{"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":"2026-10-23T10:04:06.212299+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-18.8,"direction":"higher_better","percentile":26},{"name":"영업이익 성장률","unit":"%","value":-6.7,"direction":"higher_better","percentile":37}],"summary":"매출 -18.8%","percentile":32},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"B","metrics":[{"name":"RSI (14)","unit":"","value":83.1,"direction":null,"percentile":83},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":16.1,"direction":"higher_better","percentile":77}],"summary":"RSI 83","percentile":77},"valuation":{"grade":"C","metrics":[],"summary":"PER 26.07x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":13.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":13.24,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":9.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 13.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.31,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.83,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":2433.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.09,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.3x, 순차입금비율 0.8x","percentile":56}},"signals":[],"summary":"Ulta Beauty Inc(ULTA)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 272.99억. 현재가 $635.01, 전일 대비 +4.6%, 30일 +16.1%. PER 26.1배 / ROE 13.2%. 기술적 시그널: RSI 83(과매수), MACD 골든크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":19.08137539167194,"grade":"B","trend":"상승","atr_14":16.055807142857134,"rsi_14":83.10614849187937,"sma_20":570.8735,"sma_60":548.4993333333334,"comment":"상승 추세, RSI 83","analysis":"RSI(14) 83.1로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(19.08)가 시그널선(13.45)을 상회합니다(골든크로스). 현재가가 SMA20(571)과 SMA60(548) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 515~627 (현재 위치 108%).","bb_lower":515.1582707444365,"bb_upper":626.5887292555635,"macd_signal":13.44873259784971},"change_pct":4.62,"chart_data":[{"date":"2024-10-23","open":364.59,"high":367.6,"low":362.08,"close":367.02,"volume":845668,"rsi_14":45.21,"sma_20":374.23,"sma_60":368.74,"sma_120":378.91},{"date":"2024-10-24","open":367.53,"high":369.42,"low":364.4,"close":367.18,"volume":789259,"rsi_14":35.54,"sma_20":372.28,"sma_60":368.77,"sma_120":378.66},{"date":"2024-10-25","open":370.1,"high":376.15,"low":369.6,"close":373.3,"volume":739765,"rsi_14":53.67,"sma_20":370.74,"sma_60":369.16,"sma_120":378.48},{"date":"2024-10-28","open":373.73,"high":380.11,"low":369.49,"close":380.08,"volume":963484,"rsi_14":66.85,"sma_20":370.29,"sma_60":369.81,"sma_120":378.37},{"date":"2024-10-29","open":379.45,"high":380.07,"low":373.44,"close":379.84,"volume":735926,"rsi_14":74.04,"sma_20":370.33,"sma_60":370.69,"sma_120":378.3},{"date":"2024-10-30","open":378.97,"high":380.18,"low":374.49,"close":376.11,"volume":784129,"rsi_14":69.24,"sma_20":370.44,"sma_60":371.52,"sma_120":378.13},{"date":"2024-10-31","open":372.4,"high":374.6,"low":365.34,"close":368.98,"volume":816015,"rsi_14":48.0,"sma_20":370.25,"sma_60":372.31,"sma_120":377.86},{"date":"2024-11-01","open":370.26,"high":378.45,"low":369.72,"close":377.65,"volume":672387,"rsi_14":58.77,"sma_20":370.04,"sma_60":373.16,"sma_120":377.64},{"date":"2024-11-04","open":373.01,"high":384.0,"low":371.66,"close":383.9,"volume":834539,"rsi_14":63.45,"sma_20":370.74,"sma_60":374.18,"sma_120":377.49},{"date":"2024-11-05","open":381.28,"high":385.56,"low":377.68,"close":382.91,"volume":611626,"rsi_14":59.54,"sma_20":371.66,"sma_60":375.22,"sma_120":377.32},{"date":"2024-11-06","open":383.19,"high":389.43,"low":375.0,"close":387.53,"volume":1213303,"rsi_14":64.65,"sma_20":373.05,"sma_60":376.16,"sma_120":377.2},{"date":"2024-11-07","open":389.64,"high":395.93,"low":388.42,"close":393.26,"volume":767635,"rsi_14":71.39,"sma_20":374.76,"sma_60":377.23,"sma_120":377.15},{"date":"2024-11-08","open":392.45,"high":394.49,"low":384.94,"close":385.26,"volume":681381,"rsi_14":62.43,"sma_20":375.49,"sma_60":377.55,"sma_120":377.14},{"date":"2024-11-11","open":386.65,"high":390.81,"low":379.93,"close":380.54,"volume":972645,"rsi_14":61.92,"sma_20":376.06,"sma_60":377.61,"sma_120":377.13},{"date":"2024-11-12","open":382.77,"high":386.99,"low":379.51,"close":379.79,"volume":670669,"rsi_14":59.99,"sma_20":376.57,"sma_60":377.65,"sma_120":377.14},{"date":"2024-11-13","open":381.38,"high":385.45,"low":378.98,"close":382.74,"volume":623944,"rsi_14":61.67,"sma_20":377.05,"sma_60":377.88,"sma_120":377.2},{"date":"2024-11-14","open":382.99,"high":385.93,"low":380.79,"close":382.77,"volume":700751,"rsi_14":57.81,"sma_20":377.6,"sma_60":377.91,"sma_120":377.21},{"date":"2024-11-15","open":362.67,"high":378.09,"low":361.66,"close":365.17,"volume":1440970,"rsi_14":39.56,"sma_20":377.41,"sma_60":377.76,"sma_120":377.07},{"date":"2024-11-18","open":360.85,"high":361.98,"low":350.35,"close":353.35,"volume":1405667,"rsi_14":34.04,"sma_20":376.62,"sma_60":377.34,"sma_120":376.87},{"date":"2024-11-19","open":349.99,"high":350.15,"low":341.79,"close":342.17,"volume":842668,"rsi_14":31.24,"sma_20":375.48,"sma_60":376.79,"sma_120":376.5},{"date":"2024-11-20","open":340.59,"high":344.69,"low":338.58,"close":343.26,"volume":817308,"rsi_14":34.76,"sma_20":374.29,"sma_60":376.32,"sma_120":376.07},{"date":"2024-11-21","open":339.24,"high":339.84,"low":331.74,"close":338.78,"volume":1296277,"rsi_14":25.77,"sma_20":372.87,"sma_60":375.86,"sma_120":375.65},{"date":"2024-11-22","open":338.51,"high":345.85,"low":338.03,"close":338.38,"volume":901791,"rsi_14":19.39,"sma_20":371.12,"sma_60":375.37,"sma_120":375.22},{"date":"2024-11-25","open":345.49,"high":366.0,"low":344.42,"close":362.65,"volume":1870669,"rsi_14":39.63,"sma_20":370.25,"sma_60":375.53,"sma_120":375.02},{"date":"2024-11-26","open":360.0,"high":363.5,"low":353.85,"close":360.47,"volume":848791,"rsi_14":35.79,"sma_20":369.28,"sma_60":375.56,"sma_120":374.81},{"date":"2024-11-27","open":365.88,"high":379.73,"low":365.38,"close":375.25,"volume":1003312,"rsi_14":41.36,"sma_20":369.24,"sma_60":375.82,"sma_120":374.75},{"date":"2024-11-29","open":377.66,"high":388.37,"low":374.5,"close":386.64,"volume":723002,"rsi_14":50.64,"sma_20":370.12,"sma_60":376.2,"sma_120":374.79},{"date":"2024-12-02","open":385.73,"high":394.56,"low":375.8,"close":394.06,"volume":1215170,"rsi_14":56.13,"sma_20":370.94,"sma_60":376.64,"sma_120":374.84},{"date":"2024-12-03","open":395.0,"high":396.0,"low":389.1,"close":395.3,"volume":1080678,"rsi_14":57.0,"sma_20":371.51,"sma_60":376.87,"sma_120":374.88},{"date":"2024-12-04","open":395.4,"high":402.55,"low":393.66,"close":399.81,"volume":1015720,"rsi_14":57.59,"sma_20":372.36,"sma_60":377.3,"sma_120":374.91},{"date":"2024-12-05","open":402.0,"high":403.62,"low":392.07,"close":392.87,"volume":1857912,"rsi_14":54.23,"sma_20":372.63,"sma_60":377.65,"sma_120":374.93},{"date":"2024-12-06","open":428.25,"high":447.67,"low":424.82,"close":428.17,"volume":3519063,"rsi_14":72.99,"sma_20":374.37,"sma_60":378.57,"sma_120":375.25},{"date":"2024-12-09","open":429.99,"high":431.1,"low":417.62,"close":418.01,"volume":1182362,"rsi_14":73.89,"sma_20":376.01,"sma_60":379.23,"sma_120":375.55},{"date":"2024-12-10","open":418.49,"high":419.0,"low":408.99,"close":411.92,"volume":889010,"rsi_14":76.78,"sma_20":377.58,"sma_60":379.6,"sma_120":375.83},{"date":"2024-12-11","open":410.01,"high":433.86,"low":409.51,"close":430.09,"volume":1351447,"rsi_14":79.47,"sma_20":380.09,"sma_60":380.16,"sma_120":376.21},{"date":"2024-12-12","open":432.1,"high":434.38,"low":423.79,"close":423.91,"volume":631934,"rsi_14":78.56,"sma_20":382.15,"sma_60":380.51,"sma_120":376.5},{"date":"2024-12-13","open":423.91,"high":425.56,"low":419.97,"close":424.11,"volume":655619,"rsi_14":78.8,"sma_20":384.22,"sma_60":380.86,"sma_120":376.8},{"date":"2024-12-16","open":421.07,"high":430.74,"low":417.84,"close":424.79,"volume":942873,"rsi_14":74.81,"sma_20":387.2,"sma_60":381.24,"sma_120":377.1},{"date":"2024-12-17","open":425.17,"high":432.59,"low":419.33,"close":423.57,"volume":755949,"rsi_14":75.39,"sma_20":390.71,"sma_60":381.73,"sma_120":377.42},{"date":"2024-12-18","open":422.37,"high":431.8,"low":416.4,"close":416.6,"volume":894510,"rsi_14":67.75,"sma_20":394.43,"sma_60":381.97,"sma_120":377.67},{"date":"2024-12-19","open":420.86,"high":427.75,"low":419.78,"close":425.52,"volume":741502,"rsi_14":67.05,"sma_20":398.54,"sma_60":382.35,"sma_120":378.02},{"date":"2024-12-20","open":425.52,"high":433.0,"low":421.93,"close":430.01,"volume":1447082,"rsi_14":66.18,"sma_20":403.11,"sma_60":382.75,"sma_120":378.32},{"date":"2024-12-23","open":430.06,"high":431.17,"low":421.93,"close":429.14,"volume":650885,"rsi_14":65.28,"sma_20":407.64,"sma_60":383.17,"sma_120":378.65},{"date":"2024-12-24","open":431.58,"high":435.42,"low":425.15,"close":435.31,"volume":345819,"rsi_14":65.8,"sma_20":411.28,"sma_60":383.94,"sma_120":379.03},{"date":"2024-12-26","open":435.0,"high":446.54,"low":432.98,"close":446.21,"volume":740066,"rsi_14":72.93,"sma_20":415.56,"sma_60":385.06,"sma_120":379.45},{"date":"2024-12-27","open":442.95,"high":445.01,"low":437.24,"close":442.15,"volume":490471,"rsi_14":58.22,"sma_20":418.91,"sma_60":386.2,"sma_120":379.84},{"date":"2024-12-30","open":433.85,"high":441.17,"low":431.15,"close":435.4,"volume":893951,"rsi_14":60.65,"sma_20":421.35,"sma_60":387.24,"sma_120":380.16},{"date":"2024-12-31","open":439.82,"high":441.0,"low":433.86,"close":434.93,"volume":475072,"rsi_14":65.13,"sma_20":423.39,"sma_60":388.13,"sma_120":380.45},{"date":"2025-01-02","open":434.83,"high":443.5,"low":425.0,"close":429.16,"volume":711766,"rsi_14":49.27,"sma_20":425.08,"sma_60":389.11,"sma_120":380.58},{"date":"2025-01-03","open":432.15,"high":432.96,"low":426.0,"close":431.35,"volume":545537,"rsi_14":56.24,"sma_20":426.66,"sma_60":390.23,"sma_120":380.88},{"date":"2025-01-06","open":430.78,"high":441.0,"low":428.92,"close":431.3,"volume":681793,"rsi_14":56.04,"sma_20":428.58,"sma_60":391.42,"sma_120":381.06},{"date":"2025-01-07","open":450.01,"high":460.0,"low":427.79,"close":428.27,"volume":1817636,"rsi_14":52.81,"sma_20":428.59,"sma_60":392.57,"sma_120":381.3},{"date":"2025-01-08","open":425.0,"high":427.34,"low":411.53,"close":415.14,"volume":777083,"rsi_14":44.29,"sma_20":428.44,"sma_60":393.32,"sma_120":381.48},{"date":"2025-01-10","open":410.0,"high":425.98,"low":409.69,"close":418.23,"volume":941206,"rsi_14":51.17,"sma_20":428.76,"sma_60":394.13,"sma_120":381.71},{"date":"2025-01-13","open":414.86,"high":414.86,"low":401.8,"close":403.94,"volume":788342,"rsi_14":35.66,"sma_20":427.45,"sma_60":394.71,"sma_120":381.81},{"date":"2025-01-14","open":408.89,"high":410.0,"low":401.83,"close":404.06,"volume":688174,"rsi_14":31.7,"sma_20":426.46,"sma_60":395.22,"sma_120":381.93},{"date":"2025-01-15","open":410.3,"high":412.33,"low":405.27,"close":407.38,"volume":596436,"rsi_14":35.16,"sma_20":425.62,"sma_60":395.81,"sma_120":382.25},{"date":"2025-01-16","open":409.0,"high":416.84,"low":406.2,"close":413.33,"volume":690010,"rsi_14":34.97,"sma_20":425.05,"sma_60":396.55,"sma_120":382.66},{"date":"2025-01-17","open":418.23,"high":419.34,"low":404.35,"close":405.01,"volume":755825,"rsi_14":20.8,"sma_20":424.12,"sma_60":397.15,"sma_120":382.96},{"date":"2025-01-21","open":411.48,"high":424.39,"low":409.99,"close":422.16,"volume":1121106,"rsi_14":38.05,"sma_20":424.4,"sma_60":398.1,"sma_120":383.42},{"date":"2025-01-22","open":420.57,"high":421.51,"low":413.0,"close":418.44,"volume":968129,"rsi_14":39.48,"sma_20":424.05,"sma_60":398.96,"sma_120":383.85},{"date":"2025-01-23","open":416.01,"high":419.13,"low":413.78,"close":418.55,"volume":829058,"rsi_14":39.79,"sma_20":423.47,"sma_60":399.82,"sma_120":384.3},{"date":"2025-01-24","open":417.75,"high":424.53,"low":414.08,"close":417.83,"volume":673091,"rsi_14":42.47,"sma_20":422.91,"sma_60":400.56,"sma_120":384.86},{"date":"2025-01-27","open":415.29,"high":427.13,"low":413.81,"close":415.0,"volume":756399,"rsi_14":39.22,"sma_20":421.89,"sma_60":401.14,"sma_120":385.48},{"date":"2025-01-28","open":415.0,"high":421.69,"low":413.0,"close":413.24,"volume":555252,"rsi_14":38.35,"sma_20":420.24,"sma_60":401.7,"sma_120":386.19},{"date":"2025-01-29","open":415.0,"high":418.51,"low":407.72,"close":410.66,"volume":606185,"rsi_14":38.58,"sma_20":418.67,"sma_60":402.27,"sma_120":386.9},{"date":"2025-01-30","open":414.63,"high":421.59,"low":414.1,"close":418.53,"volume":555003,"rsi_14":52.36,"sma_20":417.83,"sma_60":403.1,"sma_120":387.71},{"date":"2025-01-31","open":418.36,"high":422.62,"low":409.44,"close":412.15,"volume":687862,"rsi_14":45.95,"sma_20":416.69,"sma_60":403.67,"sma_120":388.41},{"date":"2025-02-03","open":404.52,"high":414.62,"low":402.7,"close":408.14,"volume":658747,"rsi_14":53.24,"sma_20":415.64,"sma_60":404.08,"sma_120":389.13},{"date":"2025-02-04","open":405.44,"high":413.0,"low":405.44,"close":409.19,"volume":719790,"rsi_14":53.9,"sma_20":414.53,"sma_60":404.52,"sma_120":389.87},{"date":"2025-02-05","open":410.0,"high":413.42,"low":408.11,"close":410.67,"volume":516752,"rsi_14":52.57,"sma_20":413.5,"sma_60":404.9,"sma_120":390.53},{"date":"2025-02-06","open":411.0,"high":414.32,"low":398.41,"close":401.6,"volume":1087930,"rsi_14":41.25,"sma_20":412.16,"sma_60":405.04,"sma_120":391.13},{"date":"2025-02-07","open":390.0,"high":395.73,"low":374.0,"close":374.79,"volume":1886990,"rsi_14":32.34,"sma_20":410.14,"sma_60":404.87,"sma_120":391.21},{"date":"2025-02-10","open":378.41,"high":378.75,"low":366.27,"close":376.34,"volume":1045543,"rsi_14":17.24,"sma_20":408.05,"sma_60":404.8,"sma_120":391.2},{"date":"2025-02-11","open":372.54,"high":375.91,"low":367.32,"close":374.53,"volume":931076,"rsi_14":17.73,"sma_20":406.58,"sma_60":404.71,"sma_120":391.18},{"date":"2025-02-12","open":371.01,"high":377.38,"low":369.36,"close":373.12,"volume":772799,"rsi_14":17.24,"sma_20":405.03,"sma_60":404.55,"sma_120":391.21},{"date":"2025-02-13","open":375.0,"high":376.03,"low":359.32,"close":360.44,"volume":1416555,"rsi_14":14.7,"sma_20":402.69,"sma_60":404.18,"sma_120":391.04},{"date":"2025-02-14","open":362.37,"high":365.74,"low":357.92,"close":365.14,"volume":1181551,"rsi_14":20.02,"sma_20":400.28,"sma_60":404.18,"sma_120":390.97},{"date":"2025-02-18","open":362.51,"high":371.0,"low":362.0,"close":368.75,"volume":1413843,"rsi_14":23.83,"sma_20":398.46,"sma_60":404.43,"sma_120":390.88},{"date":"2025-02-19","open":365.42,"high":366.52,"low":352.5,"close":359.96,"volume":1751133,"rsi_14":22.21,"sma_20":395.35,"sma_60":404.73,"sma_120":390.76},{"date":"2025-02-20","open":359.96,"high":367.45,"low":359.26,"close":366.68,"volume":1116708,"rsi_14":21.22,"sma_20":392.77,"sma_60":405.12,"sma_120":390.72},{"date":"2025-02-21","open":368.12,"high":369.35,"low":356.05,"close":361.54,"volume":933329,"rsi_14":21.51,"sma_20":389.92,"sma_60":405.5,"sma_120":390.68},{"date":"2025-02-24","open":361.51,"high":365.85,"low":353.0,"close":363.89,"volume":914843,"rsi_14":24.62,"sma_20":387.22,"sma_60":405.92,"sma_120":390.65},{"date":"2025-02-25","open":364.66,"high":369.0,"low":363.56,"close":365.7,"volume":738427,"rsi_14":25.27,"sma_20":384.75,"sma_60":405.97,"sma_120":390.75},{"date":"2025-02-26","open":366.92,"high":370.01,"low":363.23,"close":366.73,"volume":748481,"rsi_14":24.89,"sma_20":382.43,"sma_60":406.08,"sma_120":390.82},{"date":"2025-02-27","open":364.17,"high":367.16,"low":358.88,"close":365.78,"volume":614523,"rsi_14":27.43,"sma_20":380.18,"sma_60":405.92,"sma_120":390.87},{"date":"2025-02-28","open":367.43,"high":369.7,"low":363.34,"close":366.36,"volume":808959,"rsi_14":42.07,"sma_20":377.57,"sma_60":405.58,"sma_120":390.89},{"date":"2025-03-03","open":365.2,"high":371.13,"low":347.38,"close":348.86,"volume":754290,"rsi_14":30.11,"sma_20":374.41,"sma_60":404.83,"sma_120":390.73},{"date":"2025-03-04","open":343.69,"high":348.63,"low":338.86,"close":343.45,"volume":1081634,"rsi_14":28.62,"sma_20":371.18,"sma_60":403.97,"sma_120":390.42},{"date":"2025-03-05","open":343.26,"high":351.92,"low":343.26,"close":351.63,"volume":736000,"rsi_14":36.48,"sma_20":368.3,"sma_60":403.16,"sma_120":390.23},{"date":"2025-03-06","open":349.44,"high":363.61,"low":347.4,"close":355.0,"volume":846008,"rsi_14":46.12,"sma_20":365.51,"sma_60":402.53,"sma_120":390.09},{"date":"2025-03-07","open":354.39,"high":358.17,"low":348.5,"close":355.43,"volume":983570,"rsi_14":42.63,"sma_20":363.21,"sma_60":401.32,"sma_120":389.94},{"date":"2025-03-10","open":354.99,"high":363.58,"low":351.37,"close":354.48,"volume":1584131,"rsi_14":38.71,"sma_20":362.19,"sma_60":400.26,"sma_120":389.74},{"date":"2025-03-11","open":352.95,"high":354.6,"low":336.78,"close":342.72,"volume":1269830,"rsi_14":36.97,"sma_20":360.51,"sma_60":399.11,"sma_120":389.36},{"date":"2025-03-12","open":345.02,"high":346.25,"low":328.45,"close":329.23,"volume":1224355,"rsi_14":24.33,"sma_20":358.24,"sma_60":397.43,"sma_120":388.79},{"date":"2025-03-13","open":329.0,"high":329.54,"low":309.01,"close":314.47,"volume":2609296,"rsi_14":21.5,"sma_20":355.31,"sma_60":395.6,"sma_120":388.06},{"date":"2025-03-14","open":342.2,"high":359.75,"low":330.17,"close":357.48,"volume":3374106,"rsi_14":47.4,"sma_20":355.16,"sma_60":394.49,"sma_120":387.67},{"date":"2025-03-17","open":351.74,"high":360.87,"low":345.47,"close":356.99,"volume":1663691,"rsi_14":46.43,"sma_20":354.76,"sma_60":393.36,"sma_120":387.3},{"date":"2025-03-18","open":353.0,"high":354.89,"low":343.44,"close":343.83,"volume":1196680,"rsi_14":41.46,"sma_20":353.51,"sma_60":392.03,"sma_120":386.88},{"date":"2025-03-19","open":341.91,"high":345.74,"low":338.61,"close":343.72,"volume":960942,"rsi_14":41.72,"sma_20":352.7,"sma_60":390.82,"sma_120":386.39},{"date":"2025-03-20","open":342.24,"high":348.67,"low":340