_60":458.83,"sma_120":433.42},{"date":"2024-12-10","open":473.41,"high":476.45,"low":467.67,"close":471.02,"volume":367049,"rsi_14":56.33,"sma_20":477.18,"sma_60":459.53,"sma_120":434.12},{"date":"2024-12-11","open":472.64,"high":477.77,"low":472.64,"close":474.82,"volume":285287,"rsi_14":54.63,"sma_20":476.52,"sma_60":460.3,"sma_120":434.84},{"date":"2024-12-12","open":474.21,"high":480.14,"low":467.69,"close":478.96,"volume":233741,"rsi_14":48.48,"sma_20":476.13,"sma_60":461.17,"sma_120":435.57},{"date":"2024-12-13","open":479.23,"high":480.8,"low":474.0,"close":475.05,"volume":176083,"rsi_14":39.7,"sma_20":476.06,"sma_60":461.81,"sma_120":436.32},{"date":"2024-12-16","open":474.62,"high":480.57,"low":471.59,"close":475.96,"volume":264014,"rsi_14":47.76,"sma_20":476.35,"sma_60":462.54,"sma_120":437.08},{"date":"2024-12-17","open":475.09,"high":477.4,"low":469.23,"close":470.66,"volume":194320,"rsi_14":39.71,"sma_20":476.59,"sma_60":463.17,"sma_120":437.79},{"date":"2024-12-18","open":471.3,"high":472.58,"low":458.05,"close":458.44,"volume":209484,"rsi_14":20.54,"sma_20":476.27,"sma_60":463.55,"sma_120":438.37},{"date":"2024-12-19","open":458.64,"high":465.92,"low":457.54,"close":464.95,"volume":259744,"rsi_14":30.59,"sma_20":475.99,"sma_60":464.08,"sma_120":439.06},{"date":"2024-12-20","open":463.62,"high":471.54,"low":460.89,"close":467.25,"volume":609302,"rsi_14":37.01,"sma_20":475.34,"sma_60":464.6,"sma_120":439.75},{"date":"2024-12-23","open":466.83,"high":470.42,"low":461.84,"close":470.1,"volume":169598,"rsi_14":41.7,"sma_20":474.67,"sma_60":465.17,"sma_120":440.44},{"date":"2024-12-24","open":470.02,"high":475.18,"low":468.72,"close":475.01,"volume":102452,"rsi_14":46.49,"sma_20":474.54,"sma_60":465.79,"sma_120":441.22},{"date":"2024-12-26","open":472.99,"high":477.64,"low":471.95,"close":476.57,"volume":109819,"rsi_14":49.86,"sma_20":474.41,"sma_60":466.41,"sma_120":442.0},{"date":"2024-12-27","open":472.78,"high":477.96,"low":469.3,"close":471.44,"volume":201156,"rsi_14":48.14,"sma_20":473.7,"sma_60":466.88,"sma_120":442.74},{"date":"2024-12-30","open":468.32,"high":468.32,"low":461.46,"close":465.23,"volume":152349,"rsi_14":45.41,"sma_20":472.7,"sma_60":467.31,"sma_120":443.38},{"date":"2024-12-31","open":467.06,"high":467.06,"low":461.27,"close":464.13,"volume":159086,"rsi_14":44.34,"sma_20":471.9,"sma_60":467.7,"sma_120":443.97},{"date":"2025-01-02","open":464.39,"high":466.5,"low":456.67,"close":457.99,"volume":218497,"rsi_14":36.68,"sma_20":470.87,"sma_60":468.06,"sma_120":444.5},{"date":"2025-01-03","open":460.84,"high":463.02,"low":457.02,"close":459.7,"volume":216104,"rsi_14":34.15,"sma_20":469.91,"sma_60":468.36,"sma_120":445.04},{"date":"2025-01-06","open":459.5,"high":461.15,"low":454.11,"close":455.51,"volume":214298,"rsi_14":33.99,"sma_20":468.85,"sma_60":468.53,"sma_120":445.47},{"date":"2025-01-07","open":455.71,"high":465.67,"low":455.71,"close":458.78,"volume":239988,"rsi_14":36.45,"sma_20":468.12,"sma_60":468.73,"sma_120":445.95},{"date":"2025-01-08","open":458.8,"high":462.76,"low":455.95,"close":461.96,"volume":167241,"rsi_14":42.9,"sma_20":467.68,"sma_60":468.86,"sma_120":446.47},{"date":"2025-01-10","open":458.07,"high":459.74,"low":454.92,"close":456.4,"volume":186158,"rsi_14":48.13,"sma_20":466.95,"sma_60":468.91,"sma_120":447.0},{"date":"2025-01-13","open":454.08,"high":461.71,"low":452.93,"close":460.79,"volume":197563,"rsi_14":46.04,"sma_20":466.24,"sma_60":469.08,"sma_120":447.52},{"date":"2025-01-14","open":461.56,"high":466.25,"low":460.18,"close":465.93,"volume":136359,"rsi_14":48.81,"sma_20":465.59,"sma_60":469.42,"sma_120":448.06},{"date":"2025-01-15","open":470.31,"high":472.72,"low":466.02,"close":468.98,"volume":177207,"rsi_14":48.99,"sma_20":465.29,"sma_60":469.76,"sma_120":448.49},{"date":"2025-01-16","open":469.32,"high":473.92,"low":466.8,"close":472.08,"volume":211850,"rsi_14":47.27,"sma_20":465.09,"sma_60":470.13,"sma_120":448.96},{"date":"2025-01-17","open":474.13,"high":477.34,"low":471.28,"close":473.89,"volume":264413,"rsi_14":47.52,"sma_20":465.26,"sma_60":470.58,"sma_120":449.39},{"date":"2025-01-21","open":474.0,"high":482.02,"low":474.0,"close":480.41,"volume":377460,"rsi_14":58.1,"sma_20":466.35,"sma_60":471.19,"sma_120":449.87},{"date":"2025-01-22","open":493.55,"high":515.99,"low":490.0,"close":511.67,"volume":668823,"rsi_14":78.87,"sma_20":468.69,"sma_60":471.89,"sma_120":450.6},{"date":"2025-01-23","open":514.72,"high":518.85,"low":505.0,"close":515.08,"volume":384741,"rsi_14":80.79,"sma_20":471.08,"sma_60":472.59,"sma_120":451.38},{"date":"2025-01-24","open":513.85,"high":515.48,"low":500.79,"close":514.41,"volume":333468,"rsi_14":86.51,"sma_20":473.3,"sma_60":473.34,"sma_120":452.18},{"date":"2025-01-27","open":511.53,"high":514.88,"low":501.15,"close":508.6,"volume":336497,"rsi_14":80.05,"sma_20":474.98,"sma_60":474.04,"sma_120":453.0},{"date":"2025-01-28","open":509.57,"high":511.06,"low":504.88,"close":509.18,"volume":220793,"rsi_14":84.51,"sma_20":476.61,"sma_60":474.8,"sma_120":453.91},{"date":"2025-01-29","open":511.12,"high":511.21,"low":505.9,"close":508.75,"volume":226321,"rsi_14":83.35,"sma_20":478.47,"sma_60":475.59,"sma_120":454.76},{"date":"2025-01-30","open":512.45,"high":519.38,"low":512.45,"close":518.84,"volume":217758,"rsi_14":84.76,"sma_20":481.15,"sma_60":476.65,"sma_120":455.72},{"date":"2025-01-31","open":518.75,"high":522.5,"low":510.53,"close":511.33,"volume":297351,"rsi_14":82.79,"sma_20":483.51,"sma_60":477.58,"sma_120":456.56},{"date":"2025-02-03","open":506.27,"high":513.21,"low":495.24,"close":507.5,"volume":264538,"rsi_14":78.07,"sma_20":485.99,"sma_60":478.41,"sma_120":457.38},{"date":"2025-02-04","open":508.0,"high":517.58,"low":508.0,"close":514.47,"volume":242602,"rsi_14":78.54,"sma_20":488.73,"sma_60":479.33,"sma_120":458.27},{"date":"2025-02-05","open":516.99,"high":516.99,"low":509.64,"close":515.48,"volume":179130,"rsi_14":78.01,"sma_20":491.73,"sma_60":479.91,"sma_120":459.14},{"date":"2025-02-06","open":517.58,"high":517.58,"low":508.65,"close":510.0,"volume":259339,"rsi_14":72.21,"sma_20":494.29,"sma_60":480.44,"sma_120":459.99},{"date":"2025-02-07","open":511.42,"high":514.06,"low":508.73,"close":511.56,"volume":195314,"rsi_14":72.12,"sma_20":496.77,"sma_60":480.82,"sma_120":460.81},{"date":"2025-02-10","open":512.32,"high":513.77,"low":505.58,"close":511.25,"volume":170642,"rsi_14":69.54,"sma_20":499.51,"sma_60":481.21,"sma_120":461.59},{"date":"2025-02-11","open":507.84,"high":510.28,"low":506.08,"close":508.54,"volume":139948,"rsi_14":46.89,"sma_20":501.9,"sma_60":481.56,"sma_120":462.34},{"date":"2025-02-12","open":505.0,"high":509.6,"low":503.07,"close":505.92,"volume":223256,"rsi_14":40.76,"sma_20":503.9,"sma_60":481.87,"sma_120":463.09},{"date":"2025-02-13","open":505.3,"high":509.15,"low":498.42,"close":499.28,"volume":259140,"rsi_14":36.38,"sma_20":505.41,"sma_60":482.25,"sma_120":463.76},{"date":"2025-02-14","open":499.37,"high":500.42,"low":487.24,"close":489.73,"volume":322036,"rsi_14":34.09,"sma_20":506.29,"sma_60":482.58,"sma_120":464.36},{"date":"2025-02-18","open":491.03,"high":497.52,"low":489.2,"close":496.89,"volume":270187,"rsi_14":40.67,"sma_20":507.44,"sma_60":483.1,"sma_120":464.98},{"date":"2025-02-19","open":498.52,"high":504.03,"low":498.32,"close":502.07,"volume":171762,"rsi_14":45.27,"sma_20":508.53,"sma_60":483.72,"sma_120":465.65},{"date":"2025-02-20","open":500.11,"high":501.47,"low":497.16,"close":500.99,"volume":140758,"rsi_14":35.51,"sma_20":507.99,"sma_60":484.23,"sma_120":466.28},{"date":"2025-02-21","open":501.18,"high":501.92,"low":489.24,"close":491.03,"volume":253701,"rsi_14":34.16,"sma_20":506.79,"sma_60":484.41,"sma_120":466.82},{"date":"2025-02-24","open":491.95,"high":498.16,"low":488.14,"close":496.03,"volume":244656,"rsi_14":41.21,"sma_20":505.87,"sma_60":484.61,"sma_120":467.4},{"date":"2025-02-25","open":496.53,"high":501.78,"low":493.71,"close":500.43,"volume":216464,"rsi_14":38.8,"sma_20":505.46,"sma_60":484.99,"sma_120":467.96},{"date":"2025-02-26","open":500.84,"high":504.11,"low":499.88,"close":501.29,"volume":198528,"rsi_14":38.65,"sma_20":505.07,"sma_60":485.36,"sma_120":468.64},{"date":"2025-02-27","open":501.0,"high":504.0,"low":498.89,"close":500.86,"volume":232404,"rsi_14":42.05,"sma_20":504.67,"sma_60":485.62,"sma_120":469.24},{"date":"2025-02-28","open":502.07,"high":515.85,"low":498.55,"close":515.02,"volume":443451,"rsi_14":52.47,"sma_20":504.48,"sma_60":486.11,"sma_120":469.94},{"date":"2025-03-03","open":518.16,"high":520.92,"low":509.51,"close":512.96,"volume":363256,"rsi_14":51.19,"sma_20":504.57,"sma_60":486.66,"sma_120":470.7},{"date":"2025-03-04","open":506.29,"high":507.09,"low":491.64,"close":492.96,"volume":442958,"rsi_14":41.26,"sma_20":503.84,"sma_60":486.9,"sma_120":471.27},{"date":"2025-03-05","open":491.34,"high":499.39,"low":489.82,"close":497.02,"volume":250982,"rsi_14":45.09,"sma_20":502.97,"sma_60":487.2,"sma_120":471.85},{"date":"2025-03-06","open":493.15,"high":496.6,"low":489.11,"close":491.27,"volume":258818,"rsi_14":45.53,"sma_20":501.75,"sma_60":487.45,"sma_120":472.4},{"date":"2025-03-07","open":487.2,"high":490.14,"low":476.89,"close":482.94,"volume":379963,"rsi_14":46.16,"sma_20":500.4,"sma_60":487.6,"sma_120":472.86},{"date":"2025-03-10","open":478.52,"high":485.0,"low":474.47,"close":479.06,"volume":329492,"rsi_14":39.53,"sma_20":498.78,"sma_60":487.74,"sma_120":473.29},{"date":"2025-03-11","open":480.1,"high":494.85,"low":474.25,"close":488.42,"volume":441562,"rsi_14":42.36,"sma_20":497.64,"sma_60":488.03,"sma_120":473.78},{"date":"2025-03-12","open":490.44,"high":491.87,"low":481.89,"close":485.4,"volume":391927,"rsi_14":41.46,"sma_20":496.48,"sma_60":488.21,"sma_120":474.25},{"date":"2025-03-13","open":482.74,"high":486.6,"low":479.19,"close":481.0,"volume":186175,"rsi_14":44.15,"sma_20":495.23,"sma_60":488.24,"sma_120":474.7},{"date":"2025-03-14","open":484.53,"high":492.36,"low":483.57,"close":491.45,"volume":168053,"rsi_14":47.49,"sma_20":494.84,"sma_60":488.51,"sma_120":475.16},{"date":"2025-03-17","open":491.23,"high":500.92,"low":487.58,"close":497.3,"volume":184766,"rsi_14":48.31,"sma_20":495.22,"sma_60":488.87,"sma_120":475.7},{"date":"2025-03-18","open":497.69,"high":500.62,"low":494.85,"close":498.52,"volume":200307,"rsi_14":48.51,"sma_20":495.3,"sma_60":489.33,"sma_120":476.25},{"date":"2025-03-19","open":499.12,"high":508.71,"low":499.04,"close":500.72,"volume":338463,"rsi_14":49.93,"sma_20":495.23,"sma_60":490.04,"sma_120":476.8},{"date":"2025-03-20","open":494.47,"high":501.37,"low":494.47,"close":499.29,"volume":190649,"rsi_14":40.41,"sma_20":495.15,"sma_60":490.61,"sma_120":477.34},{"date":"2025-03-21","open":497.0,"high":503.02,"low":495.0,"close":501.82,"volume":653572,"rsi_14":43.25,"sma_20":495.69,"sma_60":491.19,"sma_120":477.89},{"date":"2025-03-24","open":506.51,"high":508.13,"low":498.94,"close":507.7,"volume":290743,"rsi_14":60.78,"sma_20":496.27,"sma_60":491.81,"sma_120":478.49},{"date":"2025-03-25","open":507.63,"high":513.59,"low":505.16,"close":512.25,"volume":220595,"rsi_14":61.06,"sma_20":496.86,"sma_60":492.43,"sma_120":479.11},{"date":"2025-03-26","open":513.46,"high":514.75,"low":508.06,"close":509.0,"volume":246344,"rsi_14":63.36,"sma_20":497.25,"sma_60":492.97,"sma_120":479.69},{"date":"2025-03-27","open":507.73,"high":510.56,"low":501.3,"close":506.91,"volume":251211,"rsi_14":69.94,"sma_20":497.55,"sma_60":493.57,"sma_120":480.22},{"date":"2025-03-28","open":505.61,"high":510.74,"low":493.9,"close":495.52,"volume":200485,"rsi_14":62.17,"sma_20":496.58,"sma_60":494.07,"sma_120":480.69},{"date":"2025-03-31","open":492.74,"high":499.48,"low":490.1,"close":497.71,"volume":271486,"rsi_14":57.68,"sma_20":495.81,"sma_60":494.63,"sma_120":481.16},{"date":"2025-04-01","open":494.82,"high":501.35,"low":492.75,"close":498.33,"volume":312612,"rsi_14":61.14,"sma_20":496.08,"sma_60":495.3,"sma_120":481.68},{"date":"2025-04-02","open":490.07,"high":502.59,"low":490.07,"close":499.68,"volume":207646,"rsi_14":66.98,"sma_20":496.21,"sma_60":495.97,"sma_120":482.17},{"date":"2025-04-03","open":496.09,"high":496.09,"low":469.12,"close":471.6,"volume":310389,"rsi_14":36.33,"sma_20":495.23,"sma_60":496.24,"sma_120":482.38},{"date":"2025-04-04","open":461.47,"high":463.0,"low":435.91,"close":436.57,"volume":433311,"rsi_14":20.17,"sma_20":492.91,"sma_60":495.87,"sma_120":482.3},{"date":"2025-04-07","open":426.2,"high":445.9,"low":419.0,"close":437.9,"volume":509035,"rsi_14":20.26,"sma_20":490.85,"sma_60":495.47,"sma_120":482.17},{"date":"2025-04-08","open":445.03,"high":457.61,"low":428.89,"close":435.54,"volume":349050,"rsi_14":18.07,"sma_20":488.21,"sma_60":495.12,"sma_120":482.01},{"date":"2025-04-09","open":431.29,"high":470.86,"low":431.29,"close":468.69,"volume":416157,"rsi_14":38.57,"sma_20":487.38,"sma_60":495.25,"sma_120":482.17},{"date":"2025-04-10","open":460.19,"high":464.14,"low":443.41,"close":458.93,"volume":346503,"rsi_14":34.79,"sma_20":486.27,"sma_60":495.13,"sma_120":482.28},{"date":"2025-04-11","open":459.93,"high":466.88,"low":449.24,"close":464.8,"volume":247216,"rsi_14":34.79,"sma_20":484.94,"sma_60":495.06,"sma_120":482.41},{"date":"2025-04-14","open":470.0,"high":472.53,"low":464.35,"close":466.81,"volume":393367,"rsi_14":33.59,"sma_20":483.41,"sma_60":494.98,"sma_120":482.55},{"date":"2025-04-15","open":466.39,"high":474.54,"low":466.33,"close":468.62,"volume":212660,"rsi_14":35.27,"sma_20":481.92,"sma_60":494.89,"sma_120":482.73},{"date":"2025-04-16","open":464.27,"high":466.94,"low":457.15,"close":460.89,"volume":230593,"rsi_14":33.87,"sma_20":479.93,"sma_60":494.56,"sma_120":482.88},{"date":"2025-04-17","open":462.63,"high":465.71,"low":457.81,"close":462.19,"volume":224118,"rsi_14":37.43,"sma_20":478.07,"sma_60":493.74,"sma_120":482.81},{"date":"2025-04-21","open":459.81,"high":461.94,"low":447.45,"close":453.35,"volume":327469,"rsi_14":34.07,"sma_20":475.65,"sma_60":492.71,"sma_120":482.65},{"date":"2025-04-22","open":456.27,"high":462.85,"low":456.27,"close":461.1,"volume":346914,"rsi_14":37.28,"sma_20":473.32,"sma_60":491.82,"sma_120":482.58},{"date":"2025-04-23","open":446.63,"high":462.78,"low":438.86,"close":448.52,"volume":635354,"rsi_14":33.77,"sma_20":470.13,"sma_60":490.82,"sma_120":482.43},{"date":"2025-04-24","open":445.15,"high":459.46,"low":440.57,"close":459.13,"volume":424843,"rsi_14":45.55,"sma_20":467.64,"sma_60":489.99,"sma_120":482.39},{"date":"2025-04-25","open":457.87,"high":468.14,"low":453.89,"close":458.6,"volume":314532,"rsi_14":60.43,"sma_20":465.22,"sma_60":489.15,"sma_120":482.37},{"date":"2025-04-28","open":461.52,"high":464.49,"low":457.41,"close":463.04,"volume":242147,"rsi_14":61.56,"sma_20":463.6,"sma_60":488.22,"sma_120":482.43},{"date":"2025-04-29","open":461.88,"high":465.46,"low":456.22,"close":462.62,"volume":266990,"rsi_14":62.68,"sma_20":461.85,"sma_60":487.41,"sma_120":482.49},{"date":"2025-04-30","open":461.48,"high":466.81,"low":456.59,"close":466.03,"volume":268804,"rsi_14":48.27,"sma_20":460.23,"sma_60":486.72,"sma_120":482.56},{"date":"2025-05-01","open":468.79,"high":471.15,"low":462.77,"close":466.26,"volume":273132,"rsi_14":55.43,"sma_20":458.56,"sma_60":485.91,"sma_120":482.62},{"date":"2025-05-02","open":473.78,"high":480.88,"low":465.91,"close":478.83,"volume":369493,"rsi_14":59.45,"sma_20":458.92,"sma_60":485.3,"sma_120":482.6},{"date":"2025-05-05","open":476.41,"high":480.97,"low":474.83,"close":478.7,"volume":316678,"rsi_14":58.22,"sma_20":461.03,"sma_60":484.78,"sma_120":482.61},{"date":"2025-05-06","open":474.42,"high":481.14,"low":471.96,"close":476.23,"volume":450569,"rsi_14":55.21,"sma_20":462.94,"sma_60":484.19,"sma_120":482.5},{"date":"2025-05-07","open":478.05,"high":483.61,"low":478.05,"close":481.67,"volume":205971,"rsi_14":64.69,"sma_20":465.25,"sma_60":483.7,"sma_120":482.45},{"date":"2025-05-08","open":486.09,"high":488.82,"low":480.92,"close":481.95,"volume":331670,"rsi_14":64.18,"sma_20":465.91,"sma_60":483.26,"sma_120":482.41},{"date":"2025-05-09","open":484.45,"high":486.08,"low":480.61,"close":484.96,"volume":269173,"rsi_14":74.75,"sma_20":467.21,"sma_60":482.91,"sma_120":482.39},{"date":"2025-05-12","open":491.15,"high":500.0,"low":483.69,"close":493.92,"volume":506826,"rsi_14":75.22,"sma_20":468.67,"sma_60":482.82,"sma_120":482.54},{"date":"2025-05-13","open":493.46,"high":496.51,"low":489.63,"close":493.17,"volume":313662,"rsi_14":91.92,"sma_20":469.99,"sma_60":482.87,"sma_120":482.73},{"date":"2025-05-14","open":491.8,"high":493.72,"low":486.73,"close":491.11,"volume":410117,"rsi_14":85.77,"sma_20":471.11,"sma_60":482.78,"sma_120":482.94},{"date":"2025-05-15","open":492.61,"high":497.64,"low":490.93,"close":496.2,"volume":262966,"rsi_14":88.16,"sma_20":472.88,"sma_60":482.68,"sma_120":483.2},{"date":"2025-05-16","open":496.4,"high":499.43,"low":493.27,"close":499.17,"volume":340510,"rsi_14":87.8,"sma_20":474.73,"sma_60":482.65,"sma_120":483.44},{"date":"2025-05-19","open":495.81,"high":497.83,"low":494.09,"close":497.04,"volume":253688,"rsi_14":84.77,"sma_20":476.91,"sma_60":482.75,"sma_120":483.58},{"date":"2025-05-20","open":496.39,"high":496.39,"low":491.28,"close":495.44,"volume":384960,"rsi_14":80.83,"sma_20":478.63,"sma_60":482.74,"sma_120":483.68},{"date":"2025-05-21","open":494.47,"high":496.87,"low":487.69,"close":489.23,"volume":366169,"rsi_14":71.4,"sma_20":480.67,"sma_60":482.55,"sma_120":483.77},{"date":"2025-05-22","open":489.42,"high":490.06,"low":483.23,"close":488.04,"volume":179569,"rsi_14":60.89,"sma_20":482.11,"sma_60":482.33,"sma_120":483.85},{"date":"2025-05-23","open":484.83,"high":487.99,"low":483.23,"close":486.22,"volume":156326,"rsi_14":58.55,"sma_20":483.49,"sma_60":482.09,"sma_120":483.85},{"date":"2025-05-27","open":491.46,"high":495.69,"low":488.01,"close":494.95,"volume":176628,"rsi_14":68.63,"sma_20":485.09,"sma_60":481.75,"sma_120":483.93},{"date":"2025-05-28","open":495.29,"high":498.4,"low":493.72,"close":496.24,"volume":441797,"rsi_14":65.81,"sma_20":486.77,"sma_60":481.48,"sma_120":484.07},{"date":"2025-05-29","open":495.96,"high":498.25,"low":494.74,"close":497.49,"volume":362138,"rsi_14":66.51,"sma_20":488.34,"sma_60":481.55,"sma_120":484.23},{"date":"2025-05-30","open":495.42,"high":500.53,"low":491.74,"close":498.86,"volume":556459,"rsi_14":65.3,"sma_20":489.97,"sma_60":481.58,"sma_120":484.39},{"date":"2025-06-02","open":497.96,"high":498.9,"low":488.0,"close":494.24,"volume":271645,"rsi_14":50.39,"sma_20":490.74,"sma_60":481.63,"sma_120":484.54},{"date":"2025-06-03","open":494.24,"high":499.21,"low":490.78,"close":498.73,"volume":335434,"rsi_14":56.2,"sma_20":491.74,"sma_60":481.89,"sma_120":484.75},{"date":"2025-06-04","open":500.93,"high":500.93,"low":497.07,"close":498.11,"volume":464305,"rsi_14":58.07,"sma_20":492.84,"sma_60":482.21,"sma_120":484.98},{"date":"2025-06-05","open":500.11,"high":501.18,"low":494.49,"close":500.02,"volume":313420,"rsi_14":54.75,"sma_20":493.75,"sma_60":482.41,"sma_120":485.22},{"date":"2025-06-06","open":502.73,"high":503.02,"low":498.3,"close":500.67,"volume":241465,"rsi_14":51.98,"sma_20":494.69,"sma_60":482.66,"sma_120":485.43},{"date":"2025-06-09","open":501.1,"high":507.75,"low":498.64,"close":505.36,"volume":235327,"rsi_14":60.29,"sma_20":495.71,"sma_60":483.07,"sma_120":485.65},{"date":"2025-06-10","open":506.6,"high":506.6,"low":498.01,"close":500.56,"volume":408111,"rsi_14":55.87,"sma_20":496.04,"sma_60":483.22,"sma_120":485.87},{"date":"2025-06-11","open":500.68,"high":501.62,"low":493.85,"close":498.24,"volume":487105,"rsi_14":61.33,"sma_20":496.3,"sma_60":483.23,"sma_120":486.05},{"date":"2025-06-12","open":495.28,"high":502.05,"low":494.74,"close":494.95,"volume":394812,"rsi_14":58.26,"sma_20":496.49,"sma_60":483.17,"sma_120":486.25},{"date":"2025-06-13","open":490.05,"high":493.93,"low":486.49,"close":487.47,"volume":266328,"rsi_14":51.32,"sma_20":496.05,"sma_60":482.95,"sma_120":486.5},{"date":"2025-06-16","open":490.62,"high":492.26,"low":487.3,"close":488.6,"volume":381717,"rsi_14":42.04,"sma_20":495.52,"sma_60":482.77,"sma_120":486.69},{"date":"2025-06-17","open":486.55,"high":491.28,"low":483.55,"close":490.65,"volume":334923,"rsi_14":43.13,"sma_20":495.2,"sma_60":482.59,"sma_120":486.89},{"date":"2025-06-18","open":490.78,"high":494.78,"low":487.67,"close":488.94,"volume":358152,"rsi_14":39.61,"sma_20":494.88,"sma_60":482.28,"sma_120":487.04},{"date":"2025-06-20","open":491.21,"high":492.53,"low":484.73,"close":486.59,"volume":697668,"rsi_14":35.43,"sma_20":494.75,"sma_60":481.85,"sma_120":487.14},{"date":"2025-06-23","open":486.97,"high":493.11,"low":486.5,"close":491.0,"volume":418163,"rsi_14":46.13,"sma_20":494.89,"sma_60":481.55,"sma_120":487.26},{"date":"2025-06-24","open":495.0,"high":496.99,"low":490.44,"close":494.63,"volume":537951,"rsi_14":45.0,"sma_20":495.31,"sma_60":481.34,"sma_120":487.45},{"date":"2025-06-25","open":497.43,"high":498.78,"low":492.16,"close":497.23,"volume":336417,"rsi_14":48.98,"sma_20":495.43,"sma_60":481.37,"sma_120":487.72},{"date":"2025-06-26","open":500.0,"high":507.94,"low":494.27,"close":506.67,"volume":308874,"rsi_14":56.58,"sma_20":495.95,"sma_60":481.52,"sma_120":488.08},{"date":"2025-06-27","open":506.53,"high":509.79,"low":503.07,"close":509.69,"volume":373514,"rsi_14":58.52,"sma_20":496.56,"sma_60":481.71,"sma_120":488.51},{"date":"2025-06-30","open":510.26,"high":513.84,"low":508.12,"close":512.31,"volume":426011,"rsi_14":56.83,"sma_20":497.23,"sma_60":481.92,"sma_120":488.95},{"date":"2025-07-01","open":510.42,"high":513.06,"low":507.7,"close":511.57,"volume":304890,"rsi_14":61.77,"sma_20":498.1,"sma_60":482.59,"sma_120":489.41},{"date":"2025-07-02","open":510.57,"high":511.13,"low":504.47,"close":509.51,"volume":252954,"rsi_14":62.11,"sma_20":498.64,"sma_60":483.8,"sma_120":489.84},{"date":"2025-07-03","open":510.33,"high":518.35,"low":502.5,"close":517.96,"volume":215956,"rsi_14":72.26,"sma_20":499.63,"sma_60":485.14,"sma_120":490.3},{"date":"2025-07-07","open":517.8,"high":520.96,"low":512.94,"close":515.48,"volume":238477,"rsi_14":80.0,"sma_20":500.4,"sma_60":