.61,"close":340.89,"volume":972121,"rsi_14":40.6,"sma_20":351.41,"sma_60":389.41,"sma_120":385.88},{"date":"2025-03-21","open":339.21,"high":351.25,"low":335.86,"close":350.57,"volume":1730442,"rsi_14":50.67,"sma_20":350.86,"sma_60":388.08,"sma_120":385.42},{"date":"2025-03-24","open":351.83,"high":366.95,"low":351.83,"close":366.16,"volume":1084318,"rsi_14":58.24,"sma_20":350.97,"sma_60":387.03,"sma_120":385.1},{"date":"2025-03-25","open":368.48,"high":373.52,"low":366.6,"close":370.75,"volume":1123643,"rsi_14":57.12,"sma_20":351.23,"sma_60":385.96,"sma_120":384.95},{"date":"2025-03-26","open":369.58,"high":372.79,"low":363.22,"close":371.9,"volume":818174,"rsi_14":56.4,"sma_20":351.48,"sma_60":384.72,"sma_120":384.89},{"date":"2025-03-27","open":367.04,"high":374.87,"low":365.9,"close":370.34,"volume":847960,"rsi_14":55.6,"sma_20":351.71,"sma_60":383.52,"sma_120":384.86},{"date":"2025-03-28","open":365.96,"high":367.97,"low":356.51,"close":359.47,"volume":1053538,"rsi_14":51.74,"sma_20":351.37,"sma_60":382.26,"sma_120":384.75},{"date":"2025-03-31","open":353.72,"high":368.21,"low":351.31,"close":366.54,"volume":1178966,"rsi_14":58.61,"sma_20":352.25,"sma_60":381.12,"sma_120":384.62},{"date":"2025-04-01","open":377.0,"high":379.0,"low":367.84,"close":373.91,"volume":927504,"rsi_14":66.89,"sma_20":353.78,"sma_60":380.2,"sma_120":384.65},{"date":"2025-04-02","open":373.15,"high":386.71,"low":371.7,"close":382.51,"volume":800242,"rsi_14":76.98,"sma_20":355.32,"sma_60":379.38,"sma_120":384.8},{"date":"2025-04-03","open":365.3,"high":372.56,"low":356.56,"close":367.76,"volume":1598188,"rsi_14":55.25,"sma_20":355.96,"sma_60":378.32,"sma_120":384.87},{"date":"2025-04-04","open":358.71,"high":371.49,"low":349.41,"close":359.36,"volume":1532198,"rsi_14":51.12,"sma_20":356.15,"sma_60":377.17,"sma_120":384.87},{"date":"2025-04-07","open":347.5,"high":364.67,"low":337.21,"close":342.93,"volume":1556124,"rsi_14":49.59,"sma_20":355.58,"sma_60":375.97,"sma_120":384.64},{"date":"2025-04-08","open":353.6,"high":355.2,"low":323.37,"close":328.01,"volume":1249928,"rsi_14":43.66,"sma_20":354.84,"sma_60":374.47,"sma_120":384.3},{"date":"2025-04-09","open":330.35,"high":367.88,"low":325.64,"close":363.19,"volume":1653165,"rsi_14":57.14,"sma_20":356.54,"sma_60":373.79,"sma_120":384.25},{"date":"2025-04-10","open":356.26,"high":359.28,"low":343.9,"close":354.95,"volume":1069784,"rsi_14":51.42,"sma_20":358.56,"sma_60":372.97,"sma_120":384.09},{"date":"2025-04-11","open":353.18,"high":365.99,"low":347.96,"close":361.46,"volume":943432,"rsi_14":48.39,"sma_20":358.76,"sma_60":372.2,"sma_120":384.01},{"date":"2025-04-14","open":367.36,"high":372.78,"low":363.0,"close":366.25,"volume":1004572,"rsi_14":48.46,"sma_20":359.22,"sma_60":371.42,"sma_120":383.99},{"date":"2025-04-15","open":364.38,"high":369.95,"low":357.8,"close":358.09,"volume":658409,"rsi_14":45.48,"sma_20":359.94,"sma_60":370.64,"sma_120":383.89},{"date":"2025-04-16","open":354.65,"high":357.79,"low":347.48,"close":349.59,"volume":791147,"rsi_14":43.51,"sma_20":360.23,"sma_60":369.43,"sma_120":383.77},{"date":"2025-04-17","open":352.86,"high":359.17,"low":349.6,"close":357.75,"volume":741752,"rsi_14":49.45,"sma_20":361.07,"sma_60":368.42,"sma_120":383.69},{"date":"2025-04-21","open":357.06,"high":366.45,"low":350.1,"close":365.67,"volume":838262,"rsi_14":49.72,"sma_20":361.83,"sma_60":367.53,"sma_120":383.68},{"date":"2025-04-22","open":370.31,"high":382.77,"low":369.39,"close":378.67,"volume":728555,"rsi_14":51.46,"sma_20":362.46,"sma_60":366.88,"sma_120":383.72},{"date":"2025-04-23","open":385.38,"high":390.86,"low":375.26,"close":377.74,"volume":649984,"rsi_14":48.47,"sma_20":362.8,"sma_60":366.26,"sma_120":383.7},{"date":"2025-04-24","open":376.83,"high":388.15,"low":375.01,"close":385.93,"volume":538660,"rsi_14":56.08,"sma_20":363.51,"sma_60":365.81,"sma_120":383.75},{"date":"2025-04-25","open":385.27,"high":388.64,"low":380.0,"close":383.67,"volume":594344,"rsi_14":58.49,"sma_20":364.17,"sma_60":365.36,"sma_120":383.81},{"date":"2025-04-28","open":383.06,"high":387.11,"low":377.58,"close":386.44,"volume":778312,"rsi_14":66.8,"sma_20":365.52,"sma_60":364.82,"sma_120":383.96},{"date":"2025-04-29","open":384.36,"high":391.13,"low":380.49,"close":390.25,"volume":687281,"rsi_14":76.28,"sma_20":366.71,"sma_60":364.46,"sma_120":384.07},{"date":"2025-04-30","open":385.19,"high":396.37,"low":377.63,"close":395.64,"volume":741477,"rsi_14":68.31,"sma_20":367.79,"sma_60":364.25,"sma_120":384.16},{"date":"2025-05-01","open":394.3,"high":396.57,"low":391.39,"close":392.93,"volume":675722,"rsi_14":72.85,"sma_20":368.31,"sma_60":363.98,"sma_120":384.25},{"date":"2025-05-02","open":399.32,"high":401.72,"low":392.73,"close":395.81,"volume":524737,"rsi_14":71.61,"sma_20":369.72,"sma_60":363.73,"sma_120":384.32},{"date":"2025-05-05","open":393.51,"high":399.63,"low":391.06,"close":394.29,"volume":533390,"rsi_14":68.4,"sma_20":371.46,"sma_60":363.61,"sma_120":384.32},{"date":"2025-05-06","open":391.0,"high":393.03,"low":386.63,"close":387.14,"volume":548593,"rsi_14":69.32,"sma_20":373.67,"sma_60":363.81,"sma_120":384.34},{"date":"2025-05-07","open":390.84,"high":395.0,"low":387.42,"close":392.66,"volume":630243,"rsi_14":79.82,"sma_20":376.91,"sma_60":364.09,"sma_120":384.44},{"date":"2025-05-08","open":394.79,"high":397.77,"low":387.75,"close":388.24,"volume":883679,"rsi_14":72.27,"sma_20":378.16,"sma_60":364.31,"sma_120":384.51},{"date":"2025-05-09","open":389.03,"high":394.16,"low":386.0,"close":392.17,"volume":476140,"rsi_14":70.55,"sma_20":380.02,"sma_60":364.63,"sma_120":384.59},{"date":"2025-05-12","open":409.97,"high":421.71,"low":407.15,"close":412.38,"volume":1188811,"rsi_14":73.51,"sma_20":382.57,"sma_60":365.5,"sma_120":384.84},{"date":"2025-05-13","open":412.81,"high":418.22,"low":410.65,"close":412.23,"volume":598611,"rsi_14":74.32,"sma_20":384.86,"sma_60":366.28,"sma_120":385.23},{"date":"2025-05-14","open":412.62,"high":418.06,"low":410.31,"close":411.38,"volume":628066,"rsi_14":70.02,"sma_20":387.53,"sma_60":366.99,"sma_120":385.71},{"date":"2025-05-15","open":406.81,"high":412.3,"low":406.08,"close":411.74,"volume":464361,"rsi_14":72.76,"sma_20":390.64,"sma_60":367.86,"sma_120":386.29},{"date":"2025-05-16","open":413.58,"high":414.99,"low":409.41,"close":412.99,"volume":407785,"rsi_14":72.07,"sma_20":393.4,"sma_60":368.63,"sma_120":386.87},{"date":"2025-05-19","open":406.0,"high":413.19,"low":406.0,"close":410.09,"volume":535204,"rsi_14":66.75,"sma_20":395.62,"sma_60":369.44,"sma_120":387.47},{"date":"2025-05-20","open":411.07,"high":422.0,"low":411.07,"close":414.4,"volume":1124271,"rsi_14":66.13,"sma_20":397.41,"sma_60":370.28,"sma_120":388.1},{"date":"2025-05-21","open":407.62,"high":410.23,"low":402.5,"close":404.75,"volume":751104,"rsi_14":59.08,"sma_20":398.76,"sma_60":370.93,"sma_120":388.45},{"date":"2025-05-22","open":407.44,"high":412.74,"low":405.26,"close":410.39,"volume":545393,"rsi_14":60.74,"sma_20":399.98,"sma_60":371.66,"sma_120":388.87},{"date":"2025-05-23","open":402.97,"high":408.49,"low":402.76,"close":407.04,"volume":569219,"rsi_14":59.15,"sma_20":401.15,"sma_60":372.34,"sma_120":389.13},{"date":"2025-05-27","open":410.62,"high":423.14,"low":410.62,"close":421.31,"volume":945035,"rsi_14":72.24,"sma_20":402.89,"sma_60":373.26,"sma_120":389.42},{"date":"2025-05-28","open":423.27,"high":424.51,"low":416.93,"close":417.01,"volume":755106,"rsi_14":66.11,"sma_20":404.23,"sma_60":374.4,"sma_120":389.61},{"date":"2025-05-29","open":424.36,"high":427.06,"low":414.21,"close":421.79,"volume":1960045,"rsi_14":72.09,"sma_20":405.54,"sma_60":375.7,"sma_120":389.83},{"date":"2025-05-30","open":468.16,"high":491.98,"low":466.83,"close":471.46,"volume":4594522,"rsi_14":82.58,"sma_20":409.46,"sma_60":377.7,"sma_120":390.43},{"date":"2025-06-02","open":465.27,"high":481.35,"low":462.56,"close":475.68,"volume":1312978,"rsi_14":79.94,"sma_20":413.46,"sma_60":379.71,"sma_120":391.12},{"date":"2025-06-03","open":475.34,"high":477.19,"low":469.0,"close":473.11,"volume":667372,"rsi_14":78.16,"sma_20":417.4,"sma_60":381.67,"sma_120":391.5},{"date":"2025-06-04","open":473.44,"high":473.44,"low":464.76,"close":465.64,"volume":674936,"rsi_14":73.65,"sma_20":421.32,"sma_60":383.52,"sma_120":391.89},{"date":"2025-06-05","open":463.7,"high":469.28,"low":461.58,"close":467.04,"volume":575350,"rsi_14":73.88,"sma_20":425.04,"sma_60":385.6,"sma_120":392.35},{"date":"2025-06-06","open":468.85,"high":468.85,"low":458.57,"close":465.64,"volume":601513,"rsi_14":72.71,"sma_20":428.91,"sma_60":387.87,"sma_120":392.65},{"date":"2025-06-09","open":469.65,"high":470.68,"low":464.67,"close":468.32,"volume":638805,"rsi_14":75.16,"sma_20":432.72,"sma_60":390.43,"sma_120":393.02},{"date":"2025-06-10","open":467.97,"high":469.88,"low":459.87,"close":462.21,"volume":691052,"rsi_14":70.34,"sma_20":435.21,"sma_60":392.18,"sma_120":393.34},{"date":"2025-06-11","open":464.3,"high":464.3,"low":454.37,"close":456.97,"volume":709203,"rsi_14":73.09,"sma_20":437.45,"sma_60":393.85,"sma_120":393.6},{"date":"2025-06-12","open":458.37,"high":463.0,"low":452.0,"close":462.43,"volume":655704,"rsi_14":73.04,"sma_20":440.0,"sma_60":395.82,"sma_120":393.93},{"date":"2025-06-13","open":458.43,"high":467.5,"low":454.28,"close":459.17,"volume":673799,"rsi_14":73.1,"sma_20":442.37,"sma_60":397.75,"sma_120":394.28},{"date":"2025-06-16","open":462.2,"high":472.58,"low":456.84,"close":471.94,"volume":631921,"rsi_14":72.74,"sma_20":445.32,"sma_60":399.93,"sma_120":394.67},{"date":"2025-06-17","open":470.64,"high":478.59,"low":469.65,"close":471.75,"volume":813801,"rsi_14":75.53,"sma_20":448.4,"sma_60":401.95,"sma_120":395.02},{"date":"2025-06-18","open":472.86,"high":477.82,"low":470.19,"close":473.46,"volume":627599,"rsi_14":74.81,"sma_20":451.36,"sma_60":403.74,"sma_120":395.39},{"date":"2025-06-20","open":479.21,"high":479.21,"low":469.37,"close":473.85,"volume":1231533,"rsi_14":52.18,"sma_20":454.81,"sma_60":405.46,"sma_120":395.71},{"date":"2025-06-23","open":473.92,"high":478.25,"low":470.74,"close":471.56,"volume":587995,"rsi_14":46.11,"sma_20":457.87,"sma_60":407.12,"sma_120":395.92},{"date":"2025-06-24","open":474.71,"high":475.61,"low":462.33,"close":464.49,"volume":768494,"rsi_14":42.5,"sma_20":460.74,"sma_60":408.69,"sma_120":396.1},{"date":"2025-06-25","open":460.17,"high":462.64,"low":456.52,"close":459.09,"volume":883676,"rsi_14":44.09,"sma_20":462.63,"sma_60":410.35,"sma_120":396.3},{"date":"2025-06-26","open":460.19,"high":461.99,"low":452.05,"close":457.66,"volume":834660,"rsi_14":41.53,"sma_20":464.66,"sma_60":411.87,"sma_120":396.49},{"date":"2025-06-27","open":458.46,"high":459.69,"low":455.0,"close":458.27,"volume":1373759,"rsi_14":43.25,"sma_20":466.49,"sma_60":413.27,"sma_120":396.73},{"date":"2025-06-30","open":457.5,"high":470.0,"low":456.38,"close":467.82,"volume":675797,"rsi_14":49.59,"sma_20":466.3,"sma_60":414.69,"sma_120":397.04},{"date":"2025-07-01","open":468.42,"high":478.72,"low":467.24,"close":473.44,"volume":565674,"rsi_14":59.21,"sma_20":466.19,"sma_60":416.46,"sma_120":397.39},{"date":"2025-07-02","open":473.44,"high":477.99,"low":471.01,"close":474.84,"volume":643000,"rsi_14":65.63,"sma_20":466.28,"sma_60":418.38,"sma_120":397.78},{"date":"2025-07-03","open":472.84,"high":481.4,"low":471.13,"close":477.79,"volume":391801,"rsi_14":64.06,"sma_20":466.89,"sma_60":420.63,"sma_120":398.3},{"date":"2025-07-07","open":476.74,"high":478.84,"low":471.88,"close":475.99,"volume":631957,"rsi_14":65.81,"sma_20":467.33,"sma_60":423.09,"sma_120":398.78},{"date":"2025-07-08","open":481.76,"high":498.51,"low":476.09,"close":483.21,"volume":1199618,"rsi_14":61.83,"sma_20":468.21,"sma_60":425.09,"sma_120":399.44},{"date":"2025-07-09","open":482.22,"high":482.5,"low":471.51,"close":475.57,"volume":546152,"rsi_14":53.47,"sma_20":468.58,"sma_60":427.1,"sma_120":400.04},{"date":"2025-07-10","open":478.14,"high":485.83,"low":475.26,"close":476.14,"volume":535554,"rsi_14":52.48,"sma_20":469.27,"sma_60":429.02,"sma_120":400.61},{"date":"2025-07-11","open":473.33,"high":477.71,"low":471.88,"close":476.84,"volume":474129,"rsi_14":52.76,"sma_20":470.27,"sma_60":430.86,"sma_120":401.14},{"date":"2025-07-14","open":476.84,"high":480.95,"low":471.34,"close":479.67,"volume":519946,"rsi_14":57.4,"sma_20":471.13,"sma_60":432.89,"sma_120":401.76},{"date":"2025-07-15","open":480.02,"high":483.42,"low":472.81,"close":473.78,"volume":552448,"rsi_14":58.66,"sma_20":471.86,"sma_60":434.96,"sma_120":402.19},{"date":"2025-07-16","open":476.32,"high":485.34,"low":473.63,"close":485.08,"volume":613673,"rsi_14":71.84,"sma_20":472.52,"sma_60":437.08,"sma_120":402.75},{"date":"2025-07-17","open":485.88,"high":492.71,"low":484.04,"close":490.07,"volume":572074,"rsi_14":75.69,"sma_20":473.43,"sma_60":439.15,"sma_120":403.34},{"date":"2025-07-18","open":493.89,"high":494.58,"low":487.11,"close":493.3,"volume":419575,"rsi_14":76.66,"sma_20":474.42,"sma_60":441.06,"sma_120":403.97},{"date":"2025-07-21","open":495.15,"high":500.95,"low":490.14,"close":497.41,"volume":608880,"rsi_14":74.56,"sma_20":475.6,"sma_60":443.06,"sma_120":404.66},{"date":"2025-07-22","open":497.6,"high":504.82,"low":493.83,"close":502.74,"volume":598765,"rsi_14":74.43,"sma_20":477.16,"sma_60":445.0,"sma_120":405.4},{"date":"2025-07-23","open":503.63,"high":508.27,"low":500.45,"close":508.1,"volume":616472,"rsi_14":76.02,"sma_20":479.34,"sma_60":447.08,"sma_120":406.22},{"date":"2025-07-24","open":508.64,"high":514.34,"low":505.43,"close":513.55,"volume":589255,"rsi_14":76.92,"sma_20":482.06,"sma_60":449.2,"sma_120":407.01},{"date":"2025-07-25","open":508.43,"high":515.99,"low":502.0,"close":514.95,"volume":466180,"rsi_14":79.51,"sma_20":484.93,"sma_60":451.27,"sma_120":407.86},{"date":"2025-07-28","open":514.96,"high":520.87,"low":513.55,"close":519.27,"volume":528471,"rsi_14":78.56,"sma_20":487.98,"sma_60":453.33,"sma_120":408.79},{"date":"2025-07-29","open":519.63,"high":521.77,"low":511.59,"close":513.63,"volume":579977,"rsi_14":81.14,"sma_20":490.27,"sma_60":455.35,"sma_120":409.66},{"date":"2025-07-30","open":514.36,"high":520.76,"low":510.01,"close":517.43,"volume":390459,"rsi_14":82.08,"sma_20":492.47,"sma_60":457.37,"sma_120":410.55},{"date":"2025-07-31","open":516.22,"high":523.68,"low":513.96,"close":515.01,"volume":494125,"rsi_14":78.89,"sma_20":494.48,"sma_60":459.38,"sma_120":411.5},{"date":"2025-08-01","open":512.67,"high":513.0,"low":503.19,"close":507.73,"volume":609865,"rsi_14":69.9,"sma_20":495.97,"sma_60":461.39,"sma_120":412.6},{"date":"2025-08-04","open":512.69,"high":515.48,"low":509.7,"close":514.99,"volume":673190,"rsi_14":78.66,"sma_20":497.92,"sma_60":463.43,"sma_120":413.76},{"date":"2025-08-05","open":512.82,"high":518.0,"low":508.42,"close":510.17,"volume":400496,"rsi_14":69.18,"sma_20":499.27,"sma_60":465.47,"sma_120":414.89},{"date":"2025-08-06","open":511.98,"high":519.0,"low":508.69,"close":516.19,"volume":502327,"rsi_14":69.66,"sma_20":501.3,"sma_60":467.53,"sma_120":416.08},{"date":"2025-08-07","open":516.25,"high":516.68,"low":496.26,"close":506.17,"volume":799591,"rsi_14":58.79,"sma_20":502.8,"sma_60":469.1,"sma_120":417.3},{"date":"2025-08-08","open":507.07,"high":510.27,"low":496.2,"close":498.21,"volume":495387,"rsi_14":50.52,"sma_20":503.87,"sma_60":470.53,"sma_120":418.41},{"date":"2025-08-11","open":499.98,"high":504.26,"low":496.81,"close":498.7,"volume":446845,"rsi_14":47.2,"sma_20":504.82,"sma_60":471.98,"sma_120":419.49},{"date":"2025-08-12","open":507.79,"high":519.04,"low":504.62,"close":516.02,"volume":845692,"rsi_14":54.7,"sma_20":506.94,"sma_60":473.72,"sma_120":420.79},{"date":"2025-08-13","open":517.2,"high":534.1,"low":514.72,"close":532.71,"volume":741788,"rsi_14":60.04,"sma_20":509.32,"sma_60":475.72,"sma_120":422.17},{"date":"2025-08-14","open":513.12,"high":530.44,"low":513.12,"close":526.18,"volume":692052,"rsi_14":55.58,"sma_20":511.12,"sma_60":477.65,"sma_120":423.54},{"date":"2025-08-15","open":526.97,"high":527.17,"low":515.47,"close":521.0,"volume":495407,"rsi_14":50.85,"sma_20":512.51,"sma_60":479.43,"sma_120":424.85},{"date":"2025-08-18","open":521.0,"high":521.98,"low":515.35,"close":516.87,"volume":469461,"rsi_14":51.62,"sma_20":513.48,"sma_60":481.3,"sma_120":426.11},{"date":"2025-08-19","open":518.85,"high":524.43,"low":511.7,"close":516.55,"volume":417679,"rsi_14":49.54,"sma_20":514.17,"sma_60":483.07,"sma_120":427.36},{"date":"2025-08-20","open":515.0,"high":520.0,"low":509.07,"close":516.69,"volume":468692,"rsi_14":50.89,"sma_20":514.6,"sma_60":484.89,"sma_120":428.62},{"date":"2025-08-21","open":518.14,"high":522.73,"low":512.2,"close":520.18,"volume":593311,"rsi_14":56.89,"sma_20":514.93,"sma_60":486.54,"sma_120":429.9},{"date":"2025-08-22","open":527.83,"high":534.09,"low":526.0,"close":529.5,"volume":624343,"rsi_14":57.85,"sma_20":515.66,"sma_60":488.42,"sma_120":431.41},{"date":"2025-08-25","open":527.01,"high":531.99,"low":523.0,"close":524.37,"volume":905283,"rsi_14":57.66,"sma_20":515.92,"sma_60":490.13,"sma_120":432.91},{"date":"2025-08-26","open":524.47,"high":527.36,"low":520.0,"close":526.06,"volume":1007814,"rsi_14":55.58,"sma_20":516.54,"sma_60":491.04,"sma_120":434.37},{"date":"2025-08-27","open":526.85,"high":536.89,"low":526.85,"close":533.81,"volume":781473,"rsi_14":66.04,"sma_20":517.36,"sma_60":492.01,"sma_120":435.86},{"date":"2025-08-28","open":534.38,"high":538.59,"low":526.17,"close":530.63,"volume":1550225,"rsi_14":69.92,"sma_20":518.14,"sma_60":492.96,"sma_120":437.32},{"date":"2025-08-29","open":526.85,"high":538.38,"low":492.0,"close":492.73,"volume":2941626,"rsi_14":47.49,"sma_20":517.39,"sma_60":493.42,"sma_120":438.47},{"date":"2025-09-02","open":491.26,"high":533