486.47,"sma_120":490.79},{"date":"2025-07-08","open":513.41,"high":517.4,"low":513.41,"close":515.05,"volume":239573,"rsi_14":78.76,"sma_20":501.12,"sma_60":487.24,"sma_120":491.25},{"date":"2025-07-09","open":518.2,"high":520.92,"low":516.37,"close":519.86,"volume":221640,"rsi_14":79.96,"sma_20":501.85,"sma_60":488.26,"sma_120":491.7},{"date":"2025-07-10","open":520.87,"high":530.44,"low":516.86,"close":527.52,"volume":495082,"rsi_14":85.27,"sma_20":503.2,"sma_60":489.3,"sma_120":492.18},{"date":"2025-07-11","open":523.85,"high":534.5,"low":523.54,"close":530.73,"volume":401699,"rsi_14":89.72,"sma_20":504.82,"sma_60":490.37,"sma_120":492.67},{"date":"2025-07-14","open":528.85,"high":536.75,"low":526.52,"close":536.73,"volume":270608,"rsi_14":90.01,"sma_20":506.91,"sma_60":491.5,"sma_120":493.2},{"date":"2025-07-15","open":537.56,"high":542.3,"low":532.98,"close":535.03,"volume":353939,"rsi_14":86.58,"sma_20":509.29,"sma_60":492.74,"sma_120":493.65},{"date":"2025-07-16","open":536.45,"high":541.39,"low":533.41,"close":540.06,"volume":441339,"rsi_14":87.15,"sma_20":511.86,"sma_60":494.04,"sma_120":493.89},{"date":"2025-07-17","open":539.86,"high":559.45,"low":539.72,"close":559.0,"volume":537579,"rsi_14":88.97,"sma_20":515.28,"sma_60":495.8,"sma_120":494.25},{"date":"2025-07-18","open":559.24,"high":564.85,"low":558.79,"close":563.66,"volume":867934,"rsi_14":89.23,"sma_20":519.01,"sma_60":497.51,"sma_120":494.66},{"date":"2025-07-21","open":561.65,"high":564.0,"low":556.75,"close":559.27,"volume":766459,"rsi_14":83.28,"sma_20":522.65,"sma_60":499.35,"sma_120":495.09},{"date":"2025-07-22","open":556.78,"high":561.59,"low":553.33,"close":555.95,"volume":598312,"rsi_14":80.34,"sma_20":525.9,"sma_60":500.97,"sma_120":495.48},{"date":"2025-07-23","open":566.73,"high":570.56,"low":519.23,"close":546.58,"volume":1222693,"rsi_14":73.04,"sma_20":528.49,"sma_60":502.43,"sma_120":495.79},{"date":"2025-07-24","open":548.98,"high":555.0,"low":545.73,"close":549.93,"volume":538957,"rsi_14":71.21,"sma_20":531.13,"sma_60":503.88,"sma_120":496.05},{"date":"2025-07-25","open":551.2,"high":556.43,"low":545.07,"close":555.89,"volume":553010,"rsi_14":75.63,"sma_20":533.59,"sma_60":505.44,"sma_120":496.42},{"date":"2025-07-28","open":556.0,"high":561.75,"low":552.33,"close":556.96,"volume":467770,"rsi_14":76.37,"sma_20":535.95,"sma_60":506.95,"sma_120":496.83},{"date":"2025-07-29","open":559.8,"high":561.97,"low":549.77,"close":552.48,"volume":264517,"rsi_14":70.61,"sma_20":537.96,"sma_60":508.39,"sma_120":497.15},{"date":"2025-07-30","open":553.25,"high":558.74,"low":545.57,"close":550.59,"volume":414411,"rsi_14":65.72,"sma_20":539.91,"sma_60":509.58,"sma_120":497.44},{"date":"2025-07-31","open":549.55,"high":560.13,"low":549.55,"close":551.02,"volume":373412,"rsi_14":64.37,"sma_20":541.99,"sma_60":510.79,"sma_120":497.79},{"date":"2025-08-01","open":545.87,"high":550.94,"low":535.51,"close":544.69,"volume":446277,"rsi_14":55.61,"sma_20":543.32,"sma_60":511.93,"sma_120":498.06},{"date":"2025-08-04","open":547.25,"high":555.0,"low":546.35,"close":552.26,"volume":532655,"rsi_14":61.22,"sma_20":545.16,"sma_60":513.11,"sma_120":498.4},{"date":"2025-08-05","open":552.26,"high":555.97,"low":547.18,"close":552.16,"volume":285775,"rsi_14":58.42,"sma_20":547.02,"sma_60":514.28,"sma_120":498.77},{"date":"2025-08-06","open":555.06,"high":556.45,"low":547.74,"close":548.96,"volume":246415,"rsi_14":41.05,"sma_20":548.47,"sma_60":515.34,"sma_120":499.13},{"date":"2025-08-07","open":551.94,"high":556.39,"low":544.71,"close":550.13,"volume":222178,"rsi_14":37.15,"sma_20":549.6,"sma_60":516.28,"sma_120":499.55},{"date":"2025-08-08","open":554.0,"high":554.0,"low":544.98,"close":545.93,"volume":207470,"rsi_14":37.28,"sma_20":550.36,"sma_60":517.16,"sma_120":500.02},{"date":"2025-08-11","open":545.62,"high":545.99,"low":540.51,"close":542.03,"volume":275791,"rsi_14":36.87,"sma_20":550.63,"sma_60":518.01,"sma_120":500.39},{"date":"2025-08-12","open":545.04,"high":552.82,"low":542.55,"close":552.3,"volume":220525,"rsi_14":55.3,"sma_20":551.49,"sma_60":518.94,"sma_120":500.81},{"date":"2025-08-13","open":554.05,"high":554.05,"low":540.0,"close":550.12,"volume":387845,"rsi_14":50.18,"sma_20":552.0,"sma_60":519.79,"sma_120":501.22},{"date":"2025-08-14","open":548.77,"high":548.77,"low":539.63,"close":541.92,"volume":232265,"rsi_14":37.3,"sma_20":551.14,"sma_60":520.54,"sma_120":501.65},{"date":"2025-08-15","open":541.63,"high":542.24,"low":535.35,"close":538.47,"volume":601713,"rsi_14":33.89,"sma_20":549.88,"sma_60":521.26,"sma_120":502.0},{"date":"2025-08-18","open":538.42,"high":539.43,"low":534.55,"close":536.59,"volume":276093,"rsi_14":35.49,"sma_20":548.75,"sma_60":522.05,"sma_120":502.3},{"date":"2025-08-19","open":536.3,"high":543.24,"low":536.3,"close":543.15,"volume":254986,"rsi_14":43.74,"sma_20":548.11,"sma_60":522.97,"sma_120":502.65},{"date":"2025-08-20","open":543.0,"high":543.72,"low":534.63,"close":541.81,"volume":267897,"rsi_14":42.37,"sma_20":547.87,"sma_60":523.89,"sma_120":502.99},{"date":"2025-08-21","open":540.0,"high":543.2,"low":538.84,"close":542.44,"volume":216902,"rsi_14":47.94,"sma_20":547.5,"sma_60":524.68,"sma_120":503.22},{"date":"2025-08-22","open":545.44,"high":553.67,"low":544.05,"close":551.06,"volume":146908,"rsi_14":48.92,"sma_20":547.25,"sma_60":525.6,"sma_120":503.54},{"date":"2025-08-25","open":551.48,"high":552.0,"low":540.66,"close":541.13,"volume":276117,"rsi_14":41.58,"sma_20":546.46,"sma_60":526.33,"sma_120":503.94},{"date":"2025-08-26","open":541.11,"high":545.03,"low":541.11,"close":544.77,"volume":232247,"rsi_14":46.82,"sma_20":546.08,"sma_60":527.09,"sma_120":504.34},{"date":"2025-08-27","open":543.57,"high":545.68,"low":540.82,"close":541.29,"volume":178759,"rsi_14":43.53,"sma_20":545.61,"sma_60":527.87,"sma_120":504.75},{"date":"2025-08-28","open":541.94,"high":543.31,"low":539.0,"close":542.09,"volume":188534,"rsi_14":47.04,"sma_20":545.16,"sma_60":528.6,"sma_120":505.25},{"date":"2025-08-29","open":540.63,"high":544.41,"low":534.5,"close":538.17,"volume":269882,"rsi_14":47.03,"sma_20":544.84,"sma_60":529.26,"sma_120":505.74},{"date":"2025-09-02","open":534.85,"high":537.91,"low":528.81,"close":537.91,"volume":246761,"rsi_14":36.89,"sma_20":544.12,"sma_60":529.9,"sma_120":506.15},{"date":"2025-09-03","open":537.64,"high":545.23,"low":533.93,"close":544.64,"volume":286794,"rsi_14":45.39,"sma_20":543.75,"sma_60":530.63,"sma_120":506.64},{"date":"2025-09-04","open":546.31,"high":549.7,"low":544.42,"close":547.0,"volume":302501,"rsi_14":54.74,"sma_20":543.65,"sma_60":531.32,"sma_120":507.19},{"date":"2025-09-05","open":549.1,"high":549.98,"low":542.99,"close":549.03,"volume":266616,"rsi_14":60.12,"sma_20":543.59,"sma_60":532.13,"sma_120":507.67},{"date":"2025-09-08","open":547.13,"high":548.89,"low":544.43,"close":546.3,"volume":227495,"rsi_14":59.16,"sma_20":543.61,"sma_60":532.93,"sma_120":508.08},{"date":"2025-09-09","open":545.25,"high":546.27,"low":539.1,"close":544.76,"volume":138148,"rsi_14":51.68,"sma_20":543.75,"sma_60":533.76,"sma_120":508.47},{"date":"2025-09-10","open":543.1,"high":550.77,"low":542.5,"close":544.97,"volume":221589,"rsi_14":53.37,"sma_20":543.38,"sma_60":534.72,"sma_120":508.84},{"date":"2025-09-11","open":546.23,"high":568.08,"low":546.23,"close":566.11,"volume":437024,"rsi_14":67.56,"sma_20":544.18,"sma_60":536.01,"sma_120":509.39},{"date":"2025-09-12","open":565.31,"high":565.51,"low":553.95,"close":556.29,"volume":285041,"rsi_14":53.81,"sma_20":544.9,"sma_60":537.11,"sma_120":509.85},{"date":"2025-09-15","open":555.02,"high":558.93,"low":554.84,"close":556.66,"volume":204728,"rsi_14":63.15,"sma_20":545.81,"sma_60":538.23,"sma_120":510.26},{"date":"2025-09-16","open":556.19,"high":560.0,"low":553.87,"close":554.88,"volume":238099,"rsi_14":58.84,"sma_20":546.72,"sma_60":539.37,"sma_120":510.61},{"date":"2025-09-17","open":556.7,"high":558.82,"low":546.57,"close":550.87,"volume":237593,"rsi_14":58.3,"sma_20":547.11,"sma_60":540.37,"sma_120":510.96},{"date":"2025-09-18","open":550.87,"high":564.03,"low":550.87,"close":562.63,"volume":201931,"rsi_14":64.96,"sma_20":548.15,"sma_60":541.5,"sma_120":511.42},{"date":"2025-09-19","open":566.5,"high":567.23,"low":559.78,"close":565.41,"volume":407938,"rsi_14":70.17,"sma_20":549.3,"sma_60":542.64,"sma_120":512.01},{"date":"2025-09-22","open":562.85,"high":568.52,"low":562.29,"close":567.92,"volume":249600,"rsi_14":71.51,"sma_20":550.14,"sma_60":543.66,"sma_120":512.59},{"date":"2025-09-23","open":568.96,"high":573.29,"low":565.93,"close":567.91,"volume":292684,"rsi_14":68.45,"sma_20":551.48,"sma_60":544.63,"sma_120":513.17},{"date":"2025-09-24","open":569.0,"high":571.85,"low":562.84,"close":563.92,"volume":290932,"rsi_14":63.08,"sma_20":552.44,"sma_60":545.49,"sma_120":513.71},{"date":"2025-09-25","open":562.56,"high":568.33,"low":559.32,"close":566.0,"volume":308784,"rsi_14":63.11,"sma_20":553.67,"sma_60":546.4,"sma_120":514.49},{"date":"2025-09-26","open":568.09,"high":579.46,"low":568.09,"close":577.11,"volume":410980,"rsi_14":71.07,"sma_20":555.42,"sma_60":547.53,"sma_120":515.66},{"date":"2025-09-29","open":579.13,"high":585.96,"low":577.39,"close":579.35,"volume":344065,"rsi_14":73.43,"sma_20":557.48,"sma_60":548.55,"sma_120":516.84},{"date":"2025-09-30","open":579.66,"high":586.28,"low":577.55,"close":586.04,"volume":274355,"rsi_14":75.58,"sma_20":559.89,"sma_60":549.72,"sma_120":518.1},{"date":"2025-10-01","open":581.63,"high":581.63,"low":571.75,"close":575.07,"volume":328499,"rsi_14":56.39,"sma_20":561.41,"sma_60":550.73,"sma_120":518.98},{"date":"2025-10-02","open":575.07,"high":585.54,"low":572.63,"close":582.17,"volume":202521,"rsi_14":69.2,"sma_20":563.17,"sma_60":551.76,"sma_120":520.01},{"date":"2025-10-03","open":583.66,"high":590.09,"low":583.35,"close":587.62,"volume":197296,"rsi_14":71.36,"sma_20":565.1,"sma_60":552.77,"sma_120":521.03},{"date":"2025-10-06","open":592.0,"high":595.53,"low":588.48,"close":593.62,"volume":169788,"rsi_14":75.25,"sma_20":567.47,"sma_60":553.81,"sma_120":522.09},{"date":"2025-10-07","open":595.93,"high":595.99,"low":588.03,"close":588.57,"volume":178934,"rsi_14":74.25,"sma_20":569.66,"sma_60":554.68,"sma_120":523.09},{"date":"2025-10-08","open":586.5,"high":592.14,"low":583.96,"close":588.01,"volume":223367,"rsi_14":69.07,"sma_20":571.81,"sma_60":555.56,"sma_120":524.15},{"date":"2025-10-09","open":590.78,"high":591.33,"low":576.15,"close":576.44,"volume":221250,"rsi_14":57.32,"sma_20":572.32,"sma_60":556.17,"sma_120":525.1},{"date":"2025-10-10","open":577.27,"high":579.52,"low":565.85,"close":567.44,"volume":239028,"rsi_14":49.71,"sma_20":572.88,"sma_60":556.31,"sma_120":526.05},{"date":"2025-10-13","open":571.49,"high":573.8,"low":567.67,"close":567.82,"volume":202684,"rsi_14":49.95,"sma_20":573.44,"sma_60":556.38,"sma_120":526.94},{"date":"2025-10-14","open":562.37,"high":577.55,"low":562.37,"close":571.93,"volume":200339,"rsi_14":54.87,"sma_20":574.29,"sma_60":556.59,"sma_120":527.97},{"date":"2025-10-15","open":575.85,"high":577.37,"low":561.52,"close":565.02,"volume":268500,"rsi_14":49.44,"sma_20":575.0,"sma_60":556.74,"sma_120":528.85},{"date":"2025-10-16","open":567.93,"high":571.64,"low":559.0,"close":561.49,"volume":334171,"rsi_14":40.18,"sma_20":574.94,"sma_60":556.99,"sma_120":529.71},{"date":"2025-10-17","open":561.08,"high":566.07,"low":559.0,"close":562.26,"volume":288780,"rsi_14":39.06,"sma_20":574.79,"sma_60":557.19,"sma_120":530.54},{"date":"2025-10-20","open":566.25,"high":574.71,"low":562.19,"close":571.83,"volume":221961,"rsi_14":41.23,"sma_20":574.98,"sma_60":557.46,"sma_120":531.45},{"date":"2025-10-21","open":571.83,"high":580.14,"low":571.7,"close":573.75,"volume":339940,"rsi_14":49.08,"sma_20":575.27,"sma_60":557.74,"sma_120":532.34},{"date":"2025-10-22","open":559.77,"high":560.76,"low":531.0,"close":543.73,"volume":793947,"rsi_14":29.73,"sma_20":574.26,"sma_60":557.59,"sma_120":532.99},{"date":"2025-10-23","open":544.12,"high":545.68,"low":535.32,"close":536.69,"volume":344958,"rsi_14":23.59,"sma_20":572.8,"sma_60":557.36,"sma_120":533.47},{"date":"2025-10-24","open":542.68,"high":542.68,"low":531.17,"close":532.09,"volume":310094,"rsi_14":17.63,"sma_20":570.55,"sma_60":557.05,"sma_120":533.92},{"date":"2025-10-27","open":534.93,"high":535.19,"low":526.6,"close":528.46,"volume":306580,"rsi_14":17.89,"sma_20":568.0,"sma_60":556.77,"sma_120":534.35},{"date":"2025-10-28","open":529.67,"high":529.94,"low":524.21,"close":525.45,"volume":276143,"rsi_14":17.44,"sma_20":564.97,"sma_60":556.33,"sma_120":534.72},{"date":"2025-10-29","open":523.5,"high":525.72,"low":513.78,"close":515.33,"volume":369913,"rsi_14":17.7,"sma_20":561.99,"sma_60":555.71,"sma_120":535.0},{"date":"2025-10-30","open":515.77,"high":527.45,"low":515.77,"close":517.75,"volume":444201,"rsi_14":21.78,"sma_20":558.77,"sma_60":555.19,"sma_120":535.27},{"date":"2025-10-31","open":517.02,"high":530.07,"low":516.01,"close":526.82,"volume":398006,"rsi_14":28.8,"sma_20":555.73,"sma_60":554.81,"sma_120":535.54},{"date":"2025-11-03","open":521.56,"high":525.71,"low":516.06,"close":518.32,"volume":365134,"rsi_14":23.49,"sma_20":551.96,"sma_60":554.35,"sma_120":535.75},{"date":"2025-11-04","open":514.23,"high":517.98,"low":510.16,"close":511.2,"volume":311904,"rsi_14":23.44,"sma_20":548.09,"sma_60":553.83,"sma_120":535.92},{"date":"2025-11-05","open":509.7,"high":516.49,"low":508.27,"close":512.69,"volume":341989,"rsi_14":25.42,"sma_20":544.33,"sma_60":553.17,"sma_120":536.06},{"date":"2025-11-06","open":512.69,"high":513.0,"low":504.0,"close":506.68,"volume":357455,"rsi_14":23.41,"sma_20":540.84,"sma_60":552.45,"sma_120":536.12},{"date":"2025-11-07","open":507.14,"high":514.6,"low":504.85,"close":513.17,"volume":344466,"rsi_14":21.09,"sma_20":538.12,"sma_60":551.97,"sma_120":536.25},{"date":"2025-11-10","open":516.67,"high":521.31,"low":512.92,"close":520.15,"volume":332950,"rsi_14":24.84,"sma_20":535.74,"sma_60":551.66,"sma_120":536.46},{"date":"2025-11-11","open":519.22,"high":519.25,"low":512.56,"close":514.91,"volume":375290,"rsi_14":32.37,"sma_20":532.89,"sma_60":551.3,"sma_120":536.67},{"date":"2025-11-12","open":514.76,"high":523.86,"low":514.76,"close":519.43,"volume":535871,"rsi_14":39.1,"sma_20":530.61,"sma_60":550.91,"sma_120":536.94},{"date":"2025-11-13","open":518.95,"high":521.48,"low":503.79,"close":505.41,"volume":496210,"rsi_14":34.95,"sma_20":527.81,"sma_60":550.3,"sma_120":537.1},{"date":"2025-11-14","open":501.33,"high":505.54,"low":496.0,"close":501.23,"volume":475249,"rsi_14":34.73,"sma_20":524.75,"sma_60":549.61,"sma_120":537.15},{"date":"2025-11-17","open":501.83,"high":502.68,"low":496.6,"close":499.55,"volume":588793,"rsi_14":35.26,"sma_20":521.14,"sma_60":548.75,"sma_120":537.18},{"date":"2025-11-18","open":499.55,"high":505.14,"low":494.55,"close":504.17,"volume":575770,"rsi_14":43.22,"sma_20":517.66,"sma_60":548.14,"sma_120":537.23},{"date":"2025-11-19","open":502.98,"high":504.31,"low":492.01,"close":493.94,"volume":379047,"rsi_14":36.79,"sma_20":515.17,"sma_60":547.29,"sma_120":537.19},{"date":"2025-11-20","open":498.17,"high":502.93,"low":483.82,"close":484.47,"volume":456242,"rsi_14":26.62,"sma_20":512.56,"sma_60":546.34,"sma_120":537.11},{"date":"2025-11-21","open":485.94,"high":496.29,"low":483.02,"close":494.87,"volume":609679,"rsi_14":37.32,"sma_20":510.7,"sma_60":545.56,"sma_120":537.08},{"date":"2025-11-24","open":493.99,"high":498.16,"low":490.2,"close":492.35,"volume":588256,"rsi_14":39.27,"sma_20":508.89,"sma_60":544.79,"sma_120":537.03},{"date":"2025-11-25","open":493.5,"high":499.97,"low":489.68,"close":497.77,"volume":274874,"rsi_14":41.87,"sma_20":507.51,"sma_60":544.12,"sma_120":537.01},{"date":"2025-11-26","open":497.8,"high":500.57,"low":495.27,"close":497.68,"volume":333452,"rsi_14":44.76,"sma_20":506.63,"sma_60":543.34,"sma_120":536.99},{"date":"2025-11-28","open":500.55,"high":504.52,"low":497.69,"close":499.52,"volume":210706,"rsi_14":41.6,"sma_20":505.72,"sma_60":542.55,"sma_120":536.94},{"date":"2025-12-01","open":496.89,"high":500.54,"low":491.28,"close":492.56,"volume":419464,"rsi_14":33.01,"sma_20":504.0,"sma_60":541.61,"sma_120":536.87},{"date":"2025-12-02","open":495.44,"high":498.52,"low":492.35,"close":495.72,"volume":307392,"rsi_14":37.87,"sma_20":502.87,"sma_60":540.77,"sma_120":536.85},{"date":"2025-12-03","open":499.02,"high":505.04,"low":494.46,"close":503.96,"volume":317153,"rsi_14":40.66,"sma_20":502.51,"sma_60":540.09,"sma_120":536.92},{"date":"2025-12-04","open":504.61,"high":519.5,"low":504.06,"close":518.0,"volume":369505,"rsi_14":57.6,"sma_20":502.78,"sma_60":539.64,"sma_120":537.18},{"date":"2025-12-05","open":518.24,"high":522.96,"low":511.87,"close":522.3,"volume":335144,"rsi_14":62.7,"sma_20":503.56,"sma_60":538.91,"sma_120":537.46},{"date":"2025-12-08","open":521.5,"high":524.73,"low":508.86,"close":513.73,"volume":472738,"rsi_14":57.89,"sma_20":503.59,"sma_60":538.2,"sma_120":537.65},{"date":"2025-12-09","open":513.99,"high":520.68,"low":510.11,"close":512.94,"volume":284915,"rsi_14":55.1,"sma_20":503.23,"sma_60":537.47,"sma_120":537.85},{"date":"2025-12-10","open":512.97,"high":519.73,"low":510.38,"close":516.2,"volume":290366,"rsi_14":64.08,"sma_20":503.29,"sma_60":536.82,"sma_120":538.1},{"date":"2025-12-11","open":516.23,"high":526.74,"low":511.28,"close":523.11,"volume":336662,"rsi_14":75.25,"sma_20":503.47,"sma_60":536.36,"sma_120":538.37},{"date":"2025-12-12","open":524.08,"high":524.08,"low":514.25,"close":518.22,"volume":238455,"rsi_14":66.45,"sma_20":504.11,"sma_60":535.62,"sma_120":538.56},{"date":"2025-12-15","open":518.08,"high":520.97,"low":512.36,"close":514.29,"volume":266082,"rsi_14":65.15,"sma_20":504.77,"sma_60":534.77,"sma_120":538.7},{"date":"2025-12-16","open":515.4,"high":515.6,"low":505.83,"close":506.54,"volume":319698,"rsi_14":55.87,"sma_20":505.12,"sma_60":533.75,"sma_120":538.7},{"date":"2025-12-17","open":504.51,"high":509.84,"low":501.34,"close":502.82,"volume":273680,"rsi_14":53.28,"sma_20":505.05,"sma_60":532.66,"sma_120":538.65},{"date":"2025-12-18","open":505.53,"high":507.61,"low":500.02,"close":504.46,"volume":247859,"rsi_14":53.16,"sma_20":505.58,"sma_60":531.67,"sma_120":538.58},{"date":"2025-12-19","open":502.71,"high":513.23,"low":501.96,"close":510.01,"volume":461234,"rsi_14":61.37,"sma_20":506.85,"sma_60":530.74,"sma_120":538.57},{"date":"2025-12-22","open":512.75,"high":518.82,"low":509.16,"close":518.14,"volume":235471,"rsi_14":63.72,"sma_20":508.02,"sma_60":529.75,"sma_120":538.64},{"date":"2025-12-23","open":517.63,"high":521.59,"low":512.9,"close":518.9,"volume":252212,"rsi_14":60.06,"sma_20":509.34,"sma_60":528.75,"sma_120":538.65},{"date":"2025-12-24","open":520.0,"high":522.76,"low":518.44,"close":520.4,"volume":94680,"rsi_14":51.94,"sma_20":510.47,"sma_60":527.65,"sma_120":538.69},{"date":"2025-12-26","open":520.0,"high":523.56,"low":515.15,"close":517.35,"volume":125829,"rsi_14":45.91,"sma_20":511.46,"sma_60":526.69,"sma_120":538.71},{"date":"2025-12-29","open":517.24,"high":518.99,"low":515.69,"close":516.27,"volume":159462,"rsi_14":52.4,"sma_20":512.3,"sma_60":525.59,"sma_120":538.68},{"date":"2025-12-30","open":515.71,"high":519.53,"low":511.56,"close":518.0,"volume":217525,"rsi_14":54.69,"sma_20":513.57,"sma_60":524.43,"sma_120":538.6},{"date":"2025-12-31","open":519.05,"high":519.05,"low":510.7,"close":510.73,"volume":229400,"rsi_14":45.28,"sma_20":514.32,"sma_60":523.05,"sma_120":538.43},{"date":"2026-01-02","open":513.0,"high":519.42,"low":510.73,"close":518.77,"volume":184420,"rsi_14":46.32,"sma_20":515.06,"sma_60":521.89,"sma_120":538.28},{"date":"2026-01-05","open":518.77,"high":538.94,"low":515.16,"close":524.09,"volume":403842,"rsi_14":54.94,"sma_20":515.36,"sma_60":520.82,"sma_120":538.19},{"date":"2026-01-06","open":522.98,"high":534.38,"low":522.12,"close":532.73,"volume":274575,"rsi_14":64.37,"sma_20":515.88,"sma_60":520.09,"sma_120":538.13},{"date":"2026-01-07","open":533.42,"high":536.43,"low":530.11,"close":531.48,"volume":260671,"rsi_14":71.62,"sma_20":516.77,"sma_60":519.49,"sma_120":537.9},{"date":"2026-01-08","open":535.26,"high":552.84,"low":533.05,"close":548.91,"volume":503106,"rsi_14":82.28,"sma_20":518.57,"sma_60":519.18,"sma_120":537.78},{"date":"2026-01-09","open":548.91,"high":557.78,"low":544.31,"close":549.02,"volume":422573,"rsi_14":81.89,"sma_20":520.21,"sma_60":518.8,"sma_120":537.69},{"date":"2026-01-12","open":545.74,"high":554.36,"low":543.92,"close":549.63,"volume":378916,"rsi_14":80.51,"sma_20":521.54,"sma_60":518.54,"sma_120":537.64},{"date":"2026-01-13","open":552.5,"high":560.29,"low":550.36,"close":555.01,"volume":323904,"rsi_14":79.65,"sma_20":523.38,"sma_60":518.43,"sma_120":537.71},{"date":"2026-01-14","open":555.01,"high":562.71,"low":552.0,"close":562.54,"volume":356042,"rsi_14":81.65,"sma_20":525.79,"sma_60":518.44,"sma_120":537.82},{"date":"2026-01-15","open":568.44,"high":570.94,"low":563.24,"close":569.72,"volume":318812,"rsi_14":83.05,"sma_20":528.95,"sma_60":518.4,"sma_120":537.93},{"date":"2026-01-16","open":570.5,"high":582.69,"low":570.31,"close":581.72,"volume":602652,"rsi_14":88.51,"sma_20":532.89,"sma_60":518.54,"sma_120":538.14},{"date":"2026-01-20","open":570.68,"high":580.15,"low":564.05,"close":566.23,"volume":756153,"rsi_14":75.49,"sma_20":535.98,"sma_60":518.91,"sma_120":538.25},{"date":"2026-01-21","open":607.41,"high":627.6,"low":592.12,"close":621.79,"volume":1003656,"rsi_14":84.18,"sma_20":541.57,"sma_60":520.33,"sma_120":538.84},{"date":"2026-01-22","open":628.87,"high":630.75,"low":618.57,"close":621.62,"volume":598364,"rsi_14":88.31,"sma_20":546.75,"sma_60":521.82,"sma_120":539.43},{"date":"2026-01-23","open":625.0,"high":626.23,"low":604.05,"close":610.66,"volume":459600,"rsi_14":81.12,"sma_20":551.33,"sma_60":523.19,"sma_120":539.98},{"date":"2026-01-26","open":613.06,"high":614.99,"low":606.53,"close":607.53,"volume":304200,"rsi_14":78.69,"sma_20":555.69,"sma_60":524.56,"sma_120":540.44},{"date":"2026-01-27","open":607.74,"high":616.81,"low":598.72,"close":616.02,"volume":350000,"rsi_14":78.66,"sma_20":560.62,"sma_60":526.24,"sma_120":540.98},{"date":"2026-01-28","open":615.87,"high":621.0,"low":610.57,"close":620.31,"volume":513700,"rsi_14":79.94,"sma_20":565.83,"sma_60":527.95,"sma_120":541.57},{"date":"2026-01-29","open":621.0,"high":627.32,"low":617.0,"close":625.32,"volume":478300,"rsi_14":78.11,"sma_20":571.19,"sma_60":529.59,"sma_120":542.2},{"date":"2026-01-30","open":621.5,"high":627.4,"low":615.66,"close":620.3,"volume":510900,"rsi_14":75.31,"sma_20":576.67,"sma_60":531.29,"sma_120":542.82},{"date":"2026-02-02","open":618.87,"high":620.0,"low":606.06,"close":613.23,"volume":472800,"rsi_14":71.59,"sma_20":581.39,"sma_60":532.99,"sma_120":543.41},{"date":"2026-02-03","open":618.24,"high":641.81,"low":613.58,"close":640.42,"volume":535200,"rsi_14":75.26,"sma_20":587.21,"sma_60":535.12,"sma_120":544.14},{"date":"2026-02-04","open":645.79,"high":646.64,"low":625.32,"close":629.73,"volume":567300,"rsi_14":69.5,"sma_20":592.06,"sma_60":537.17,"sma_120":544.81},{"date":"2026-02-05","open":624.22,"high":630.6,"low":621.61,"close":628.47,"volume":342200,"rsi_14":67.66,"sma_20":596.91,"sma_60":539.09,"sma_120":545.53},{"date":"2026-02-06","open":636.66,"high":648.28,"low":617.64,"close":647.56,"volume":284700,"rsi_14":68.98,"sma_20":601.84,"sma_60":541.21,"sma_120":546.44},{"date":"2026-02-09","open":645.68,"high":658.17,"low":643.1,"close":656.38,"volume":366280,"rsi_14":90.14,"sma_20":553.62,"sma_60":523.95,"sma_120":540.36},{"date":"2026-02-10","open":657.1,"high":664.6,"low":651.96,"close":659.92,"volume":391155,"rsi_14":90.03,"sma_20":560.59,"sma_60":526.19,"sma_120":541.26},{"date":"2026-02-11","open":660.12,"high":668.4,"low":652.78,"close":661.43,"volume":424122,"rsi_14":89.59,"sma_20":567.79,"sma_60":528.63,"sma_120":542.17},{"date":"2026-02-12","open":669.38,"high":674.63,"low":645.78,"close":646.3,"volume":459302,"rsi_14":82.56,"sma_20":574.29,"sma_60":530.77,"sma_120":542.98},{"date":"2026-02-13","open":647.03,"high":661.15,"low":643.1,"close":660.29,"volume":286513,"rsi_14":82.21,"sma_20":581.41,"sma_60":532.99,"sma_120":543.9},{"date":"2026-02-17","open":657.72,"high":663.68,"low":646.06,"close":649.35,"volume":344670,"rsi_14":77.31,"sma_20":588.34,"sma_60":535.18,"sma_120":544.76},{"date":"2026-02-18","open":651.87,"high":664.58,"low":645.3,"close":662.66,"volume":233200,"rsi_14":64.86,"sma_20":634.96,"sma_60":558.84,"sma_120":553.06},{"date":"2026-02-19","open":660.65,"high":668.69,"low":655.32,"close":666.35,"volume":224300,"rsi_14":64.53,"sma_20":637.18,"sma_60":561.87,"sma_120":554.11},{"date":"2026-02-20","open":664.02,"high":675.19,"low":663.13,"close":668.72,"volume":380927,"rsi_14":67.48,"sma_20":639.54,"sma_60":564.77,"sma_120":555.16},{"date":"2026-02-23","open":666.31,"high":675.17,"low":661.45,"close":672.42,"volume":263100,"rsi_14":71.9,"sma_20":642.63,"sma_60":567.77,"sma_120":556.28},{"date":"2026-02-24","open":672.64,"high":685.44,"low":672.64,"close":683.22,"volume":326233,"rsi_14":80.27,"sma_20":603.78,"sma_60":540.64,"sma_120":546.91},{"date":"2026-02-25","open":688.51,"high":692.3,"low":668.42,"close":677.38,"volume":330053,"rsi_14":77.28,"sma_20":610.99,"sma_60":543.48,"sma_120":547.96},{"date":"2026-02-26","open":679.89,"high":683.56,"low":667.66,"close":678.82,"volume":175957,"rsi_14":76.66,"sma_20":618.35,"sma_60":546.23,"sma_120":549.1},{"date":"2026-02-27","open":673.69,"high":682.95,"low":671.0,"close":681.1,"volume":426046,"rsi_14":75.52,"sma_20":624.96,"sma_60":548.92,"sma_120":550.29},{"date":"2026-03-02","open":676.99,"high":693.12,"low":676.99,"close":688.59,"volume":274596,"rsi_14":82.75,"sma_20":631.92,"sma_60":551.81,"sma_120":551.55},{"date":"2026-03-03","open":678.57,"high":687.68,"low":668.24,"close":686.25,"volume":248977,"rsi_14":74.24,"sma_20":638.75,"sma_60":554.59,"sma_120":552.75},{"date":"2026-03-04","open":689.91,"high":694.42,"low":677.89,"close":682.77,"volume":253696,"rsi_14":71.89,"sma_20":645.09,"sma_60":557.53,"sma_120":553.91},{"date":"2026-03-05","open":675.46,"high":678.57,"low":651.53,"close":654.86,"volume":331223,"rsi_14":49.61,"sma_20":649.73,"sma_60":560.1,"sma_120":554.85},{"date":"2026-03-06","open":644.54,"high":655.64,"low":640.65,"close":647.64,"volume":282545,"rsi_14":45.49,"sma_20":653.64,"sma_60":562.56,"sma_120":555.66},{"date":"2026-03-09","open":637.89,"high":654.51,"low":631.26,"close":654.06,"volume":208006,"rsi_14":47.43,"sma_20":657.26,"sma_60":565.07,"sma_120":556.6},{"date":"2026-03-10","open":654.9,"high":665.36,"low":650.61,"close":655.29,"volume":270045,"rsi_14":53.63,"sma_20":661.71,"sma_60":567.76,"sma_120":557.52},{"date":"2026-03-11","open":651.42,"high":659.1,"low":644.38,"close":655.37,"volume":323867,"rsi_14":47.81,"sma_20":663.39,"sma_60":570.61,"sma_120":558.48},{"date":"2026-03-12","open":656.49,"high":667.73,"low":644.98,"close":646.57,"volume":456445,"rsi_14":48.98,"sma_20":664.67,"sma_60":573.14,"sma_120":559.35},{"date":"2026-03-13","open":651.65,"high":654.75,"low":635.42,"close":638.91,"volume":284507,"rsi_14":31.97,"sma_20":665.49,"sma_60":604.5,"sma_120":569.64},{"date":"2026-03-16","open":646.06,"high":647.73,"low":638.09,"close":645.66,"volume":218214,"rsi_14":29.1,"sma_20":664.76,"sma_60":606.82,"sma_120":570.28},{"date":"2026-03-17","open":648.05,"high":649.9,"low":630.42,"close":643.06,"volume":309789,"rsi_14":30.29,"sma_20":662.18,"sma_60":580.47,"sma_120":561.91},{"date":"2026-03-18","open":642.89,"high":646.29,"low":633.44,"close":633.87,"volume":276095,"rsi_14":26.13,"sma_20":661.57,"sma_60":582.71,"sma_120":562.63},{"date":"2026-03-19","open":629.55,"high":637.59,"low":621.59,"close":635.11,"volume":316659,"rsi_14":25.08,"sma_20":660.3,"sma_60":585.09,"sma_120":563.35},{"date":"2026-03-20","open":633.38,"high":636.96,"low":611.76,"close":616.18,"volume":647033,"rsi_14":15.23,"sma_20":658.64,"sma_60":587.1,"sma_120":563.93},{"date":"2026-03-23","open":629.09,"high":636.87,"low":623.28,"close":623.8,"volume":243386,"rsi_14":21.51,"sma_20":656.4,"sma_60":589.09,"sma_120":564.59},{"date":"2026-03-24","open":622.71,"high":632.01,"low":617.74,"close":626.06,"volume":242869,"rsi_14":23.54,"sma_20":653.51,"sma_60":590.9,"sma_120":565.27},{"date":"2026-03-25","open":633.96,"high":636.0,"low":622.96,"close":625.37,"volume":233989,"rsi_14":31.49,"sma_20":650.96,"sma_60":592.61,"sma_120":565.76},{"date":"2026-03-26","open":619.67,"high":626.32,"low":609.5,"close":611.08,"volume":298715,"rsi_14":29.35,"sma_20":647.61,"sma_60":594.24,"sma_120":566.22},{"date":"2026-03-27","open":605.0,"high":611.32,"low":592.45,"close":593.31,"volume":299266,"rsi_14":19.28,"sma_20":643.21,"sma_60":595.58,"sma_120":566.52},{"date":"2026-03-30","open":603.04,"high":603.04,"low":579.04,"close":584.07,"volume":403118,"rsi_14":16.78,"sma_20":637.99,"sma_60":596.71,"sma_120":566.77},{"date":"2026-03-31","open":591.99,"high":610.0,"low":586.37,"close":605.01,"volume":304834,"rsi_14":30.16,"sma_20":633.91,"sma_60":598.07,"sma_120":567.22},{"date":"2026-04-01","open":608.92,"high":622.63,"low":605.07,"close":617.97,"volume":362390,"rsi_14":39.01,"sma_20":630.74,"sma_60":599.73,"sma_120":567.68},{"date":"2026-04-02","open":606.81,"high":629.74,"low":605.54,"close":623.13,"volume":273181,"rsi_14":44.0,"sma_20":629.13,"sma_60":601.55,"sma_120":568.16},{"date":"2026-04-06","open":624.0,"high":633.61,"low":621.35,"close":632.01,"volume":269723,"rsi_14":44.91,"sma_20":628.35,"sma_60":603.64,"sma_120":568.69},{"date":"2026-04-07","open":627.26,"high":636.59,"low":625.94,"close":635.07,"volume":258289,"rsi_14":47.03,"sma_20":627.39,"sma_60":605.84,"sma_120":569.25},{"date":"2026-04-08","open":653.55,"high":660.98,"low":650.43,"close":660.31,"volume":262621,"rsi_14":58.96,"sma_20":627.64,"sma_60":608.44,"sma_120":570.06},{"date":"2026-04-09","open":657.73,"high":663.95,"low":651.34,"close":654.98,"volume":266897,"rsi_14":56.54,"sma_20":627.61,"sma_60":610.86,"sma_120":570.8},{"date":"2026-04-10","open":654.57,"high":654.57,"low":640.68,"close":645.74,"volume":295162,"rsi_14":60.55,"sma_20":627.56,"sma_60":612.98,"sma_120":571.37},{"date":"2026-04-13","open":643.88,"high":657.55,"low":643.3,"close":655.99,"volume":274037,"rsi_14":61.12,"sma_20":628.4,"sma_60":615.27,"sma_120":572.01},{"date":"2026-04-14","open":657.31,"high":658.69,"low":646.68,"close":647.59,"volume":288967,"rsi_14":57.18,"sma_20":628.49,"sma_60":617.39,"sma_120":572.52},{"date":"2026-04-15","open":644.7,"high":646.18,"low":626.95,"close":634.77,"volume":420350,"rsi_14":52.88,"sma_20":628.07,"sma_60":619.35,"sma_120":573.02},{"date":"2026-04-16","open":636.04,"high":636.59,"low":623.96,"close":635.76,"volume":377916,"rsi_14":58.12,"sma_20":628.15,"sma_60":621.34,"sma_120":573.46},{"date":"2026-04-17","open":635.76,"high":645.33,"low":631.05,"close":635.83,"volume":439024,"rsi_14":65.99,"sma_20":628.2,"sma_60":623.3,"sma_120":573.87},{"date":"2026-04-20","open":635.26,"high":646.36,"low":635.0,"close":645.73,"volume":400609,"rsi_14":73.14,"sma_20":629.68,"sma_60":625.55,"sma_120":574.3},{"date":"2026-04-21","open":644.47,"high":646.6,"low":632.69,"close":642.79,"volume":448022,"rsi_14":66.54,"sma_20":630.64,"sma_60":627.62,"sma_120":574.75},{"date":"2026-04-22","open":665.01,"high":687.0,"low":650.0,"close":656.69,"volume":631381,"rsi_14":66.63,"sma_20":632.15,"sma_60":629.83,"sma_120":575.33},{"date":"2026-04-23","open":659.46,"high":663.91,"low":650.19,"close":651.75,"volume":599420,"rsi_14":62.62,"sma_20":633.5,"sma_60":631.81,"sma_120":575.95},{"date":"2026-04-24","open":651.27,"high":661.07,"low":636.51,"close":648.68,"volume":442702,"rsi_14":57.57,"sma_20":635.36,"sma_60":633.76,"sma_120":576.63},{"date":"2026-04-27","open":648.16,"high":657.49,"low":639.03,"close":655.49,"volume":290684,"rsi_14":58.99,"sma_20":638.47,"sma_60":635.54,"sma_120":577.36},{"date":"2026-04-28","open":652.94,"high":659.49,"low":641.71,"close":641.89,"volume":365063,"rsi_14":41.07,"sma_20":641.37,"sma_60":637.09,"sma_120":577.94},{"date":"2026-04-29","open":641.43,"high":645.87,"low":622.91,"close":630.56,"volume":327218,"rsi_14":38.88,"sma_20":642.66,"sma_60":638.45,"sma_120":578.49},{"date":"2026-04-30","open":641.25,"high":654.04,"low":632.65,"close":645.85,"volume":411410,"rsi_14":50.1,"sma_20":644.04,"sma_60":639.95,"sma_120":579.19},{"date":"2026-05-01","open":648.15,"high":648.15,"low":634.2,"close":640.33,"volume":226371,"rsi_14":42.73,"sma_20":644.87,"sma_60":641.24,"sma_120":579.84},{"date":"2026-05-04","open":642.28,"high":644.12,"low":635.11,"close":637.58,"volume":201116,"rsi_14":45.15,"sma_20":645.17,"sma_60":642.38,"sma_120":580.39},{"date":"2026-05-05","open":640.08,"high":644.0,"low":627.93,"close":631.87,"volume":229522,"rsi_14":48.51,"sma_20":645.01,"sma_60":643.22,"sma_120":580.88},{"date":"2026-05-06","open":635.26,"high":647.46,"low":633.38,"close":644.13,"volume":281748,"rsi_14":53.93,"sma_20":644.21,"sma_60":644.52,"sma_120":581.71},{"date":"2026-05-07","open":644.36,"high":646.94,"low":626.76,"close":630.78,"volume":312356,"rsi_14":47.92,"sma_20":642.99,"sma_60":644.66,"sma_120":582.5},{"date":"2026-05-08","open":634.81,"high":635.98,"low":620.32,"close":621.38,"volume":198958,"rsi_14":39.96,"sma_20":641.78,"sma_60":644.66,"sma_120":583.24},{"date":"2026-05-11","open":621.9,"high":633.45,"low":618.85,"close":632.58,"volume":238417,"rsi_14":46.1,"sma_20":640.61,"sma_60":644.26,"sma_120":584.11},{"date":"2026-05-12","open":631.15,"high":634.56,"low":620.0,"close":632.17,"volume":267812,"rsi_14":39.45,"sma_20":639.84,"sma_60":643.8,"sma_120":585.0},{"date":"2026-05-13","open":635.36,"high":640.46,"low":623.5,"close":635.96,"volume":259871,"rsi_14":43.37,"sma_20":639.92,"sma_60":643.39,"sma_120":586.01},{"date":"2026-05-14","open":640.48,"high":640.48,"low":627.35,"close":638.56,"volume":205376,"rsi_14":45.57,"sma_20":640.03,"sma_60":643.25,"sma_120":587.01},{"date":"2026-05-15","open":631.62,"high":631.82,"low":616.4,"close":616.58,"volume":222848,"rsi_14":35.0,"sma_20":639.08,"sma_60":642.52,"sma_120":587.76},{"date":"2026-05-18","open":618.2,"high":620.28,"low":611.68,"close":617.61,"volume":240828,"rsi_14":39.79,"sma_20":637.68,"sma_60":642.0,"sma_120":588.59},{"date":"2026-05-19","open":616.8,"high":616.8,"low":602.76,"close":606.45,"volume":254197,"rsi_14":39.67,"sma_20":635.85,"sma_60":640.96,"sma_120":589.38},{"date":"2026-05-20","open":615.7,"high":628.34,"low":606.75,"close":614.2,"volume":424075,"rsi_14":35.47,"sma_20":633.72,"sma_60":639.81,"sma_120":590.22},{"date":"2026-05-21","open":606.35,"high":610.93,"low":599.57,"close":607.12,"volume":343109,"rsi_14":34.95,"sma_20":631.48,"sma_60":638.64,"sma_120":591.06},{"date":"2026-05-22","open":611.26,"high":621.88,"low":605.78,"close":620.45,"volume":280455,"rsi_14":42.81,"sma_20":630.07,"sma_60":637.67,"sma_120":591.95},{"date":"2026-05-26","open":625.01,"high":634.58,"low":621.5,"close":627.97,"volume":428307,"rsi_14":48.29,"sma_20":628.69,"sma_60":636.78,"sma_120":592.85},{"date":"2026-05-27","open":628.0,"high":632.0,"low":612.08,"close":612.52,"volume":362112,"rsi_14":37.56,"sma_20":627.25,"sma_60":635.53,"sma_120":593.67},{"date":"2026-05-28","open":614.24,"high":636.83,"low":611.92,"close":634.06,"volume":459638,"rsi_14":51.28,"sma_20":627.42,"sma_60":634.66,"sma_120":594.62},{"date":"2026-05-29","open":632.82,"high":634.34,"low":619.65,"close":619.83,"volume":560818,"rsi_14":49.38,"sma_20":626.1,"sma_60":633.62,"sma_120":595.57},{"date":"2026-06-01","open":611.82,"high":614.03,"low":603.75,"close":609.47,"volume":371411,"rsi_14":41.66,"sma_20":624.57,"sma_60":632.86,"sma_120":596.48},{"date":"2026-06-02","open":611.39,"high":619.35,"low":607.71,"close":618.81,"volume":251370,"rsi_14":45.2,"sma_20":623.59,"sma_60":632.37,"sma_120":597.47},{"date":"2026-06-03","open":618.84,"high":625.96,"low":616.62,"close":618.02,"volume":298084,"rsi_14":43.78,"sma_20":622.93,"sma_60":631.77,"sma_120":598.42},{"date":"2026-06-04","open":621.25,"high":623.94,"low":615.4,"close":618.59,"volume":227226,"rsi_14":42.96,"sma_20":621.65,"sma_60":631.16,"sma_120":599.46},{"date":"2026-06-05","open":611.26,"high":615.02,"low":599.84,"close":602.27,"volume":222319,"rsi_14":44.97,"sma_20":620.26,"sma_60":630.29,"sma_120":600.45},{"date":"2026-06-08","open":606.52,"high":618.69,"low":602.5,"close":612.38,"volume":353686,"rsi_14":48.2,"sma_20":619.78,"sma_60":629.7,"sma_120":601.42},{"date":"2026-06-09","open":616.45,"high":621.44,"low":601.8,"close":619.26,"volume":343008,"rsi_14":54.44,"sma_20":619.1,"sma_60":629.36,"sma_120":602.48},{"date":"2026-06-10","open":619.68,"high":623.9,"low":601.35,"close":601.35,"volume":271277,"rsi_14":45.91,"sma_20":617.6,"sma_60":628.64,"sma_120":603.34},{"date":"2026-06-11","open":606.85,"high":629.94,"low":606.79,"close":623.73,"volume":245442,"rsi_14":54.98,"sma_20":616.96,"sma_60":628.31,"sma_120":604.39},{"date":"2026-06-12","open":628.29,"high":628.29,"low":617.85,"close":626.02,"volume":270223,"rsi_14":51.84,"sma_20":616.34,"sma_60":628.18,"sma_120":605.45},{"date":"2026-06-15","open":635.71,"high":636.83,"low":623.49,"close":628.34,"volume":244582,"rsi_14":50.1,"sma_20":616.92,"sma_60":628.06,"sma_120":606.58},{"date":"2026-06-16","open":630.97,"high":641.83,"low":628.36,"close":630.07,"volume":270591,"rsi_14":56.39,"sma_20":617.54,"sma_60":628.29,"sma_120":607.7},{"date":"2026-06-17","open":630.21,"high":634.74,"low":613.98,"close":615.35,"volume":349250,"rsi_14":42.78,"sma_20":617.99,"sma_60":628.15,"sma_120":608.62},{"date":"2026-06-18","open":631.83,"high":631.83,"low":612.06,"close":619.58,"volume":624601,"rsi_14":49.89,"sma_20":618.26,"sma_60":628.05,"sma_120":609.47},{"date":"2026-06-22","open":617.3,"high":624.88,"low":608.05,"close":616.65,"volume":391511,"rsi_14":53.31,"sma_20":618.75,"sma_60":627.91,"sma_120":610.26},{"date":"2026-06-23","open":607.19,"high":621.0,"low":605.68,"close":612.91,"volume":335880,"rsi_14":47.35,"sma_20":618.37,"sma_60":627.94,"sma_120":611.09},{"date":"2026-06-24","open":612.03,"high":618.74,"low":607.64,"close":612.17,"volume":307530,"rsi_14":47.2,"sma_20":617.56,"sma_60":628.24,"sma_120":611.91},{"date":"2026-06-25","open":618.07,"high":633.19,"low":617.79,"close":627.19,"volume":233331,"rsi_14":53.67,"sma_20":618.32,"sma_60":628.97,"sma_120":612.84},{"date":"2026-06-26","open":623.18,"high":634.78,"low":617.51,"close":624.29,"volume":582519,"rsi_14":60.24,"sma_20":617.82,"sma_60":629.29,"sma_120":613.68},{"date":"2026-06-29","open":624.28,"high":641.78,"low":617.45,"close":641.22,"volume":361917,"rsi_14":62.63,"sma_20":618.89,"sma_60":629.68,"sma_120":614.71},{"date":"2026-06-30","open":645.43,"high":672.44,"low":645.43,"close":666.9,"volume":522538,"rsi_14":67.83,"sma_20":621.75,"sma_60":630.4,"sma_120":615.98},{"date":"2026-07-01","open":660.24,"high":674.66,"low":649.09,"close":661.2,"volume":398489,"rsi_14":74.67,"sma_20":623.87,"sma_60":630.89,"sma_120":617.26},{"date":"2026-07-02","open":663.87,"high":674.57,"low":646.35,"close":652.08,"volume":315742,"rsi_14":62.87,"sma_20":625.56,"sma_60":631.17,"sma_120":618.5},{"date":"2026-07-06","open":655.11,"high":662.54,"low":650.0,"close":654.98,"volume":222517,"rsi_14":63.33,"sma_20":627.4,"sma_60":631.08,"sma_120":619.76},{"date":"2026-07-07","open":658.19,"high":658.19,"low":630.04,"close":641.7,"volume":302771,"rsi_14":55.58,"sma_20":629.37,"sma_60":630.86,"sma_120":620.86},{"date":"2026-07-08","open":634.68,"high":640.74,"low":630.73,"close":639.51,"volume":274119,"rsi_14":54.17,"sma_20":630.75,"sma_60":630.77,"sma_120":621.88},{"date":"2026-07-09","open":646.02,"high":654.36,"low":631.06,"close":631.52,"volume":298603,"rsi_14":57.2,"sma_20":631.34,"sma_60":630.35,"sma_120":622.81},{"date":"2026-07-10","open":633.18,"high":638.63,"low":625.0,"close":634.6,"volume":478510,"rsi_14":56.69,"sma_20":633.0,"sma_60":630.13,"sma_120":623.76},{"date":"2026-07-13","open":632.39,"high":636.35,"low":622.98,"close":623.88,"volume":309881,"rsi_14":52.87,"sma_20":632.99,"sma_60":629.95,"sma_120":624.65},{"date":"2026-07-14","open":629.68,"high":633.27,"low":621.59,"close":623.1,"volume":309731,"rsi_14":54.55,"sma_20":632.88,"sma_60":629.75,"sma_120":625.54},{"date":"2026-07-15","open":625.51,"high":630.87,"low":611.52,"close":624.15,"volume":375089,"rsi_14":55.06,"sma_20":632.65,"sma_60":629.55,"sma_120":626.42},{"date":"2026-07-16","open":618.77,"high":631.73,"low":611.5,"close":630.86,"volume":322425,"rsi_14":51.88,"sma_20":632.71,"sma_60":629.31,"sma_120":627.43},{"date":"2026-07-17","open":614.22,"high":637.83,"low":610.0,"close":635.52,"volume":312430,"rsi_14":55.03,"sma_20":633.7,"sma_60":629.18,"sma_120":628.4},{"date":"2026-07-20","open":635.67,"high":643.49,"low":621.98,"close":626.59,"volume":458596,"rsi_14":42.91,"sma_20":634.05,"sma_60":628.68,"sma_120":629.25},{"date":"2026-07-21","open":630.89,"high":661.96,"low":622.48,"close":647.48,"volume":1018052,"rsi_14":39.61,"sma_20":635.55,"sma_60":628.59,"sma_120":630.2},{"date":"2026-07-22","open":653.5,"high":672.0,"low":620.95,"close":650.5,"volume":1151680,"rsi_14":44.61,"sma_20":637.49,"sma_60":628.64,"sma_120":631.2},{"date":"2026-07-23","open":650.82,"high":669.57,"low":645.93,"close":651.22,"volume":514665,"rsi_14":49.53,"sma_20":639.43,"sma_60":628.57,"sma_120":632.05},{"date":"2026-07-24","open":653.74,"high":660.41,"low":646.49,"close":655.35,"volume":293644,"rsi_14":50.12,"sma_20":640.82,"sma_60":628.79,"sma_120":632.94},{"date":"2026-07-27","open":657.78,"high":660.05,"low":642.3,"close":651.65,"volume":327435,"rsi_14":56.27,"sma_20":642.2,"sma_60":629.14,"sma_120":633.79},{"date":"2026-07-28","open":648.6,"high":650.75,"low":638.73,"close":649.67,"volume":441153,"rsi_14":56.45,"sma_20":642.62,"sma_60":629.2,"sma_120":634.58},{"date":"2026-07-29","open":646.64,"high":648.11,"low":629.17,"close":631.35,"volume":272657,"rsi_14":49.88,"sma_20":640.84,"sma_60":629.05,"sma_120":635.15},{"date":"2026-07-30","open":638.82,"high":649.18,"low":631.01,"close":649.18,"volume":585669,"rsi_14":56.67,"sma_20":640.2,"sma_60":629.23,"sma_120":635.81},{"date":"2026-07-31","open":655.5,"high":668.32,"low":647.79,"close":655.57,"volume":467813,"rsi_14":65.99,"sma_20":640.42,"sma_60":629.64,"sma_120":636.43},{"date":"2026-08-03","open":656.17,"high":671.12,"low":653.71,"close":670.56,"volume":319538,"rsi_14":70.87,"sma_20":641.18,"sma_60":630.08,"sma_120":638.14},{"date":"2026-08-04","open":675.63,"high":687.2,"low":672.98,"close":684.76,"volume":500973,"rsi_14":73.96,"sma_20":643.35,"sma_60":630.98,"sma_120":638.35},{"date":"2026-08-05","open":684.76,"high":693.5,"low":683.09,"close":683.73,"volume":443428,"rsi_14":71.72,"sma_20":645.55,"sma_60":632.02,"sma_120":638.54},{"date":"2026-08-06","open":690.54,"high":694.91,"low":681.65,"close":687.52,"volume":255309,"rsi_14":71.65,"sma_20":648.35,"sma_60":632.94,"sma_120":638.88},{"date":"2026-08-07","open":689.6,"high":691.62,"low":680.96,"close":691.3,"volume":302815,"rsi_14":78.18,"sma_20":651.19,"sma_60":633.92,"sma_120":639.14},{"date":"2026-08-10","open":694.13,"high":697.67,"low":689.64,"close":690.25,"volume":326490,"rsi_14":72.49,"sma_20":654.51,"sma_60":634.83,"sma_120":639.48},{"date":"2026-08-11","open":690.38,"high":694.16,"low":673.12,"close":681.74,"volume":298027,"rsi_14":65.9,"sma_20":657.47,"sma_60":635.56,"sma_120":639.65},{"date":"2026-08-12","open":686.63,"high":688.85,"low":676.73,"close":686.49,"volume":264157},{"date":"2026-08-13","open":688.32,"high":690.75,"low":670.81,"close":673.66,"volume":245880,"rsi_14":57.92,"sma_20":662.69,"sma_60":637.64,"sma_120":639.85},{"date":"2026-08-14","open":673.44,"high":681.0,"low":672.64,"close":679.67,"volume":188944,"rsi_14":62.13,"sma_20":664.91,"sma_60":638.87,"sma_120":639.91},{"date":"2026-08-17","open":678.15,"high":685.74,"low":670.69,"close":677.27,"volume":167547,"rsi_14":61.97,"sma_20":667.45,"sma_60":639.92,"sma_120":639.86},{"date":"2026-08-18","open":670.65,"high":671.44,"low":660.0,"close":665.0,"volume":202144,"rsi_14":65.52,"sma_20":668.34,"sma_60":640.89,"sma_120":639.77},{"date":"2026-08-19","open":667.62,"high":668.32,"low":647.55,"close":648.63,"volume":248307,"rsi_14":49.91,"sma_20":668.25,"sma_60":641.36,"sma_120":639.52},{"date":"2026-08-20","open":643.95,"high