.08,"low":486.25,"close":532.52,"volume":2200973,"rsi_14":55.84,"sma_20":518.26,"sma_60":494.51,"sma_120":440.05},{"date":"2025-09-03","open":535.18,"high":539.0,"low":530.36,"close":531.07,"volume":973548,"rsi_14":49.35,"sma_20":519.31,"sma_60":495.6,"sma_120":441.73},{"date":"2025-09-04","open":529.0,"high":533.0,"low":522.22,"close":529.5,"volume":990621,"rsi_14":51.37,"sma_20":519.97,"sma_60":496.62,"sma_120":443.53},{"date":"2025-09-05","open":529.87,"high":529.87,"low":514.29,"close":514.86,"volume":880596,"rsi_14":47.65,"sma_20":520.41,"sma_60":497.49,"sma_120":444.84},{"date":"2025-09-08","open":518.95,"high":523.57,"low":509.32,"close":519.81,"volume":720867,"rsi_14":51.12,"sma_20":521.49,"sma_60":498.54,"sma_120":446.19},{"date":"2025-09-09","open":514.9,"high":521.17,"low":505.65,"close":513.85,"volume":700394,"rsi_14":49.01,"sma_20":522.25,"sma_60":499.4,"sma_120":447.61},{"date":"2025-09-10","open":509.63,"high":518.45,"low":506.53,"close":515.47,"volume":433010,"rsi_14":49.56,"sma_20":522.22,"sma_60":500.34,"sma_120":449.04},{"date":"2025-09-11","open":517.0,"high":522.87,"low":516.0,"close":521.89,"volume":462319,"rsi_14":50.6,"sma_20":521.68,"sma_60":501.17,"sma_120":450.55},{"date":"2025-09-12","open":521.08,"high":521.89,"low":511.66,"close":514.62,"volume":454640,"rsi_14":44.66,"sma_20":521.1,"sma_60":501.88,"sma_120":451.92},{"date":"2025-09-15","open":517.47,"high":530.73,"low":514.65,"close":526.08,"volume":625185,"rsi_14":50.59,"sma_20":521.35,"sma_60":502.76,"sma_120":453.25},{"date":"2025-09-16","open":521.84,"high":525.95,"low":511.56,"close":525.21,"volume":511794,"rsi_14":49.71,"sma_20":521.77,"sma_60":503.62,"sma_120":454.54},{"date":"2025-09-17","open":527.44,"high":534.08,"low":525.29,"close":528.8,"volume":460020,"rsi_14":48.22,"sma_20":522.38,"sma_60":504.57,"sma_120":455.84},{"date":"2025-09-18","open":532.14,"high":538.38,"low":529.59,"close":534.81,"volume":532579,"rsi_14":51.46,"sma_20":523.29,"sma_60":505.74,"sma_120":457.22},{"date":"2025-09-19","open":534.62,"high":534.81,"low":519.21,"close":521.47,"volume":1151017,"rsi_14":62.08,"sma_20":523.35,"sma_60":506.78,"sma_120":458.57},{"date":"2025-09-22","open":522.39,"high":522.39,"low":514.88,"close":518.16,"volume":673942,"rsi_14":41.29,"sma_20":522.79,"sma_60":507.79,"sma_120":459.83},{"date":"2025-09-23","open":522.5,"high":529.73,"low":520.81,"close":524.6,"volume":515386,"rsi_14":46.3,"sma_20":522.8,"sma_60":508.9,"sma_120":461.08},{"date":"2025-09-24","open":524.76,"high":537.13,"low":524.32,"close":535.61,"volume":606883,"rsi_14":53.15,"sma_20":523.27,"sma_60":510.03,"sma_120":462.36},{"date":"2025-09-25","open":539.37,"high":540.18,"low":532.42,"close":539.48,"volume":507954,"rsi_14":64.29,"sma_20":523.56,"sma_60":511.13,"sma_120":463.79},{"date":"2025-09-26","open":539.48,"high":552.45,"low":538.8,"close":552.0,"volume":685445,"rsi_14":67.18,"sma_20":524.63,"sma_60":512.41,"sma_120":465.4},{"date":"2025-09-29","open":551.33,"high":554.13,"low":546.13,"close":553.71,"volume":525359,"rsi_14":72.28,"sma_20":527.68,"sma_60":513.68,"sma_120":467.15},{"date":"2025-09-30","open":550.93,"high":552.5,"low":540.87,"close":546.75,"volume":473758,"rsi_14":66.5,"sma_20":528.39,"sma_60":514.86,"sma_120":468.98},{"date":"2025-10-01","open":546.77,"high":559.41,"low":541.94,"close":556.04,"volume":606247,"rsi_14":67.49,"sma_20":529.64,"sma_60":516.07,"sma_120":470.58},{"date":"2025-10-02","open":553.0,"high":557.82,"low":551.0,"close":557.82,"volume":328327,"rsi_14":73.44,"sma_20":531.05,"sma_60":517.44,"sma_120":472.27},{"date":"2025-10-03","open":560.0,"high":562.11,"low":554.32,"close":556.45,"volume":376669,"rsi_14":68.5,"sma_20":533.13,"sma_60":518.78,"sma_120":473.9},{"date":"2025-10-06","open":558.96,"high":567.98,"low":550.1,"close":566.91,"volume":571343,"rsi_14":72.75,"sma_20":535.49,"sma_60":520.28,"sma_120":475.57},{"date":"2025-10-07","open":567.99,"high":567.99,"low":553.88,"close":556.77,"volume":629398,"rsi_14":64.24,"sma_20":537.63,"sma_60":521.57,"sma_120":477.23},{"date":"2025-10-08","open":557.07,"high":572.23,"low":556.86,"close":565.81,"volume":607979,"rsi_14":65.31,"sma_20":540.15,"sma_60":523.1,"sma_120":479.03},{"date":"2025-10-09","open":566.6,"high":571.75,"low":560.03,"close":561.15,"volume":559752,"rsi_14":71.43,"sma_20":542.11,"sma_60":524.37,"sma_120":480.72},{"date":"2025-10-10","open":564.72,"high":571.05,"low":548.98,"close":549.28,"volume":586428,"rsi_14":65.39,"sma_20":543.85,"sma_60":525.36,"sma_120":482.25},{"date":"2025-10-13","open":551.05,"high":555.0,"low":529.23,"close":542.93,"volume":950666,"rsi_14":59.07,"sma_20":544.69,"sma_60":526.18,"sma_120":483.62},{"date":"2025-10-14","open":541.51,"high":551.5,"low":537.95,"close":541.01,"volume":560857,"rsi_14":52.94,"sma_20":545.48,"sma_60":526.91,"sma_120":484.98},{"date":"2025-10-15","open":542.21,"high":550.05,"low":534.47,"close":538.49,"volume":470378,"rsi_14":49.45,"sma_20":545.96,"sma_60":527.51,"sma_120":486.25},{"date":"2025-10-16","open":538.89,"high":539.99,"low":530.0,"close":537.29,"volume":446827,"rsi_14":40.72,"sma_20":546.09,"sma_60":527.99,"sma_120":487.53},{"date":"2025-10-17","open":536.12,"high":542.26,"low":532.73,"close":533.51,"volume":373681,"rsi_14":37.58,"sma_20":546.69,"sma_60":528.32,"sma_120":488.76},{"date":"2025-10-20","open":539.63,"high":543.71,"low":522.92,"close":523.72,"volume":486929,"rsi_14":36.32,"sma_20":546.97,"sma_60":528.47,"sma_120":489.87},{"date":"2025-10-21","open":521.16,"high":529.25,"low":517.83,"close":525.92,"volume":526562,"rsi_14":30.46,"sma_20":547.03,"sma_60":528.58,"sma_120":490.96},{"date":"2025-10-22","open":525.92,"high":527.0,"low":509.8,"close":519.33,"volume":557100,"rsi_14":26.5,"sma_20":546.22,"sma_60":528.68,"sma_120":492.01},{"date":"2025-10-23","open":520.04,"high":533.6,"low":520.04,"close":524.48,"volume":614587,"rsi_14":31.34,"sma_20":545.47,"sma_60":528.79,"sma_120":493.08},{"date":"2025-10-24","open":526.16,"high":529.16,"low":517.22,"close":517.66,"volume":407017,"rsi_14":19.98,"sma_20":543.75,"sma_60":528.84,"sma_120":494.11},{"date":"2025-10-27","open":523.66,"high":534.07,"low":522.55,"close":522.82,"volume":455609,"rsi_14":27.97,"sma_20":542.21,"sma_60":529.09,"sma_120":495.24},{"date":"2025-10-28","open":521.04,"high":523.7,"low":516.59,"close":518.79,"volume":386930,"rsi_14":17.37,"sma_20":540.81,"sma_60":529.15,"sma_120":496.29},{"date":"2025-10-29","open":516.65,"high":518.9,"low":500.15,"close":506.07,"volume":699153,"rsi_14":15.62,"sma_20":538.31,"sma_60":529.08,"sma_120":497.28},{"date":"2025-10-30","open":506.07,"high":519.3,"low":498.0,"close":509.66,"volume":496722,"rsi_14":22.42,"sma_20":535.9,"sma_60":528.98,"sma_120":498.25},{"date":"2025-10-31","open":509.01,"high":521.35,"low":508.03,"close":519.88,"volume":509615,"rsi_14":34.77,"sma_20":534.07,"sma_60":529.2,"sma_120":499.15},{"date":"2025-11-03","open":520.07,"high":522.55,"low":514.73,"close":517.43,"volume":492106,"rsi_14":34.53,"sma_20":531.6,"sma_60":529.52,"sma_120":500.03},{"date":"2025-11-04","open":517.43,"high":519.59,"low":513.98,"close":516.66,"volume":435237,"rsi_14":35.34,"sma_20":529.59,"sma_60":529.82,"sma_120":500.9},{"date":"2025-11-05","open":516.61,"high":529.27,"low":513.44,"close":521.82,"volume":485468,"rsi_14":40.14,"sma_20":527.39,"sma_60":529.92,"sma_120":501.82},{"date":"2025-11-06","open":512.53,"high":519.05,"low":509.01,"close":509.85,"volume":454626,"rsi_14":36.34,"sma_20":524.83,"sma_60":529.54,"sma_120":502.63},{"date":"2025-11-07","open":509.42,"high":519.95,"low":508.18,"close":517.79,"volume":433003,"rsi_14":46.5,"sma_20":523.26,"sma_60":529.4,"sma_120":503.53},{"date":"2025-11-10","open":523.33,"high":526.19,"low":516.01,"close":516.56,"volume":411195,"rsi_14":44.42,"sma_20":521.94,"sma_60":529.33,"sma_120":504.38},{"date":"2025-11-11","open":514.79,"high":528.58,"low":514.79,"close":522.83,"volume":339832,"rsi_14":52.1,"sma_20":521.03,"sma_60":529.43,"sma_120":505.36},{"date":"2025-11-12","open":526.51,"high":538.63,"low":525.1,"close":535.4,"volume":602857,"rsi_14":56.01,"sma_20":520.87,"sma_60":529.74,"sma_120":506.4},{"date":"2025-11-13","open":537.18,"high":543.56,"low":531.19,"close":533.87,"volume":543455,"rsi_14":59.47,"sma_20":520.7,"sma_60":530.03,"sma_120":507.46},{"date":"2025-11-14","open":530.06,"high":536.05,"low":527.16,"close":529.34,"volume":506870,"rsi_14":53.84,"sma_20":520.49,"sma_60":530.18,"sma_120":508.36},{"date":"2025-11-17","open":529.34,"high":530.41,"low":503.9,"close":509.57,"volume":565315,"rsi_14":45.42,"sma_20":519.79,"sma_60":529.85,"sma_120":509.13},{"date":"2025-11-18","open":504.31,"high":515.05,"low":501.77,"close":507.37,"volume":504063,"rsi_14":50.72,"sma_20":518.86,"sma_60":529.56,"sma_120":509.84},{"date":"2025-11-19","open":506.3,"high":510.12,"low":493.0,"close":497.41,"volume":516616,"rsi_14":43.66,"sma_20":517.76,"sma_60":529.09,"sma_120":510.06},{"date":"2025-11-20","open":499.94,"high":507.0,"low":496.08,"close":496.44,"volume":510398,"rsi_14":36.58,"sma_20":516.36,"sma_60":528.46,"sma_120":510.23},{"date":"2025-11-21","open":500.92,"high":525.35,"low":500.02,"close":515.58,"volume":633029,"rsi_14":49.11,"sma_20":516.26,"sma_60":528.21,"sma_120":510.59},{"date":"2025-11-24","open":517.67,"high":526.64,"low":513.73,"close":514.59,"volume":916870,"rsi_14":49.01,"sma_20":515.85,"sma_60":528.58,"sma_120":511.0},{"date":"2025-11-25","open":514.73,"high":529.14,"low":508.45,"close":521.02,"volume":746422,"rsi_14":49.62,"sma_20":515.96,"sma_60":528.38,"sma_120":511.45},{"date":"2025-11-26","open":521.43,"high":540.26,"low":521.16,"close":535.16,"volume":508066,"rsi_14":61.75,"sma_20":517.41,"sma_60":528.45,"sma_120":512.03},{"date":"2025-11-28","open":535.65,"high":545.82,"low":532.9,"close":538.83,"volume":289361,"rsi_14":60.17,"sma_20":518.87,"sma_60":528.61,"sma_120":512.61},{"date":"2025-12-01","open":538.39,"high":558.61,"low":535.28,"close":547.64,"volume":716879,"rsi_14":64.0,"sma_20":520.26,"sma_60":529.15,"sma_120":513.32},{"date":"2025-12-02","open":550.9,"high":552.09,"low":542.92,"close":548.05,"volume":565537,"rsi_14":62.0,"sma_20":521.79,"sma_60":529.63,"sma_120":514.08},{"date":"2025-12-03","open":546.75,"high":551.93,"low":543.05,"close":544.52,"volume":640844,"rsi_14":54.75,"sma_20":523.18,"sma_60":530.14,"sma_120":514.77},{"date":"2025-12-04","open":547.07,"high":555.0,"low":530.09,"close":533.95,"volume":2062683,"rsi_14":50.04,"sma_20":523.79,"sma_60":530.44,"sma_120":515.39},{"date":"2025-12-05","open":578.95,"high":611.9,"low":575.0,"close":601.5,"volume":3395556,"rsi_14":71.46,"sma_20":528.37,"sma_60":531.77,"sma_120":516.47},{"date":"2025-12-08","open":611.84,"high":611.84,"low":575.48,"close":589.3,"volume":1663441,"rsi_14":74.83,"sma_20":531.95,"sma_60":533.02,"sma_120":517.45},{"date":"2025-12-09","open":591.76,"high":606.4,"low":590.85,"close":602.97,"volume":756439,"rsi_14":77.78,"sma_20":536.27,"sma_60":534.3,"sma_120":518.53},{"date":"2025-12-10","open":603.05,"high":603.5,"low":594.2,"close":600.65,"volume":640239,"rsi_14":81.4,"sma_20":540.16,"sma_60":535.55,"sma_120":519.59},{"date":"2025-12-11","open":602.1,"high":606.99,"low":586.26,"close":593.41,"volume":700097,"rsi_14":78.41,"sma_20":543.06,"sma_60":536.63,"sma_120":520.6},{"date":"2025-12-12","open":597.69,"high":602.07,"low":585.32,"close":601.59,"volume":708610,"rsi_14":76.93,"sma_20":546.44,"sma_60":537.74,"sma_120":521.74},{"date":"2025-12-15","open":603.0,"high":603.0,"low":589.41,"close":591.2,"volume":908095,"rsi_14":72.65,"sma_20":549.54,"sma_60":538.91,"sma_120":522.84},{"date":"2025-12-16","open":594.09,"high":596.29,"low":585.1,"close":589.27,"volume":624662,"rsi_14":70.73,"sma_20":553.52,"sma_60":540.09,"sma_120":523.94},{"date":"2025-12-17","open":589.27,"high":591.29,"low":582.95,"close":585.98,"volume":503796,"rsi_14":66.53,"sma_20":557.45,"sma_60":541.11,"sma_120":525.01},{"date":"2025-12-18","open":594.12,"high":600.32,"low":586.54,"close":594.01,"volume":779149,"rsi_14":67.45,"sma_20":562.28,"sma_60":542.09,"sma_120":526.06},{"date":"2025-12-19","open":599.98,"high":605.66,"low":594.27,"close":597.88,"volume":1313499,"rsi_14":66.4,"sma_20":567.35,"sma_60":543.06,"sma_120":527.09},{"date":"2025-12-22","open":598.28,"high":613.16,"low":594.49,"close":612.95,"volume":579573,"rsi_14":69.33,"sma_20":572.22,"sma_60":544.08,"sma_120":528.25},{"date":"2025-12-23","open":615.49,"high":616.34,"low":601.89,"close":604.09,"volume":895097,"rsi_14":67.2,"sma_20":576.7,"sma_60":544.92,"sma_120":529.3},{"date":"2025-12-24","open":606.36,"high":610.91,"low":604.56,"close":608.52,"volume":211382,"rsi_14":72.32,"sma_20":581.07,"sma_60":545.95,"sma_120":530.4},{"date":"2025-12-26","open":608.52,"high":613.17,"low":604.03,"close":607.52,"volume":358002,"rsi_14":53.0,"sma_20":584.69,"sma_60":546.8,"sma_120":531.44},{"date":"2025-12-29","open":604.33,"high":609.43,"low":603.36,"close":604.64,"volume":482797,"rsi_14":58.41,"sma_20":587.98,"sma_60":547.58,"sma_120":532.51},{"date":"2025-12-30","open":603.63,"high":611.19,"low":601.0,"close":606.89,"volume":341834,"rsi_14":52.46,"sma_20":590.94,"sma_60":548.43,"sma_120":533.6},{"date":"2025-12-31","open":604.0,"high":608.82,"low":602.96,"close":605.01,"volume":282643,"rsi_14":52.75,"sma_20":593.79,"sma_60":549.06,"sma_120":534.67},{"date":"2026-01-02","open":606.12,"high":622.26,"low":606.12,"close":620.04,"volume":539816,"rsi_14":65.29,"sma_20":597.57,"sma_60":550.11,"sma_120":535.84},{"date":"2026-01-05","open":620.04,"high":636.96,"low":619.59,"close":631.15,"volume":892385,"rsi_14":66.42,"sma_20":602.43,"sma_60":551.2,"sma_120":537.15},{"date":"2026-01-06","open":631.15,"high":654.89,"low":630.0,"close":650.06,"volume":707827,"rsi_14":79.87,"sma_20":604.86,"sma_60":552.69,"sma_120":538.53},{"date":"2026-01-07","open":649.87,"high":658.2,"low":645.77,"close":655.36,"volume":666399,"rsi_14":82.43,"sma_20":608.16,"sma_60":554.45,"sma_120":539.9},{"date":"2026-01-08","open":651.79,"high":660.87,"low":650.44,"close":657.46,"volume":421660,"rsi_14":85.48,"sma_20":610.88,"sma_60":556.36,"sma_120":541.27},{"date":"2026-01-09","open":657.3,"high":675.65,"low":657.0,"close":666.18,"volume":659769,"rsi_14":85.58,"sma_20":614.16,"sma_60":558.45,"sma_120":542.68},{"date":"2026-01-12","open":663.01,"high":665.89,"low":653.33,"close":661.49,"volume":430633,"rsi_14":81.11,"sma_20":617.56,"sma_60":560.5,"sma_120":544.0},{"date":"2026-01-13","open":663.27,"high":671.22,"low":661.66,"close":664.85,"volume":396594,"rsi_14":78.67,"sma_20":620.73,"sma_60":562.62,"sma_120":545.31},{"date":"2026-01-14","open":660.09,"high":666.68,"low":657.0,"close":663.85,"volume":540203,"rsi_14":86.15,"sma_20":624.36,"sma_60":564.8,"sma_120":546.56},{"date":"2026-01-15","open":665.16,"high":669.69,"low":661.62,"close":665.12,"volume":402891,"rsi_14":85.6,"sma_20":628.15,"sma_60":567.15,"sma_120":547.81},{"date":"2026-01-16","open":666.12,"high":667.89,"low":658.1,"close":663.48,"volume":391923,"rsi_14":84.91,"sma_20":632.03,"sma_60":569.45,"sma_120":549.01},{"date":"2026-01-20","open":662.79,"high":678.1,"low":656.3,"close":675.62,"volume":524178,"rsi_14":89.7,"sma_20":636.11,"sma_60":572.05,"sma_120":550.36},{"date":"2026-01-21","open":684.39,"high":695.34,"low":679.99,"close":683.45,"volume":653431,"rsi_14":90.3,"sma_20":640.39,"sma_60":574.7,"sma_120":551.75},{"date":"2026-01-22","open":682.81,"high":693.77,"low":677.0,"close":681.64,"volume":498662,"rsi_14":90.37,"sma_20":643.82,"sma_60":577.43,"sma_120":553.14},{"date":"2026-01-23","open":684.39,"high":694.34,"low":681.06,"close":686.12,"volume":527300,"rsi_14":89.17,"sma_20":647.92,"sma_60":580.16,"sma_120":554.62},{"date":"2026-01-26","open":684.03,"high":684.54,"low":660.42,"close":661.34,"volume":731600,"rsi_14":65.4,"sma_20":650.56,"sma_60":582.53,"sma_120":555.84},{"date":"2026-01-27","open":663.04,"high":666.55,"low":650.75,"close":651.3,"volume":450600,"rsi_14":50.7,"sma_20":652.75,"sma_60":584.95,"sma_120":557.02},{"date":"2026-01-28","open":649.91,"high":655.02,"low":633.62,"close":638.21,"volume":637400,"rsi_14":41.16,"sma_20":654.43,"sma_60":587.09,"sma_120":558.04},{"date":"2026-01-29","open":636.65,"high":640.01,"low":629.01,"close":631.1,"volume":618500,"rsi_14":37.07,"sma_20":655.64,"sma_60":588.95,"sma_120":559.08},{"date":"2026-01-30","open":628.11,"high":648.44,"low":624.95,"close":647.36,"volume":732400,"rsi_14":41.41,"sma_20":657.76,"sma_60":591.11,"sma_120":560.32},{"date":"2026-02-02","open":647.04,"high":666.05,"low":643.43,"close":665.57,"volume":719100,"rsi_14":51.66,"sma_20":660.04,"sma_60":593.6,"sma_120":561.71},{"date":"2026-02-03","open":665.57,"high":677.7,"low":662.52,"close":673.39,"volume":418200,"rsi_14":53.35,"sma_20":662.15,"sma_60":596.12,"sma_120":563.02},{"date":"2026-02-04","open":673.39,"high":690.08,"low":668.15,"close":678.64,"volume":496000,"rsi_14":55.61,"sma_20":663.58,"sma_60":598.93,"sma_120":564.24},{"date":"2026-02-05","open":678.64,"high":689.0,"low":671.68,"close":677.91,"volume":552800,"rsi_14":54.87,"sma_20":664.7,"sma_60":601.6,"sma_120":565.5},{"date":"2026-02-06","open":681.27,"high":692.6,"low":677.48,"close":690.37,"volume":467900,"rsi_14":59.47,"sma_20":666.35,"sma_60":604.5,"sma_120":566.91},{"date":"2026-02-09","open":690.0,"high":700.81,"low":689.0,"close":696.25,"volume":558946,"rsi_14":90.33,"sma_20":648.43,"sma_60":580.32,"sma_120":554.71},{"date":"2026-02-10","open":696.25,"high":697.39,"low":678.16,"close":679.28,"volume":482032,"rsi_14":73.98,"sma_20":651.97,"sma_60":583.0,"sma_120":556.08},{"date":"2026-02-11","open":686.82,"high":695.0,"low":682.03,"close":683.05,"volume":360755,"rsi_14":69.36,"sma_20":655.74,"sma_60":585.95,"sma_120":557.52},{"date":"2026-02-12","open":690.0,"high":693.75,"low":664.95