":646.09,"low":630.6,"close":633.95,"volume":310746},{"date":"2026-08-21","open":636.19,"high":639.84,"low":629.27,"close":636.15,"volume":362151,"rsi_14":33.44,"sma_20":666.4,"sma_60":641.85,"sma_120":638.69},{"date":"2026-08-24","open":636.25,"high":636.43,"low":619.08,"close":625.21,"volume":226740,"rsi_14":20.53,"sma_20":665.11,"sma_60":641.71,"sma_120":638.18},{"date":"2026-08-25","open":631.46,"high":633.54,"low":625.14,"close":626.9,"volume":186102,"rsi_14":21.99,"sma_20":663.95,"sma_60":641.82,"sma_120":637.72},{"date":"2026-08-26","open":629.31,"high":639.03,"low":629.31,"close":633.56,"volume":238927,"rsi_14":24.3,"sma_20":664.07,"sma_60":642.22,"sma_120":637.54},{"date":"2026-08-27","open":631.95,"high":632.09,"low":624.3,"close":626.5,"volume":277190,"rsi_14":19.78,"sma_20":662.91,"sma_60":642.34,"sma_120":637.36},{"date":"2026-08-28","open":627.27,"high":627.27,"low":617.17,"close":621.96,"volume":187009,"rsi_14":19.25,"sma_20":661.25,"sma_60":642.42,"sma_120":637.09},{"date":"2026-08-31","open":621.41,"high":624.0,"low":612.81,"close":612.95,"volume":329923,"rsi_14":19.15,"sma_20":658.37,"sma_60":642.32,"sma_120":636.74},{"date":"2026-09-01","open":610.73,"high":615.4,"low":605.74,"close":610.51,"volume":199537,"rsi_14":15.22,"sma_20":654.66,"sma_60":642.46,"sma_120":636.37},{"date":"2026-09-02","open":612.0,"high":614.99,"low":606.11,"close":606.36,"volume":214492,"rsi_14":16.49,"sma_20":650.78,"sma_60":642.36,"sma_120":636.03},{"date":"2026-09-03","open":607.77,"high":609.12,"low":598.29,"close":607.87,"volume":175147},{"date":"2026-09-04","open":607.57,"high":611.42,"low":606.04,"close":610.65,"volume":151856,"rsi_14":15.41,"sma_20":642.76,"sma_60":642.32,"sma_120":635.48},{"date":"2026-09-08","open":609.63,"high":610.83,"low":604.69,"close":605.08,"volume":207037},{"date":"2026-09-09","open":603.98,"high":611.46,"low":594.2,"close":595.23,"volume":286256,"rsi_14":17.86,"sma_20":634.18,"sma_60":641.5,"sma_120":634.84},{"date":"2026-09-10","open":593.4,"high":605.57,"low":590.1,"close":596.5,"volume":260615},{"date":"2026-09-11","open":603.88,"high":608.55,"low":598.59,"close":603.79,"volume":242961,"rsi_14":28.36,"sma_20":626.19,"sma_60":640.53,"sma_120":634.41},{"date":"2026-09-14","open":596.6,"high":599.99,"low":590.42,"close":597.11,"volume":239056,"rsi_14":30.07,"sma_20":622.06,"sma_60":640.22,"sma_120":634.19},{"date":"2026-09-15","open":597.17,"high":602.52,"low":593.35,"close":598.51,"volume":300720},{"date":"2026-09-16","open":602.51,"high":605.34,"low":596.71,"close":601.1,"volume":310551,"rsi_14":25.9,"sma_20":614.95,"sma_60":639.62,"sma_120":633.76},{"date":"2026-09-17","open":608.02,"high":608.82,"low":601.12,"close":601.98,"volume":242133,"rsi_14":29.59,"sma_20":612.6,"sma_60":639.43,"sma_120":633.68},{"date":"2026-09-18","open":604.26,"high":606.0,"low":597.93,"close":603.46,"volume":379921,"rsi_14":34.23,"sma_20":611.09,"sma_60":639.29,"sma_120":633.77},{"date":"2026-09-21","open":609.85,"high":612.0,"low":603.99,"close":609.08,"volume":306512,"rsi_14":46.38,"sma_20":609.72,"sma_60":638.98,"sma_120":633.97},{"date":"2026-09-22","open":612.49,"high":614.35,"low":605.58,"close":612.74,"volume":351951,"rsi_14":52.04,"sma_20":609.09,"sma_60":638.79,"sma_120":634.04},{"date":"2026-09-23","open":612.33,"high":624.58,"low":611.86,"close":621.05,"volume":466544},{"date":"2026-09-24","open":614.16,"high":623.85,"low":610.01,"close":612.02,"volume":368613,"rsi_14":52.97,"sma_20":607.71,"sma_60":637.54,"sma_120":633.97},{"date":"2026-09-25","open":614.5,"high":619.1,"low":611.72,"close":614.15,"volume":259457,"rsi_14":52.66,"sma_20":607.1,"sma_60":636.76,"sma_120":633.82},{"date":"2026-09-28","open":611.02,"high":615.43,"low":605.16,"close":610.83,"volume":298051},{"date":"2026-09-29","open":607.89,"high":614.84,"low":601.93,"close":605.59,"volume":248529,"rsi_14":58.64,"sma_20":606.17,"sma_60":635.24,"sma_120":633.16},{"date":"2026-09-30","open":607.3,"high":610.42,"low":604.86,"close":606.81,"volume":209467,"rsi_14":58.77,"sma_20":606.0,"sma_60":634.66,"sma_120":632.76},{"date":"2026-10-01","open":606.4,"high":615.43,"low":602.66,"close":612.7,"volume":261052,"rsi_14":57.68,"sma_20":606.31,"sma_60":634.22,"sma_120":632.49},{"date":"2026-10-02","open":619.56,"high":621.46,"low":612.61,"close":617.17,"volume":181907,"rsi_14":68.16,"sma_20":606.78,"sma_60":633.98,"sma_120":632.16},{"date":"2026-10-05","open":617.3,"high":623.85,"low":614.51,"close":619.64,"volume":169220},{"date":"2026-10-06","open":622.11,"high":625.35,"low":618.42,"close":622.22,"volume":169448,"rsi_14":68.76,"sma_20":608.08,"sma_60":633.7,"sma_120":631.83},{"date":"2026-10-07","open":614.31,"high":616.57,"low":602.0,"close":604.15,"volume":300734},{"date":"2026-10-08","open":602.62,"high":612.81,"low":599.73,"close":604.82,"volume":342194,"rsi_14":51.02,"sma_20":608.95,"sma_60":633.07,"sma_120":631.31},{"date":"2026-10-09","open":608.36,"high":616.04,"low":604.4,"close":613.66,"volume":184688,"rsi_14":53.02,"sma_20":609.44,"sma_60":632.78,"sma_120":631.04},{"date":"2026-10-12","open":613.28,"high":616.37,"low":611.55,"close":613.66,"volume":205186,"rsi_14":50.62,"sma_20":610.27,"sma_60":632.41,"sma_120":630.8},{"date":"2026-10-13","open":613.65,"high":616.02,"low":600.02,"close":611.21,"volume":218495,"rsi_14":42.62,"sma_20":610.9,"sma_60":632.16,"sma_120":630.42},{"date":"2026-10-14","open":607.8,"high":611.67,"low":604.44,"close":608.9,"volume":256306,"rsi_14":47.45,"sma_20":611.3,"sma_60":631.51,"sma_120":630.06},{"date":"2026-10-15","open":607.75,"high":620.37,"low":602.47,"close":619.91,"volume":280721,"rsi_14":54.07,"sma_20":612.18,"sma_60":631.0,"sma_120":629.82},{"date":"2026-10-16","open":620.21,"high":626.76,"low":614.57,"close":618.6,"volume":299719,"rsi_14":55.65,"sma_20":612.93,"sma_60":630.46,"sma_120":629.51},{"date":"2026-10-19","open":621.48,"high":624.22,"low":613.92,"close":619.76,"volume":296093,"rsi_14":61.44,"sma_20":613.49,"sma_60":629.87,"sma_120":629.33},{"date":"2026-10-20","open":616.65,"high":632.45,"low":616.04,"close":632.21,"volume":733481,"rsi_14":67.72,"sma_20":614.51,"sma_60":629.56,"sma_120":629.35},{"date":"2026-10-21","open":637.0,"high":648.9,"low":625.01,"close":630.1,"volume":840663,"rsi_14":62.51,"sma_20":614.91,"sma_60":629.22,"sma_120":629.21},{"date":"2026-10-22","open":633.72,"high":634.72,"low":610.1,"close":620.47,"volume":493859,"rsi_14":52.03,"sma_20":615.32,"sma_60":629.03,"sma_120":629.04}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":23.95,"pbr":2.77,"per":25.91,"roa":1.65,"roe":2.31,"grade":"C","comment":"PER 25.9배, ROE 2.31%","revenue":6374400000.0,"analysis":"PER 25.9배입니다. ROE 2.3%입니다. 시가총액 287.35억. 매출 63.74억, 영업이익 12.40억.","eps_basis":"TTM","debt_ratio":0.18564821175069834,"market_cap":28745816677,"net_income":974800000.0,"total_debt":2027000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":44.4,"total_assets":15280400000.0,"total_equity":10918500000.0,"profit_margin":15.29,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":1239700000.0,"operating_margin":19.45,"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":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":620.47,"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":106.39},{"date":"2016-10-25","close":105.7},{"date":"2016-10-26","close":106.19},{"date":"2016-10-27","close":105.92},{"date":"2016-10-28","close":106.33},{"date":"2016-10-31","close":107.68},{"date":"2016-11-01","close":105.44},{"date":"2016-11-02","close":103.01},{"date":"2016-11-03","close":103.79},{"date":"2016-11-04","close":102.84},{"date":"2016-11-07","close":106.53},{"date":"2016-11-08","close":105.89},{"date":"2016-11-09","close":113.09},{"date":"2016-11-10","close":117.25},{"date":"2016-11-11","close":119.0},{"date":"2016-11-14","close":120.27},{"date":"2016-11-15","close":119.43},{"date":"2016-11-16","close":120.39},{"date":"2016-11-17","close":120.11},{"date":"2016-11-18","close":120.53},{"date":"2016-11-21","close":121.71},{"date":"2016-11-22","close":123.66},{"date":"2016-11-23","close":124.1},{"date":"2016-11-25","close":124.97},{"date":"2016-11-28","close":124.8},{"date":"2016-11-29","close":124.06},{"date":"2016-11-30","close":124.87},{"date":"2016-12-01","close":124.94},{"date":"2016-12-02","close":124.46},{"date":"2016-12-05","close":125.68},{"date":"2016-12-06","close":127.21},{"date":"2016-12-07","close":128.13},{"date":"2016-12-08","close":128.89},{"date":"2016-12-09","close":127.4},{"date":"2016-12-12","close":126.39},{"date":"2016-12-13","close":125.93},{"date":"2016-12-14","close":123.49},{"date":"2016-12-15","close":124.95},{"date":"2016-12-16","close":123.0},{"date":"2016-12-19","close":124.05},{"date":"2016-12-20","close":124.65},{"date":"2016-12-21","close":123.57},{"date":"2016-12-22","close":123.78},{"date":"2016-12-23","close":124.0},{"date":"2016-12-27","close":124.15},{"date":"2016-12-28","close":122.93},{"date":"2016-12-29","close":123.73},{"date":"2016-12-30","close":123.0},{"date":"2017-01-03","close":124.0},{"date":"2017-01-04","close":124.07},{"date":"2017-01-05","close":123.36},{"date":"2017-01-06","close":122.61},{"date":"2017-01-09","close":121.11},{"date":"2017-01-10","close":122.74},{"date":"2017-01-11","close":123.01},{"date":"2017-01-12","close":122.61},{"date":"2017-01-13","close":124.26},{"date":"2017-01-17","close":121.47},{"date":"2017-01-18","close":122.81},{"date":"2017-01-19","close":123.12},{"date":"2017-01-20","close":123.06},{"date":"2017-01-23","close":122.41},{"date":"2017-01-24","close":123.38},{"date":"2017-01-25","close":124.15},{"date":"2017-01-26","close":122.75},{"date":"2017-01-27","close":122.67},{"date":"2017-01-30","close":122.02},{"date":"2017-01-31","close":122.87},{"date":"2017-02-01","close":123.05},{"date":"2017-02-02","close":128.74},{"date":"2017-02-03","close":130.22},{"date":"2017-02-06","close":128.31},{"date":"2017-02-07","close":128.43},{"date":"2017-02-08","close":127.83},{"date":"2017-02-09","close":128.69},{"date":"2017-02-10","close":130.66},{"date":"2017-02-13","close":131.07},{"date":"2017-02-14","close":131.11},{"date":"2017-02-15","close":132.34},{"date":"2017-02-16","close":132.79},{"date":"2017-02-17","close":133.98},{"date":"2017-02-21","close":134.68},{"date":"2017-02-22","close":132.67},{"date":"2017-02-23","close":131.4},{"date":"2017-02-24","close":131.8},{"date":"2017-02-27","close":133.86},{"date":"2017-02-28","close":131.41},{"date":"2017-03-01","close":135.24},{"date":"2017-03-02","close":132.06},{"date":"2017-03-03","close":132.57},{"date":"2017-03-06","close":131.9},{"date":"2017-03-07","close":131.31},{"date":"2017-03-08","close":129.4},{"date":"2017-03-09","close":128.46},{"date":"2017-03-10","close":129.55},{"date":"2017-03-13","close":130.43},{"date":"2017-03-14","close":129.73},{"date":"2017-03-15","close":131.87},{"date":"2017-03-16","close":131.16},{"date":"2017-03-17","close":131.46},{"date":"2017-03-20","close":129.78},{"date":"2017-03-21","close":125.14},{"date":"2017-03-22","close":124.17},{"date":"2017-03-23","close":125.39},{"date":"2017-03-24","close":124.91},{"date":"2017-03-27","close":124.74},{"date":"2017-03-28","close":127.04},{"date":"2017-03-29","close":126.14},{"date":"2017-03-30","close":127.1},{"date":"2017-03-31","close":126.46},{"date":"2017-04-03","close":126.02},{"date":"2017-04-04","close":125.73},{"date":"2017-04-05","close":124.53},{"date":"2017-04-06","close":125.94},{"date":"2017-04-07","close":126.67},{"date":"2017-04-10","close":125.65},{"date":"2017-04-11","close":127.25},{"date":"2017-04-12","close":124.12},{"date":"2017-04-13","close":121.96},{"date":"2017-04-17","close":124.81},{"date":"2017-04-18","close":124.87},{"date":"2017-04-19","close":124.69},{"date":"2017-04-20","close":126.86},{"date":"2017-04-21","close":127.43},{"date":"2017-04-24","close":131.81},{"date":"2017-04-25","close":133.67},{"date":"2017-04-26","close":134.26},{"date":"2017-04-27","close":134.8},{"date":"2017-04-28","close":134.83},{"date":"2017-05-01","close":134.56},{"date":"2017-05-02","close":134.52},{"date":"2017-05-03","close":133.3},{"date":"2017-05-04","close":135.69},{"date":"2017-05-05","close":135.76},{"date":"2017-05-08","close":135.48},{"date":"2017-05-09","close":133.73},{"date":"2017-05-10","close":133.27},{"date":"2017-05-11","close":132.36},{"date":"2017-05-12","close":130.87},{"date":"2017-05-15","close":131.92},{"date":"2017-05-16","close":131.55},{"date":"2017-05-17","close":126.85},{"date":"2017-05-18","close":126.05},{"date":"2017-05-19","close":127.86},{"date":"2017-05-22","close":129.06},{"date":"2017-05-23","close":128.96},{"date":"2017-05-24","close":128.93},{"date":"2017-05-25","close":131.03},{"date":"2017-05-26","close":131.35},{"date":"2017-05-30","close":129.99},{"date":"2017-05-31","close":131.51},{"date":"2017-06-01","close":133.37},{"date":"2017-06-02","close":133.84},{"date":"2017-06-05","close":131.18},{"date":"2017-06-06","close":129.87},{"date":"2017-06-07","close":128.13},{"date":"2017-06-08","close":131.1},{"date":"2017-06-09","close":133.02},{"date":"2017-06-12","close":131.02},{"date":"2017-06-13","close":130.67},{"date":"2017-06-14","close":130.0},{"date":"2017-06-15","close":131.63},{"date":"2017-06-16","close":130.97},{"date":"2017-06-19","close":132.61},{"date":"2017-06-20","close":129.32},{"date":"2017-06-21","close":128.12},{"date":"2017-06-22","close":126.95},{"date":"2017-06-23","close":125.36},{"date":"2017-06-26","close":126.24},{"date":"2017-06-27","close":123.52},{"date":"2017-06-28","close":125.73},{"date":"2017-06-29","close":124.74},{"date":"2017-06-30","close":127.65},{"date":"2017-07-03","close":128.11},{"date":"2017-07-05","close":131.28},{"date":"2017-07-06","close":129.43},{"date":"2017-07-07","close":133.25},{"date":"2017-07-10","close":132.72},{"date":"2017-07-11","close":133.04},{"date":"2017-07-12","close":134.86},{"date":"2017-07-13","close":133.68},{"date":"2017-07-14","close":134.38},{"date":"2017-07-17","close":135.68},{"date":"2017-07-18","close":134.39},{"date":"2017-07-19","close":136.5},{"date":"2017-07-20","close":135.47},{"date":"2017-07-21","close":135.97},{"date":"2017-07-24","close":136.63},{"date":"2017-07-25","close":137.41},{"date":"2017-07-26","close":136.1},{"date":"2017-07-27","close":135.95},{"date":"2017-07-28","close":137.02},{"date":"2017-07-31","close":136.34},{"date":"2017-08-01","close":136.84},{"date":"2017-08-02","close":138.63},{"date":"2017-08-03","close":147.51},{"date":"2017-08-04","close":148.3},{"date":"2017-08-07","close":147.13},{"date":"2017-08-08","close":146.8},{"date":"2017-08-09","close":147.12},{"date":"2017-08-10","close":144.98},{"date":"2017-08-11","close":144.77},{"date":"2017-08-14","close":147.16},{"date":"2017-08-15","close":146.98},{"date":"2017-08-16","close":147.29},{"date":"2017-08-17","close":144.01},{"date":"2017-08-18","close":143.94},{"date":"2017-08-21","close":143.52},{"date":"2017-08-22","close":144.95},{"date":"2017-08-23","close":144.45},{"date":"2017-08-24","close":145.53},{"date":"2017-08-25","close":145.31},{"date":"2017-08-28","close":145.4},{"date":"2017-08-29","close":147.6},{"date":"2017-08-30","close":148.76},{"date":"2017-08-31","close":150.06},{"date":"2017-09-01","close":150.55},{"date":"2017-09-05","close":148.9},{"date":"2017-09-06","close":148.62},{"date":"2017-09-07","close":149.02},{"date":"2017-09-08","close":151.03},{"date":"2017-09-11","close":153.64},{"date":"2017-09-12","close":154.61},{"date":"2017-09-13","close":154.5},{"date":"2017-09-14","close":154.7},{"date":"2017-09-15","close":155.18},{"date":"2017-09-18","close":158.25},{"date":"2017-09-19","close":158.84},{"date":"2017-09-20","close":160.2},{"date":"2017-09-21","close":160.76},{"date":"2017-09-22","close":161.03},{"date":"2017-09-25","close":160.45},{"date":"2017-09-26","close":159.31},{"date":"2017-09-27","close":160.56},{"date":"2017-09-28","close":159.48},{"date":"2017-09-29","close":159.18},{"date":"2017-10-02","close":163.07},{"date":"2017-10-03","close":163.04},{"date":"2017-10-04","close":162.56},{"date":"2017-10-05","close":163.01},{"date":"2017-10-06","close":163.02},{"date":"2017-10-09","close":163.62},{"date":"2017-10-10","close":164.44},{"date":"2017-10-11","close":162.66},{"date":"2017-10-12","close":164.99},{"date":"2017-10-13","close":162.97},{"date":"2017-10-16","close":161.95},{"date":"2017-10-17","close":161.53},{"date":"2017-10-18","close":163.06},{"date":"2017-10-19","close":163.59},{"date":"2017-10-20","close":165.42},{"date":"2017-10-23","close":166.15},{"date":"2017-10-24","close":167.62},{"date":"2017-10-25","close":167.58},{"date":"2017-10-26","close":167.49},{"date":"2017-10-27","close":168.22},{"date":"2017-10-30","close":168.88},{"date":"2017-10-31","close":169.96},{"date":"2017-11-01","close":169.86},{"date":"2017-11-02","close":178.09},{"date":"2017-11-03","close":182.4},{"date":"2017-11-06","close":183.49},{"date":"2017-11-07","close":184.25},{"date":"2017-11-08","close":185.5},{"date":"2017-11-09","close":180.33},{"date":"2017-11-10","close":180.63},{"date":"2017-11-13","close":179.37},{"date":"2017-11-14","close":178.94},{"date":"2017-11-15","close":178.42},{"date":"2017-11-16","close":181.09},{"date":"2017-11-17","close":179.5},{"date":"2017-11-20","close":179.8},{"date":"2017-11-21","close":185.0},{"date":"2017-11-22","close":183.81},{"date":"2017-11-24","close":185.14},{"date":"2017-11-27","close":183.8},{"date":"2017-11-28","close":185.3},{"date":"2017-11-29","close":183.51},{"date":"2017-11-30","close":186.24},{"date":"2017-12-01","close":183.49},{"date":"2017-12-04","close":181.92},{"date":"2017-12-05","close":179.52},{"date":"2017-12-06","close":180.41},{"date":"2017-12-07","close":180.06},{"date":"2017-12-08","close":180.58},{"date":"2017-12-11","close":177.35},{"date":"2017-12-12","close":178.39},{"date":"2017-12-13","close":183.23},{"date":"2017-12-14","close":180.93},{"date":"2017-12-15","close":184.36},{"date":"2017-12-18","close":183.09},{"date":"2017-12-19","close":182.75},{"date":"2017-12-20","close":181.78},{"date":"2017-12-21","close":181.31},{"date":"2017-12-22","close":181.24},{"date":"2017-12-26","close":181.83},{"date":"2017-12-27","close":183.86},{"date":"2017-12-28","close":181.11},{"date":"2017-12-29","close":181.15},{"date":"2018-01-02","close":184.34},{"date":"2018-01-03","close":184.09},{"date":"2018-01-04","close":187.12},{"date":"2018-01-05","close":186.31},{"date":"2018-01-08","close":188.58},{"date":"2018-01-09","close":188.89},{"date":"2018-01-10","close":187.5},{"date":"2018-01-11","close":188.7},{"date":"2018-01-12","close":193.28},{"date":"2018-01-16","close":193.08},{"date":"2018-01-17","close":190.66},{"date":"2018-01-18","close":190.63},{"date":"2018-01-19","close":191.93},{"date":"2018-01-22","close":191.04},{"date":"2018-01-23","close":192.0},{"date":"2018-01-24","close":194.81},{"date":"2018-01-25","close":197.25},{"date":"2018-01-26","close":198.89},{"date":"2018-01-29","close":199.49},{"date":"2018-01-30","close":194.43},{"date":"2018-01-31","close":190.92},{"date":"2018-02-01","close":192.0},{"date":"2018-02-02","close":190.02},{"date":"2018-02-05","close":181.38},{"date":"2018-02-06","close":179.06},{"date":"2018-02-07","close":181.09},{"date":"2018-02-08","close":175.56},{"date":"2018-02-09","close":179.02},{"date":"2018-02-12","close":180.19},{"date":"2018-02-13","close":182.25},{"date":"2018-02-14","close":186.28},{"date":"2018-02-15","close":191.91},{"date":"2018-02-16","close":193.5},{"date":"2018-02-20","close":194.59},{"date":"2018-02-21","close":191.85},{"date":"2018-02-22","close":188.86},{"date":"2018-02-23","close":190.14},{"date":"2018-02-26","close":191.19},{"date":"2018-02-27","close":187.48},{"date":"2018-02-28","close":185.95},{"date":"2018-03-01","close":183.03},{"date":"2018-03-02","close":184.88},{"date":"2018-03-05","close":188.98},{"date":"2018-03-06","close":189.64},{"date":"2018-03-07","close":189.22},{"date":"2018-03-08","close":190.83},{"date":"2018-03-09","close":194.28},{"date":"2018-03-12","close":192.93},{"date":"2018-03-13","close":192.22},{"date":"2018-03-14","close":189.58},{"date":"2018-03-15","close":190.95},{"date":"2018-03-16","close":190.55},{"date":"2018-03-19","close":190.69},{"date":"2018-03-20","close":192.5},{"date":"2018-03-21","close":193.09},{"date":"2018-03-22","close":186.13},{"date":"2018-03-23","close":183.89},{"date":"2018-03-26","close":190.01},{"date":"2018-03-27","close":186.04},{"date":"2018-03-28","close":183.59},{"date":"2018-03-29","close":187.17},{"date":"2018-04-02","close":183.53},{"date":"2018-04-03","close":185.73},{"date":"2018-04-04","close":186.61},{"date":"2018-04-05","close":190.46},{"date":"2018-04-06","close":185.57},{"date":"2018-04-09","close":186.14},{"date":"2018-04-10","close":189.57},{"date":"2018-04-11","close":190.25},{"date":"2018-04-12","close":194.14},{"date":"2018-04-13","close":193.46},{"date":"2018-04-16","close":196.97},{"date":"2018-04-17","close":197.17},{"date":"2018-04-18","close":196.4},{"date":"2018-04-19","close":198.42},{"date":"2018-04-20","close":198.34},{"date":"2018-04-23","close":198.87},{"date":"2018-04-24","close":194.96},{"date":"2018-04-25","close":193.39},{"date":"2018-04-26","close":193.1},{"date":"2018-04-27","close":190.42},{"date":"2018-04-30","close":187.09},{"date":"2018-05-01","close":180.65},{"date":"2018-05-02","close":179.99},{"date":"2018-05-03","close":183.58},{"date":"2018-05-04","close":193.14},{"date":"2018-05-07","close":195.22},{"date":"2018-05-08","close":197.01},{"date":"2018-05-09","close":197.91},{"date":"2018-05-10","close":198.99},{"date":"2018-05-11","close":198.27},{"date":"2018-05-14","close":196.72},{"date":"2018-05-15","close":195.62},{"date":"2018-05-16","close":195.89},{"date":"2018-05-17","close":196.69},{"date":"2018-05-18","close":197.85},{"date":"2018-05-21","close":199.78},{"date":"2018-05-22","close":196.59},{"date":"2018-05-23","close":199.19},{"date":"2018-05-24","close":201.49},{"date":"2018-05-25","close":198.94},{"date":"2018-05-29","close":198.01},{"date":"2018-05-30","close":204.05},{"date":"2018-05-31","close":201.46},{"date":"2018-06-01","close":205.6},{"date":"2018-06-04","close":205.29},{"date":"2018