,"close":667.18,"volume":523790,"rsi_14":56.17,"sma_20":658.87,"sma_60":588.57,"sma_120":558.78},{"date":"2026-02-13","open":666.96,"high":690.0,"low":660.0,"close":683.4,"volume":380608,"rsi_14":61.8,"sma_20":662.7,"sma_60":591.3,"sma_120":560.25},{"date":"2026-02-17","open":690.76,"high":707.25,"low":686.86,"close":706.82,"volume":569356,"rsi_14":66.31,"sma_20":667.79,"sma_60":594.46,"sma_120":561.99},{"date":"2026-02-18","open":700.1,"high":714.97,"low":685.5,"close":689.42,"volume":621000,"rsi_14":65.3,"sma_20":673.59,"sma_60":623.99,"sma_120":576.54},{"date":"2026-02-19","open":682.01,"high":695.78,"low":680.94,"close":692.79,"volume":409900,"rsi_14":68.85,"sma_20":674.06,"sma_60":627.27,"sma_120":577.86},{"date":"2026-02-20","open":684.49,"high":694.1,"low":672.67,"close":682.89,"volume":422006,"rsi_14":61.3,"sma_20":674.12,"sma_60":630.05,"sma_120":579.13},{"date":"2026-02-23","open":676.65,"high":682.49,"low":663.52,"close":669.87,"volume":431000,"rsi_14":51.41,"sma_20":673.31,"sma_60":632.64,"sma_120":580.61},{"date":"2026-02-24","open":676.17,"high":690.37,"low":674.48,"close":686.44,"volume":428348,"rsi_14":57.49,"sma_20":673.69,"sma_60":599.97,"sma_120":564.95},{"date":"2026-02-25","open":687.2,"high":692.0,"low":677.31,"close":684.27,"volume":428347,"rsi_14":57.03,"sma_20":675.4,"sma_60":602.88,"sma_120":566.21},{"date":"2026-02-26","open":688.23,"high":699.2,"low":684.59,"close":695.63,"volume":415261,"rsi_14":59.82,"sma_20":677.42,"sma_60":605.84,"sma_120":567.62},{"date":"2026-02-27","open":686.88,"high":702.53,"low":682.47,"close":684.79,"volume":663116,"rsi_14":56.48,"sma_20":678.78,"sma_60":608.64,"sma_120":568.99},{"date":"2026-03-02","open":682.51,"high":682.51,"low":666.46,"close":677.0,"volume":394035,"rsi_14":50.43,"sma_20":679.33,"sma_60":611.21,"sma_120":570.32},{"date":"2026-03-03","open":660.47,"high":671.47,"low":655.65,"close":668.95,"volume":430841,"rsi_14":45.48,"sma_20":679.7,"sma_60":613.44,"sma_120":571.59},{"date":"2026-03-04","open":673.86,"high":677.3,"low":659.79,"close":661.34,"volume":465390,"rsi_14":43.89,"sma_20":679.52,"sma_60":615.56,"sma_120":572.8},{"date":"2026-03-05","open":657.9,"high":668.71,"low":644.3,"close":653.64,"volume":530566,"rsi_14":36.62,"sma_20":679.01,"sma_60":617.64,"sma_120":573.91},{"date":"2026-03-06","open":646.23,"high":651.14,"low":637.37,"close":646.34,"volume":410037,"rsi_14":38.99,"sma_20":678.07,"sma_60":619.92,"sma_120":574.88},{"date":"2026-03-09","open":633.28,"high":642.47,"low":615.0,"close":642.22,"volume":609995,"rsi_14":36.38,"sma_20":677.01,"sma_60":622.16,"sma_120":575.86},{"date":"2026-03-10","open":635.57,"high":653.88,"low":631.45,"close":647.23,"volume":619914,"rsi_14":42.83,"sma_20":675.59,"sma_60":624.66,"sma_120":576.87},{"date":"2026-03-11","open":646.29,"high":657.32,"low":643.1,"close":652.64,"volume":712616,"rsi_14":38.01,"sma_20":674.05,"sma_60":627.26,"sma_120":577.86},{"date":"2026-03-12","open":652.02,"high":655.2,"low":622.3,"close":624.7,"volume":1481484,"rsi_14":19.08,"sma_20":671.2,"sma_60":629.08,"sma_120":578.65},{"date":"2026-03-13","open":566.28,"high":579.45,"low":534.68,"close":535.72,"volume":2740586,"rsi_14":18.19,"sma_20":664.31,"sma_60":652.83,"sma_120":595.87},{"date":"2026-03-16","open":532.92,"high":542.84,"low":516.03,"close":516.74,"volume":2700161,"rsi_14":10.21,"sma_20":655.97,"sma_60":651.62,"sma_120":595.86},{"date":"2026-03-17","open":518.68,"high":534.4,"low":518.6,"close":523.07,"volume":1208895,"rsi_14":12.93,"sma_20":647.05,"sma_60":629.16,"sma_120":578.81},{"date":"2026-03-18","open":519.31,"high":533.57,"low":519.25,"close":520.65,"volume":968831,"rsi_14":8.04,"sma_20":639.72,"sma_60":628.86,"sma_120":578.73},{"date":"2026-03-19","open":517.39,"high":535.38,"low":516.46,"close":534.1,"volume":745103,"rsi_14":14.31,"sma_20":632.26,"sma_60":628.63,"sma_120":578.89},{"date":"2026-03-20","open":533.57,"high":540.0,"low":524.85,"close":529.97,"volume":948993,"rsi_14":14.56,"sma_20":623.42,"sma_60":628.33,"sma_120":578.98},{"date":"2026-03-23","open":531.96,"high":535.61,"low":514.51,"close":516.11,"volume":960629,"rsi_14":14.16,"sma_20":615.08,"sma_60":627.86,"sma_120":579.0},{"date":"2026-03-24","open":512.42,"high":517.43,"low":499.32,"close":515.22,"volume":976209,"rsi_14":14.62,"sma_20":606.52,"sma_60":627.55,"sma_120":579.0},{"date":"2026-03-25","open":524.35,"high":533.44,"low":521.0,"close":526.14,"volume":666538,"rsi_14":19.61,"sma_20":598.61,"sma_60":626.29,"sma_120":579.03},{"date":"2026-03-26","open":524.81,"high":532.0,"low":520.95,"close":521.64,"volume":655156,"rsi_14":19.87,"sma_20":589.91,"sma_60":625.16,"sma_120":579.09},{"date":"2026-03-27","open":517.62,"high":524.1,"low":509.44,"close":510.34,"volume":622608,"rsi_14":19.21,"sma_20":581.19,"sma_60":623.62,"sma_120":578.96},{"date":"2026-03-30","open":514.8,"high":520.0,"low":506.4,"close":510.09,"volume":701862,"rsi_14":17.25,"sma_20":572.84,"sma_60":622.11,"sma_120":578.83},{"date":"2026-03-31","open":516.22,"high":529.03,"low":514.07,"close":522.71,"volume":551261,"rsi_14":20.0,"sma_20":565.53,"sma_60":620.93,"sma_120":578.78},{"date":"2026-04-01","open":526.86,"high":541.25,"low":526.69,"close":536.61,"volume":699539,"rsi_14":28.25,"sma_20":559.29,"sma_60":619.85,"sma_120":578.8},{"date":"2026-04-02","open":528.56,"high":538.27,"low":525.22,"close":537.39,"volume":616021,"rsi_14":50.73,"sma_20":553.48,"sma_60":618.95,"sma_120":578.93},{"date":"2026-04-06","open":537.98,"high":542.79,"low":529.98,"close":542.65,"volume":398897,"rsi_14":62.88,"sma_20":548.3,"sma_60":618.17,"sma_120":579.13},{"date":"2026-04-07","open":539.29,"high":542.61,"low":530.53,"close":532.23,"volume":529516,"rsi_14":54.37,"sma_20":542.8,"sma_60":617.28,"sma_120":579.2},{"date":"2026-04-08","open":543.0,"high":547.49,"low":520.08,"close":532.82,"volume":762168,"rsi_14":55.92,"sma_20":537.08,"sma_60":616.26,"sma_120":579.17},{"date":"2026-04-09","open":529.94,"high":547.0,"low":528.17,"close":532.79,"volume":544613,"rsi_14":49.27,"sma_20":531.08,"sma_60":615.17,"sma_120":579.12},{"date":"2026-04-10","open":531.73,"high":532.52,"low":512.91,"close":520.38,"volume":708173,"rsi_14":45.09,"sma_20":525.87,"sma_60":613.63,"sma_120":578.85},{"date":"2026-04-13","open":520.4,"high":528.1,"low":517.95,"close":526.76,"volume":658841,"rsi_14":55.9,"sma_20":525.42,"sma_60":612.34,"sma_120":578.63},{"date":"2026-04-14","open":530.63,"high":543.29,"low":527.16,"close":533.09,"volume":686508,"rsi_14":59.34,"sma_20":526.24,"sma_60":611.08,"sma_120":578.52},{"date":"2026-04-15","open":533.47,"high":542.18,"low":531.0,"close":539.14,"volume":513855,"rsi_14":57.16,"sma_20":527.04,"sma_60":609.95,"sma_120":578.37},{"date":"2026-04-16","open":542.6,"high":548.86,"low":537.18,"close":539.44,"volume":717249,"rsi_14":60.27,"sma_20":527.98,"sma_60":608.86,"sma_120":578.22},{"date":"2026-04-17","open":543.91,"high":560.95,"low":543.38,"close":553.36,"volume":992440,"rsi_14":74.1,"sma_20":528.94,"sma_60":607.97,"sma_120":578.2},{"date":"2026-04-20","open":559.0,"high":573.77,"low":553.36,"close":572.24,"volume":711196,"rsi_14":78.81,"sma_20":531.06,"sma_60":607.42,"sma_120":578.24},{"date":"2026-04-21","open":573.63,"high":576.59,"low":565.74,"close":570.16,"volume":616609,"rsi_14":74.38,"sma_20":533.76,"sma_60":606.59,"sma_120":578.35},{"date":"2026-04-22","open":572.37,"high":578.63,"low":557.5,"close":563.91,"volume":576692,"rsi_14":65.22,"sma_20":536.19,"sma_60":605.47,"sma_120":578.34},{"date":"2026-04-23","open":566.04,"high":566.09,"low":551.71,"close":564.44,"volume":608090,"rsi_14":65.12,"sma_20":538.11,"sma_60":604.04,"sma_120":578.36},{"date":"2026-04-24","open":563.74,"high":565.0,"low":552.2,"close":558.55,"volume":389123,"rsi_14":58.83,"sma_20":539.96,"sma_60":602.43,"sma_120":578.44},{"date":"2026-04-27","open":553.68,"high":558.58,"low":531.01,"close":539.66,"volume":1046570,"rsi_14":53.77,"sma_20":541.42,"sma_60":600.46,"sma_120":578.41},{"date":"2026-04-28","open":541.0,"high":544.12,"low":534.36,"close":538.15,"volume":412658,"rsi_14":52.68,"sma_20":542.82,"sma_60":598.33,"sma_120":578.39},{"date":"2026-04-29","open":535.0,"high":536.16,"low":524.0,"close":530.23,"volume":810823,"rsi_14":48.81,"sma_20":543.2,"sma_60":596.14,"sma_120":578.32},{"date":"2026-04-30","open":533.62,"high":541.39,"low":531.78,"close":537.48,"volume":611452,"rsi_14":58.37,"sma_20":543.24,"sma_60":594.02,"sma_120":578.32},{"date":"2026-05-01","open":540.0,"high":541.08,"low":530.74,"close":531.95,"volume":478050,"rsi_14":52.56,"sma_20":542.97,"sma_60":591.82,"sma_120":578.31},{"date":"2026-05-04","open":529.38,"high":532.57,"low":517.18,"close":518.0,"volume":913469,"rsi_14":43.07,"sma_20":541.74,"sma_60":589.37,"sma_120":578.26},{"date":"2026-05-05","open":532.27,"high":537.0,"low":527.0,"close":532.53,"volume":679606,"rsi_14":47.19,"sma_20":541.75,"sma_60":587.19,"sma_120":578.32},{"date":"2026-05-06","open":537.54,"high":543.21,"low":530.97,"close":535.1,"volume":691659,"rsi_14":48.19,"sma_20":541.87,"sma_60":584.85,"sma_120":578.45},{"date":"2026-05-07","open":536.36,"high":540.11,"low":524.33,"close":526.53,"volume":534248,"rsi_14":38.27,"sma_20":541.56,"sma_60":582.23,"sma_120":578.47},{"date":"2026-05-08","open":529.55,"high":530.05,"low":519.07,"close":521.58,"volume":474311,"rsi_14":24.78,"sma_20":541.62,"sma_60":579.56,"sma_120":578.5},{"date":"2026-05-11","open":523.52,"high":524.37,"low":508.94,"close":511.98,"volume":586274,"rsi_14":23.05,"sma_20":540.88,"sma_60":576.49,"sma_120":578.41},{"date":"2026-05-12","open":509.02,"high":511.46,"low":493.25,"close":505.2,"volume":1049574,"rsi_14":22.94,"sma_20":539.48,"sma_60":573.59,"sma_120":578.29},{"date":"2026-05-13","open":499.2,"high":500.0,"low":487.44,"close":492.14,"volume":829539,"rsi_14":20.12,"sma_20":537.13,"sma_60":570.41,"sma_120":578.18},{"date":"2026-05-14","open":492.6,"high":503.68,"low":492.6,"close":498.28,"volume":589837,"rsi_14":25.14,"sma_20":535.07,"sma_60":567.59,"sma_120":578.08},{"date":"2026-05-15","open":496.03,"high":503.5,"low":492.49,"close":494.28,"volume":626844,"rsi_14":28.66,"sma_20":532.12,"sma_60":564.44,"sma_120":577.87},{"date":"2026-05-18","open":490.74,"high":499.76,"low":477.15,"close":479.87,"volume":1091206,"rsi_14":25.56,"sma_20":527.5,"sma_60":560.66,"sma_120":577.56},{"date":"2026-05-19","open":475.33,"high":487.72,"low":469.0,"close":481.56,"volume":782176,"rsi_14":28.47,"sma_20":523.07,"sma_60":557.3,"sma_120":577.26},{"date":"2026-05-20","open":481.83,"high":495.0,"low":475.41,"close":493.12,"volume":631262,"rsi_14":31.1,"sma_20":519.53,"sma_60":554.08,"sma_120":577.03},{"date":"2026-05-21","open":488.34,"high":504.52,"low":488.34,"close":504.05,"volume":666112,"rsi_14":38.63,"sma_20":516.51,"sma_60":551.08,"sma_120":576.98},{"date":"2026-05-22","open":506.6,"high":518.0,"low":505.06,"close":515.04,"volume":481556,"rsi_14":48.76,"sma_20":514.34,"sma_60":548.07,"sma_120":576.95},{"date":"2026-05-26","open":518.01,"high":519.55,"low":510.31,"close":516.04,"volume":671213,"rsi_14":42.24,"sma_20":513.16,"sma_60":545.25,"sma_120":576.95},{"date":"2026-05-27","open":518.99,"high":527.0,"low":506.6,"close":507.35,"volume":667046,"rsi_14":37.65,"sma_20":511.62,"sma_60":542.43,"sma_120":576.82},{"date":"2026-05-28","open":505.01,"high":521.78,"low":502.13,"close":520.15,"volume":716325,"rsi_14":47.26,"sma_20":511.11,"sma_60":539.95,"sma_120":576.69},{"date":"2026-05-29","open":513.96,"high":515.83,"low":507.0,"close":508.85,"volume":822610,"rsi_14":44.82,"sma_20":509.68,"sma_60":537.41,"sma_120":576.49},{"date":"2026-06-01","open":504.61,"high":510.64,"low":496.54,"close":500.77,"volume":938178,"rsi_14":45.38,"sma_20":508.12,"sma_60":534.86,"sma_120":576.25},{"date":"2026-06-02","open":500.02,"high":502.7,"low":492.34,"close":494.87,"volume":1974398,"rsi_14":45.72,"sma_20":506.96,"sma_60":532.33,"sma_120":576.12},{"date":"2026-06-03","open":478.74,"high":478.74,"low":460.65,"close":471.21,"volume":2452800,"rsi_14":42.02,"sma_20":503.9,"sma_60":529.48,"sma_120":575.82},{"date":"2026-06-04","open":478.57,"high":480.18,"low":458.7,"close":462.52,"volume":1275514,"rsi_14":36.63,"sma_20":500.27,"sma_60":526.4,"sma_120":575.53},{"date":"2026-06-05","open":466.99,"high":473.21,"low":461.0,"close":467.07,"volume":1075904,"rsi_14":39.87,"sma_20":497.3,"sma_60":523.31,"sma_120":575.29},{"date":"2026-06-08","open":466.36,"high":469.49,"low":462.33,"close":462.8,"volume":589942,"rsi_14":43.12,"sma_20":494.36,"sma_60":520.61,"sma_120":574.85},{"date":"2026-06-09","open":463.55,"high":481.12,"low":463.2,"close":477.9,"volume":726930,"rsi_14":48.67,"sma_20":492.65,"sma_60":519.65,"sma_120":574.54},{"date":"2026-06-10","open":477.9,"high":482.2,"low":469.12,"close":470.75,"volume":745853,"rsi_14":41.6,"sma_20":490.93,"sma_60":518.88,"sma_120":574.12},{"date":"2026-06-11","open":470.7,"high":482.31,"low":470.7,"close":476.42,"volume":646255,"rsi_14":39.19,"sma_20":490.14,"sma_60":518.11,"sma_120":573.63},{"date":"2026-06-12","open":480.87,"high":482.1,"low":465.31,"close":467.74,"volume":699872,"rsi_14":31.16,"sma_20":488.62,"sma_60":517.22,"sma_120":573.04},{"date":"2026-06-15","open":479.0,"high":479.0,"low":463.77,"close":471.65,"volume":812184,"rsi_14":32.72,"sma_20":487.49,"sma_60":516.18,"sma_120":572.41},{"date":"2026-06-16","open":472.25,"high":475.98,"low":463.33,"close":463.68,"volume":613877,"rsi_14":32.91,"sma_20":486.68,"sma_60":515.08,"sma_120":571.71},{"date":"2026-06-17","open":463.32,"high":467.35,"low":448.57,"close":450.75,"volume":867495,"rsi_14":22.86,"sma_20":485.14,"sma_60":513.99,"sma_120":570.92},{"date":"2026-06-18","open":454.0,"high":459.29,"low":449.01,"close":456.13,"volume":1409090,"rsi_14":28.38,"sma_20":483.29,"sma_60":513.0,"sma_120":570.28},{"date":"2026-06-22","open":459.13,"high":468.68,"low":456.02,"close":465.06,"volume":903216,"rsi_14":35.46,"sma_20":481.34,"sma_60":511.99,"sma_120":569.14},{"date":"2026-06-23","open":465.28,"high":468.49,"low":458.89,"close":459.33,"volume":616083,"rsi_14":35.51,"sma_20":478.55,"sma_60":510.95,"sma_120":568.06},{"date":"2026-06-24","open":465.9,"high":481.74,"low":459.0,"close":478.93,"volume":1048283,"rsi_14":53.26,"sma_20":476.7,"sma_60":510.42,"sma_120":567.02},{"date":"2026-06-25","open":479.73,"high":489.98,"low":479.0,"close":485.52,"volume":998264,"rsi_14":59.87,"sma_20":475.61,"sma_60":510.01,"sma_120":566.06},{"date":"2026-06-26","open":489.19,"high":493.98,"low":482.94,"close":488.45,"volume":920639,"rsi_14":59.31,"sma_20":474.02,"sma_60":509.44,"sma_120":565.19},{"date":"2026-06-29","open":485.49,"high":490.0,"low":458.21,"close":459.12,"volume":895679,"rsi_14":48.68,"sma_20":471.53,"sma_60":508.15,"sma_120":564.0},{"date":"2026-06-30","open":456.2,"high":457.95,"low":443.6,"close":450.98,"volume":862731,"rsi_14":39.88,"sma_20":469.04,"sma_60":506.71,"sma_120":562.83},{"date":"2026-07-01","open":450.5,"high":456.91,"low":445.5,"close":454.78,"volume":774447,"rsi_14":43.84,"sma_20":467.04,"sma_60":505.25,"sma_120":561.71},{"date":"2026-07-02","open":454.22,"high":461.47,"low":451.29,"close":461.33,"volume":567486,"rsi_14":44.22,"sma_20":466.55,"sma_60":504.07,"sma_120":560.67},{"date":"2026-07-06","open":452.96,"high":456.92,"low":449.19,"close":452.49,"volume":699474,"rsi_14":44.16,"sma_20":466.04,"sma_60":502.73,"sma_120":559.49},{"date":"2026-07-07","open":460.84,"high":461.5,"low":451.38,"close":453.78,"volume":552325,"rsi_14":43.02,"sma_20":465.38,"sma_60":501.41,"sma_120":558.29},{"date":"2026-07-08","open":450.03,"high":458.39,"low":445.0,"close":455.11,"volume":434055,"rsi_14":46.47,"sma_20":465.0,"sma_60":500.32,"sma_120":556.98},{"date":"2026-07-09","open":453.81,"high":461.99,"low":448.31,"close":460.24,"volume":395052,"rsi_14":54.18,"sma_20":464.11,"sma_60":499.21,"sma_120":555.78},{"date":"2026-07-10","open":463.83,"high":470.7,"low":461.25,"close":469.2,"volume":425997,"rsi_14":55.58,"sma_20":464.03,"sma_60":498.15,"sma_120":554.62},{"date":"2026-07-13","open":474.0,"high":482.98,"low":471.2,"close":473.33,"volume":554633,"rsi_14":53.68,"sma_20":463.88,"sma_60":497.05,"sma_120":553.5},{"date":"2026-07-14","open":471.83,"high":477.0,"low":461.08,"close":469.12,"volume":448509,"rsi_14":54.42,"sma_20":463.95,"sma_60":495.88,"sma_120":552.37},{"date":"2026-07-15","open":465.42,"high":474.48,"low":462.76,"close":466.14,"volume":577196,"rsi_14":43.21,"sma_20":463.67,"sma_60":494.43,"sma_120":551.2},{"date":"2026-07-16","open":469.04,"high":481.75,"low":465.78,"close":478.86,"volume":523916,"rsi_14":46.68,"sma_20":464.43,"sma_60":492.87,"sma_120":550.15},{"date":"2026-07-17","open":479.15,"high":492.94,"low":475.53,"close":479.57,"volume":773628,"rsi_14":45.47,"sma_20":465.87,"sma_60":491.36,"sma_120":548.97},{"date":"2026-07-20","open":489.0,"high":490.0,"low":475.61,"close":488.08,"volume":635149,"rsi_14":68.73,"sma_20":467.47,"sma_60":490.1,"sma_120":547.78},{"date":"2026-07-21","open":485.38,"high":494.64,"low":482.79,"close":489.47,"volume":745009,"rsi_14":77.28,"sma_20":468.69,"sma_60":488.85,"sma_120":546.44},{"date":"2026-07-22","open":491.4,"high":493.04,"low":479.53,"close":483.52,"volume":552002,"rsi_14":69.77,"sma_20":469.9,"sma_60":487.6,"sma_120":545.01},{"date":"2026-07-23","open":479.81,"high":483.5,"low":473.68,"close":477.95,"volume":519568,"rsi_14":61.59,"sma_20":469.85,"sma_60":486.57,"sma_120":543.52},{"date":"2026-07-24","open":476.18,"high":481.01,"low":471.76,"close":475.36,"volume":545383,"rsi_14":67.47,"sma_20":469.34,"sma_60":485.52,"sma_120":541.93},{"date":"2026-07-27","open":480.2,"high":484.6,"low":474.46,"close":480.51,"volume":425112,"rsi_14":69.28,"sma_20":468.95,"sma_60":484.69,"sma_120":540.42},{"date":"2026-07-28","open":488.09,"high":503.42,"low":486.25,"close":501.52,"volume":517722,"rsi_14":76.07,"sma_20":471.07,"sma_60":484.09,"sma_120":539.06},{"date":"2026-07-29","open":501.82,"high":516.83,"low":497.06,"close":508.09,"volume":562073,"rsi_14":76.45,"sma_20":473.92,"sma_60":483.7,"sma_120":537.76},{"date":"2026-07-30","open":507.19,"high":517.27,"low":505.0,"close":516.73,"volume":535706,"rsi_14":76.37,"sma_20":477.02,"sma_60":483.67,"sma_120":536.52},{"date":"2026-07-31","open":516.37,"high":516.37,"low":506.21,"close":512.83,"volume":511357,"rsi_14":71.97,"sma_20":479.6,"sma_60":483.35,"sma_120":535.27},{"date":"2026-08-03","open":519.31,"high":535.26,"low":516.42,"close":534.41,"volume":977917,"rsi_14":80.43,"sma_20":483.69,"sma_60":483.34,"sma_120":534.01},{"date":"2026-08-04","open":526.39,"high":546.13,"low":526.39,"close":543.86,"volume":494702,"rsi_14":84.17,"sma_20":488.2,"sma_60":483.62,"sma_120":532.88},{"date":"2026-08-05","open":547.13,"high":550.77,"low":535.29,"close":539.47,"volume":459327,"rsi_14":78.75,"sma_20":492.41,"sma_60":483.92,"sma_120":531.69},{"date":"2026-08-06","open":539.61,"high":543.96,"low":536.51,"close":538.79,"volume":358325,"rsi_14":78.1,"sma_20":496.34,"sma_60":484.37,"sma_120":530.62},{"date":"2026-08-07","open":538.85,"high":566.73,"low":537.91,"close":565.15,"volume":566402,"rsi_14":81.27,"sma_20":501.14,"sma_60":485.37,"sma_120":529.63},{"date":"2026-08-10","open":560.99,"high":561.5,"low":545.92,"close":548.66,"volume":727478,"rsi_14":71.39,"sma_20":504.9,"sma_60":486.31,"sma_120":528.31},{"date":"2026-08-11","open":546.0,"high":553.18,"low":540.3,"close":541.35,"volume":414644},{"date":"2026-08-12","open":537.99,"high":539.74,"low":530.62,"close":531.89,"volume":510750,"rsi_14":68.78,"sma_20":511.8,"sma_60":487.65,"sma_120":525.74},{"date":"2026-08-13","open":531.89,"high":534.27,"low":512.2,"close":515.57,"volume":758942,"rsi_14":62.78,"sma_20":513.64,"sma_60":488.25,"sma_120":524.35},{"date":"2026-08-14","open":515.48,"high":517.52,"low":506.97,"close":510.75,"volume":639277,"rsi_14":59.63,"sma_20":515.2,"sma_60":488.74,"sma_120":523.02},{"date":"2026-08-17","open":506.27,"high":507.49,"low":493.11,"close":493.33,"volume":556507,"rsi_14":47.33,"sma_20":515.46,"sma_60":488.74,"sma_120":521.41},{"date":"2026-08-18","open":496.75,"high":524.8,"low":496.75,"close":516.74,"volume":773189,"rsi_14":52.54,"sma_20":516.82,"sma_60":488.95,"sma_120":520.01},{"date":"2026-08-19","open":520.11,"high":542.39,"low":517.56,"close":527.85,"volume":646010,"rsi_14":53.22,"sma_20":519.04,"sma_60":489.16,"sma_120":518.62},{"date":"2026-08-20","open":522.01,"high":526.78,"low":513.58,"close":515.14,"volume":496984,"rsi_14":50.64,"sma_20":520.9,"sma_60":489.15,"sma_120":517.2},{"date":"2026-08-21","open":517.61,"high":529.66,"low":513.59,"close":521.46,"volume":468443,"rsi_14":46.11,"sma_20":523.2,"sma_60":489.38,"sma_120":515.91},{"date":"2026-08-24","open":528.81,"high":540.99,"low":526.74,"close":538.76,"volume":612497},{"date":"2026-08-25","open":533.8,"high":537.95,"low":526.07,"close":537.22,"volume":716063,"rsi_14":49.34,"sma_20":527.9,"sma_60":490.17,"sma_120":513.79},{"date":"2026-08-26","open":535.21,"high":546.51,"low":529.02,"close":543.19,"volume":629651,"rsi_14":51.25,"sma_20":529.66,"sma_60":490.87,"sma_120":512.87},{"date":"2026-08-27","open":536.07,"high":543.29,"low":526.95,"close":540.1,"volume":1239170,"rsi_14":41.83,"sma_20":530.83,"sma_60":491.63,"sma_120":511.98},{"date":"2026-08-28","open":542.0,"high":542.54,"low":503.05,"close":517.5,"volume":1608767,"rsi_14":40.22,"sma_20":531.06,"sma_60":492.4,"sma_120":510.94},{"date":"2026-08-31","open":521.1,"high":543.58,"low":518.95,"close":537.1,"volume":1104031,"rsi_14":48.76,"sma_20":531.19,"sma_60":493.64,"sma_120":510.02},{"date":"2026-09-01","open":527.84,"high":551.96,"low":527.84,"close":545.66,"volume":828531},{"date":"2026-09-02","open":545.68,"high":559.76,"low":545.01,"close":551.74,"volume":597255,"rsi_14":61.27,"sma_20":531.9,"sma_60":496.44,"sma_120":508.52},{"date":"2026-09-03","open":559.27,"high":568.44,"low":549.62,"close":557.11,"volume":665231},{"date":"2026-09-04","open":555.07,"high":566.87,"low":553.42,"close":564.12,"volume":515819,"rsi_14":73.49,"sma_20":532.76,"sma_60":499.31,"sma_120":509.1},{"date":"2026-09-08","open":563.0,"high":564.84,"low":541.82,"close":549.23,"volume":629920,"rsi_14":61.43,"sma_20":532.79,"sma_60":500.53,"sma_120":509.32},{"date":"2026-09-09","open":543.89,"high":550.06,"low":540.01,"close":541.86,"volume":489462,"rsi_14":55.06,"sma_20":532.82,"sma_60":501.76,"sma_120":509.49},{"date":"2026-09-10","open":537.4,"high":542.8,"low":530.79,"close":535.63,"volume":625815,"rsi_14":57.77,"sma_20":533.0,"sma_60":502.83,"sma_120":509.51},{"date":"2026-09-11","open":541.17,"high":547.08,"low":531.56,"close":546.78,"volume":419988,"rsi_14":59.26,"sma_20":534.56,"sma_60":504.21,"sma_120":509.65},{"date":"2026-09-14","open":544.94,"high":552.67,"low":537.26,"close":548.65,"volume":403565,"rsi_14":54.08,"sma_20":536.46,"sma_60":505.84,"sma_120":509.92},{"date":"2026-09-15","open":554.2,"high":555.59,"low":537.75,"close":544.32,"volume":591649,"rsi_14":52.86,"sma_20":539.01,"sma_60":507.31,"sma_120":510.16},{"date":"2026-09-16","open":541.15,"high":542.14,"low":529.01,"close":530.52,"volume":651861,"rsi_14":45.2,"sma_20":539.7,"sma_60":508.4,"sma_120":510.2},{"date":"2026-09-17","open":539.98,"high":547.5,"low":539.31,"close":543.73,"volume":433868},{"date":"2026-09-18","open":546.07,"high":547.58,"low":536.55,"close":540.98,"volume":1145397,"rsi_14":59.61,"sma_20":541.78,"sma_60":510.85,"sma_120":510.63},{"date":"2026-09-21","open":545.27,"high":561.47,"low":544.43,"close":557.86,"volume":512544,"rsi_14":58.69,"sma_20":543.6,"sma_60":512.05,"sma_120":511.03},{"date":"2026-09-22","open":558.7,"high":566.1,"low":552.65,"close":553.86,"volume":501622,"rsi_14":53.57,"sma_20":544.36,"sma_60":513.14,"sma_120":511.29},{"date":"2026-09-23","open":563.1,"high":563.1,"low":543.21,"close":543.81,"volume":328813,"rsi_14":46.67,"sma_20":544.69,"sma_60":514.55,"sma_120":511.35},{"date":"2026-09-24","open":544.02,"high":551.86,"low":542.17,"close":548.78,"volume":309912,"rsi_14":46.49,"sma_20":544.97,"sma_60":516.18,"sma_120":511.45},{"date":"2026-09-25","open":550.74,"high":553.03,"low":541.32,"close":545.2,"volume":313728,"rsi_14":41.78,"sma_20":545.22,"sma_60":517.69,"sma_120":511.47},{"date":"2026-09-28","open":538.35,"high":552.72,"low":534.05,"close":549.13,"volume":416362,"rsi_14":49.95,"sma_20":546.8,"sma_60":519.15,"sma_120":511.61},{"date":"2026-09-29","open":553.51,"high":557.96,"low":546.54,"close":547.89,"volume":434830,"rsi_14":53.08,"sma_20":547.34,"sma_60":520.74,"sma_120":511.73},{"date":"2026-09-30","open":548.43,"high":552.11,"low":540.57,"close":546.17,"volume":325583,"rsi_14":55.64,"sma_20":547.37,"sma_60":522.28,"sma_120":511.85},{"date":"2026-10-01","open":546.05,"high":551.96,"low":534.17,"close":537.73,"volume":442539,"rsi_14":45.01,"sma_20":546.67,"sma_60":523.66,"sma_120":511.99},{"date":"2026-10-02","open":537.74,"high":548.16,"low":535.77,"close":543.69,"volume":341214,"rsi_14":47.39,"sma_20":546.0,"sma_60":525.05,"sma_120":512.13},{"date":"2026-10-05","open":543.69,"high":549.13,"low":541.63,"close":542.72,"volume":305940,"rsi_14":49.13,"sma_20":544.93,"sma_60":526.28,"sma_120":512.21},{"date":"2026-10-06","open":540.83,"high":551.5,"low":540.0,"close":547.29,"volume":319453},{"date":"2026-10-07","open":547.6,"high":554.18,"low":539.01,"close":545.48,"volume":321752,"rsi_14":51.23,"sma_20":545.01,"sma_60":528.78,"sma_120":512.33},{"date":"2026-10-08","open":545.0,"high":567.32,"low":544.43,"close":564.21,"volume":458081,"rsi_14":63.37,"sma_20":546.44,"sma_60":530.42,"sma_120":512.42},{"date":"2026-10-09","open":568.14,"high":571.0,"low":559.09,"close":570.37,"volume":384127,"rsi_14":58.22,"sma_20":547.62,"sma_60":531.94,"sma_120":512.41},{"date":"2026-10-12","open":568.06,"high":570.98,"low":555.24,"close":567.47,"volume":545452,"rsi_14":59.07,"sma_20":548.56,"sma_60":533.41,"sma_120":512.38},{"date":"2026-10-13","open":570.95,"high":583.67,"low":570.95,"close":579.0,"volume":507587,"rsi_14":73.0,"sma_20":550.29,"sma_60":534.92,"sma_120":512.51},{"date":"2026-10-14","open":572.92,"high":592.62,"low":572.92,"close":592.42,"volume":604015,"rsi_14":75.68,"sma_20":553.39,"sma_60":536.64,"sma_120":512.74},{"date":"2026-10-15","open":600.0,"high":610.21,"low":596.12,"close":609.24,"volume":571820,"rsi_14":82.61,"sma_20":556.66,"sma_60":538.73,"sma_120":513.16},{"date":"2026-10-16","open":611.0,"high":615.0,"low":591.12,"close":592.94,"volume":461203,"rsi_14":69.81,"sma_20":559.26,"sma_60":540.65,"sma_120":513.61},{"date":"2026-10-19","open":589.9,"high":596.68,"low":588.74,"close":591.62,"volume":266263,"rsi_14":69.76,"sma_20":560.95,"sma_60":542.59,"sma_120":514.05},{"date":"2026-10-20","open":595.42,"high":605.76,"low":593.51,"close":602.9,"volume":334800,"rsi_14":73.6,"sma_20":563.4,"sma_60":544.63,"sma_120":514.66},{"date":"2026-10-21","open":600.43,"high":608.15,"low":598.01,"close":606.99,"volume":406707,"rsi_14":79.89,"sma_20":566.56,"sma_60":546.38,"sma_120":515.24},{"date":"2026-10-22","open":611.82,"high":637.26,"low":611.82,"close":635.01,"volume":816223,"rsi_14":83.11,"sma_20":570.87,"sma_60":548.5,"sma_120":516.1}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":24.361873547903578,"pbr":9.49,"per":26.07,"roa":4.94,"roe":13.19,"grade":"B","comment":"PER 26.07배, ROE 13.19%","revenue":11982078000.0,"analysis":"PER 26.1배입니다. ROE 13.2%입니다. 시가총액 272.99억. 매출 119.82억, 영업이익 15.86억.","eps_basis":"TTM","debt_ratio":0.892089555997683,"market_cap":27298635393,"net_income":1190072000.0,"total_debt":2302443000.0,"ttm_window":"2025Q1~2025Q4","gross_margin":40.07,"total_assets":6895245000.0,"total_equity":2580955000.0,"profit_margin":9.93,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":1586363000.0,"operating_margin":13.24,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 83 과매수 구간"],"backtest_top3":[],"current_price":635.01,"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":252.25},{"date":"2016-10-25","close":246.99},{"date":"2016-10-26","close":245.92},{"date":"2016-10-27","close":239.86},{"date":"2016-10-28","close":242.31},{"date":"2016-10-31","close":243.34},{"date":"2016-11-01","close":240.18},{"date":"2016-11-02","close":239.29},{"date":"2016-11-03","close":231.61},{"date":"2016-11-04","close":228.17},{"date":"2016-11-07","close":232.59},{"date":"2016-11-08","close":232.63},{"date":"2016-11-09","close":236.34},{"date":"2016-11-10","close":236.61},{"date":"2016-11-11","close":238.87},{"date":"2016-11-14","close":240.41},{"date":"2016-11-15","close":244.47},{"date":"2016-11-16","close":246.62},{"date":"2016-11-17","close":251.13},{"date":"2016-11-18","close":250.09},{"date":"2016-11-21","close":251.0},{"date":"2016-11-22","close":258.39},{"date":"2016-11-23","close":262.02},{"date":"2016-11-25","close":263.62},{"date":"2016-11-28","close":261.6},{"date":"2016-11-29","close":260.41},{"date":"2016-11-30","close":259.5},{"date":"2016-12-01","close":257.41},{"date":"2016-12-02","close":253.39},{"date":"2016-12-05","close":257.6},{"date":"2016-12-06","close":254.22},{"date":"2016-12-07","close":253.94},{"date":"2016-12-08","close":253.29},{"date":"2016-12-09","close":251.14},{"date":"2016-12-12","close":251.61},{"date":"2016-12-13","close":255.02},{"date":"2016-12-14","close":252.93},{"date":"2016-12-15","close":256.69},{"date":"2016-12-16","close":262.13},{"date":"2016-12-19","close":259.97},{"date":"2016-12-20","close":260.89},{"date":"2016-12-21","close":262.95},{"date":"2016-12-22","close":257.31},{"date":"2016-12-23","close":256.86},{"date":"2016-12-27","close":258.73},{"date":"2016-12-28","close":255.75},{"date":"2016-12-29","close":257.34},{"date":"2016-12-30","close":254.94},{"date":"2017-01-03","close":256.68},{"date":"2017-01-04","close":260.92},{"date":"2017-01-05","close":264.14},{"date":"2017-01-06","close":263.3},{"date":"2017-01-09","close":260.79},{"date":"2017-01-10","close":262.5},{"date":"2017-01-11","close":262.15},{"date":"2017-01-12","close":260.95},{"date":"2017-01-13","close":261.4},{"date":"2017-01-17","close":263.06},{"date":"2017-01-18","close":265.5},{"date":"2017-01-19","close":266.12},{"date":"2017-01-20","close":266.22},{"date":"2017-01-23","close":266.02},{"date":"2017-01-24","close":268.81},{"date":"2017-01-25","close":272.01},{"date":"2017-01-26","close":272.42},{"date":"2017-01-27","close":271.44},{"date":"2017-01-30","close":270.18},{"date":"2017-01-31","close":272.28},{"date":"2017-02-01","close":269.54},{"date":"2017-02-02","close":270.75},{"date":"2017-02-03","close":272.06},{"date":"2017-02-06","close":273.08},{"date":"2017-02-07","close":272.49},{"date":"2017-02-08","close":272.82},{"date":"2017-02-09","close":272.87},{"date":"2017-02-10","close":269.84},{"date":"2017-02-13","close":268.12},{"date":"2017-02-14","close":271.46},{"date":"2017-02-15","close":273.64},{"date":"2017-02-16","close":272.09},{"date":"2017-02-17","close":275.15},{"date":"2017-02-21","close":277.26},{"date":"2017-02-22","close":277.19},{"date":"2017-02-23","close":274.6},{"date":"2017-02-24","close":276.33},{"date":"2017-02-27","close":275.69},{"date":"2017-02-28","close":273.43},{"date":"2017-03-01","close":274.83},{"date":"2017-03-02","close":277.45},{"date":"2017-03-03","close":278.15},{"date":"2017-03-06","close":275.59},{"date":"2017-03-07","close":269.92},{"date":"2017-03-08","close":275.47},{"date":"2017-03-09","close":273.77},{"date":"2017-03-10","close":286.42},{"date":"2017-03-13","close":286.91},{"date":"2017-03-14","close":285.38},{"date":"2017-03-15","close":287.78},{"date":"2017-03-16","close":286.32},{"date":"2017-03-17","close":288.81},{"date":"2017-03-20","close":285.71},{"date":"2017-03-21","close":281.28},{"date":"2017-03-22","close":283.26},{"date":"2017-03-23","close":281.22},{"date":"2017-03-24","close":281.53},{"date":"2017-03-27","close":280.14},{"date":"2017-03-28","close":282.86},{"date":"2017-03-29","close":283.43},{"date":"2017-03-30","close":285.51},{"date":"2017-03-31","close":285.23},{"date":"2017-04-03","close":282.03},{"date":"2017-04-04","close":281.57},{"date":"2017-04-05","close":281.65},{"date":"2017-04-06","close":284.96},{"date":"2017-04-07","close":284.5},{"date":"2017-04-10","close":286.59},{"date":"2017-04-11","close":286.65},{"date":"2017-04-12","close":283.78},{"date":"2017-04-13","close":282.68},{"date":"2017-04-17","close":283.17},{"date":"2017-04-18","close":282.86},{"date":"2017-04-19","close":279.46},{"date":"2017-04-20","close":278.73},{"date":"2017-04-21","close":279.5},{"date":"2017-04-24","close":278.21},{"date":"2017-04-25","close":277.99},{"date":"2017-04-26","close":279.69},{"date":"2017-04-27","close":281.68},{"date":"2017-04-28","close":281.44},{"date":"2017-05-01","close":283.22},{"date":"2017-05-02","close":288.59},{"date":"2017-05-03","close":290.36},{"date":"2017-05-04","close":292.21},{"date":"2017-05-05","close":295.47},{"date":"2017-05-08","close":297.54},{"date":"2017-05-09","close":299.57},{"date":"2017-05-10","close":299.47},{"date":"2017-05-11","close":299.91},{"date":"2017-05-12","close":297.55},{"date":"2017-05-15","close":295.41},{"date":"2017-05-16","close":293.33},{"date":"2017-05-17","close":292.09},{"date":"2017-05-18","close":297.82},{"date":"2017-05-19","close":294.08},{"date":"2017-05-22","close":294.94},{"date":"2017-05-23","close":290.55},{"date":"2017-05-24","close":280.51},{"date":"2017-05-25","close":293.04},{"date":"2017-05-26","close":302.4},{"date":"2017-05-30","close":303.0},{"date":"2017-05-31","close":304.84},{"date":"2017-06-01","close":306.72},{"date":"2017-06-02","close":311.47},{"date":"2017-06-05","close":313.73},{"date":"2017-06-06","close":306.96},{"date":"2017-06-07","close":307.94},{"date":"2017-06-08","close":307.27},{"date":"2017-06-09","close":307.87},{"date":"2017-06-12","close":301.02},{"date":"2017-06-13","close":302.69},{"date":"2017-06-14","close":302.21},{"date":"2017-06-15","close":300.13},{"date":"2017-06-16","close":295.94},{"date":"2017-06-19","close":294.17},{"date":"2017-06-20","close":296.5},{"date":"2017-06-21","close":288.84},{"date":"2017-06-22","close":284.14},{"date":"2017-06-23","close":284.71},{"date":"2017-06-26","close":289.72},{"date":"2017-06-27","close":282.86},{"date":"2017-06-28","close":285.28},{"date":"2017-06-29","close":285.88},{"date":"2017-06-30","close":287.34},{"date":"2017-07-03","close":283.36},{"date":"2017-07-05","close":279.04},{"date":"2017-07-06","close":273.24},{"date":"2017-07-07","close":276.97},{"date":"2017-07-10","close":268.82},{"date":"2017-07-11","close":255.98},{"date":"2017-07-12","close":261.86},{"date":"2017-07-13","close":257.4},{"date":"2017-07-14","close":261.74},{"date":"2017-07-17","close":253.94},{"date":"2017-07-18","close":258.75},{"date":"2017-07-19","close":256.75},{"date":"2017-07-20","close":255.74},{"date":"2017-07-21","close":253.4},{"date":"2017-07-24","close":252.08},{"date":"2017-07-25","close":256.61},{"date":"2017-07-26","close":247.24},{"date":"2017-07-27","close":249.43},{"date":"2017-07-28","close":248.6},{"date":"2017-07-31","close":251.21},{"date":"2017-08-01","close":255.27},{"date":"2017-08-02","close":247.97},{"date":"2017-08-03","close":251.28},{"date":"2017-08-04","close":250.2},{"date":"2017-08-07","close":248.81},{"date":"2017-08-08","close":250.64},{"date":"2017-08-09","close":253.08},{"date":"2017-08-10","close":246.87},{"date":"2017-08-11","close":251.05},{"date":"2017-08-14","close":248.47},{"date":"2017-08-15","close":237.67},{"date":"2017-08-16","close":243.43},{"date":"2017-08-17","close":241.43},{"date":"2017-08-18","close":244.2},{"date":"2017-08-21","close":234.21},{"date":"2017-08-22","close":231.65},{"date":"2017-