-06-05","close":208.46},{"date":"2018-06-06","close":210.33},{"date":"2018-06-07","close":210.54},{"date":"2018-06-08","close":213.77},{"date":"2018-06-11","close":209.87},{"date":"2018-06-12","close":208.9},{"date":"2018-06-13","close":208.22},{"date":"2018-06-14","close":206.75},{"date":"2018-06-15","close":204.88},{"date":"2018-06-18","close":204.98},{"date":"2018-06-19","close":201.51},{"date":"2018-06-20","close":201.45},{"date":"2018-06-21","close":199.27},{"date":"2018-06-22","close":202.03},{"date":"2018-06-25","close":197.46},{"date":"2018-06-26","close":199.77},{"date":"2018-06-27","close":197.5},{"date":"2018-06-28","close":198.9},{"date":"2018-06-29","close":199.06},{"date":"2018-07-02","close":200.16},{"date":"2018-07-03","close":200.39},{"date":"2018-07-05","close":200.46},{"date":"2018-07-06","close":200.53},{"date":"2018-07-09","close":204.58},{"date":"2018-07-10","close":203.82},{"date":"2018-07-11","close":200.24},{"date":"2018-07-12","close":204.97},{"date":"2018-07-13","close":207.76},{"date":"2018-07-16","close":208.1},{"date":"2018-07-17","close":209.48},{"date":"2018-07-18","close":210.23},{"date":"2018-07-19","close":210.96},{"date":"2018-07-20","close":212.56},{"date":"2018-07-23","close":208.91},{"date":"2018-07-24","close":211.15},{"date":"2018-07-25","close":214.65},{"date":"2018-07-26","close":218.23},{"date":"2018-07-27","close":217.57},{"date":"2018-07-30","close":216.25},{"date":"2018-07-31","close":219.42},{"date":"2018-08-01","close":218.88},{"date":"2018-08-02","close":226.78},{"date":"2018-08-03","close":228.0},{"date":"2018-08-06","close":226.36},{"date":"2018-08-07","close":231.48},{"date":"2018-08-08","close":232.63},{"date":"2018-08-09","close":232.0},{"date":"2018-08-10","close":231.45},{"date":"2018-08-13","close":231.01},{"date":"2018-08-14","close":232.95},{"date":"2018-08-15","close":229.82},{"date":"2018-08-16","close":232.83},{"date":"2018-08-17","close":234.0},{"date":"2018-08-20","close":233.94},{"date":"2018-08-21","close":235.67},{"date":"2018-08-22","close":233.43},{"date":"2018-08-23","close":231.98},{"date":"2018-08-24","close":232.88},{"date":"2018-08-27","close":235.55},{"date":"2018-08-28","close":237.1},{"date":"2018-08-29","close":237.82},{"date":"2018-08-30","close":236.19},{"date":"2018-08-31","close":237.26},{"date":"2018-09-04","close":239.57},{"date":"2018-09-05","close":241.6},{"date":"2018-09-06","close":242.59},{"date":"2018-09-07","close":241.73},{"date":"2018-09-10","close":242.84},{"date":"2018-09-11","close":243.05},{"date":"2018-09-12","close":243.22},{"date":"2018-09-13","close":244.01},{"date":"2018-09-14","close":247.55},{"date":"2018-09-17","close":247.64},{"date":"2018-09-18","close":247.77},{"date":"2018-09-19","close":245.69},{"date":"2018-09-20","close":246.17},{"date":"2018-09-21","close":247.4},{"date":"2018-09-24","close":243.77},{"date":"2018-09-25","close":244.9},{"date":"2018-09-26","close":243.2},{"date":"2018-09-27","close":244.29},{"date":"2018-09-28","close":246.68},{"date":"2018-10-01","close":245.66},{"date":"2018-10-02","close":242.75},{"date":"2018-10-03","close":245.5},{"date":"2018-10-04","close":242.73},{"date":"2018-10-05","close":238.67},{"date":"2018-10-08","close":238.34},{"date":"2018-10-09","close":237.44},{"date":"2018-10-10","close":225.38},{"date":"2018-10-11","close":219.86},{"date":"2018-10-12","close":221.55},{"date":"2018-10-15","close":220.95},{"date":"2018-10-16","close":227.7},{"date":"2018-10-17","close":226.85},{"date":"2018-10-18","close":225.53},{"date":"2018-10-19","close":223.53},{"date":"2018-10-22","close":225.96},{"date":"2018-10-23","close":221.29},{"date":"2018-10-24","close":219.97},{"date":"2018-10-25","close":216.79},{"date":"2018-10-26","close":216.06},{"date":"2018-10-29","close":214.95},{"date":"2018-10-30","close":214.9},{"date":"2018-10-31","close":221.28},{"date":"2018-11-01","close":227.14},{"date":"2018-11-02","close":227.06},{"date":"2018-11-05","close":226.53},{"date":"2018-11-06","close":230.37},{"date":"2018-11-07","close":235.09},{"date":"2018-11-08","close":230.28},{"date":"2018-11-09","close":225.92},{"date":"2018-11-12","close":220.08},{"date":"2018-11-13","close":221.07},{"date":"2018-11-14","close":220.02},{"date":"2018-11-15","close":226.87},{"date":"2018-11-16","close":227.92},{"date":"2018-11-19","close":217.27},{"date":"2018-11-20","close":212.47},{"date":"2018-11-21","close":214.93},{"date":"2018-11-23","close":216.01},{"date":"2018-11-26","close":217.5},{"date":"2018-11-27","close":214.73},{"date":"2018-11-28","close":221.14},{"date":"2018-11-29","close":221.69},{"date":"2018-11-30","close":224.58},{"date":"2018-12-03","close":227.71},{"date":"2018-12-04","close":215.15},{"date":"2018-12-06","close":208.67},{"date":"2018-12-07","close":204.02},{"date":"2018-12-10","close":203.84},{"date":"2018-12-11","close":201.21},{"date":"2018-12-12","close":205.99},{"date":"2018-12-13","close":204.1},{"date":"2018-12-14","close":205.31},{"date":"2018-12-17","close":200.24},{"date":"2018-12-18","close":203.11},{"date":"2018-12-19","close":198.28},{"date":"2018-12-20","close":196.15},{"date":"2018-12-21","close":196.33},{"date":"2018-12-24","close":191.22},{"date":"2018-12-26","close":197.95},{"date":"2018-12-27","close":202.36},{"date":"2018-12-28","close":202.77},{"date":"2018-12-31","close":207.07},{"date":"2019-01-02","close":205.79},{"date":"2019-01-03","close":200.06},{"date":"2019-01-04","close":205.81},{"date":"2019-01-07","close":208.48},{"date":"2019-01-08","close":212.04},{"date":"2019-01-09","close":214.04},{"date":"2019-01-10","close":216.47},{"date":"2019-01-11","close":217.11},{"date":"2019-01-14","close":216.02},{"date":"2019-01-15","close":216.46},{"date":"2019-01-16","close":219.03},{"date":"2019-01-17","close":220.75},{"date":"2019-01-18","close":225.14},{"date":"2019-01-22","close":217.39},{"date":"2019-01-23","close":220.42},{"date":"2019-01-24","close":227.06},{"date":"2019-01-25","close":221.26},{"date":"2019-01-28","close":219.83},{"date":"2019-01-29","close":221.98},{"date":"2019-01-30","close":221.95},{"date":"2019-01-31","close":224.22},{"date":"2019-02-01","close":223.14},{"date":"2019-02-04","close":225.61},{"date":"2019-02-05","close":226.88},{"date":"2019-02-06","close":226.87},{"date":"2019-02-07","close":227.12},{"date":"2019-02-08","close":228.69},{"date":"2019-02-11","close":229.77},{"date":"2019-02-12","close":232.22},{"date":"2019-02-13","close":231.35},{"date":"2019-02-14","close":232.44},{"date":"2019-02-15","close":236.38},{"date":"2019-02-19","close":235.45},{"date":"2019-02-20","close":235.84},{"date":"2019-02-21","close":233.29},{"date":"2019-02-22","close":235.55},{"date":"2019-02-25","close":235.36},{"date":"2019-02-26","close":235.15},{"date":"2019-02-27","close":237.0},{"date":"2019-02-28","close":236.04},{"date":"2019-03-01","close":235.8},{"date":"2019-03-04","close":235.86},{"date":"2019-03-05","close":232.39},{"date":"2019-03-06","close":231.7},{"date":"2019-03-07","close":230.58},{"date":"2019-03-08","close":229.37},{"date":"2019-03-11","close":227.26},{"date":"2019-03-12","close":228.08},{"date":"2019-03-13","close":229.59},{"date":"2019-03-14","close":227.4},{"date":"2019-03-15","close":228.25},{"date":"2019-03-18","close":234.7},{"date":"2019-03-19","close":232.72},{"date":"2019-03-20","close":233.38},{"date":"2019-03-21","close":237.05},{"date":"2019-03-22","close":227.61},{"date":"2019-03-25","close":229.23},{"date":"2019-03-26","close":231.35},{"date":"2019-03-27","close":229.85},{"date":"2019-03-28","close":233.58},{"date":"2019-03-29","close":237.01},{"date":"2019-04-01","close":240.21},{"date":"2019-04-02","close":240.78},{"date":"2019-04-03","close":243.18},{"date":"2019-04-04","close":244.33},{"date":"2019-04-05","close":244.63},{"date":"2019-04-08","close":247.59},{"date":"2019-04-09","close":245.56},{"date":"2019-04-10","close":247.02},{"date":"2019-04-11","close":249.91},{"date":"2019-04-12","close":251.79},{"date":"2019-04-15","close":252.71},{"date":"2019-04-16","close":253.29},{"date":"2019-04-17","close":251.46},{"date":"2019-04-18","close":252.43},{"date":"2019-04-22","close":250.16},{"date":"2019-04-23","close":252.72},{"date":"2019-04-24","close":249.72},{"date":"2019-04-25","close":247.73},{"date":"2019-04-26","close":248.55},{"date":"2019-04-29","close":250.91},{"date":"2019-04-30","close":248.51},{"date":"2019-05-01","close":245.36},{"date":"2019-05-02","close":244.38},{"date":"2019-05-03","close":249.13},{"date":"2019-05-06","close":250.06},{"date":"2019-05-07","close":250.34},{"date":"2019-05-08","close":249.87},{"date":"2019-05-09","close":247.88},{"date":"2019-05-10","close":248.09},{"date":"2019-05-13","close":241.08},{"date":"2019-05-14","close":236.94},{"date":"2019-05-15","close":239.0},{"date":"2019-05-16","close":241.53},{"date":"2019-05-17","close":240.67},{"date":"2019-05-20","close":241.76},{"date":"2019-05-21","close":246.61},{"date":"2019-05-22","close":246.01},{"date":"2019-05-23","close":237.74},{"date":"2019-05-24","close":239.74},{"date":"2019-05-28","close":236.6},{"date":"2019-05-29","close":235.6},{"date":"2019-05-30","close":236.95},{"date":"2019-05-31","close":235.8},{"date":"2019-06-03","close":236.06},{"date":"2019-06-04","close":244.15},{"date":"2019-06-05","close":250.63},{"date":"2019-06-06","close":251.93},{"date":"2019-06-07","close":251.56},{"date":"2019-06-10","close":253.22},{"date":"2019-06-11","close":251.24},{"date":"2019-06-12","close":253.29},{"date":"2019-06-13","close":254.75},{"date":"2019-06-14","close":254.72},{"date":"2019-06-17","close":254.84},{"date":"2019-06-18","close":257.45},{"date":"2019-06-19","close":261.47},{"date":"2019-06-20","close":267.56},{"date":"2019-06-21","close":264.76},{"date":"2019-06-24","close":266.28},{"date":"2019-06-25","close":265.97},{"date":"2019-06-26","close":265.55},{"date":"2019-06-27","close":267.65},{"date":"2019-06-28","close":273.87},{"date":"2019-07-01","close":275.74},{"date":"2019-07-02","close":277.7},{"date":"2019-07-03","close":277.95},{"date":"2019-07-05","close":277.21},{"date":"2019-07-08","close":274.47},{"date":"2019-07-09","close":274.78},{"date":"2019-07-10","close":271.85},{"date":"2019-07-11","close":272.3},{"date":"2019-07-12","close":278.05},{"date":"2019-07-15","close":278.5},{"date":"2019-07-16","close":280.5},{"date":"2019-07-17","close":276.3},{"date":"2019-07-18","close":276.47},{"date":"2019-07-19","close":278.09},{"date":"2019-07-22","close":280.59},{"date":"2019-07-23","close":281.99},{"date":"2019-07-24","close":299.64},{"date":"2019-07-25","close":296.26},{"date":"2019-07-26","close":296.18},{"date":"2019-07-29","close":294.36},{"date":"2019-07-30","close":295.14},{"date":"2019-07-31","close":291.28},{"date":"2019-08-01","close":288.65},{"date":"2019-08-02","close":289.12},{"date":"2019-08-05","close":282.07},{"date":"2019-08-06","close":289.02},{"date":"2019-08-07","close":293.2},{"date":"2019-08-08","close":299.0},{"date":"2019-08-09","close":296.58},{"date":"2019-08-12","close":293.27},{"date":"2019-08-13","close":296.77},{"date":"2019-08-14","close":289.91},{"date":"2019-08-15","close":294.81},{"date":"2019-08-16","close":300.85},{"date":"2019-08-19","close":303.37},{"date":"2019-08-20","close":303.25},{"date":"2019-08-21","close":305.64},{"date":"2019-08-22","close":307.82},{"date":"2019-08-23","close":302.68},{"date":"2019-08-26","close":306.75},{"date":"2019-08-27","close":306.19},{"date":"2019-08-28","close":308.55},{"date":"2019-08-29","close":310.85},{"date":"2019-08-30","close":308.59},{"date":"2019-09-03","close":309.28},{"date":"2019-09-04","close":315.84},{"date":"2019-09-05","close":315.98},{"date":"2019-09-06","close":318.02},{"date":"2019-09-09","close":311.88},{"date":"2019-09-10","close":305.58},{"date":"2019-09-11","close":307.86},{"date":"2019-09-12","close":312.17},{"date":"2019-09-13","close":314.76},{"date":"2019-09-16","close":319.17},{"date":"2019-09-17","close":321.56},{"date":"2019-09-18","close":321.67},{"date":"2019-09-19","close":319.81},{"date":"2019-09-20","close":318.8},{"date":"2019-09-23","close":316.6},{"date":"2019-09-24","close":315.1},{"date":"2019-09-25","close":320.0},{"date":"2019-09-26","close":318.97},{"date":"2019-09-27","close":320.89},{"date":"2019-09-30","close":321.99},{"date":"2019-10-01","close":317.04},{"date":"2019-10-02","close":315.5},{"date":"2019-10-03","close":312.9},{"date":"2019-10-04","close":318.4},{"date":"2019-10-07","close":317.34},{"date":"2019-10-08","close":314.0},{"date":"2019-10-09","close":320.68},{"date":"2019-10-10","close":325.75},{"date":"2019-10-11","close":322.0},{"date":"2019-10-14","close":324.59},{"date":"2019-10-15","close":326.14},{"date":"2019-10-16","close":321.86},{"date":"2019-10-17","close":321.11},{"date":"2019-10-18","close":319.92},{"date":"2019-10-21","close":321.93},{"date":"2019-10-22","close":311.65},{"date":"2019-10-23","close":327.06},{"date":"2019-10-24","close":333.58},{"date":"2019-10-25","close":327.04},{"date":"2019-10-28","close":328.44},{"date":"2019-10-29","close":329.6},{"date":"2019-10-30","close":336.07},{"date":"2019-10-31","close":329.6},{"date":"2019-11-01","close":336.15},{"date":"2019-11-04","close":336.16},{"date":"2019-11-05","close":337.05},{"date":"2019-11-06","close":339.43},{"date":"2019-11-07","close":337.85},{"date":"2019-11-08","close":340.81},{"date":"2019-11-11","close":342.43},{"date":"2019-11-12","close":342.67},{"date":"2019-11-13","close":343.34},{"date":"2019-11-14","close":343.2},{"date":"2019-11-15","close":344.47},{"date":"2019-11-18","close":345.67},{"date":"2019-11-19","close":346.27},{"date":"2019-11-20","close":346.46},{"date":"2019-11-21","close":346.32},{"date":"2019-11-22","close":349.76},{"date":"2019-11-25","close":340.88},{"date":"2019-11-26","close":341.76},{"date":"2019-11-27","close":346.48},{"date":"2019-11-29","close":341.99},{"date":"2019-12-02","close":340.36},{"date":"2019-12-03","close":340.89},{"date":"2019-12-04","close":343.58},{"date":"2019-12-05","close":345.22},{"date":"2019-12-06","close":347.29},{"date":"2019-12-09","close":342.39},{"date":"2019-12-10","close":344.89},{"date":"2019-12-11","close":348.65},{"date":"2019-12-12","close":348.31},{"date":"2019-12-13","close":347.71},{"date":"2019-12-16","close":347.21},{"date":"2019-12-17","close":344.3},{"date":"2019-12-18","close":337.62},{"date":"2019-12-19","close":339.89},{"date":"2019-12-20","close":342.28},{"date":"2019-12-23","close":347.64},{"date":"2019-12-24","close":345.58},{"date":"2019-12-26","close":346.43},{"date":"2019-12-27","close":347.82},{"date":"2019-12-30","close":348.37},{"date":"2019-12-31","close":346.54},{"date":"2020-01-02","close":357.49},{"date":"2020-01-03","close":360.05},{"date":"2020-01-06","close":358.63},{"date":"2020-01-07","close":361.09},{"date":"2020-01-08","close":361.55},{"date":"2020-01-09","close":366.1},{"date":"2020-01-10","close":365.55},{"date":"2020-01-13","close":369.88},{"date":"2020-01-14","close":370.44},{"date":"2020-01-15","close":375.01},{"date":"2020-01-16","close":377.54},{"date":"2020-01-17","close":376.88},{"date":"2020-01-21","close":383.33},{"date":"2020-01-22","close":375.38},{"date":"2020-01-23","close":368.13},{"date":"2020-01-24","close":361.87},{"date":"2020-01-27","close":370.41},{"date":"2020-01-28","close":380.53},{"date":"2020-01-29","close":376.17},{"date":"2020-01-30","close":373.99},{"date":"2020-01-31","close":365.06},{"date":"2020-02-03","close":369.34},{"date":"2020-02-04","close":378.0},{"date":"2020-02-05","close":379.82},{"date":"2020-02-06","close":380.82},{"date":"2020-02-07","close":384.24},{"date":"2020-02-10","close":382.41},{"date":"2020-02-11","close":386.94},{"date":"2020-02-12","close":385.56},{"date":"2020-02-13","close":392.02},{"date":"2020-02-14","close":389.48},{"date":"2020-02-18","close":388.6},{"date":"2020-02-19","close":394.06},{"date":"2020-02-20","close":392.15},{"date":"2020-02-21","close":385.66},{"date":"2020-02-24","close":370.06},{"date":"2020-02-25","close":357.84},{"date":"2020-02-26","close":355.16},{"date":"2020-02-27","close":339.17},{"date":"2020-02-28","close":337.32},{"date":"2020-03-02","close":345.9},{"date":"2020-03-03","close":353.43},{"date":"2020-03-04","close":365.78},{"date":"2020-03-05","close":361.03},{"date":"2020-03-06","close":337.62},{"date":"2020-03-09","close":303.89},{"date":"2020-03-10","close":315.81},{"date":"2020-03-11","close":299.83},{"date":"2020-03-12","close":274.25},{"date":"2020-03-13","close":292.34},{"date":"2020-03-16","close":254.87},{"date":"2020-03-17","close":260.89},{"date":"2020-03-18","close":201.18},{"date":"2020-03-19","close":226.24},{"date":"2020-03-20","close":233.66},{"date":"2020-03-23","close":234.4},{"date":"2020-03-24","close":265.62},{"date":"2020-03-25","close":286.79},{"date":"2020-03-26","close":305.53},{"date":"2020-03-27","close":282.23},{"date":"2020-03-30","close":295.38},{"date":"2020-03-31","close":297.27},{"date":"2020-04-01","close":277.11},{"date":"2020-04-02","close":292.47},{"date":"2020-04-03","close":288.73},{"date":"2020-04-06","close":308.39},{"date":"2020-04-07","close":315.12},{"date":"2020-04-08","close":329.81},{"date":"2020-04-09","close":327.92},{"date":"2020-04-13","close":319.08},{"date":"2020-04-14","close":324.43},{"date":"2020-04-15","close":313.25},{"date":"2020-04-16","close":305.77},{"date":"2020-04-17","close":318.08},{"date":"2020-04-20","close":317.69},{"date":"2020-04-21","close":304.8},{"date":"2020-04-22","close":311.17},{"date":"2020-04-23","close":314.55},{"date":"2020-04-24","close":316.04},{"date":"2020-04-27","close":319.94},{"date":"2020-04-28","close":325.9},{"date":"2020-04-29","close":338.61},{"date":"2020-04-30","close":325.67},{"date":"2020-05-01","close":319.83},{"date":"2020-05-04","close":317.95},{"date":"2020-05-05","close":319.17},{"date":"2020-05-06","close":316.87},{"date":"2020-05-07","close":320.24},{"date":"2020-05-08","close":332.72},{"date":"2020-05-11","close":334.65},{"date":"2020-05-12","close":325.42},{"date":"2020-05-13","close":319.52},{"date":"2020-05-14","close":314.73},{"date":"2020-05-15","close":315.07},{"date":"2020-05-18","close":330.18},{"date":"2020-05-19","close":327.83},{"date":"2020-05-20","close":333.0},{"date":"2020-05-21","close":339.22},{"date":"2020-05-22","close":338.29},{"date":"2020-05-26","close":351.67},{"date":"2020-05-27","close":361.38},{"date":"2020-05-28","close":369.93},{"date":"2020-05-29","close":374.12},{"date":"2020-06-01","close":365.14},{"date":"2020-06-02","close":359.9},{"date":"2020-06-03","close":365.22},{"date":"2020-06-04","close":372.56},{"date":"2020-06-05","close":377.0},{"date":"2020-06-08","close":380.44},{"date":"2020-06-09","close":366.16},{"date":"2020-06-10","close":361.9},{"date":"2020-06-11","close":341.82},{"date":"2020-06-12","close":333.54},{"date":"2020-06-15","close":335.44},{"date":"2020-06-16","close":338.29},{"date":"2020-06-17","close":332.41},{"date":"2020-06-18","close":327.81},{"date":"2020-06-19","close":320.97},{"date":"2020-06-22","close":325.65},{"date":"2020-06-23","close":317.14},{"date":"2020-06-24","close":307.65},{"date":"2020-06-25","close":308.51},{"date":"2020-06-26","close":299.18},{"date":"2020-06-29","close":304.78},{"date":"2020-06-30","close":310.95},{"date":"2020-07-01","close":304.19},{"date":"2020-07-02","close":298.45},{"date":"2020-07-06","close":304.79},{"date":"2020-07-07","close":296.95},{"date":"2020-07-08","close":302.19},{"date":"2020-07-09","close":290.86},{"date":"2020-07-10","close":296.39},{"date":"2020-07-13","close":295.69},{"date":"2020-07-14","close":303.21},{"date":"2020-07-15","close":321.89},{"date":"2020-07-16","close":322.95},{"date":"2020-07-17","close":326.35},{"date":"2020-07-20","close":324.92},{"date":"2020-07-21","close":329.72},{"date":"2020-07-22","close":336.82},{"date":"2020-07-23","close":321.79},{"date":"2020-07-24","close":308.95},{"date":"2020-07-27","close":307.29},{"date":"2020-07-28","close":303.79},{"date":"2020-07-29","close":303.56},{"date":"2020-07-30","close":304.12},{"date":"2020-07-31","close":306.7},{"date":"2020-08-03","close":310.62},{"date":"2020-08-04","close":315.35},{"date":"2020-08-05","close":323.0},{"date":"2020-08-06","close":321.92},{"date":"2020-08-07","close":324.06},{"date":"2020-08-10","close":329.27},{"date":"2020-08-11","close":331.02},{"date":"2020-08-12","close":331.25},{"date":"2020-08-13","close":331.6},{"date":"2020-08-14","close":332.18},{"date":"2020-08-17","close":330.38},{"date":"2020-08-18","close":320.09},{"date":"2020-08-19","close":316.88},{"date":"2020-08-20","close":313.24},{"date":"2020-08-21","close":309.8},{"date":"2020-08-24","close":316.32},{"date":"2020-08-25","close":318.6},{"date":"2020-08-26","close":320.76},{"date":"2020-08-27","close":321.64},{"date":"2020-08-28","close":316.44},{"date":"2020-08-31","close":313.61},{"date":"2020-09-01","close":314.89},{"date":"2020-09-02","close":322.8},{"date":"2020-09-03","close":318.73},{"date":"2020-09-04","close":318.07},{"date":"2020-09-08","close":312.89},{"date":"2020-09-09","close":312.47},{"date":"2020-09-10","close":308.0},{"date":"2020-09-11","close":313.21},{"date":"2020-09-14","close":321.74},{"date":"2020-09-15","close":319.56},{"date":"2020-09-16","close":321.81},{"date":"2020-09-17","close":324.66},{"date":"2020-09-18","close":325.07},{"date":"2020-09-21","close":312.59},{"date":"2020-09-22","close":316.82},{"date":"2020-09-23","close":309.11},{"date":"2020-09-24","close":309.42},{"date":"2020-09-25","close":311.98},{"date":"2020-09-28","close":315.39},{"date":"2020-09-29","close":311.94},{"date":"2020-09-30","close":310.21},{"date":"2020-10-01","close":307.75},{"date":"2020-10-02","close":309.81},{"date":"2020-10-05","close":315.52},{"date":"2020-10-06","close":314.87},{"date":"2020-10-07","close":317.87},{"date":"2020-10-08","close":325.5},{"date":"2020-10-09","close":325.14},{"date":"2020-10-12","close":327.53},{"date":"2020-10-13","close":320.02},{"date":"2020-10-14","close":322.96},{"date":"2020-10-15","close":327.67},{"date":"2020-10-16","close":333.2},{"date":"2020-10-19","close":334.3},{"date":"2020-10-20","close":339.46},{"date":"2020-10-21","close":328.6},{"date":"2020-10-22","close":336.84},{"date":"2020-10-23","close":340.46},{"date":"2020-10-26","close":326.69},{"date":"2020-10-27","close":315.67},{"date":"2020-10-28","close":306.95},{"date":"2020-10-29","close":309.36},{"date":"2020-10-30","close":309.15},{"date":"2020-11-02","close":313.38},{"date":"2020-11-03","close":326.98},{"date":"2020-11-04","close":331.82},{"date":"2020-11-05","close":336.21},{"date":"2020-11-06","close":336.83},{"date":"2020-11-09","close":364.12},{"date":"2020-11-10","close":369.72},{"date":"2020-11-11","close":367.25},{"date":"2020-11-12","close":366.79},{"date":"2020-11-13","close":379.31},{"date":"2020-11-16","close":390.88},{"date":"2020-11-17","close":394.17},{"date":"2020-11-18","close":391.87},{"date":"2020-11-19","close":390.82},{"date":"2020-11-20","close":382.02},{"date":"2020-11-23","close":383.86},{"date":"2020-11-24","close":392.33},{"date":"2020-11-25","close":388.16},{"date":"2020-11-27","close":386.24},{"date":"2020-11-30","close":377.94},{"date":"2020-12-01","close":381.65},{"date":"2020-12-02","close":385.82},{"date":"2020-12-03","close":383.63},{"date":"2020-12-04","close":392.79},{"date":"2020-12-07","close":390.74},{"date":"2020-12-08","close":395.36},{"date":"2020-12-09","close":394.7},{"date":"2020-12-10","close":391.79},{"date":"2020-12-11","close":387.51},{"date":"2020-12-14","close":380.9},{"date":"2020-12-15","close":387.38},{"date":"2020-12-16","close":379.81},{"date":"2020-12-17","close":380.93},{"date":"2020-12-18","close":380.47},{"date":"2020-12-21","close":378.35},{"date":"2020-12-22","close":378.83},{"date":"2020-12-23","close":385.8},{"date":"2020-12-24","close":383.48},{"date":"2020-12-28","close":386.8},{"date":"2020-12-29","close":384.91},{"date":"2020-12-30","close":391.1},{"date":"2020-12-31","close":391.98},{"date":"2021-01-04","close":362.39},{"date":"2021-01-05","close":375.49},{"date":"2021-01-06","close":368.89},{"date":"2021-01-07","close":356.17},{"date":"2021-01-08","close":368.33},{"date":"2021-01-11","close":372.19},{"date":"2021-01-12","close":382.51},{"date":"2021-01-13","close":386.96},{"date":"2021-01-14","close":388.12},{"date":"2021-01-15","close":382.59},{"date":"2021-01-19","close":387.22},{"date":"2021-01-20","close":387.75},{"date":"2021-01-21","close":387.68},{"date":"2021-01-22","close":389.17},{"date":"2021-01-25","close":385.95},{"date":"2021-01-26","close":383.68},{"date":"2021-01-27","close":387.62},{"date":"2021-01-28","close":367.95},{"date":"2021-01-29","close":357.01},{"date":"2021-02-01","close":373.46},{"date":"2021-02-02","close":383.77},{"date":"2021-02-03","close":378.53},{"date":"2021-02-04","close":387.44},{"date":"2021-02-05","close":385.16},{"date":"2021-02-08","close":387.06},{"date":"2021-02-09","close":389.65},{"date":"2021-02-10","close":388.31},{"date":"2021-02-11","close":388.96},{"date":"2021-02-12","close":387.91},{"date":"2021-02-16","close":390.37},{"date":"2021-02-17","close":403.24},{"date":"2021-02-18","close":408.51},{"date":"2021-02-19","close":405.91},{"date":"2021-02-22","close":398.11},{"date":"2021-02-23","close":380.91},{"date":"2021-02-24","close":390.82},{"date":"2021-02-25","close":378.05},{"date":"2021-02-26","close":371.0},{"date":"2021-03-01","close":380.29},{"date":"2021-03-02","close":374.81},{"date":"2021-03-03","close":370.63},{"date":"2021-03-04","close":367.66},{"date":"2021-03-05","close":387.15},{"date":"2021-03-08","close":390.13},{"date":"2021-03-09","close":383.89},{"date":"2021-03-10","close":390.19},{"date":"2021-03-11","close":390.86},{"date":"2021-03-12","close":395.04},{"date":"2021-03-15","close":399.14},{"date":"2021-03-16","close":391.49},{"date":"2021-03-17","close":392.76},{"date":"2021-03-18","close":393.35},{"date":"2021-03-19","close":386.39},{"date":"2021-03-22","close":394.2},{"date":"2021-03-23","close":389.7},{"date":"2021-03-24","close":388.1},{"date":"2021-03-25","close":398.72},{"date":"2021-03-26","close":400.78},{"date":"2021-03-29","close":406.12},{"date":"2021-03-30","close":404.41},{"date":"2021-03-31","close":413.65},{"date":"2021-04-01","close":417.43},{"date":"2021-04-05","close":420.94},{"date":"2021-04-06","close":419.5},{"date":"2021-04-07","close":415.06},{"date":"2021-04-08","close":419.1},{"date":"2021-04-09","close":419.72},{"date":"2021-04-12","close":427.46},{"date":"2021-04-13","close":423.91},{"date":"2021-04-14","close":423.51},{"date":"2021-04-15","close":426.81},{"date":"2021-04-16","close":429.25},{"date":"2021-04-19","close":429.2},{"date":"2021-04-20","close":425.64},{"date":"2021-04-21","close":436.01},{"date":"2021-04-22","close":437.65},{"date":"2021-04-23","close":443.46},{"date":"2021-04-26","close":440.42},{"date":"2021-04-27","close":442.91},{"date":"2021-04-28","close":450.27},{"date":"2021-04-29","close":452.22},{"date":"2021-04-30","close":447.75},{"date":"2021-05-03","close":442.16},{"date":"2021-05-04","close":432.31},{"date":"2021-05-05","close":429.28},{"date":"2021-05-06","close":433.87},{"date":"2021-05-07","close":435.99},{"date":"2021-05-10","close":431.98},{"date":"2021-05-11","close":423.61},{"date":"2021-05-12","close":412.42},{"date":"2021-05-13","close":409.41},{"date":"2021-05-14","close":425.84},{"date":"2021-05-17","close":416.29},{"date":"2021-05-18","close":409.43},{"date":"2021-05-19","close":402.58},{"date":"2021-05-20","close":406.44},{"date":"2021-05-21","close":406.24},{"date":"2021-05-24","close":410.67},{"date":"2021-05-25","close":409.86},{"date":"2021-05-26","close":409.37},{"date":"2021-05-27","close":417.34},{"date":"2021-05-28","close":419.47},{"date":"2021-06-01","close":429.07},{"date":"2021-06-02","close":423.42},{"date":"2021-06-03","close":421.36},{"date":"2021-06-04","close":422.16},{"date":"2021-06-07","close":416.97},{"date":"2021-06-08","close":422.63},{"date":"2021-06-09","close":418.77},{"date":"2021-06-10","close":421.52},{"date":"2021-06-11","close":424.08},{"date":"2021-06-14","close":424.81},{"date":"2021-06-15","close":426.65},{"date":"2021-06-16","close":429.48},{"date":"2021-06-17","close":425.99},{"date":"2021-06-18","close":422.86},{"date":"2021-06-21","close":433.5},{"date":"2021-06-22","close":429.9},{"date":"2021-06-23","close":422.12},{"date":"2021-06-24","close":423.82},{"date":"2021-06-25","close":427.66},{"date":"2021-06-28","close":421.48},{"date":"2021-06-29","close":418.0},{"date":"2021-06-30","close":418.83},{"date":"2021-07-01","close":421.3},{"date":"2021-07-02","close":422.52},{"date":"2021-07-06","close":422.33},{"date":"2021-07-07","close":427.03},{"date":"2021-07-08","close":418.06},{"date":"2021-07-09","close":426.79},{"date":"2021-07-12","close":426.86},{"date":"2021-07-13","close":437.21},{"date":"2021-07-14","close":434.0},{"date":"2021-07-15","close":436.41},{"date":"2021-07-16","close":434.86},{"date":"2021-07-19","close":420.26},{"date":"2021-07-20","close":436.47},{"date":"2021-07-21","close":442.38},{"date":"2021-07-22","close":442.01},{"date":"2021-07-23","close":445.66},{"date":"2021-07-26","close":444.99},{"date":"2021-07-27","close":441.51},{"date":"2021-07-28","close":456.07},{"date":"2021-07-29","close":448.94},{"date":"2021-07-30","close":452.77},{"date":"2021-08-02","close":452.85},{"date":"2021-08-03","close":454.39},{"date":"2021-08-04","close":453.39},{"date":"2021-08-05","close":454.25},{"date":"2021-08-06","close":458.18},{"date":"2021-08-09","close":456.07},{"date":"2021-08-10","close":452.87},{"date":"2021-08-11","close":456.95},{"date":"2021-08-12","close":456.71},{"date":"2021-08-13","close":455.35},{"date":"2021-08-16","close":454.82},{"date":"2021-08-17","close":455.79},{"date":"2021-08-18","close":451.94},{"date":"2021-08-19","close":446.03},{"date":"2021-08-20","close":450.46},{"date":"2021-08-23","close":454.48},{"date":"2021-08-24","close":455.96},{"date":"2021-08-25","close":458.03},{"date":"2021-08-26","close":453.81},{"date":"2021-08-27","close":458.89},{"date":"2021-08-30","close":458.98},{"date":"2021-08-31","close":463.38},{"date":"2021-09-01","close":457.91},{"date":"2021-09-02","close":459.83},{"date":"2021-09-03","close":448.81},{"date":"2021-09-07","close":443.59},{"date":"2021-09-08","close":445.57},{"date":"2021-09-09","close":440.97},{"date":"2021-09-10","close":432.82},{"date":"2021-09-13","close":428.2},{"date":"2021-09-14","close":431.39},{"date":"2021-09-15","close":431.59},{"date":"2021-09-16","close":427.96},{"date":"2021-09-17","close":423.15},{"date":"2021-09-20","close":418.67},{"date":"2021-09-21","close":418.15},{"date":"2021-09-22","close":427.25},{"date":"2021-09-23","close":433.08},{"date":"2021-09-24","close":433.49},{"date":"2021-09-27","close":432.52},{"date":"2021-09-28","close":432.26},{"date":"2021-09-29","close":432.52},{"date":"2021-09-30","close":429.58},{"date":"2021-10-01","close":436.98},{"date":"2021-10-04","close":429.68},{"date":"2021-10-05","close":429.06},{"date":"2021-10-06","close":428.79},{"date":"2021-10-07","close":429.47},{"date":"2021-10-08","close":422.63},{"date":"2021-10-11","close":422.44},{"date":"2021-10-12","close":424.36},{"date":"2021-10-13","close":423.65},{"date":"2021-10-14","close":428.18},{"date":"2021-10-15","close":429.39},{"date":"2021-10-18","close":432.81},{"date":"2021-10-19","close":436.73},{"date":"2021-10-20","close":439.58},{"date":"2021-10-21","close":444.28},{"date":"2021-10-22","close":446.16},{"date":"2021-10-25","close":445.07},{"date":"2021-10-26","close":437.63},{"date":"2021-10-27","close":452.34},{"date":"2021-10-28","close":446.57},{"date":"2021-10-29","close":449.22},{"date":"2021-11-01","close":450.85},{"date":"2021-11-02","close":448.96},{"date":"2021-11-03","close":445.21},{"date":"2021-11-04","close":447.6},{"date":"2021-11-05","close":446.35},{"date":"2021-11-08","close":441.65},{"date":"2021-11-09","close":438.99},{"date":"2021-11-10","close":442.98},{"date":"2021-11-11","close":443.56},{"date":"2021-11-12","close":444.36},{"date":"2021-11-15","close":443.84},{"date":"2021-11-16","close":449.67},{"date":"2021-11-17","close":451.21},{"date":"2021-11-18","close":449.51},{"date":"2021-11-19","close":444.22},{"date":"2021-11-22","close":438.76},{"date":"2021-11-23","close":435.89},{"date":"2021-11-24","close":437.72},{"date":"2021-11-26","close":426.3},{"date":"2021-11-29","close":431.88},{"date":"2021-11-30","close":415.29},{"date":"2021-12-01","close":412.86},{"date":"2021-12-02","close":421.64},{"date":"2021-12-03","close":415.81},{"date":"2021-12-06","close":424.55},{"date":"2021-12-07","close":432.56},{"date":"2021-12-08","close":434.64},{"date":"2021-12-09","close":431.11},{"date":"2021-12-10","close":435.37},{"date":"2021-12-13","close":432.54},{"date":"2021-12-14","close":432.06},{"date":"2021-12-15","close":439.01},{"date":"2021-12-16","close":432.32},{"date":"2021-12-17","close":417.37},{"date":"2021-12-20","close":411.52},{"date":"2021-12-21","close":423.04},{"date":"2021-12-22","close":425.95},{"date":"2021-12-23","close":428.73},{"date":"2021-12-27","close":433.29},{"date":"2021-12-28","close":434.76},{"date":"2021-12-29","close":436.53},{"date":"2021-12-30","close":435.34},{"date":"2021-12-31","close":436.89},{"date":"2022-01-03","close":442.17},{"date":"2022-01-04","close":448.08},{"date":"2022-01-05","close":428.92},{"date":"2022-01-06","close":426.88},{"date":"2022-01-07","close":422.01},{"date":"2022-01-10","close":421.29},{"date":"2022-01-11","close":428.71},{"date":"2022-01-12","close":428.51},{"date":"2022-01-13","close":423.01},{"date":"2022-01-14","close":420.48},{"date":"2022-01-18","close":412.64},{"date":"2022-01-19","close":416.8},{"date":"2022-01-20","close":417.97},{"date":"2022-01-21","close":414.27},{"date":"2022-01-24","close":417.01},{"date":"2022-01-25","close":405.23},{"date":"2022-01-26","close":405.99},{"date":"2022-01-27","close":397.41},{"date":"2022-01-28","close":410.04},{"date":"2022-01-31","close":421.43},{"date":"2022-02-01","close":422.3},{"date":"2022-02-02","close":428.42},{"date":"2022-02-03","close":422.72},{"date":"2022-02-04","close":417.71},{"date":"2022-02-07","close":421.89},{"date":"2022-02-08","close":423.5},{"date":"2022-02-09","close":432.21},{"date":"2022-02-10","close":424.89},{"date":"2022-02-11","close":421.44},{"date":"2022-02-14","close":416.94},{"date":"2022-02-15","close":425.44},{"date":"2022-02-16","close":426.47},{"date":"2022-02-17","close":419.98},{"date":"2022-02-18","close":419.92},{"date":"2022-02-22","close":416.77},{"date":"2022-02-23","close":406.72},{"date":"2022-02-24","close":418.08},{"date":"2022-02-25","close":428.63},{"date":"2022-02-28","close":429.38},{"date":"2022-03-01","close":425.73},{"date":"2022-03-02","close":440.82},{"date":"2022-03-03","close":442.04},{"date":"2022-03-04","close":450.03},{"date":"2022-03-07","close":435.0},{"date":"2022-03-08","close":430.56},{"date":"2022-03-09","close":441.42},{"date":"2022-03-10","close":425.07},{"date":"2022-03-11","close":420.4},{"date":"2022-03-14","close":418.68},{"date":"2022-03-15","close":426.51},{"date":"2022-03-16","close":428.53},{"date":"2022-03-17","close":432.91},{"date":"2022-03-18","close":437.38},{"date":"2022-03-21","close":448.74},{"date":"2022-03-22","close":449.81},{"date":"2022-03-23","close":454.64},{"date":"2022-03-24","close":467.93},{"date":"2022-03-25","close":471.58},{"date":"2022-03-28","close":470.83},{"date":"2022-03-29","close":471.37},{"date":"2022-03-30","close":473.12},{"date":"2022-03-31","close":472.63},{"date":"2022-04-01","close":474.3},{"date":"2022-04-04","close":484.7},{"date":"2022-04-05","close":481.28},{"date":"2022-04-06","close":476.25},{"date":"2022-04-07","close":479.7},{"date":"2022-04-08","close":480.68},{"date":"2022-04-11","close":473.27},{"date":"2022-04-12","close":477.65},{"date":"2022-04-13","close":480.2},{"date":"2022-04-14","close":480.24},{"date":"2022-04-18","close":481.33},{"date":"2022-04-19","close":482.46},{"date":"2022-04-20","close":488.63},{"date":"2022-04-21","close":479.41},{"date":"2022-04-22","close":467.88},{"date":"2022-04-25","close":468.68},{"date":"2022-04-26","close":462.57},{"date":"2022-04-27","close":451.16},{"date":"2022-04-28","close":452.89},{"date":"2022-04-29","close":431.55},{"date":"2022-05-02","close":428.46},{"date":"2022-05-03","close":417.98},{"date":"2022-05-04","close":427.94},{"date":"2022-05-05","close":417.96},{"date":"2022-05-06","close":407.52},{"date":"2022-05-09","close":399.0},{"date":"2022-05-10","close":392.01},{"date":"2022-05-11","close":388.47},{"date":"2022-05-12","close":384.77},{"date":"2022-05-13","close":400.95},{"date":"2022-05-16","close":396.1},{"date":"2022-05-17","close":406.44},{"date":"2022-05-18","close":390.95},{"date":"2022-05-19","close":390.6},{"date":"2022-05-20","close":386.1},{"date":"2022-05-23","close":393.42},{"date":"2022-05-24","close":390.75},{"date":"2022-05-25","close":387.78},{"date":"2022-05-26","close":388.25},{"date":"2022-05-27","close":398.21},{"date":"2022-05-31","close":405.15},{"date":"2022-06-01","close":398.83},{"date":"2022-06-02","close":414.22},{"date":"2022-06-03","close":405.15},{"date":"2022-06-06","close":406.74},{"date":"2022-06-07","close":412.94},{"date":"2022-06-08","close":402.18},{"date":"2022-06-09","close":393.73},{"date":"2022-06-10","close":380.58},{"date":"2022-06-13","close":369.38},{"date":"2022-06-14","close":364.83},{"date":"2022-06-15","close":372.67},{"date":"2022-06-16","close":352.61},{"date":"2022-06-17","close":350.35},{"date":"2022-06-21","close":364.21},{"date":"2022-06-22","close":363.44},{"date":"2022-06-23","close":365.23},{"date":"2022-06-24","close":378.02},{"date":"2022-06-27","close":378.34},{"date":"2022-06-28","close":372.01},{"date":"2022-06-29","close":371.75},{"date":"2022-06-30","close":375.11},{"date":"2022-07-01","close":379.63},{"date":"2022-07-05","close":379.74},{"date":"2022-07-06","close":382.13},{"date":"2022-07-07","close":384.86},{"date":"2022-07-08","close":384.16},{"date":"2022-07-11","close":380.55},{"date":"2022-07-12","close":375.98},{"date":"2022-07-13","close":375.46},{"date":"2022-07-14","close":372.62},{"date":"2022-07-15","close":382.03},{"date":"2022-07-18","close":382.04},{"date":"2022-07-19","close":395.57},{"date":"2022-07-20","close":399.67},{"date":"2022-07-21","close":404.11},{"date":"2022-07-22","close":400.93},{"date":"2022-07-25","close":400.0},{"date":"2022-07-26","close":400.07},{"date":"2022-07-27","close":372.01},{"date":"2022-07-28","close":383.46},{"date":"2022-07-29","close":391.4},{"date":"2022-08-01","close":393.15},{"date":"2022-08-02","close":391.49},{"date":"2022-08-03","close":399.35},{"date":"2022-08-04","close":398.16},{"date":"2022-08-05","close":398.99},{"date":"2022-08-08","close":392.83},{"date":"2022-08-09","close":387.98},{"date":"2022-08-10","close":395.28},{"date":"2022-08-11","close":395.09},{"date":"2022-08-12","close":401.5},{"date":"2022-08-15","close":401.93},{"date":"2022-08-16","close":405.25},{"date":"2022-08-17","close":399.99},{"date":"2022-08-18","close":403.48},{"date":"2022-08-19","close":397.11},{"date":"2022-08-22","close":385.47},{"date":"2022-08-23","close":383.58},{"date":"2022-08-24","close":386.63},{"date":"2022-08-25","close":393.27},{"date":"2022-08-26","close":383.7},{"date":"2022-08-29","close":377.74},{"date":"2022-08-30","close":371.19},{"date":"2022-08-31","close":368.36},{"date":"2022-09-01","close":371.98},{"date":"2022-09-02","close":367.71},{"date":"2022-09-06","close":366.72},{"date":"2022-09-07","close":377.01},{"date":"2022-09-08","close":380.07},{"date":"2022-09-09","close":387.65},{"date":"2022-09-12","close":390.0},{"date":"2022-09-13","close":374.96},{"date":"2022-09-14","close":380.21},{"date":"2022-09-15","close":372.3},{"date":"2022-09-16","close":371.36},{"date":"2022-09-19","close":372.06},{"date":"2022-09-20","close":372.84},{"date":"2022-09-21","close":368.15},{"date":"2022-09-22","close":360.34},{"date":"2022-09-23","close":351.4},{"date":"2022-09-26","close":348.54},{"date":"2022-09-27","close":343.76},{"date":"2022-09-28","close":350.0},{"date":"2022-09-29","close":344.18},{"date":"2022-09-30","close":337.47},{"date":"2022-10-03","close":347.6},{"date":"2022-10-04","close":357.63},{"date":"2022-10-05","close":354.0},{"date":"2022-10-06","close":349.02},{"date":"2022-10-07","close":340.13},{"date":"2022-10-10","close":337.9},{"date":"2022-10-11","close":333.16},{"date":"2022-10-12","close":332.08},{"date":"2022-10-13","close":341.24},{"date":"2022-10-14","close":331.1},{"date":"2022-10-17","close":341.35},{"date":"2022-10-18","close":346.15},{"date":"2022-10-19","close":348.51},{"date":"2022-10-20","close":340.49},{"date":"2022-10-21","close":350.48},{"date":"2022-10-24","close":357.15},{"date":"2022-10-25","close":360.39},{"date":"2022-10-26","close":376.67},{"date":"2022-10-27","close":379.93},{"date":"2022-10-28","close":395.14},{"date":"2022-10-31","close":397.98},{"date":"2022-11-01","close":400.96},{"date":"2022-11-02","close":390.68},{"date":"2022-11-03","close":391.03},{"date":"2022-11-04","close":395.03},{"date":"2022-11-07","close":408.28},{"date":"2022-11-08","close":408.21},{"date":"2022-11-09","close":405.36},{"date":"2022-11-10","close":421.25},{"date":"2022-11-11","close":412.99},{"date":"2022-11-14","close":407.02},{"date":"2022-11-15","close":413.27},{"date":"2022-11-16","close":414.53},{"date":"2022-11-17","close":404.76},{"date":"2022-11-18","close":407.09},{"date":"2022-11-21","close":404.86},{"date":"2022-11-22","close":415.2},{"date":"2022-11-23","close":419.94},{"date":"2022-11-25","close":420.17},{"date":"2022-11-28","close":413.33},{"date":"2022-11-29","close":408.78},{"date":"2022-11-30","close":420.1},{"date":"2022-12-01","close":424.45},{"date":"2022-12-02","close":427.19},{"date":"2022-12-05","close":423.53},{"date":"2022-12-06","close":413.26},{"date":"2022-12-07","close":411.13},{"date":"2022-12-08","close":411.23},{"date":"2022-12-09","close":405.69},{"date":"2022-12-12","close":419.8},{"date":"2022-12-13","close":420.91},{"date":"2022-12-14","close":421.07},{"date":"2022-12-15","close":405.21},{"date":"2022-12-16","close":396.46},{"date":"2022-12-19","close":390.28},{"date":"2022-12-20","close":392.15},{"date":"2022-12-21","close":399.66},{"date":"2022-12-22","close":393.31},{"date":"2022-12-23","close":393.75},{"date":"2022-12-27","close":397.03},{"date":"2022-12-28","close":390.69},{"date":"2022-12-29","close":398.15},{"date":"2022-12-30","close":399.91},{"date":"2023-01-03","close":400.77},{"date":"2023-01-04","close":408.48},{"date":"2023-01-05","close":398.43},{"date":"2023-01-06","close":408.54},{"date":"2023-01-09","close":408.4},{"date":"2023-01-10","close":409.25},{"date":"2023-01-11","close":410.98},{"date":"2023-01-12","close":416.13},{"date":"2023-01-13","close":416.13},{"date":"2023-01-17","close":415.97},{"date":"2023-01-18","close":405.73},{"date":"2023-01-19","close":400.83},{"date":"2023-01-20","close":404.23},{"date":"2023-01-23","close":407.78},{"date":"2023-01-24","close":410.32},{"date":"2023-01-25","close":429.5},{"date":"2023-01-26","close":426.62},{"date":"2023-01-27","close":422.32},{"date":"2023-01-30","close":418.86},{"date":"2023-01-31","close":424.26},{"date":"2023-02-01","close":429.67},{"date":"2023-02-02","close":434.03},{"date":"2023-02-03","close":433.58},{"date":"2023-02-06","close":432.02},{"date":"2023-02-07","close":437.39},{"date":"2023-02-08","close":433.8},{"date":"2023-02-09","close":435.99},{"date":"2023-02-10","close":438.36},{"date":"2023-02-13","close":444.5},{"date":"2023-02-14","close":441.45},{"date":"2023-02-15","close":446.44},{"date":"2023-02-16","close":438.58},{"date":"2023-02-17","close":438.95},{"date":"2023-02-21","close":428.91},{"date":"2023-02-22","close":428.94},{"date":"2023-02-23","close":431.18},{"date":"2023-02-24","close":429.64},{"date":"2023-02-27","close":430.14},{"date":"2023-02-28","close":430.07},{"date":"2023-03-01","close":428.4},{"date":"2023-03-02","close":432.65},{"date":"2023-03-03","close":437.91},{"date":"2023-03-06","close":438.42},{"date":"2023-03-07","close":429.06},{"date":"2023-03-08","close":428.83},{"date":"2023-03-09","close":421.11},{"date":"2023-03-10","close":412.55},{"date":"2023-03-13","close":407.48},{"date