08-23","close":232.06},{"date":"2017-08-24","close":233.71},{"date":"2017-08-25","close":212.36},{"date":"2017-08-28","close":207.75},{"date":"2017-08-29","close":211.78},{"date":"2017-08-30","close":213.57},{"date":"2017-08-31","close":221.01},{"date":"2017-09-01","close":221.73},{"date":"2017-09-05","close":223.9},{"date":"2017-09-06","close":228.0},{"date":"2017-09-07","close":230.53},{"date":"2017-09-08","close":226.98},{"date":"2017-09-11","close":228.6},{"date":"2017-09-12","close":226.88},{"date":"2017-09-13","close":226.41},{"date":"2017-09-14","close":223.93},{"date":"2017-09-15","close":224.67},{"date":"2017-09-18","close":227.08},{"date":"2017-09-19","close":224.45},{"date":"2017-09-20","close":223.84},{"date":"2017-09-21","close":219.74},{"date":"2017-09-22","close":219.17},{"date":"2017-09-25","close":218.89},{"date":"2017-09-26","close":218.99},{"date":"2017-09-27","close":227.66},{"date":"2017-09-28","close":226.89},{"date":"2017-09-29","close":226.06},{"date":"2017-10-02","close":223.8},{"date":"2017-10-03","close":227.62},{"date":"2017-10-04","close":223.52},{"date":"2017-10-05","close":220.63},{"date":"2017-10-06","close":219.91},{"date":"2017-10-09","close":217.34},{"date":"2017-10-10","close":212.69},{"date":"2017-10-11","close":207.89},{"date":"2017-10-12","close":190.16},{"date":"2017-10-13","close":198.58},{"date":"2017-10-16","close":193.7},{"date":"2017-10-17","close":202.28},{"date":"2017-10-18","close":198.37},{"date":"2017-10-19","close":204.62},{"date":"2017-10-20","close":204.84},{"date":"2017-10-23","close":202.36},{"date":"2017-10-24","close":203.31},{"date":"2017-10-25","close":201.29},{"date":"2017-10-26","close":200.51},{"date":"2017-10-27","close":198.93},{"date":"2017-10-30","close":201.69},{"date":"2017-10-31","close":201.79},{"date":"2017-11-01","close":204.83},{"date":"2017-11-02","close":202.9},{"date":"2017-11-03","close":202.05},{"date":"2017-11-06","close":201.33},{"date":"2017-11-07","close":198.01},{"date":"2017-11-08","close":195.9},{"date":"2017-11-09","close":199.19},{"date":"2017-11-10","close":200.76},{"date":"2017-11-13","close":198.03},{"date":"2017-11-14","close":199.05},{"date":"2017-11-15","close":199.99},{"date":"2017-11-16","close":205.96},{"date":"2017-11-17","close":215.1},{"date":"2017-11-20","close":209.16},{"date":"2017-11-21","close":209.96},{"date":"2017-11-22","close":212.3},{"date":"2017-11-24","close":210.37},{"date":"2017-11-27","close":206.69},{"date":"2017-11-28","close":217.07},{"date":"2017-11-29","close":223.1},{"date":"2017-11-30","close":221.71},{"date":"2017-12-01","close":212.58},{"date":"2017-12-04","close":221.64},{"date":"2017-12-05","close":223.97},{"date":"2017-12-06","close":223.14},{"date":"2017-12-07","close":221.59},{"date":"2017-12-08","close":224.54},{"date":"2017-12-11","close":216.14},{"date":"2017-12-12","close":214.87},{"date":"2017-12-13","close":215.03},{"date":"2017-12-14","close":217.17},{"date":"2017-12-15","close":218.25},{"date":"2017-12-18","close":222.66},{"date":"2017-12-19","close":227.47},{"date":"2017-12-20","close":226.0},{"date":"2017-12-21","close":228.57},{"date":"2017-12-22","close":226.27},{"date":"2017-12-26","close":226.68},{"date":"2017-12-27","close":225.65},{"date":"2017-12-28","close":225.33},{"date":"2017-12-29","close":223.66},{"date":"2018-01-02","close":229.63},{"date":"2018-01-03","close":245.12},{"date":"2018-01-04","close":244.88},{"date":"2018-01-05","close":237.96},{"date":"2018-01-08","close":231.14},{"date":"2018-01-09","close":232.92},{"date":"2018-01-10","close":230.45},{"date":"2018-01-11","close":233.15},{"date":"2018-01-12","close":237.32},{"date":"2018-01-16","close":237.12},{"date":"2018-01-17","close":238.69},{"date":"2018-01-18","close":243.15},{"date":"2018-01-19","close":244.13},{"date":"2018-01-22","close":235.01},{"date":"2018-01-23","close":228.79},{"date":"2018-01-24","close":224.31},{"date":"2018-01-25","close":227.29},{"date":"2018-01-26","close":227.69},{"date":"2018-01-29","close":229.15},{"date":"2018-01-30","close":226.05},{"date":"2018-01-31","close":222.1},{"date":"2018-02-01","close":219.4},{"date":"2018-02-02","close":219.47},{"date":"2018-02-05","close":212.99},{"date":"2018-02-06","close":218.59},{"date":"2018-02-07","close":218.06},{"date":"2018-02-08","close":209.09},{"date":"2018-02-09","close":218.55},{"date":"2018-02-12","close":209.48},{"date":"2018-02-13","close":206.79},{"date":"2018-02-14","close":206.76},{"date":"2018-02-15","close":204.0},{"date":"2018-02-16","close":203.15},{"date":"2018-02-20","close":201.13},{"date":"2018-02-21","close":201.19},{"date":"2018-02-22","close":204.05},{"date":"2018-02-23","close":207.11},{"date":"2018-02-26","close":198.93},{"date":"2018-02-27","close":203.06},{"date":"2018-02-28","close":203.35},{"date":"2018-03-01","close":200.71},{"date":"2018-03-02","close":194.0},{"date":"2018-03-05","close":197.88},{"date":"2018-03-06","close":200.22},{"date":"2018-03-07","close":201.07},{"date":"2018-03-08","close":206.54},{"date":"2018-03-09","close":205.92},{"date":"2018-03-12","close":207.62},{"date":"2018-03-13","close":208.4},{"date":"2018-03-14","close":201.99},{"date":"2018-03-15","close":206.14},{"date":"2018-03-16","close":221.88},{"date":"2018-03-19","close":215.6},{"date":"2018-03-20","close":215.63},{"date":"2018-03-21","close":213.0},{"date":"2018-03-22","close":207.36},{"date":"2018-03-23","close":202.29},{"date":"2018-03-26","close":207.9},{"date":"2018-03-27","close":204.92},{"date":"2018-03-28","close":205.11},{"date":"2018-03-29","close":204.27},{"date":"2018-04-02","close":203.13},{"date":"2018-04-03","close":204.38},{"date":"2018-04-04","close":206.32},{"date":"2018-04-05","close":206.92},{"date":"2018-04-06","close":208.26},{"date":"2018-04-09","close":212.15},{"date":"2018-04-10","close":221.06},{"date":"2018-04-11","close":213.3},{"date":"2018-04-12","close":217.81},{"date":"2018-04-13","close":220.88},{"date":"2018-04-16","close":227.93},{"date":"2018-04-17","close":233.59},{"date":"2018-04-18","close":233.04},{"date":"2018-04-19","close":234.16},{"date":"2018-04-20","close":235.05},{"date":"2018-04-23","close":238.65},{"date":"2018-04-24","close":233.94},{"date":"2018-04-25","close":236.2},{"date":"2018-04-26","close":243.61},{"date":"2018-04-27","close":248.81},{"date":"2018-04-30","close":250.91},{"date":"2018-05-01","close":250.62},{"date":"2018-05-02","close":248.42},{"date":"2018-05-03","close":246.87},{"date":"2018-05-04","close":253.74},{"date":"2018-05-07","close":253.07},{"date":"2018-05-08","close":249.23},{"date":"2018-05-09","close":248.9},{"date":"2018-05-10","close":247.5},{"date":"2018-05-11","close":250.0},{"date":"2018-05-14","close":247.04},{"date":"2018-05-15","close":250.39},{"date":"2018-05-16","close":252.02},{"date":"2018-05-17","close":257.6},{"date":"2018-05-18","close":255.59},{"date":"2018-05-21","close":254.77},{"date":"2018-05-22","close":252.69},{"date":"2018-05-23","close":252.97},{"date":"2018-05-24","close":251.72},{"date":"2018-05-25","close":251.05},{"date":"2018-05-29","close":253.69},{"date":"2018-05-30","close":253.48},{"date":"2018-05-31","close":246.91},{"date":"2018-06-01","close":245.15},{"date":"2018-06-04","close":256.6},{"date":"2018-06-05","close":253.93},{"date":"2018-06-06","close":255.85},{"date":"2018-06-07","close":256.92},{"date":"2018-06-08","close":253.06},{"date":"2018-06-11","close":251.84},{"date":"2018-06-12","close":248.29},{"date":"2018-06-13","close":247.52},{"date":"2018-06-14","close":246.6},{"date":"2018-06-15","close":247.88},{"date":"2018-06-18","close":247.26},{"date":"2018-06-19","close":246.26},{"date":"2018-06-20","close":251.28},{"date":"2018-06-21","close":250.35},{"date":"2018-06-22","close":249.76},{"date":"2018-06-25","close":241.61},{"date":"2018-06-26","close":238.75},{"date":"2018-06-27","close":236.05},{"date":"2018-06-28","close":239.67},{"date":"2018-06-29","close":233.46},{"date":"2018-07-02","close":232.54},{"date":"2018-07-03","close":235.28},{"date":"2018-07-05","close":237.86},{"date":"2018-07-06","close":242.61},{"date":"2018-07-09","close":250.7},{"date":"2018-07-10","close":254.61},{"date":"2018-07-11","close":252.2},{"date":"2018-07-12","close":252.87},{"date":"2018-07-13","close":259.87},{"date":"2018-07-16","close":255.5},{"date":"2018-07-17","close":253.08},{"date":"2018-07-18","close":250.64},{"date":"2018-07-19","close":257.41},{"date":"2018-07-20","close":254.52},{"date":"2018-07-23","close":255.05},{"date":"2018-07-24","close":249.24},{"date":"2018-07-25","close":253.39},{"date":"2018-07-26","close":251.88},{"date":"2018-07-27","close":249.99},{"date":"2018-07-30","close":243.54},{"date":"2018-07-31","close":244.39},{"date":"2018-08-01","close":238.0},{"date":"2018-08-02","close":234.81},{"date":"2018-08-03","close":235.02},{"date":"2018-08-06","close":236.1},{"date":"2018-08-07","close":239.05},{"date":"2018-08-08","close":236.0},{"date":"2018-08-09","close":236.15},{"date":"2018-08-10","close":236.52},{"date":"2018-08-13","close":233.44},{"date":"2018-08-14","close":236.02},{"date":"2018-08-15","close":231.98},{"date":"2018-08-16","close":233.17},{"date":"2018-08-17","close":235.04},{"date":"2018-08-20","close":239.32},{"date":"2018-08-21","close":242.18},{"date":"2018-08-22","close":234.7},{"date":"2018-08-23","close":239.4},{"date":"2018-08-24","close":241.67},{"date":"2018-08-27","close":240.84},{"date":"2018-08-28","close":242.47},{"date":"2018-08-29","close":241.73},{"date":"2018-08-30","close":244.41},{"date":"2018-08-31","close":260.0},{"date":"2018-09-04","close":274.37},{"date":"2018-09-05","close":274.93},{"date":"2018-09-06","close":275.66},{"date":"2018-09-07","close":285.8},{"date":"2018-09-10","close":285.96},{"date":"2018-09-11","close":286.73},{"date":"2018-09-12","close":283.63},{"date":"2018-09-13","close":280.52},{"date":"2018-09-14","close":279.1},{"date":"2018-09-17","close":281.45},{"date":"2018-09-18","close":282.87},{"date":"2018-09-19","close":287.16},{"date":"2018-09-20","close":284.76},{"date":"2018-09-21","close":280.77},{"date":"2018-09-24","close":280.99},{"date":"2018-09-25","close":277.46},{"date":"2018-09-26","close":278.33},{"date":"2018-09-27","close":279.28},{"date":"2018-09-28","close":282.12},{"date":"2018-10-01","close":282.96},{"date":"2018-10-02","close":279.97},{"date":"2018-10-03","close":278.87},{"date":"2018-10-04","close":275.0},{"date":"2018-10-05","close":269.85},{"date":"2018-10-08","close":273.49},{"date":"2018-10-09","close":275.68},{"date":"2018-10-10","close":268.13},{"date":"2018-10-11","close":267.57},{"date":"2018-10-12","close":275.64},{"date":"2018-10-15","close":281.73},{"date":"2018-10-16","close":285.41},{"date":"2018-10-17","close":281.92},{"date":"2018-10-18","close":273.44},{"date":"2018-10-19","close":270.78},{"date":"2018-10-22","close":274.61},{"date":"2018-10-23","close":272.05},{"date":"2018-10-24","close":267.03},{"date":"2018-10-25","close":272.24},{"date":"2018-10-26","close":274.89},{"date":"2018-10-29","close":278.5},{"date":"2018-10-30","close":266.99},{"date":"2018-10-31","close":274.52},{"date":"2018-11-01","close":272.95},{"date":"2018-11-02","close":281.95},{"date":"2018-11-05","close":285.13},{"date":"2018-11-06","close":291.79},{"date":"2018-11-07","close":290.51},{"date":"2018-11-08","close":304.49},{"date":"2018-11-09","close":308.12},{"date":"2018-11-12","close":308.99},{"date":"2018-11-13","close":314.25},{"date":"2018-11-14","close":313.13},{"date":"2018-11-15","close":311.81},{"date":"2018-11-16","close":313.56},{"date":"2018-11-19","close":313.28},{"date":"2018-11-20","close":302.14},{"date":"2018-11-21","close":303.76},{"date":"2018-11-23","close":303.32},{"date":"2018-11-26","close":301.11},{"date":"2018-11-27","close":296.83},{"date":"2018-11-28","close":295.14},{"date":"2018-11-29","close":300.37},{"date":"2018-11-30","close":297.79},{"date":"2018-12-03","close":306.49},{"date":"2018-12-04","close":291.13},{"date":"2018-12-06","close":292.92},{"date":"2018-12-07","close":254.47},{"date":"2018-12-10","close":251.1},{"date":"2018-12-11","close":247.86},{"date":"2018-12-12","close":255.15},{"date":"2018-12-13","close":251.52},{"date":"2018-12-14","close":246.85},{"date":"2018-12-17","close":241.95},{"date":"2018-12-18","close":240.91},{"date":"2018-12-19","close":239.23},{"date":"2018-12-20","close":234.01},{"date":"2018-12-21","close":230.49},{"date":"2018-12-24","close":229.06},{"date":"2018-12-26","close":242.2},{"date":"2018-12-27","close":242.27},{"date":"2018-12-28","close":239.45},{"date":"2018-12-31","close":244.84},{"date":"2019-01-02","close":247.97},{"date":"2019-01-03","close":243.36},{"date":"2019-01-04","close":255.03},{"date":"2019-01-07","close":271.0},{"date":"2019-01-08","close":276.0},{"date":"2019-01-09","close":281.19},{"date":"2019-01-10","close":277.03},{"date":"2019-01-11","close":284.11},{"date":"2019-01-14","close":274.9},{"date":"2019-01-15","close":278.49},{"date":"2019-01-16","close":282.01},{"date":"2019-01-17","close":283.9},{"date":"2019-01-18","close":291.5},{"date":"2019-01-22","close":288.85},{"date":"2019-01-23","close":288.2},{"date":"2019-01-24","close":287.99},{"date":"2019-01-25","close":290.72},{"date":"2019-01-28","close":290.28},{"date":"2019-01-29","close":288.82},{"date":"2019-01-30","close":288.6},{"date":"2019-01-31","close":291.92},{"date":"2019-02-01","close":291.36},{"date":"2019-02-04","close":289.04},{"date":"2019-02-05","close":294.04},{"date":"2019-02-06","close":293.45},{"date":"2019-02-07","close":293.64},{"date":"2019-02-08","close":296.06},{"date":"2019-02-11","close":298.1},{"date":"2019-02-12","close":302.5},{"date":"2019-02-13","close":303.95},{"date":"2019-02-14","close":305.0},{"date":"2019-02-15","close":306.36},{"date":"2019-02-19","close":304.65},{"date":"2019-02-20","close":306.31},{"date":"2019-02-21","close":308.02},{"date":"2019-02-22","close":310.72},{"date":"2019-02-25","close":309.05},{"date":"2019-02-26","close":310.0},{"date":"2019-02-27","close":307.11},{"date":"2019-02-28","close":312.49},{"date":"2019-03-01","close":315.3},{"date":"2019-03-04","close":311.5},{"date":"2019-03-05","close":312.24},{"date":"2019-03-06","close":312.51},{"date":"2019-03-07","close":305.45},{"date":"2019-03-08","close":306.39},{"date":"2019-03-11","close":309.75},{"date":"2019-03-12","close":311.41},{"date":"2019-03-13","close":315.44},{"date":"2019-03-14","close":312.51},{"date":"2019-03-15","close":338.41},{"date":"2019-03-18","close":342.22},{"date":"2019-03-19","close":334.45},{"date":"2019-03-20","close":330.79},{"date":"2019-03-21","close":335.13},{"date":"2019-03-22","close":330.52},{"date":"2019-03-25","close":336.67},{"date":"2019-03-26","close":342.9},{"date":"2019-03-27","close":346.05},{"date":"2019-03-28","close":345.23},{"date":"2019-03-29","close":348.73},{"date":"2019-04-01","close":352.55},{"date":"2019-04-02","close":347.3},{"date":"2019-04-03","close":350.53},{"date":"2019-04-04","close":350.14},{"date":"2019-04-05","close":353.63},{"date":"2019-04-08","close":354.47},{"date":"2019-04-09","close":348.2},{"date":"2019-04-10","close":350.28},{"date":"2019-04-11","close":350.22},{"date":"2019-04-12","close":344.83},{"date":"2019-04-15","close":353.94},{"date":"2019-04-16","close":355.08},{"date":"2019-04-17","close":354.33},{"date":"2019-04-18","close":350.88},{"date":"2019-04-22","close":347.41},{"date":"2019-04-23","close":351.63},{"date":"2019-04-24","close":355.84},{"date":"2019-04-25","close":353.7},{"date":"2019-04-26","close":357.94},{"date":"2019-04-29","close":350.9},{"date":"2019-04-30","close":348.98},{"date":"2019-05-01","close":334.94},{"date":"2019-05-02","close":343.68},{"date":"2019-05-03","close":341.96},{"date":"2019-05-06","close":346.68},{"date":"2019-05-07","close":342.36},{"date":"2019-05-08","close":348.15},{"date":"2019-05-09","close":348.05},{"date":"2019-05-10","close":343.24},{"date":"2019-05-13","close":330.23},{"date":"2019-05-14","close":335.32},{"date":"2019-05-15","close":340.7},{"date":"2019-05-16","close":343.24},{"date":"2019-05-17","close":342.45},{"date":"2019-05-20","close":347.89},{"date":"2019-05-21","close":353.16},{"date":"2019-05-22","close":349.09},{"date":"2019-05-23","close":337.83},{"date":"2019-05-24","close":335.09},{"date":"2019-05-28","close":334.85},{"date":"2019-05-29","close":322.07},{"date":"2019-05-30","close":328.46},{"date":"2019-05-31","close":333.38},{"date":"2019-06-03","close":330.6},{"date":"2019-06-04","close":335.53},{"date":"2019-06-05","close":337.48},{"date":"2019-06-06","close":340.33},{"date":"2019-06-07","close":338.16},{"date":"2019-06-10","close":337.05},{"date":"2019-06-11","close":340.01},{"date":"2019-06-12","close":342.82},{"date":"2019-06-13","close":349.81},{"date":"2019-06-14","close":354.62},{"date":"2019-06-17","close":350.19},{"date":"2019-06-18","close":347.21},{"date":"2019-06-19","close":357.84},{"date":"2019-06-20","close":358.34},{"date":"2019-06-21","close":355.81},{"date":"2019-06-24","close":346.54},{"date":"2019-06-25","close":348.69},{"date":"2019-06-26","close":344.82},{"date":"2019-06-27","close":344.22},{"date":"2019-06-28","close":346.89},{"date":"2019-07-01","close":340.38},{"date":"2019-07-02","close":341.33},{"date":"2019-07-03","close":345.43},{"date":"2019-07-05","close":344.95},{"date":"2019-07-08","close":352.69},{"date":"2019-07-09","close":348.48},{"date":"2019-07-10","close":347.2},{"date":"2019-07-11","close":346.98},{"date":"2019-07-12","close":356.39},{"date":"2019-07-15","close":355.68},{"date":"2019-07-16","close":360.54},{"date":"2019-07-17","close":366.39},{"date":"2019-07-18","close":366.21},{"date":"2019-07-19","close":357.0},{"date":"2019-07-22","close":352.95},{"date":"2019-07-23","close":351.99},{"date":"2019-07-24","close":352.94},{"date":"2019-07-25","close":354.62},{"date":"2019-07-26","close":353.88},{"date":"2019-07-29","close":346.13},{"date":"2019-07-30","close":348.63},{"date":"2019-07-31","close":349.25},{"date":"2019-08-01","close":345.51},{"date":"2019-08-02","close":337.02},{"date":"2019-08-05","close":330.14},{"date":"2019-08-06","close":340.28},{"date":"2019-08-07","close":343.68},{"date":"2019-08-08","close":353.04},{"date":"2019-08-09","close":346.7},{"date":"2019-08-12","close":336.51},{"date":"2019-08-13","close":341.2},{"date":"2019-08-14","close":321.0},{"date":"2019-08-15","close":320.44},{"date":"2019-08-16","close":322.03},{"date":"2019-08-19","close":325.25},{"date":"2019-08-20","close":323.08},{"date":"2019-08-21","close":328.12},{"date":"2019-08-22","close":334.86},{"date":"2019-08-23","close":322.1},{"date":"2019-08-26","close":330.22},{"date":"2019-08-27","close":323.77},{"date":"2019-08-28","close":330.38},{"date":"2019-08-29","close":337.45},{"date":"2019-08-30","close":237.73},{"date":"2019-09-03","close":237.41},{"date":"2019-09-04","close":228.76},{"date":"2019-09-05","close":236.71},{"date":"2019-09-06","close":233.1},{"date":"2019-09-09","close":226.16},{"date":"2019-09-10","close":231.42},{"date":"2019-09-11","close":228.15},{"date":"2019-09-12","close":226.16},{"date":"2019-09-13","close":226.86},{"date":"2019-09-16","close":225.45},{"date":"2019-09-17","close":233.85},{"date":"2019-09-18","close":229.34},{"date":"2019-09-19","close":230.07},{"date":"2019-09-20","close":228.75},{"date":"2019-09-23","close":237.31},{"date":"2019-09-24","close":239.48},{"date":"2019-09-25","close":235.54},{"date":"2019-09-26","close":236.31},{"date":"2019-09-27","close":244.4},{"date":"2019-09-30","close":250.65},{"date":"2019-10-01","close":265.99},{"date":"2019-10-02","close":262.79},{"date":"2019-10-03","close":257.43},{"date":"2019-10-04","close":250.6},{"date":"2019-10-07","close":242.75},{"date":"2019-10-08","close":237.03},{"date":"2019-10-09","close":238.04},{"date":"2019-10-10","close":241.75},{"date":"2019-10-11","close":248.46},{"date":"2019-10-14","close":246.57},{"date":"2019-10-15","close":245.4},{"date":"2019-10-16","close":244.98},{"date":"2019-10-17","close":248.1},{"date":"2019-10-18","close":239.92},{"date":"2019-10-21","close":235.3},{"date":"2019-10-22","close":236.91},{"date":"2019-10-23","close":237.87},{"date":"2019-10-24","close":238.93},{"date":"2019-10-25","close":240.9},{"date":"2019-10-28","close":241.74},{"date":"2019-10-29","close":242.11},{"date":"2019-10-30","close":240.25},{"date":"2019-10-31","close":233.15},{"date":"2019-11-01","close":233.11},{"date":"2019-11-04","close":237.19},{"date":"2019-11-05","close":245.42},{"date":"2019-11-06","close":243.99},{"date":"2019-11-07","close":243.77},{"date":"2019-11-08","close":239.29},{"date":"2019-11-11","close":241.96},{"date":"2019-11-12","close":243.97},{"date":"2019-11-13","close":244.04},{"date":"2019-11-14","close":242.87},{"date":"2019-11-15","close":246.3},{"date":"2019-11-18","close":244.33},{"date":"2019-11-19","close":239.6},{"date":"2019-11-20","close":234.29},{"date":"2019-11-21","close":228.49},{"date":"2019-11-22","close":228.86},{"date":"2019-11-25","close":231.21},{"date":"2019-11-26","close":235.97},{"date":"2019-11-27","close":233.98},{"date":"2019-11-29","close":233.86},{"date":"2019-12-02","close":236.27},{"date":"2019-12-03","close":237.1},{"date":"2019-12-04","close":239.43},{"date":"2019-12-05","close":236.02},{"date":"2019-12-06","close":262.2},{"date":"2019-12-09","close":252.64},{"date":"2019-12-10","close":250.37},{"date":"2019-12-11","close":251.64},{"date":"2019-12-12","close":258.87},{"date":"2019-12-13","close":253.5},{"date":"2019-12-16","close":249.1},{"date":"2019-12-17","close":255.96},{"date":"2019-12-18","close":250.07},{"date":"2019-12-19","close":250.69},{"date":"2019-12-20","close":250.5},{"date":"2019-12-23","close":253.02},{"date":"2019-12-24","close":252.49},{"date":"2019-12-26","close":251.33},{"date":"2019-12-27","close":253.17},{"date":"2019-12-30","close":251.35},{"date":"2019-12-31","close":253.14},{"date":"2020-01-02","close":254.55},{"date":"2020-01-03","close":250.17},{"date":"2020-01-06","close":250.95},{"date":"2020-01-07","close":253.09},{"date":"2020-01-08","close":258.0},{"date":"2020-01-09","close":263.5},{"date":"2020-01-10","close":267.28},{"date":"2020-01-13","close":275.7},{"date":"2020-01-14","close":282.62},{"date":"2020-01-15","close":276.2},{"date":"2020-01-16","close":277.0},{"date":"2020-01-17","close":272.89},{"date":"2020-01-21","close":272.01},{"date":"2020-01-22","close":273.97},{"date":"2020-01-23","close":272.2},{"date":"2020-01-24","close":272.98},{"date":"2020-01-27","close":273.7},{"date":"2020-01-28","close":273.87},{"date":"2020-01-29","close":273.98},{"date":"2020-01-30","close":274.49},{"date":"2020-01-31","close":267.91},{"date":"2020-02-03","close":274.96},{"date":"2020-02-04","close":273.52},{"date":"2020-02-05","close":278.18},{"date":"2020-02-06","close":293.05},{"date":"2020-02-07","close":295.96},{"date":"2020-02-10","close":293.25},{"date":"2020-02-11","close":293.78},{"date":"2020-02-12","close":299.3},{"date":"2020-02-13","close":297.09},{"date":"2020-02-14","close":294.57},{"date":"2020-02-18","close":298.71},{"date":"2020-02-19","close":296.86},{"date":"2020-02-20","close":301.34},{"date":"2020-02-21","close":299.4},{"date":"2020-02-24","close":285.57},{"date":"2020-02-25","close":277.99},{"date":"2020-02-26","close":272.76},{"date":"2020-02-27","close":265.38},{"date":"2020-02-28","close":257.09},{"date":"2020-03-02","close":260.99},{"date":"2020-03-03","close":256.7},{"date":"2020-03-04","close":268.84},{"date":"2020-03-05","close":257.14},{"date":"2020-03-06","close":256.58},{"date":"2020-03-09","close":235.7},{"date":"2020-03-10","close":239.06},{"date":"2020-03-11","close":221.21},{"date":"2020-03-12","close":198.54},{"date":"2020-03-13","close":207.06},{"date":"2020-03-16","close":161.54},{"date":"2020-03-17","close":154.6},{"date":"2020-03-18","close":128.52},{"date":"2020-03-19","close":146.99},{"date":"2020-03-20","close":148.06},{"date":"2020-03-23","close":143.24},{"date":"2020-03-24","close":177.59},{"date":"2020-03-25","close":191.88},{"date":"2020-03-26","close":188.83},{"date":"2020-03-27","close":174.45},{"date":"2020-03-30","close":179.71},{"date":"2020-03-31","close":175.7},{"date":"2020-04-01","close":161.5},{"date":"2020-04-02","close":161.35},{"date":"2020-04-03","close":156.74},{"date":"2020-04-06","close":188.68},{"date":"2020-04-07","close":187.55},{"date":"2020-04-08","close":200.57},{"date":"2020-04-09","close":202.48},{"date":"2020-04-13","close":202.6},{"date":"2020-04-14","close":205.0},{"date":"2020-04-15","close":201.52},{"date":"2020-04-16","close":208.92},{"date":"2020-04-17","close":215.51},{"date":"2020-04-20","close":208.07},{"date":"2020-04-21","close":201.57},{"date":"2020-04-22","close":208.71},{"date":"2020-04-23","close":210.68},{"date":"2020-04-24","close":210.52},{"date":"2020-04-27","close":208.09},{"date":"2020-04-28","close":218.68},{"date":"2020-04-29","close":226.16},{"date":"2020-04-30","close":217.92},{"date":"2020-05-01","close":214.28},{"date":"2020-05-04","close":215.48},{"date":"2020-05-05","close":218.21},{"date":"2020-05-06","close":218.27},{"date":"2020-05-07","close":222.16},{"date":"2020-05-08","close":230.07},{"date":"2020-05-11","close":230.36},{"date":"2020-05-12","close":211.9},{"date":"2020-05-13","close":197.61},{"date":"2020-05-14","close":200.97},{"date":"2020-05-15","close":200.45},{"date":"2020-05-18","close":212.57},{"date":"2020-05-19","close":210.22},{"date":"2020-05-20","close":213.48},{"date":"2020-05-21","close":222.76},{"date":"2020-05-22","close":220.62},{"date":"2020-05-26","close":237.98},{"date":"2020-05-27","close":251.63},{"date":"2020-05-28","close":243.31},{"date":"2020-05-29","close":244.01},{"date":"2020-06-01","close":239.09},{"date":"2020-06-02","close":241.22},{"date":"2020-06-03","close":252.3},{"date":"2020-06-04","close":247.98},{"date":"2020-06-05","close":252.08},{"date":"2020-06-08","close":254.57},{"date":"2020-06-09","close":244.68},{"date":"2020-06-10","close":238.41},{"date":"2020-06-11","close":225.88},{"date":"2020-06-12","close":226.63},{"date":"2020-06-15","close":225.49},{"date":"2020-06-16","close":225.9},{"date":"2020-06-17","close":223.65},{"date":"2020-06-18","close":218.97},{"date":"2020-06-19","close":212.19},{"date":"2020-06-22","close":205.49},{"date":"2020-06-23","close":206.7},{"date":"2020-06-24","close":200.0},{"date":"2020-06-25","close":194.2},{"date":"2020-06-26","close":189.99},{"date":"2020-06-29","close":198.63},{"date":"2020-06-30","close":203.42},{"date":"2020-07-01","close":203.57},{"date":"2020-07-02","close":203.59},{"date":"2020-07-06","close":209.0},{"date":"2020-07-07","close":202.93},{"date":"2020-07-08","close":202.02},{"date":"2020-07-09","close":192.3},{"date":"2020-07-10","close":195.99},{"date":"2020-07-13","close":192.71},{"date":"2020-07-14","close":191.94},{"date":"2020-07-15","close":203.81},{"date":"2020-07-16","close":203.18},{"date":"2020-07-17","close":203.0},{"date":"2020-07-20","close":200.06},{"date":"2020-07-21","close":201.96},{"date":"2020-07-22","close":205.44},{"date":"2020-07-23","close":205.64},{"date":"2020-07-24","close":203.71},{"date":"2020-07-27","close":198.84},{"date":"2020-07-28","close":197.56},{"date":"2020-07-29","close":203.02},{"date":"2020-07-30","close":198.61},{"date":"2020-07-31","close":192.99},{"date":"2020-08-03","close":191.29},{"date":"2020-08-04","close":198.49},{"date":"2020-08-05","close":201.96},{"date":"2020-08-06","close":204.01},{"date":"2020-08-07","close":203.88},{"date":"2020-08-10","close":219.12},{"date":"2020-08-11","close":216.19},{"date":"2020-08-12","close":217.78},{"date":"2020-08-13","close":222.42},{"date":"2020-08-14","close":225.42},{"date":"2020-08-17","close":224.08},{"date":"2020-08-18","close":216.24},{"date":"2020-08-19","close":213.36},{"date":"2020-08-20","close":205.4},{"date":"2020-08-21","close":214.0},{"date":"2020-08-24","close":222.5},{"date":"2020-08-25","close":219.78},{"date":"2020-08-26","close":220.76},{"date":"2020-08-27","close":223.95},{"date":"2020-08-28","close":237.02},{"date":"2020-08-31","close":232.18},{"date":"2020-09-01","close":232.88},{"date":"2020-09-02","close":237.66},{"date":"2020-09-03","close":238.04},{"date":"2020-09-04","close":240.51},{"date":"2020-09-08","close":233.25},{"date":"2020-09-09","close":235.4},{"date":"2020-09-10","close":232.1},{"date":"2020-09-11","close":228.9},{"date":"2020-09-14","close":234.14},{"date":"2020-09-15","close":237.32},{"date":"2020-09-16","close":239.94},{"date":"2020-09-17","close":234.73},{"date":"2020-09-18","close":231.74},{"date":"2020-09-21","close":225.88},{"date":"2020-09-22","close":223.96},{"date":"2020-09-23","close":217.04},{"date":"2020-09-24","close":215.59},{"date":"2020-09-25","close":216.83},{"date":"2020-09-28","close":225.74},{"date":"2020-09-29","close":222.88},{"date":"2020-09-30","close":223.98},{"date":"2020-10-01","close":228.63},{"date":"2020-10-02","close":228.68},{"date":"2020-10-05","close":233.78},{"date":"2020-10-06","close":225.58},{"date":"2020-10-07","close":229.49},{"date":"2020-10-08","close":237.42},{"date":"2020-10-09","close":233.55},{"date":"2020-10-12","close":237.9},{"date":"2020-10-13","close":238.4},{"date":"2020-10-14","close":239.67},{"date":"2020-10-15","close":238.94},{"date":"2020-10-16","close":242.0},{"date":"2020-10-19","close":235.45},{"date":"2020-10-20","close":232.73},{"date":"2020-10-21","close":232.85},{"date":"2020-10-22","close":236.0},{"date":"2020-10-23","close":235.11},{"date":"2020-10-26","close":220.97},{"date":"2020-10-27","close":213.38},{"date":"2020-10-28","close":201.43},{"date":"2020-10-29","close":205.62},{"date":"2020-10-30","close":206.77},{"date":"2020-11-02","close":210.78},{"date":"2020-11-03","close":217.53},{"date":"2020-11-04","close":217.32},{"date":"2020-11-05","close":214.26},{"date":"2020-11-06","close":215.02},{"date":"2020-11-09","close":247.2},{"date":"2020-11-10","close":265.49},{"date":"2020-11-11","close":255.42},{"date":"2020-11-12","close":248.08},{"date":"2020-11-13","close":262.35},{"date":"2020-11-16","close":275.29},{"date":"2020-11-17","close":276.2},{"date":"2020-11-18","close":274.21},{"date":"2020-11-19","close":274.86},{"date":"2020-11-20","close":273.65},{"date":"2020-11-23","close":282.87},{"date":"2020-11-24","close":284.71},{"date":"2020-11-25","close":279.54},{"date":"2020-11-27","close":281.29},{"date":"2020-11-30","close":275.4},{"date":"2020-12-01","close":279.53},{"date":"2020-12-02","close":282.0},{"date":"2020-12-03","close":289.53},{"date":"2020-12-04","close":279.54},{"date":"2020-12-07","close":273.26},{"date":"2020-12-08","close":272.0},{"date":"2020-12-09","close":275.66},{"date":"2020-12-10","close":272.13},{"date":"2020-12-11","close":265.39},{"date":"2020-12-14","close":265.79},{"date":"2020-12-15","close":267.55},{"date":"2020-12-16","close":269.92},{"date":"2020-12-17","close":272.78},{"date":"2020-12-18","close":268.43},{"date":"2020-12-21","close":268.14},{"date":"2020-12-22","close":265.09},{"date":"2020-12-23","close":268.46},{"date":"2020-12-24","close":264.64},{"date":"2020-12-28","close":278.17},{"date":"2020-12-29","close":277.34},{"date":"2020-12-30","close":282.98},{"date":"2020-12-31","close":287.16},{"date":"2021-01-04","close":282.47},{"date":"2021-01-05","close":280.36},{"date":"2021-01-06","close":291.19},{"date":"2021-01-07","close":292.42},{"date":"2021-01-08","close":294.26},{"date":"2021-01-11","close":290.18},{"date":"2021-01-12","close":294.22},{"date":"2021-01-13","close":294.01},{"date":"2021-01-14","close":301.79},{"date":"2021-01-15","close":301.85},{"date":"2021-01-19","close":293.17},{"date":"2021-01-20","close":295.4},{"date":"2021-01-21","close":300.24},{"date":"2021-01-22","close":299.92},{"date":"2021-01-25","close":295.74},{"date":"2021-01-26","close":295.72},{"date":"2021-01-27","close":287.44},{"date":"2021-01-28","close":290.82},{"date":"2021-01-29","close":279.76},{"date":"2021-02-01","close":282.21},{"date":"2021-02-02","close":287.15},{"date":"2021-02-03","close":288.98},{"date":"2021-02-04","close":295.59},{"date":"2021-02-05","close":302.03},{"date":"2021-02-08","close":315.95},{"date":"2021-02-09","close":319.08},{"date":"2021-02-10","close":315.7},{"date":"2021-02-11","close":320.85},{"date":"2021-02-12","close":319.88},{"date":"2021-02-16","close":327.77},{"date":"2021-02-17","close":324.55},{"date":"2021-02-18","close":318.97},{"date":"2021-02-19","close":321.79},{"date":"2021-02-22","close":327.91},{"date":"2021-02-23","close":328.06},{"date":"2021-02-24","close":334.08},{"date":"2021-02-25","close":327.68},{"date":"2021-02-26","close":322.33},{"date":"2021-03-01","close":337.42},{"date":"2021-03-02","close":336.82},{"date":"2021-03-03","close":334.39},{"date":"2021-03-04","close":324.4},{"date":"2021-03-05","close":333.37},{"date":"2021-03-08","close":345.77},{"date":"2021-03-09","close":339.05},{"date":"2021-03-10","close":343.14},{"date":"2021-03-11","close":347.5},{"date":"2021-03-12","close":318.15},{"date":"2021-03-15","close":322.49},{"date":"2021-03-16","close":312.26},{"date":"2021-03-17","close":319.0},{"date":"2021-03-18","close":319.23},{"date":"2021-03-19","close":321.84},{"date":"2021-03-22","close":315.09},{"date":"2021-03-23","close":309.53},{"date":"2021-03-24","close":301.0},{"date":"2021-03-25","close":306.59},{"date":"2021-03-26","close":303.0},{"date":"2021-03-29","close":306.18},{"date":"2021-03-30","close":308.0},{"date":"2021-03-31","close":309.17},{"date":"2021-04-01","close":313.62},{"date":"2021-04-05","close":319.77},{"date":"2021-04-06","close":315.47},{"date":"2021-04-07","close":316.11},{"date":"2021-04-08","close":320.03},{"date":"2021-04-09","close":322.22},{"date":"2021-04-12","close":327.79},{"date":"2021-04-13","close":332.07},{"date":"2021-04-14","close":329.05},{"date":"2021-04-15","close":326.32},{"date":"2021-04-16","close":330.71},{"date":"2021-04-19","close":328.26},{"date":"2021-04-20","close":316.94},{"date":"2021-04-21","close":322.63},{"date":"2021-04-22","close":323.81},{"date":"2021-04-23","close":328.44},{"date":"2021-04-26","close":328.29},{"date":"2021-04-27","close":329.15},{"date":"2021-04-28","close":326.86},{"date":"2021-04-29","close":328.9},{"date":"2021-04-30","close":329.35},{"date":"2021-05-03","close":324.28},{"date":"2021-05-04","close":320.81},{"date":"2021-05-05","close":318.94},{"date":"2021-05-06","close":316.96},{"date":"2021-05-07","close":322.74},{"date":"2021-05-10","close":322.34},{"date":"2021-05-11","close":312.3},{"date":"2021-05-12","close":302.26},{"date":"2021-05-13","close":311.66},{"date":"2021-05-14","close":324.28},{"date":"2021-05-17","close":329.81},{"date":"2021-05-18","close":326.88},{"date":"2021-05-19","close":319.33},{"date":"2021-05-20","close":318.62},{"date":"2021-05-21","close":316.08},{"date":"2021-05-24","close":315.82},{"date":"2021-05-25","close":320.99},{"date":"2021-05-26","close":327.49},{"date":"2021-05-27","close":328.36},{"date":"2021-05-28","close":345.36},{"date":"2021-06-01","close":343.18},{"date":"2021-06-02","close":336.79},{"date":"2021-06-03","close":332.95},{"date":"2021-06-04","close":326.62},{"date":"2021-06-07","close":332.8},{"date":"2021-06-08","close":341.33},{"date":"2021-06-09","close":332.68},{"date":"2021-06-10","close":332.01},{"date":"2021-06-11","close":338.46},{"date":"2021-06-14","close":336.79},{"date":"2021-06-15","close":332.65},{"date":"2021-06-16","close":331.83},{"date":"2021-06-17","close":328.34},{"date":"2021-06-18","close":327.19},{"date":"2021-06-21","close":334.9},{"date":"2021-06-22","close