":"2023-03-14","close":414.72},{"date":"2023-03-15","close":405.52},{"date":"2023-03-16","close":413.12},{"date":"2023-03-17","close":408.26},{"date":"2023-03-20","close":418.25},{"date":"2023-03-21","close":424.56},{"date":"2023-03-22","close":421.05},{"date":"2023-03-23","close":418.32},{"date":"2023-03-24","close":424.96},{"date":"2023-03-27","close":427.2},{"date":"2023-03-28","close":428.89},{"date":"2023-03-29","close":433.91},{"date":"2023-03-30","close":438.41},{"date":"2023-03-31","close":447.36},{"date":"2023-04-03","close":445.59},{"date":"2023-04-04","close":438.34},{"date":"2023-04-05","close":433.74},{"date":"2023-04-06","close":433.83},{"date":"2023-04-10","close":436.16},{"date":"2023-04-11","close":437.75},{"date":"2023-04-12","close":439.37},{"date":"2023-04-13","close":442.49},{"date":"2023-04-14","close":439.92},{"date":"2023-04-17","close":438.11},{"date":"2023-04-18","close":436.09},{"date":"2023-04-19","close":427.64},{"date":"2023-04-20","close":426.2},{"date":"2023-04-21","close":427.79},{"date":"2023-04-24","close":425.99},{"date":"2023-04-25","close":416.08},{"date":"2023-04-26","close":404.92},{"date":"2023-04-27","close":410.99},{"date":"2023-04-28","close":414.4},{"date":"2023-05-01","close":416.76},{"date":"2023-05-02","close":413.0},{"date":"2023-05-03","close":411.06},{"date":"2023-05-04","close":408.57},{"date":"2023-05-05","close":413.0},{"date":"2023-05-08","close":413.45},{"date":"2023-05-09","close":410.58},{"date":"2023-05-10","close":413.9},{"date":"2023-05-11","close":413.64},{"date":"2023-05-12","close":410.98},{"date":"2023-05-15","close":414.67},{"date":"2023-05-16","close":409.96},{"date":"2023-05-17","close":412.97},{"date":"2023-05-18","close":417.72},{"date":"2023-05-19","close":416.26},{"date":"2023-05-22","close":420.91},{"date":"2023-05-23","close":404.67},{"date":"2023-05-24","close":394.16},{"date":"2023-05-25","close":395.13},{"date":"2023-05-26","close":397.31},{"date":"2023-05-30","close":396.52},{"date":"2023-05-31","close":388.65},{"date":"2023-06-01","close":391.41},{"date":"2023-06-02","close":397.42},{"date":"2023-06-05","close":391.16},{"date":"2023-06-06","close":391.99},{"date":"2023-06-07","close":397.98},{"date":"2023-06-08","close":396.81},{"date":"2023-06-09","close":391.99},{"date":"2023-06-12","close":398.76},{"date":"2023-06-13","close":402.55},{"date":"2023-06-14","close":398.72},{"date":"2023-06-15","close":409.01},{"date":"2023-06-16","close":406.43},{"date":"2023-06-20","close":399.67},{"date":"2023-06-21","close":401.94},{"date":"2023-06-22","close":398.92},{"date":"2023-06-23","close":399.09},{"date":"2023-06-26","close":402.01},{"date":"2023-06-27","close":403.01},{"date":"2023-06-28","close":401.51},{"date":"2023-06-29","close":407.28},{"date":"2023-06-30","close":411.11},{"date":"2023-07-03","close":410.45},{"date":"2023-07-05","close":406.75},{"date":"2023-07-06","close":407.69},{"date":"2023-07-07","close":409.97},{"date":"2023-07-10","close":414.1},{"date":"2023-07-11","close":416.59},{"date":"2023-07-12","close":418.24},{"date":"2023-07-13","close":416.24},{"date":"2023-07-14","close":411.53},{"date":"2023-07-17","close":414.67},{"date":"2023-07-18","close":408.79},{"date":"2023-07-19","close":406.68},{"date":"2023-07-20","close":407.92},{"date":"2023-07-21","close":412.45},{"date":"2023-07-24","close":413.81},{"date":"2023-07-25","close":414.72},{"date":"2023-07-26","close":387.87},{"date":"2023-07-27","close":378.77},{"date":"2023-07-28","close":382.02},{"date":"2023-07-31","close":384.53},{"date":"2023-08-01","close":389.25},{"date":"2023-08-02","close":382.57},{"date":"2023-08-03","close":381.95},{"date":"2023-08-04","close":379.26},{"date":"2023-08-07","close":382.23},{"date":"2023-08-08","close":385.0},{"date":"2023-08-09","close":383.28},{"date":"2023-08-10","close":383.84},{"date":"2023-08-11","close":383.39},{"date":"2023-08-14","close":402.49},{"date":"2023-08-15","close":400.13},{"date":"2023-08-16","close":400.82},{"date":"2023-08-17","close":400.43},{"date":"2023-08-18","close":403.63},{"date":"2023-08-21","close":404.42},{"date":"2023-08-22","close":406.26},{"date":"2023-08-23","close":411.74},{"date":"2023-08-24","close":406.0},{"date":"2023-08-25","close":408.55},{"date":"2023-08-28","close":416.13},{"date":"2023-08-29","close":417.91},{"date":"2023-08-30","close":420.07},{"date":"2023-08-31","close":418.3},{"date":"2023-09-01","close":420.53},{"date":"2023-09-05","close":412.9},{"date":"2023-09-06","close":414.01},{"date":"2023-09-07","close":410.01},{"date":"2023-09-08","close":410.22},{"date":"2023-09-11","close":409.22},{"date":"2023-09-12","close":408.85},{"date":"2023-09-13","close":409.35},{"date":"2023-09-14","close":415.72},{"date":"2023-09-15","close":415.04},{"date":"2023-09-18","close":420.06},{"date":"2023-09-19","close":421.85},{"date":"2023-09-20","close":419.14},{"date":"2023-09-21","close":414.54},{"date":"2023-09-22","close":417.88},{"date":"2023-09-25","close":414.88},{"date":"2023-09-26","close":407.26},{"date":"2023-09-27","close":413.44},{"date":"2023-09-28","close":410.32},{"date":"2023-09-29","close":408.58},{"date":"2023-10-02","close":402.28},{"date":"2023-10-03","close":399.3},{"date":"2023-10-04","close":401.28},{"date":"2023-10-05","close":398.1},{"date":"2023-10-06","close":401.42},{"date":"2023-10-09","close":410.5},{"date":"2023-10-10","close":411.02},{"date":"2023-10-11","close":412.59},{"date":"2023-10-12","close":406.97},{"date":"2023-10-13","close":404.58},{"date":"2023-10-16","close":409.3},{"date":"2023-10-17","close":410.03},{"date":"2023-10-18","close":398.85},{"date":"2023-10-19","close":393.61},{"date":"2023-10-20","close":388.38},{"date":"2023-10-23","close":385.05},{"date":"2023-10-24","close":386.19},{"date":"2023-10-25","close":373.28},{"date":"2023-10-26","close":372.24},{"date":"2023-10-27","close":370.71},{"date":"2023-10-30","close":372.36},{"date":"2023-10-31","close":374.59},{"date":"2023-11-01","close":368.84},{"date":"2023-11-02","close":373.16},{"date":"2023-11-03","close":379.46},{"date":"2023-11-06","close":377.18},{"date":"2023-11-07","close":378.54},{"date":"2023-11-08","close":378.78},{"date":"2023-11-09","close":376.44},{"date":"2023-11-10","close":382.8},{"date":"2023-11-13","close":384.27},{"date":"2023-11-14","close":393.46},{"date":"2023-11-15","close":393.0},{"date":"2023-11-16","close":389.65},{"date":"2023-11-17","close":390.49},{"date":"2023-11-20","close":390.98},{"date":"2023-11-21","close":392.87},{"date":"2023-11-22","close":395.44},{"date":"2023-11-24","close":399.58},{"date":"2023-11-27","close":398.42},{"date":"2023-11-28","close":395.04},{"date":"2023-11-29","close":399.1},{"date":"2023-11-30","close":402.96},{"date":"2023-12-01","close":409.02},{"date":"2023-12-04","close":409.58},{"date":"2023-12-05","close":402.05},{"date":"2023-12-06","close":404.59},{"date":"2023-12-07","close":406.99},{"date":"2023-12-08","close":411.49},{"date":"2023-12-11","close":417.39},{"date":"2023-12-12","close":420.59},{"date":"2023-12-13","close":421.9},{"date":"2023-12-14","close":428.17},{"date":"2023-12-15","close":425.92},{"date":"2023-12-18","close":425.97},{"date":"2023-12-19","close":428.82},{"date":"2023-12-20","close":421.98},{"date":"2023-12-21","close":426.3},{"date":"2023-12-22","close":433.45},{"date":"2023-12-26","close":437.48},{"date":"2023-12-27","close":441.73},{"date":"2023-12-28","close":444.21},{"date":"2023-12-29","close":446.29},{"date":"2024-01-02","close":438.3},{"date":"2024-01-03","close":439.34},{"date":"2024-01-04","close":438.19},{"date":"2024-01-05","close":435.47},{"date":"2024-01-08","close":441.3},{"date":"2024-01-09","close":438.25},{"date":"2024-01-10","close":440.83},{"date":"2024-01-11","close":440.23},{"date":"2024-01-12","close":440.46},{"date":"2024-01-16","close":436.57},{"date":"2024-01-17","close":425.41},{"date":"2024-01-18","close":432.54},{"date":"2024-01-19","close":435.63},{"date":"2024-01-22","close":438.66},{"date":"2024-01-23","close":441.98},{"date":"2024-01-24","close":417.92},{"date":"2024-01-25","close":424.91},{"date":"2024-01-26","close":418.96},{"date":"2024-01-29","close":429.17},{"date":"2024-01-30","close":428.27},{"date":"2024-01-31","close":418.47},{"date":"2024-02-01","close":427.58},{"date":"2024-02-02","close":432.74},{"date":"2024-02-05","close":430.41},{"date":"2024-02-06","close":434.04},{"date":"2024-02-07","close":432.09},{"date":"2024-02-08","close":430.67},{"date":"2024-02-09","close":434.03},{"date":"2024-02-12","close":427.07},{"date":"2024-02-13","close":420.19},{"date":"2024-02-14","close":427.53},{"date":"2024-02-15","close":431.48},{"date":"2024-02-16","close":432.26},{"date":"2024-02-20","close":430.76},{"date":"2024-02-21","close":426.48},{"date":"2024-02-22","close":430.94},{"date":"2024-02-23","close":432.87},{"date":"2024-02-26","close":426.23},{"date":"2024-02-27","close":424.9},{"date":"2024-02-28","close":425.43},{"date":"2024-02-29","close":427.27},{"date":"2024-03-01","close":425.0},{"date":"2024-03-04","close":428.45},{"date":"2024-03-05","close":423.21},{"date":"2024-03-06","close":425.41},{"date":"2024-03-07","close":428.14},{"date":"2024-03-08","close":425.98},{"date":"2024-03-11","close":424.9},{"date":"2024-03-12","close":424.87},{"date":"2024-03-13","close":421.24},{"date":"2024-03-14","close":415.56},{"date":"2024-03-15","close":415.12},{"date":"2024-03-18","close":414.68},{"date":"2024-03-19","close":421.5},{"date":"2024-03-20","close":423.7},{"date":"2024-03-21","close":423.54},{"date":"2024-03-22","close":424.03},{"date":"2024-03-25","close":422.01},{"date":"2024-03-26","close":423.45},{"date":"2024-03-27","close":429.01},{"date":"2024-03-28","close":429.32},{"date":"2024-04-01","close":424.93},{"date":"2024-04-02","close":422.47},{"date":"2024-04-03","close":420.93},{"date":"2024-04-04","close":416.85},{"date":"2024-04-05","close":416.86},{"date":"2024-04-08","close":414.57},{"date":"2024-04-09","close":416.06},{"date":"2024-04-10","close":402.48},{"date":"2024-04-11","close":403.66},{"date":"2024-04-12","close":398.48},{"date":"2024-04-15","close":399.99},{"date":"2024-04-16","close":401.0},{"date":"2024-04-17","close":400.27},{"date":"2024-04-18","close":400.14},{"date":"2024-04-19","close":401.36},{"date":"2024-04-22","close":404.08},{"date":"2024-04-23","close":407.06},{"date":"2024-04-24","close":362.5},{"date":"2024-04-25","close":376.98},{"date":"2024-04-26","close":374.64},{"date":"2024-04-29","close":382.89},{"date":"2024-04-30","close":381.48},{"date":"2024-05-01","close":383.03},{"date":"2024-05-02","close":385.6},{"date":"2024-05-03","close":385.34},{"date":"2024-05-06","close":390.44},{"date":"2024-05-07","close":393.03},{"date":"2024-05-08","close":391.72},{"date":"2024-05-09","close":392.62},{"date":"2024-05-10","close":393.49},{"date":"2024-05-13","close":390.82},{"date":"2024-05-14","close":396.0},{"date":"2024-05-15","close":403.52},{"date":"2024-05-16","close":402.26},{"date":"2024-05-17","close":406.43},{"date":"2024-05-20","close":407.55},{"date":"2024-05-21","close":407.9},{"date":"2024-05-22","close":409.22},{"date":"2024-05-23","close":400.98},{"date":"2024-05-24","close":402.49},{"date":"2024-05-28","close":394.95},{"date":"2024-05-29","close":385.94},{"date":"2024-05-30","close":393.7},{"date":"2024-05-31","close":396.95},{"date":"2024-06-03","close":393.61},{"date":"2024-06-04","close":395.4},{"date":"2024-06-05","close":395.0},{"date":"2024-06-06","close":393.0},{"date":"2024-06-07","close":389.06},{"date":"2024-06-10","close":389.08},{"date":"2024-06-11","close":388.13},{"date":"2024-06-12","close":397.19},{"date":"2024-06-13","close":394.23},{"date":"2024-06-14","close":389.6},{"date":"2024-06-17","close":387.61},{"date":"2024-06-18","close":386.37},{"date":"2024-06-20","close":386.54},{"date":"2024-06-21","close":388.6},{"date":"2024-06-24","close":391.23},{"date":"2024-06-25","close":385.16},{"date":"2024-06-26","close":384.28},{"date":"2024-06-27","close":386.41},{"date":"2024-06-28","close":387.98},{"date":"2024-07-01","close":382.91},{"date":"2024-07-02","close":384.56},{"date":"2024-07-03","close":387.28},{"date":"2024-07-05","close":381.47},{"date":"2024-07-08","close":382.84},{"date":"2024-07-09","close":381.69},{"date":"2024-07-10","close":388.7},{"date":"2024-07-11","close":393.99},{"date":"2024-07-12","close":394.11},{"date":"2024-07-15","close":394.87},{"date":"2024-07-16","close":403.42},{"date":"2024-07-17","close":402.06},{"date":"2024-07-18","close":399.12},{"date":"2024-07-19","close":392.93},{"date":"2024-07-22","close":397.74},{"date":"2024-07-23","close":402.17},{"date":"2024-07-24","close":417.0},{"date":"2024-07-25","close":415.7},{"date":"2024-07-26","close":421.56},{"date":"2024-07-29","close":423.04},{"date":"2024-07-30","close":423.98},{"date":"2024-07-31","close":421.86},{"date":"2024-08-01","close":418.18},{"date":"2024-08-02","close":410.54},{"date":"2024-08-05","close":399.73},{"date":"2024-08-06","close":406.54},{"date":"2024-08-07","close":404.62},{"date":"2024-08-08","close":410.18},{"date":"2024-08-09","close":409.04},{"date":"2024-08-12","close":407.59},{"date":"2024-08-13","close":410.86},{"date":"2024-08-14","close":408.53},{"date":"2024-08-15","close":413.36},{"date":"2024-08-16","close":416.58},{"date":"2024-08-19","close":419.42},{"date":"2024-08-20","close":415.45},{"date":"2024-08-21","close":418.73},{"date":"2024-08-22","close":417.75},{"date":"2024-08-23","close":422.52},{"date":"2024-08-26","close":422.17},{"date":"2024-08-27","close":425.53},{"date":"2024-08-28","close":425.46},{"date":"2024-08-29","close":426.61},{"date":"2024-08-30","close":432.8},{"date":"2024-09-03","close":420.0},{"date":"2024-09-04","close":429.6},{"date":"2024-09-05","close":430.47},{"date":"2024-09-06","close":421.77},{"date":"2024-09-09","close":424.26},{"date":"2024-09-10","close":427.71},{"date":"2024-09-11","close":425.67},{"date":"2024-09-12","close":427.59},{"date":"2024-09-13","close":427.75},{"date":"2024-09-16","close":429.14},{"date":"2024-09-17","close":428.89},{"date":"2024-09-18","close":426.75},{"date":"2024-09-19","close":436.61},{"date":"2024-09-20","close":432.13},{"date":"2024-09-23","close":432.74},{"date":"2024-09-24","close":435.28},{"date":"2024-09-25","close":433.51},{"date":"2024-09-26","close":436.19},{"date":"2024-09-27","close":435.74},{"date":"2024-09-30","close":437.66},{"date":"2024-10-01","close":439.48},{"date":"2024-10-02","close":443.17},{"date":"2024-10-03","close":439.54},{"date":"2024-10-04","close":440.7},{"date":"2024-10-07","close":436.59},{"date":"2024-10-08","close":441.25},{"date":"2024-10-09","close":445.49},{"date":"2024-10-10","close":446.6},{"date":"2024-10-11","close":454.08},{"date":"2024-10-14","close":453.84},{"date":"2024-10-15","close":450.3},{"date":"2024-10-16","close":445.47},{"date":"2024-10-17","close":448.73},{"date":"2024-10-18","close":450.06},{"date":"2024-10-21","close":446.93},{"date":"2024-10-22","close":443.49},{"date":"2024-10-23","close":470.09},{"date":"2024-10-24","close":472.86},{"date":"2024-10-25","close":469.19},{"date":"2024-10-28","close":466.72},{"date":"2024-10-29","close":463.6},{"date":"2024-10-30","close":461.52},{"date":"2024-10-31","close":455.32},{"date":"2024-11-01","close":455.2},{"date":"2024-11-04","close":457.92},{"date":"2024-11-05","close":459.37},{"date":"2024-11-06","close":480.74},{"date":"2024-11-07","close":477.66},{"date":"2024-11-08","close":489.24},{"date":"2024-11-11","close":487.62},{"date":"2024-11-12","close":487.83},{"date":"2024-11-13","close":486.77},{"date":"2024-11-14","close":476.56},{"date":"2024-11-15","close":470.15},{"date":"2024-11-18","close":465.89},{"date":"2024-11-19","close":464.82},{"date":"2024-11-20","close":470.45},{"date":"2024-11-21","close":480.22},{"date":"2024-11-22","close":483.69},{"date":"2024-11-25","close":477.61},{"date":"2024-11-26","close":479.03},{"date":"2024-11-27","close":485.68},{"date":"2024-11-29","close":485.26},{"date":"2024-12-02","close":480.1},{"date":"2024-12-03","close":478.52},{"date":"2024-12-04","close":478.89},{"date":"2024-12-05","close":476.72},{"date":"2024-12-06","close":473.55},{"date":"2024-12-09","close":470.74},{"date":"2024-12-10","close":471.02},{"date":"2024-12-11","close":474.82},{"date":"2024-12-12","close":478.96},{"date":"2024-12-13","close":475.05},{"date":"2024-12-16","close":475.96},{"date":"2024-12-17","close":470.66},{"date":"2024-12-18","close":458.44},{"date":"2024-12-19","close":464.95},{"date":"2024-12-20","close":467.25},{"date":"2024-12-23","close":470.1},{"date":"2024-12-24","close":475.01},{"date":"2024-12-26","close":476.57},{"date":"2024-12-27","close":471.44},{"date":"2024-12-30","close":465.23},{"date":"2024-12-31","close":464.13},{"date":"2025-01-02","close":457.99},{"date":"2025-01-03","close":459.7},{"date":"2025-01-06","close":455.51},{"date":"2025-01-07","close":458.78},{"date":"2025-01-08","close":461.96},{"date":"2025-01-10","close":456.4},{"date":"2025-01-13","close":460.79},{"date":"2025-01-14","close":465.93},{"date":"2025-01-15","close":468.98},{"date":"2025-01-16","close":472.08},{"date":"2025-01-17","close":473.89},{"date":"2025-01-21","close":480.41},{"date":"2025-01-22","close":511.67},{"date":"2025-01-23","close":515.08},{"date":"2025-01-24","close":514.41},{"date":"2025-01-27","close":508.6},{"date":"2025-01-28","close":509.18},{"date":"2025-01-29","close":508.75},{"date":"2025-01-30","close":518.84},{"date":"2025-01-31","close":511.33},{"date":"2025-02-03","close":507.5},{"date":"2025-02-04","close":514.47},{"date":"2025-02-05","close":515.48},{"date":"2025-02-06","close":510.0},{"date":"2025-02-07","close":511.56},{"date":"2025-02-10","close":511.25},{"date":"2025-02-11","close":508.54},{"date":"2025-02-12","close":505.92},{"date":"2025-02-13","close":499.28},{"date":"2025-02-14","close":489.73},{"date":"2025-02-18","close":496.89},{"date":"2025-02-19","close":502.07},{"date":"2025-02-20","close":500.99},{"date":"2025-02-21","close":491.03},{"date":"2025-02-24","close":496.03},{"date":"2025-02-25","close":500.43},{"date":"2025-02-26","close":501.29},{"date":"2025-02-27","close":500.86},{"date":"2025-02-28","close":515.02},{"date":"2025-03-03","close":512.96},{"date":"2025-03-04","close":492.96},{"date":"2025-03-05","close":497.02},{"date":"2025-03-06","close":491.27},{"date":"2025-03-07","close":482.94},{"date":"2025-03-10","close":479.06},{"date":"2025-03-11","close":488.42},{"date":"2025-03-12","close":485.4},{"date":"2025-03-13","close":481.0},{"date":"2025-03-14","close":491.45},{"date":"2025-03-17","close":497.3},{"date":"2025-03-18","close":498.52},{"date":"2025-03-19","close":500.72},{"date":"2025-03-20","close":499.29},{"date":"2025-03-21","close":501.82},{"date":"2025-03-24","close":507.7},{"date":"2025-03-25","close":512.25},{"date":"2025-03-26","close":509.0},{"date":"2025-03-27","close":506.91},{"date":"2025-03-28","close":495.52},{"date":"2025-03-31","close":497.71},{"date":"2025-04-01","close":498.33},{"date":"2025-04-02","close":499.68},{"date":"2025-04-03","close":471.6},{"date":"2025-04-04","close":436.57},{"date":"2025-04-07","close":437.9},{"date":"2025-04-08","close":435.54},{"date":"2025-04-09","close":468.69},{"date":"2025-04-10","close":458.93},{"date":"2025-04-11","close":464.8},{"date":"2025-04-14","close":466.81},{"date":"2025-04-15","close":468.62},{"date":"2025-04-16","close":460.89},{"date":"2025-04-17","close":462.19},{"date":"2025-04-21","close":453.35},{"date":"2025-04-22","close":461.1},{"date":"2025-04-23","close":448.52},{"date":"2025-04-24","close":459.13},{"date":"2025-04-25","close":458.6},{"date":"2025-04-28","close":463.04},{"date":"2025-04-29","close":462.62},{"date":"2025-04-30","close":466.03},{"date":"2025-05-01","close":466.26},{"date":"2025-05-02","close":478.83},{"date":"2025-05-05","close":478.7},{"date":"2025-05-06","close":476.23},{"date":"2025-05-07","close":481.67},{"date":"2025-05-08","close":481.95},{"date":"2025-05-09","close":484.96},{"date":"2025-05-12","close":493.92},{"date":"2025-05-13","close":493.17},{"date":"2025-05-14","close":491.11},{"date":"2025-05-15","close":496.2},{"date":"2025-05-16","close":499.17},{"date":"2025-05-19","close":497.04},{"date":"2025-05-20","close":495.44},{"date":"2025-05-21","close":489.23},{"date":"2025-05-22","close":488.04},{"date":"2025-05-23","close":486.22},{"date":"2025-05-27","close":494.95},{"date":"2025-05-28","close":496.24},{"date":"2025-05-29","close":497.49},{"date":"2025-05-30","close":498.86},{"date":"2025-06-02","close":494.24},{"date":"2025-06-03","close":498.73},{"date":"2025-06-04","close":498.11},{"date":"2025-06-05","close":500.02},{"date":"2025-06-06","close":500.67},{"date":"2025-06-09","close":505.36},{"date":"2025-06-10","close":500.56},{"date":"2025-06-11","close":498.24},{"date":"2025-06-12","close":494.95},{"date":"2025-06-13","close":487.47},{"date":"2025-06-16","close":488.6},{"date":"2025-06-17","close":490.65},{"date":"2025-06-18","close":488.94},{"date":"2025-06-20","close":486.59},{"date":"2025-06-23","close":491.0},{"date":"2025-06-24","close":494.63},{"date":"2025-06-25","close":497.23},{"date":"2025-06-26","close":506.67},{"date":"2025-06-27","close":509.69},{"date":"2025-06-30","close":512.31},{"date":"2025-07-01","close":511.57},{"date":"2025-07-02","close":509.51},{"date":"2025-07-03","close":517.96},{"date":"2025-07-07","close":515.48},{"date":"2025-07-08","close":515.05},{"date":"2025-07-09","close":519.86},{"date":"2025-07-10","close":527.52},{"date":"2025-07-11","close":530.73},{"date":"2025-07-14","close":536.73},{"date":"2025-07-15","close":535.03},{"date":"2025-07-16","close":540.06},{"date":"2025-07-17","close":559.0},{"date":"2025-07-18","close":563.66},{"date":"2025-07-21","close":559.27},{"date":"2025-07-22","close":555.95},{"date":"2025-07-23","close":546.58},{"date":"2025-07-24","close":549.93},{"date":"2025-07-25","close":555.89},{"date":"2025-07-28","close":556.96},{"date":"2025-07-29","close":552.48},{"date":"2025-07-30","close":550.59},{"date":"2025-07-31","close":551.02},{"date":"2025-08-01","close":544.69},{"date":"2025-08-04","close":552.26},{"date":"2025-08-05","close":552.16},{"date":"2025-08-06","close":548.96},{"date":"2025-08-07","close":550.13},{"date":"2025-08-08","close":545.93},{"date":"2025-08-11","close":542.03},{"date":"2025-08-12","close":552.3},{"date":"2025-08-13","close":550.12},{"date":"2025-08-14","close":541.92},{"date":"2025-08-15","close":538.47},{"date":"2025-08-18","close":536.59},{"date":"2025-08-19","close":543.15},{"date":"2025-08-20","close":541.81},{"date":"2025-08-21","close":542.44},{"date":"2025-08-22","close":551.06},{"date":"2025-08-25","close":541.13},{"date":"2025-08-26","close":544.77},{"date":"2025-08-27","close":541.29},{"date":"2025-08-28","close":542.09},{"date":"2025-08-29","close":538.17},{"date":"2025-09-02","close":537.91},{"date":"2025-09-03","close":544.64},{"date":"2025-09-04","close":547.0},{"date":"2025-09-05","close":549.03},{"date":"2025-09-08","close":546.3},{"date":"2025-09-09","close":544.76},{"date":"2025-09-10","close":544.97},{"date":"2025-09-11","close":566.11},{"date":"2025-09-12","close":556.29},{"date":"2025-09-15","close":556.66},{"date":"2025-09-16","close":554.88},{"date":"2025-09-17","close":550.87},{"date":"2025-09-18","close":562.63},{"date":"2025-09-19","close":565.41},{"date":"2025-09-22","close":567.92},{"date":"2025-09-23","close":567.91},{"date":"2025-09-24","close":563.92},{"date":"2025-09-25","close":566.0},{"date":"2025-09-26","close":577.11},{"date":"2025-09-29","close":579.35},{"date":"2025-09-30","close":586.04},{"date":"2025-10-01","close":575.07},{"date":"2025-10-02","close":582.17},{"date":"2025-10-03","close":587.62},{"date":"2025-10-06","close":593.62},{"date":"2025-10-07","close":588.57},{"date":"2025-10-08","close":588.01},{"date":"2025-10-09","close":576.44},{"date":"2025-10-10","close":567.44},{"date":"2025-10-13","close":567.82},{"date":"2025-10-14","close":571.93},{"date":"2025-10-15","close":565.02},{"date":"2025-10-16","close":561.49},{"date":"2025-10-17","close":562.26},{"date":"2025-10-20","close":571.83},{"date":"2025-10-21","close":573.75},{"date":"2025-10-22","close":543.73},{"date":"2025-10-23","close":536.69},{"date":"2025-10-24","close":532.09},{"date":"2025-10-27","close":528.46},{"date":"2025-10-28","close":525.45},{"date":"2025-10-29","close":515.33},{"date":"2025-10-30","close":517.75},{"date":"2025-10-31","close":526.82},{"date":"2025-11-03","close":518.32},{"date":"2025-11-04","close":511.2},{"date":"2025-11-05","close":512.69},{"date":"2025-11-06","close":506.68},{"date":"2025-11-07","close":513.17},{"date":"2025-11-10","close":520.15},{"date":"2025-11-11","close":514.91},{"date":"2025-11-12","close":519.43},{"date":"2025-11-13","close":505.41},{"date":"2025-11-14","close":501.23},{"date":"2025-11-17","close":499.55},{"date":"2025-11-18","close":504.17},{"date":"2025-11-19","close":493.94},{"date":"2025-11-20","close":484.47},{"date":"2025-11-21","close":494.87},{"date":"2025-11-24","close":492.35},{"date":"2025-11-25","close":497.77},{"date":"2025-11-26","close":497.68},{"date":"2025-11-28","close":499.52},{"date":"2025-12-01","close":492.56},{"date":"2025-12-02","close":495.72},{"date":"2025-12-03","close":503.96},{"date":"2025-12-04","close":518.0},{"date":"2025-12-05","close":522.3},{"date":"2025-12-08","close":513.73},{"date":"2025-12-09","close":512.94},{"date":"2025-12-10","close":516.2},{"date":"2025-12-11","close":523.11},{"date":"2025-12-12","close":518.22},{"date":"2025-12-15","close":514.29},{"date":"2025-12-16","close":506.54},{"date":"2025-12-17","close":502.82},{"date":"2025-12-18","close":504.46},{"date":"2025-12-19","close":510.01},{"date":"2025-12-22","close":518.14},{"date":"2025-12-23","close":518.9},{"date":"2025-12-24","close":520.4},{"date":"2025-12-26","close":517.35},{"date":"2025-12-29","close":516.27},{"date":"2025-12-30","close":518.0},{"date":"2025-12-31","close":510.73},{"date":"2026-01-02","close":518.77},{"date":"2026-01-05","close":524.09},{"date":"2026-01-06","close":532.73},{"date":"2026-01-07","close":531.48},{"date":"2026-01-08","close":548.91},{"date":"2026-01-09","close":549.02},{"date":"2026-01-12","close":549.63},{"date":"2026-01-13","close":555.01},{"date":"2026-01-14","close":562.54},{"date":"2026-01-15","close":569.72},{"date":"2026-01-16","close":581.72},{"date":"2026-01-20","close":566.23},{"date":"2026-01-21","close":621.79},{"date":"2026-01-22","close":621.62},{"date":"2026-01-23","close":610.66},{"date":"2026-01-26","close":607.53},{"date":"2026-01-27","close":616.02},{"date":"2026-01-28","close":620.31},{"date":"2026-01-29","close":625.32},{"date":"2026-01-30","close":620.3},{"date":"2026-02-02","close":613.23},{"date":"2026-02-03","close":640.42},{"date":"2026-02-04","close":629.73},{"date":"2026-02-05","close":628.47},{"date":"2026-02-06","close":647.56},{"date":"2026-02-09","close":656.38},{"date":"2026-02-10","close":659.92},{"date":"2026-02-11","close":661.43},{"date":"2026-02-12","close":646.3},{"date":"2026-02-13","close":660.29},{"date":"2026-02-17","close":649.35},{"date":"2026-02-18","close":662.66},{"date":"2026-02-19","close":666.35},{"date":"2026-02-20","close":668.72},{"date":"2026-02-23","close":672.42},{"date":"2026-02-24","close":683.22},{"date":"2026-02-25","close":677.38},{"date":"2026-02-26","close":678.82},{"date":"2026-02-27","close":681.1},{"date":"2026-03-02","close":688.59},{"date":"2026-03-03","close":686.25},{"date":"2026-03-04","close":682.77},{"date":"2026-03-05","close":654.86},{"date":"2026-03-06","close":647.64},{"date":"2026-03-09","close":654.06},{"date":"2026-03-10","close":655.29},{"date":"2026-03-11","close":655.37},{"date":"2026-03-12","close":646.57},{"date":"2026-03-13","close":638.91},{"date":"2026-03-16","close":645.66},{"date":"2026-03-17","close":643.06},{"date":"2026-03-18","close":633.87},{"date":"2026-03-19","close":635.11},{"date":"2026-03-20","close":616.18},{"date":"2026-03-23","close":623.8},{"date":"2026-03-24","close":626.06},{"date":"2026-03-25","close":625.37},{"date":"2026-03-26","close":611.08},{"date":"2026-03-27","close":593.31},{"date":"2026-03-30","close":584.07},{"date":"2026-03-31","close":605.01},{"date":"2026-04-01","close":617.97},{"date":"2026-04-02","close":623.13},{"date":"2026-04-06","close":632.01},{"date":"2026-04-07","close":635.07},{"date":"2026-04-08","close":660.31},{"date":"2026-04-09","close":654.98},{"date":"2026-04-10","close":645.74},{"date":"2026-04-13","close":655.99},{"date":"2026-04-14","close":647.59},{"date":"2026-04-15","close":634.77},{"date":"2026-04-16","close":635.76},{"date":"2026-04-17","close":635.83},{"date":"2026-04-20","close":645.73},{"date":"2026-04-21","close":642.79},{"date":"2026-04-22","close":656.69},{"date":"2026-04-23","close":651.75},{"date":"2026-04-24","close":648.68},{"date":"2026-04-27","close":655.49},{"date":"2026-04-28","close":641.89},{"date":"2026-04-29","close":630.56},{"date":"2026-04-30","close":645.85},{"date":"2026-05-01","close":640.33},{"date":"2026-05-04","close":637.58},{"date":"2026-05-05","close":631.87},{"date":"2026-05-06","close":644.13},{"date":"2026-05-07","close":630.78},{"date":"2026-05-08","close":621.38},{"date":"2026-05-11","close":632.58},{"date":"2026-05-12","close":632.17},{"date":"2026-05-13","close":635.96},{"date":"2026-05-14","close":638.56},{"date":"2026-05-15","close":616.58},{"date":"2026-05-18","close":617.61},{"date":"2026-05-19","close":606.45},{"date":"2026-05-20","close":614.2},{"date":"2026-05-21","close":607.12},{"date":"2026-05-22","close":620.45},{"date":"2026-05-26","close":627.97},{"date":"2026-05-27","close":612.52},{"date":"2026-05-28","close":634.06},{"date":"2026-05-29","close":619.83},{"date":"2026-06-01","close":609.47},{"date":"2026-06-02","close":618.81},{"date":"2026-06-03","close":618.02},{"date":"2026-06-04","close":618.59},{"date":"2026-06-05","close":602.27},{"date":"2026-06-08","close":612.38},{"date":"2026-06-09","close":619.26},{"date":"2026-06-10","close":601.35},{"date":"2026-06-11","close":623.73},{"date":"2026-06-12","close":626.02},{"date":"2026-06-15","close":628.34},{"date":"2026-06-16","close":630.07},{"date":"2026-06-17","close":615.35},{"date":"2026-06-18","close":619.58},{"date":"2026-06-22","close":616.65},{"date":"2026-06-23","close":612.91},{"date":"2026-06-24","close":612.17},{"date":"2026-06-25","close":627.19},{"date":"2026-06-26","close":624.29},{"date":"2026-06-29","close":641.22},{"date":"2026-06-30","close":666.9},{"date":"2026-07-01","close":661.2},{"date":"2026-07-02","close":652.08},{"date":"2026-07-06","close":654.98},{"date":"2026-07-07","close":641.7},{"date":"2026-07-08","close":639.51},{"date":"2026-07-09","close":631.52},{"date":"2026-07-10","close":634.6},{"date":"2026-07-13","close":623.88},{"date":"2026-07-14","close":623.1},{"date":"2026-07-15","close":624.15},{"date":"2026-07-16","close":630.86},{"date":"2026-07-17","close":635.52},{"date":"2026-07-20","close":626.59},{"date":"2026-07-21","close":647.48},{"date":"2026-07-22","close":650.5},{"date":"2026-07-23","close":651.22},{"date":"2026-07-24","close":655.35},{"date":"2026-07-27","close":651.65},{"date":"2026-07-28","close":649.67},{"date":"2026-07-29","close":631.35},{"date":"2026-07-30","close":649.18},{"date":"2026-07-31","close":655.57},{"date":"2026-08-03","close":670.56},{"date":"2026-08-04","close":684.76},{"date":"2026-08-05","close":683.73},{"date":"2026-08-06","close":687.52},{"date":"2026-08-07","close":691.3},{"date":"2026-08-10","close":690.25},{"date":"2026-08-11","close":681.74},{"date":"2026-08-12","close":686.49},{"date":"2026-08-13","close":673.66},{"date":"2026-08-14","close":679.67},{"date":"2026-08-17","close":677.27},{"date":"2026-08-18","close":665.0},{"date":"2026-08-19","close":648.63},{"date":"2026-08-20","close":633.95},{"date":"2026-08-21","close":636.15},{"date":"2026-08-24","close":625.21},{"date":"2026-08-25","close":626.9},{"date":"2026-08-26","close":633.56},{"date":"2026-08-27","close":626.5},{"date":"2026-08-28","close":621.96},{"date":"2026-08-31","close":612.95},{"date":"2026-09-01","close":610.51},{"date":"2026-09-02","close":606.36},{"date":"2026-09-03","close":607.87},{"date":"2026-09-04","close":610.65},{"date":"2026-09-08","close":605.08},{"date":"2026-09-09","close":595.23},{"date":"2026-09-10","close":596.5},{"date":"2026-09-11","close":603.79},{"date":"2026-09-14","close":597.11},{"date":"2026-09-15","close":598.51},{"date":"2026-09-16","close":601.1},{"date":"2026-09-17","close":601.98},{"date":"2026-09-18","close":603.46},{"date":"2026-09-21","close":609.08},{"date":"2026-09-22","close":612.74},{"date":"2026-09-23","close":621.05},{"date":"2026-09-24","close":612.02},{"date":"2026-09-25","close":614.15},{"date":"2026-09-28","close":610.83},{"date":"2026-09-29","close":605.59},{"date":"2026-09-30","close":606.81},{"date":"2026-10-01","close":612.7},{"date":"2026-10-02","close":617.17},{"date":"2026-10-05","close":619.64},{"date":"2026-10-06","close":622.22},{"date":"2026-10-07","close":604.15},{"date":"2026-10-08","close":604.82},{"date":"2026-10-09","close":613.66},{"date":"2026-10-12","close":613.66},{"date":"2026-10-13","close":611.21},{"date":"2026-10-14","close":608.9},{"date":"2026-10-15","close":619.91},{"date":"2026-10-16","close":618.6},{"date":"2026-10-19","close":619.76},{"date":"2026-10-20","close":632.21},{"date":"2026-10-21","close":630.1},{"date":"2026-10-22","close":620.23}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":620.47,"low_30d":590.42,"support":596.27,"high_30d":648.9,"change_1d":-1.5,"change_7d":0.3,"change_30d":2.7,"resistance":643.05,"position_in_range":51.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.01,"per":21.32,"quarter":"2024-Q2"},{"pbr":2.21,"per":22.8,"quarter":"2024-Q3"},{"pbr":2.35,"per":25.74,"quarter":"2024-Q4"},{"pbr":2.43,"per":25.8,"quarter":"2025-Q1"},{"pbr":2.39,"per":24.67,"quarter":"2025-Q2"},{"pbr":2.68,"per":27.59,"quarter":"2025-Q3"},{"pbr":2.35,"per":23.19,"quarter":"2025-Q4"},{"pbr":2.73,"per":26.45,"quarter":"2026-Q1"},{"pbr":2.95,"per":27.85,"quarter":"2026-Q2"},{"pbr":2.77,"per":25.91,"quarter":"현재"}],"timeline":[{"close":387.98,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":437.66,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":464.13,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":497.71,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":512.31,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":586.04,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":510.73,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":605.01,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":666.9,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.46,"pbr_5y_low":2.01,"per_5y_avg":25.05,"per_5y_low":21.32,"current_pbr":2.77,"current_per":25.91,"pbr_5y_high":2.95,"per_5y_high":27.85,"pbr_5y_median":2.39,"per_5y_median":25.74,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":66.7,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SCIENTIFIC & TECHNICAL INSTRUMENTS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +6.6%"},"momentum":{"grade":"C","reason":"RSI 52"},"valuation":{"grade":"C","reason":"PER 25.9x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.65,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.31,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":9.58,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.19,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.19,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":44.4,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":19.45,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":15.29,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.01,"per":21.32,"close":387.98,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.21,"per":22.8,"close":437.66,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.35,"per":25.74,"close":464.13,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.43,"per":25.8,"close":497.71,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.39,"per":24.67,"close":512.31,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.68,"per":27.59,"close":586.04,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.35,"per":23.19,"close":510.73,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.73,"per":26.45,"close":605.01,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.95,"per":27.85,"close":666.9,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"25.9배"},{"label":"PBR","value":"2.8배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"2.3%"}],"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":6.28,"pbr":null,"per":null,"roa":0.01647208188267323,"roe":0.023052617117735954,"revenue":1662500000.0,"market_cap":null,"net_income":251700000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.44396992481203007,"total_assets":15280400000.0,"total_equity":10918500000.0,"profit_margin":0.1513984962406015,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":333200000.0,"operating_margin":0.20042105263157894},{"eps":5.8,"pbr":2.89,"per":34.25,"roa":0.014638869166720454,"roe":0.02118754904525242,"revenue":1560100000.0,"market_cap":29994611000.0,"net_income":226800000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.39497468111018524,"total_assets":15493000000.0,"total_equity":10704400000.0,"profit_margin":0.14537529645535543,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":294200000.0,"operating_margin":0.18857765527850778},{"eps":6.3,"pbr":null,"per":null,"roa":0.018030395216318947,"roe":0.026212918136942525,"revenue":1612300000.0,"market_cap":null,"net_income":275600000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2943620914221919,"total_assets":15285300000.0,"total_equity":10513900000.0,"profit_margin":0.17093593003783414,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":329500000.0,"operating_margin":0.2043664330459592},{"eps":5.57,"pbr":null,"per":null,"roa":0.01436035578806275,"roe":0.020898038027422166,"revenue":1539500000.0,"market_cap":null,"net_income":220700000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.4283858395582982,"total_assets":15368700000.0,"total_equity":10560800000.0,"profit_margin":0.143358233192595,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":282800000.0,"operating_margin":0.18369600519649237},{"eps":5.2,"pbr":null,"per":null,"roa":0.013868333421428194,"roe":0.020227620965799033,"revenue":1513700000.0,"market_cap":null,"net_income":209900000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.42584395851225476,"total_assets":15135200000.0,"total_equity":10376900000.0,"profit_margin":0.13866684283543634,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":278200000.0,"operating_margin":0.18378806897007333},{"eps":4.95,"pbr":null,"per":null,"roa":0.012532810579127487,"roe":0.019002135977108772,"revenue":1449900000.0,"market_cap":null,"net_income":188600000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4272708462652597,"total_assets":15048500000.0,"total_equity":9925200000.0,"profit_margin":0.13007793640940754,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":259300000.0,"operating_margin":0.17883991999448237},{"eps":5.52,"pbr":null,"per":null,"roa":0.013978381042921024,"roe":0.020786646281441765,"revenue":1502300000.0,"market_cap":null,"net_income":198500000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.4278106902749118,"total_assets":14200500000.0,"total_equity":9549400000.0,"profit_margin":0.1321307328762564,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":237100000.0,"operating_margin":0.1578246688411103},{"eps":5.1,"pbr":null,"per":null,"roa":0.018030541810899532,"roe":0.027308165349898897,"revenue":1443500000.0,"market_cap":null,"net_income":262000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.4292344994804295,"total_assets":14530900000.0,"total_equity":9594200000.0,"profit_margin":0.18150329061309317,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":270700000.0,"operating_margin":0.1875303082784898},{"eps":3.7248024320102036,"pbr":null,"per":null,"roa":0.012671312345739781,"roe":0.019335386332178073,"revenue":1374100000.0,"market_cap":null,"net_income":180200000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4312641001382723,"total_assets":14221100000.0,"total_equity":9319700000.0,"profit_margin":0.13114038279601192,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":247000000.0,"operating_margin":0.17975402081362346},{"eps":3.6896627864252016,"pbr":null,"per":null,"roa":0.01219328925077873,"roe":0.019135934819897085,"revenue":1350100000.0,"market_cap":null,"net_income":178500000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.4295237389822976,"total_assets":14639200000.0,"total_equity":9328000000.0,"profit_margin":0.13221242870898453,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":234300000.0,"operating_margin":0.1735427005407007},{"eps":6.678599699125954,"pbr":null,"per":null,"roa":0.022239965858795833,"roe":0.035038823580445064,"revenue":1425000000.0,"market_cap":null,"net_income":323100000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.43726315789473685,"total_assets":14527900000.0,"total_equity":9221200000.0,"profit_margin":0.22673684210526315,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":271500000.0,"operating_margin":0.19052631578947368},{"eps":4.10513741951846,"pbr":null,"per":null,"roa":0.013970370995652725,"roe":0.022770267946204382,"revenue":1402500000.0,"market_cap":null,"net_income":198600000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.43158645276292334,"total_assets":14215800000.0,"total_equity":8721900000.0,"profit_margin":0.1416042780748663,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":264300000.0,"operating_margin":0.18844919786096256}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":18.1982,"per":21.32,"date":"2024-06","close":387.98,"source":"reported"},{"eps":18.1982,"per":23.18,"date":"2024-07","close":421.86,"source":"reported"},{"eps":18.1982,"per":23.78,"date":"2024-08","close":432.8,"source":"reported"},{"eps":19.1931,"per":22.8,"date":"2024-09","close":437.66,"source":"reported"},{"eps":19.1931,"per":23.72,"date":"2024-10","close":455.32,"source":"reported"},{"eps":19.1931,"per":25.28,"date":"2024-11","close":485.26,"source":"reported"},{"eps":18.0345,"per":25.74,"date":"2024-12","close":464.13,"source":"reported"},{"eps":18.0345,"per":28.35,"date":"2025-01","close":511.33,"source":"reported"},{"eps":18.0345,"per":28.56,"date":"2025-02","close":515.02,"source":"reported"},{"eps":19.2948,"per":25.8,"date":"2025-03","close":497.71,"source":"reported"},{"eps":19.2948,"per":24.15,"date":"2025-04","close":466.03,"source":"reported"},{"eps":19.2948,"per":25.85,"date":"2025-05","close":498.86,"source":"reported"},{"eps":20.77,"per":24.67,"date":"2025-06","close":512.31,"source":"reported"},{"eps":20.77,"per":26.53,"date":"2025-07","close":551.02,"source":"reported"},{"eps":20.77,"per":25.91,"date":"2025-08","close":538.17,"source":"reported"},{"eps":21.24,"per":27.59,"date":"2025-09","close":586.04,"source":"reported"},{"eps":21.24,"per":24.8,"date":"2025-10","close":526.82,"source":"reported"},{"eps":21.24,"per":23.52,"date":"2025-11","close":499.52,"source":"reported"},{"eps":22.02,"per":23.19,"date":"2025-12","close":510.73,"source":"reported"},{"eps":22.02,"per":28.17,"date":"2026-01","close":620.3,"source":"reported"},{"eps":22.02,"per":30.93,"date":"2026-02","close":681.1,"source":"reported"},{"eps":22.87,"per":26.45,"date":"2026-03","close":605.01,"source":"reported"},{"eps":22.87,"per":28.24,"date":"2026-04","close":645.85,"source":"reported"},{"eps":22.87,"per":27.1,"date":"2026-05","close":619.83,"source":"reported"},{"eps":23.95,"per":27.85,"date":"2026-06","close":666.9,"source":"reported"},{"eps":23.95,"per":27.37,"date":"2026-07","close":655.57,"source":"reported"},{"eps":23.95,"per":25.59,"date":"2026-08","close":612.95,"source":"reported"},{"eps":23.95,"per":25.34,"date":"2026-09","close":606.81,"source":"reported"},{"eps":23.95,"per":25.9,"date":"2026-10","close":620.23,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":25.78,"std":2.09,"count":29,"current":25.9,"lower_1sd":23.69,"upper_1sd":27.87},"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":"Teledyne Technologies Incorporated","phase":"above-fold","symbol_resolved":true}