":335.67},{"date":"2021-06-23","close":341.18},{"date":"2021-06-24","close":351.85},{"date":"2021-06-25","close":348.86},{"date":"2021-06-28","close":343.12},{"date":"2021-06-29","close":343.77},{"date":"2021-06-30","close":345.77},{"date":"2021-07-01","close":348.98},{"date":"2021-07-02","close":351.9},{"date":"2021-07-06","close":351.97},{"date":"2021-07-07","close":340.8},{"date":"2021-07-08","close":335.33},{"date":"2021-07-09","close":343.65},{"date":"2021-07-12","close":342.84},{"date":"2021-07-13","close":339.31},{"date":"2021-07-14","close":342.28},{"date":"2021-07-15","close":340.97},{"date":"2021-07-16","close":332.12},{"date":"2021-07-19","close":323.67},{"date":"2021-07-20","close":334.5},{"date":"2021-07-21","close":341.65},{"date":"2021-07-22","close":340.32},{"date":"2021-07-23","close":341.58},{"date":"2021-07-26","close":344.27},{"date":"2021-07-27","close":337.52},{"date":"2021-07-28","close":333.97},{"date":"2021-07-29","close":334.61},{"date":"2021-07-30","close":335.8},{"date":"2021-08-02","close":336.76},{"date":"2021-08-03","close":346.66},{"date":"2021-08-04","close":342.57},{"date":"2021-08-05","close":351.65},{"date":"2021-08-06","close":352.99},{"date":"2021-08-09","close":352.65},{"date":"2021-08-10","close":361.74},{"date":"2021-08-11","close":366.83},{"date":"2021-08-12","close":371.91},{"date":"2021-08-13","close":371.85},{"date":"2021-08-16","close":369.67},{"date":"2021-08-17","close":360.74},{"date":"2021-08-18","close":361.72},{"date":"2021-08-19","close":360.86},{"date":"2021-08-20","close":366.77},{"date":"2021-08-23","close":370.0},{"date":"2021-08-24","close":373.85},{"date":"2021-08-25","close":389.9},{"date":"2021-08-26","close":388.68},{"date":"2021-08-27","close":387.23},{"date":"2021-08-30","close":383.17},{"date":"2021-08-31","close":387.31},{"date":"2021-09-01","close":387.46},{"date":"2021-09-02","close":381.21},{"date":"2021-09-03","close":382.11},{"date":"2021-09-07","close":379.33},{"date":"2021-09-08","close":376.3},{"date":"2021-09-09","close":382.08},{"date":"2021-09-10","close":374.82},{"date":"2021-09-13","close":372.29},{"date":"2021-09-14","close":373.73},{"date":"2021-09-15","close":375.93},{"date":"2021-09-16","close":382.32},{"date":"2021-09-17","close":379.05},{"date":"2021-09-20","close":369.74},{"date":"2021-09-21","close":369.84},{"date":"2021-09-22","close":375.85},{"date":"2021-09-23","close":380.76},{"date":"2021-09-24","close":382.13},{"date":"2021-09-27","close":381.13},{"date":"2021-09-28","close":378.14},{"date":"2021-09-29","close":378.35},{"date":"2021-09-30","close":360.92},{"date":"2021-10-01","close":368.03},{"date":"2021-10-04","close":369.92},{"date":"2021-10-05","close":373.77},{"date":"2021-10-06","close":368.21},{"date":"2021-10-07","close":375.03},{"date":"2021-10-08","close":378.37},{"date":"2021-10-11","close":380.87},{"date":"2021-10-12","close":386.92},{"date":"2021-10-13","close":395.31},{"date":"2021-10-14","close":403.91},{"date":"2021-10-15","close":405.72},{"date":"2021-10-18","close":406.35},{"date":"2021-10-19","close":363.35},{"date":"2021-10-20","close":358.15},{"date":"2021-10-21","close":371.88},{"date":"2021-10-22","close":371.45},{"date":"2021-10-25","close":371.0},{"date":"2021-10-26","close":366.06},{"date":"2021-10-27","close":369.79},{"date":"2021-10-28","close":370.39},{"date":"2021-10-29","close":367.36},{"date":"2021-11-01","close":365.13},{"date":"2021-11-02","close":371.86},{"date":"2021-11-03","close":381.78},{"date":"2021-11-04","close":381.07},{"date":"2021-11-05","close":391.85},{"date":"2021-11-08","close":388.11},{"date":"2021-11-09","close":395.11},{"date":"2021-11-10","close":391.34},{"date":"2021-11-11","close":395.57},{"date":"2021-11-12","close":396.5},{"date":"2021-11-15","close":401.73},{"date":"2021-11-16","close":413.86},{"date":"2021-11-17","close":402.21},{"date":"2021-11-18","close":405.65},{"date":"2021-11-19","close":407.71},{"date":"2021-11-22","close":411.77},{"date":"2021-11-23","close":408.93},{"date":"2021-11-24","close":409.56},{"date":"2021-11-26","close":399.53},{"date":"2021-11-29","close":401.42},{"date":"2021-11-30","close":383.95},{"date":"2021-12-01","close":370.02},{"date":"2021-12-02","close":383.64},{"date":"2021-12-03","close":378.81},{"date":"2021-12-06","close":390.02},{"date":"2021-12-07","close":407.7},{"date":"2021-12-08","close":412.09},{"date":"2021-12-09","close":404.41},{"date":"2021-12-10","close":403.49},{"date":"2021-12-13","close":388.29},{"date":"2021-12-14","close":389.65},{"date":"2021-12-15","close":394.61},{"date":"2021-12-16","close":385.17},{"date":"2021-12-17","close":380.94},{"date":"2021-12-20","close":365.82},{"date":"2021-12-21","close":378.27},{"date":"2021-12-22","close":387.91},{"date":"2021-12-23","close":392.37},{"date":"2021-12-27","close":403.84},{"date":"2021-12-28","close":398.81},{"date":"2021-12-29","close":405.3},{"date":"2021-12-30","close":404.79},{"date":"2021-12-31","close":412.34},{"date":"2022-01-03","close":413.23},{"date":"2022-01-04","close":418.74},{"date":"2022-01-05","close":401.49},{"date":"2022-01-06","close":400.49},{"date":"2022-01-07","close":397.1},{"date":"2022-01-10","close":381.04},{"date":"2022-01-11","close":384.44},{"date":"2022-01-12","close":384.16},{"date":"2022-01-13","close":378.15},{"date":"2022-01-14","close":374.48},{"date":"2022-01-18","close":372.97},{"date":"2022-01-19","close":371.68},{"date":"2022-01-20","close":359.11},{"date":"2022-01-21","close":349.42},{"date":"2022-01-24","close":364.84},{"date":"2022-01-25","close":352.74},{"date":"2022-01-26","close":353.81},{"date":"2022-01-27","close":351.58},{"date":"2022-01-28","close":358.83},{"date":"2022-01-31","close":363.74},{"date":"2022-02-01","close":372.32},{"date":"2022-02-02","close":371.69},{"date":"2022-02-03","close":364.76},{"date":"2022-02-04","close":365.73},{"date":"2022-02-07","close":364.26},{"date":"2022-02-08","close":364.23},{"date":"2022-02-09","close":376.04},{"date":"2022-02-10","close":374.01},{"date":"2022-02-11","close":362.17},{"date":"2022-02-14","close":362.65},{"date":"2022-02-15","close":379.65},{"date":"2022-02-16","close":381.6},{"date":"2022-02-17","close":369.12},{"date":"2022-02-18","close":375.83},{"date":"2022-02-22","close":368.13},{"date":"2022-02-23","close":355.07},{"date":"2022-02-24","close":373.09},{"date":"2022-02-25","close":378.07},{"date":"2022-02-28","close":374.5},{"date":"2022-03-01","close":369.01},{"date":"2022-03-02","close":381.5},{"date":"2022-03-03","close":373.69},{"date":"2022-03-04","close":366.76},{"date":"2022-03-07","close":350.84},{"date":"2022-03-08","close":359.02},{"date":"2022-03-09","close":373.31},{"date":"2022-03-10","close":379.37},{"date":"2022-03-11","close":368.51},{"date":"2022-03-14","close":357.52},{"date":"2022-03-15","close":371.38},{"date":"2022-03-16","close":385.51},{"date":"2022-03-17","close":387.31},{"date":"2022-03-18","close":391.23},{"date":"2022-03-21","close":385.67},{"date":"2022-03-22","close":389.75},{"date":"2022-03-23","close":389.79},{"date":"2022-03-24","close":395.84},{"date":"2022-03-25","close":395.07},{"date":"2022-03-28","close":395.48},{"date":"2022-03-29","close":406.5},{"date":"2022-03-30","close":401.75},{"date":"2022-03-31","close":398.22},{"date":"2022-04-01","close":388.22},{"date":"2022-04-04","close":398.62},{"date":"2022-04-05","close":398.35},{"date":"2022-04-06","close":391.21},{"date":"2022-04-07","close":398.78},{"date":"2022-04-08","close":401.55},{"date":"2022-04-11","close":403.78},{"date":"2022-04-12","close":405.9},{"date":"2022-04-13","close":415.5},{"date":"2022-04-14","close":415.65},{"date":"2022-04-18","close":415.84},{"date":"2022-04-19","close":428.37},{"date":"2022-04-20","close":431.38},{"date":"2022-04-21","close":421.43},{"date":"2022-04-22","close":406.51},{"date":"2022-04-25","close":418.14},{"date":"2022-04-26","close":407.33},{"date":"2022-04-27","close":402.78},{"date":"2022-04-28","close":417.42},{"date":"2022-04-29","close":396.8},{"date":"2022-05-02","close":405.55},{"date":"2022-05-03","close":401.23},{"date":"2022-05-04","close":408.64},{"date":"2022-05-05","close":396.63},{"date":"2022-05-06","close":389.43},{"date":"2022-05-09","close":381.09},{"date":"2022-05-10","close":380.87},{"date":"2022-05-11","close":375.95},{"date":"2022-05-12","close":377.85},{"date":"2022-05-13","close":395.89},{"date":"2022-05-16","close":393.16},{"date":"2022-05-17","close":393.01},{"date":"2022-05-18","close":350.45},{"date":"2022-05-19","close":351.31},{"date":"2022-05-20","close":343.05},{"date":"2022-05-23","close":346.65},{"date":"2022-05-24","close":342.08},{"date":"2022-05-25","close":352.95},{"date":"2022-05-26","close":377.96},{"date":"2022-05-27","close":425.08},{"date":"2022-05-31","close":423.1},{"date":"2022-06-01","close":407.32},{"date":"2022-06-02","close":416.54},{"date":"2022-06-03","close":404.41},{"date":"2022-06-06","close":413.73},{"date":"2022-06-07","close":421.02},{"date":"2022-06-08","close":425.39},{"date":"2022-06-09","close":422.35},{"date":"2022-06-10","close":407.72},{"date":"2022-06-13","close":391.77},{"date":"2022-06-14","close":392.67},{"date":"2022-06-15","close":405.61},{"date":"2022-06-16","close":390.47},{"date":"2022-06-17","close":395.83},{"date":"2022-06-21","close":401.26},{"date":"2022-06-22","close":396.22},{"date":"2022-06-23","close":395.91},{"date":"2022-06-24","close":410.54},{"date":"2022-06-27","close":400.49},{"date":"2022-06-28","close":385.9},{"date":"2022-06-29","close":391.64},{"date":"2022-06-30","close":385.48},{"date":"2022-07-01","close":382.85},{"date":"2022-07-05","close":378.47},{"date":"2022-07-06","close":381.76},{"date":"2022-07-07","close":383.64},{"date":"2022-07-08","close":381.44},{"date":"2022-07-11","close":383.27},{"date":"2022-07-12","close":377.06},{"date":"2022-07-13","close":382.74},{"date":"2022-07-14","close":385.58},{"date":"2022-07-15","close":397.24},{"date":"2022-07-18","close":393.59},{"date":"2022-07-19","close":402.36},{"date":"2022-07-20","close":408.36},{"date":"2022-07-21","close":411.27},{"date":"2022-07-22","close":406.4},{"date":"2022-07-25","close":401.26},{"date":"2022-07-26","close":384.79},{"date":"2022-07-27","close":395.44},{"date":"2022-07-28","close":400.76},{"date":"2022-07-29","close":388.91},{"date":"2022-08-01","close":394.28},{"date":"2022-08-02","close":392.9},{"date":"2022-08-03","close":372.9},{"date":"2022-08-04","close":372.35},{"date":"2022-08-05","close":377.8},{"date":"2022-08-08","close":379.39},{"date":"2022-08-09","close":375.78},{"date":"2022-08-10","close":381.48},{"date":"2022-08-11","close":390.03},{"date":"2022-08-12","close":395.47},{"date":"2022-08-15","close":405.34},{"date":"2022-08-16","close":407.26},{"date":"2022-08-17","close":404.35},{"date":"2022-08-18","close":409.25},{"date":"2022-08-19","close":403.25},{"date":"2022-08-22","close":397.45},{"date":"2022-08-23","close":401.31},{"date":"2022-08-24","close":412.02},{"date":"2022-08-25","close":419.25},{"date":"2022-08-26","close":411.47},{"date":"2022-08-29","close":417.62},{"date":"2022-08-30","close":416.79},{"date":"2022-08-31","close":419.87},{"date":"2022-09-01","close":424.25},{"date":"2022-09-02","close":423.08},{"date":"2022-09-06","close":427.82},{"date":"2022-09-07","close":444.01},{"date":"2022-09-08","close":445.34},{"date":"2022-09-09","close":442.9},{"date":"2022-09-12","close":446.14},{"date":"2022-09-13","close":430.06},{"date":"2022-09-14","close":426.15},{"date":"2022-09-15","close":422.67},{"date":"2022-09-16","close":418.66},{"date":"2022-09-19","close":421.47},{"date":"2022-09-20","close":416.62},{"date":"2022-09-21","close":410.82},{"date":"2022-09-22","close":401.67},{"date":"2022-09-23","close":392.3},{"date":"2022-09-26","close":387.66},{"date":"2022-09-27","close":394.11},{"date":"2022-09-28","close":409.21},{"date":"2022-09-29","close":404.76},{"date":"2022-09-30","close":401.19},{"date":"2022-10-03","close":404.75},{"date":"2022-10-04","close":403.95},{"date":"2022-10-05","close":395.99},{"date":"2022-10-06","close":392.08},{"date":"2022-10-07","close":387.98},{"date":"2022-10-10","close":390.3},{"date":"2022-10-11","close":396.8},{"date":"2022-10-12","close":398.02},{"date":"2022-10-13","close":398.89},{"date":"2022-10-14","close":394.24},{"date":"2022-10-17","close":402.54},{"date":"2022-10-18","close":404.98},{"date":"2022-10-19","close":386.26},{"date":"2022-10-20","close":381.59},{"date":"2022-10-21","close":382.81},{"date":"2022-10-24","close":384.63},{"date":"2022-10-25","close":395.4},{"date":"2022-10-26","close":399.27},{"date":"2022-10-27","close":402.24},{"date":"2022-10-28","close":416.14},{"date":"2022-10-31","close":419.37},{"date":"2022-11-01","close":422.0},{"date":"2022-11-02","close":406.77},{"date":"2022-11-03","close":415.64},{"date":"2022-11-04","close":418.32},{"date":"2022-11-07","close":419.35},{"date":"2022-11-08","close":423.12},{"date":"2022-11-09","close":413.47},{"date":"2022-11-10","close":423.58},{"date":"2022-11-11","close":430.27},{"date":"2022-11-14","close":422.62},{"date":"2022-11-15","close":436.27},{"date":"2022-11-16","close":435.58},{"date":"2022-11-17","close":434.7},{"date":"2022-11-18","close":440.5},{"date":"2022-11-21","close":442.01},{"date":"2022-11-22","close":450.04},{"date":"2022-11-23","close":447.37},{"date":"2022-11-25","close":448.35},{"date":"2022-11-28","close":457.24},{"date":"2022-11-29","close":449.88},{"date":"2022-11-30","close":464.84},{"date":"2022-12-01","close":472.53},{"date":"2022-12-02","close":471.33},{"date":"2022-12-05","close":472.52},{"date":"2022-12-06","close":465.58},{"date":"2022-12-07","close":480.05},{"date":"2022-12-08","close":481.65},{"date":"2022-12-09","close":471.63},{"date":"2022-12-12","close":471.96},{"date":"2022-12-13","close":464.41},{"date":"2022-12-14","close":462.85},{"date":"2022-12-15","close":455.02},{"date":"2022-12-16","close":451.12},{"date":"2022-12-19","close":440.51},{"date":"2022-12-20","close":439.2},{"date":"2022-12-21","close":452.29},{"date":"2022-12-22","close":457.05},{"date":"2022-12-23","close":456.4},{"date":"2022-12-27","close":464.0},{"date":"2022-12-28","close":463.52},{"date":"2022-12-29","close":464.83},{"date":"2022-12-30","close":469.07},{"date":"2023-01-03","close":471.63},{"date":"2023-01-04","close":483.52},{"date":"2023-01-05","close":488.94},{"date":"2023-01-06","close":486.19},{"date":"2023-01-09","close":484.76},{"date":"2023-01-10","close":488.62},{"date":"2023-01-11","close":493.55},{"date":"2023-01-12","close":491.83},{"date":"2023-01-13","close":490.99},{"date":"2023-01-17","close":494.59},{"date":"2023-01-18","close":500.08},{"date":"2023-01-19","close":488.12},{"date":"2023-01-20","close":491.25},{"date":"2023-01-23","close":500.47},{"date":"2023-01-24","close":501.53},{"date":"2023-01-25","close":502.63},{"date":"2023-01-26","close":506.82},{"date":"2023-01-27","close":505.67},{"date":"2023-01-30","close":507.97},{"date":"2023-01-31","close":513.96},{"date":"2023-02-01","close":523.59},{"date":"2023-02-02","close":520.83},{"date":"2023-02-03","close":520.76},{"date":"2023-02-06","close":518.0},{"date":"2023-02-07","close":524.96},{"date":"2023-02-08","close":523.22},{"date":"2023-02-09","close":522.08},{"date":"2023-02-10","close":515.75},{"date":"2023-02-13","close":520.18},{"date":"2023-02-14","close":524.65},{"date":"2023-02-15","close":526.56},{"date":"2023-02-16","close":531.56},{"date":"2023-02-17","close":530.0},{"date":"2023-02-21","close":524.94},{"date":"2023-02-22","close":531.11},{"date":"2023-02-23","close":531.47},{"date":"2023-02-24","close":519.99},{"date":"2023-02-27","close":523.15},{"date":"2023-02-28","close":518.8},{"date":"2023-03-01","close":516.02},{"date":"2023-03-02","close":521.12},{"date":"2023-03-03","close":522.06},{"date":"2023-03-06","close":523.4},{"date":"2023-03-07","close":526.04},{"date":"2023-03-08","close":524.1},{"date":"2023-03-09","close":519.93},{"date":"2023-03-10","close":521.18},{"date":"2023-03-13","close":513.68},{"date":"2023-03-14","close":518.42},{"date":"2023-03-15","close":524.18},{"date":"2023-03-16","close":513.84},{"date":"2023-03-17","close":506.46},{"date":"2023-03-20","close":510.23},{"date":"2023-03-21","close":515.91},{"date":"2023-03-22","close":510.0},{"date":"2023-03-23","close":515.74},{"date":"2023-03-24","close":513.98},{"date":"2023-03-27","close":520.45},{"date":"2023-03-28","close":531.79},{"date":"2023-03-29","close":526.33},{"date":"2023-03-30","close":536.37},{"date":"2023-03-31","close":545.67},{"date":"2023-04-03","close":551.19},{"date":"2023-04-04","close":546.17},{"date":"2023-04-05","close":534.12},{"date":"2023-04-06","close":520.95},{"date":"2023-04-10","close":529.46},{"date":"2023-04-11","close":526.75},{"date":"2023-04-12","close":523.13},{"date":"2023-04-13","close":528.4},{"date":"2023-04-14","close":534.66},{"date":"2023-04-17","close":534.33},{"date":"2023-04-18","close":541.52},{"date":"2023-04-19","close":542.03},{"date":"2023-04-20","close":545.05},{"date":"2023-04-21","close":541.37},{"date":"2023-04-24","close":547.4},{"date":"2023-04-25","close":541.86},{"date":"2023-04-26","close":547.45},{"date":"2023-04-27","close":547.77},{"date":"2023-04-28","close":551.43},{"date":"2023-05-01","close":532.88},{"date":"2023-05-02","close":530.94},{"date":"2023-05-03","close":523.17},{"date":"2023-05-04","close":514.0},{"date":"2023-05-05","close":520.05},{"date":"2023-05-08","close":515.73},{"date":"2023-05-09","close":509.09},{"date":"2023-05-10","close":504.51},{"date":"2023-05-11","close":512.11},{"date":"2023-05-12","close":513.88},{"date":"2023-05-15","close":515.97},{"date":"2023-05-16","close":498.99},{"date":"2023-05-17","close":503.95},{"date":"2023-05-18","close":513.61},{"date":"2023-05-19","close":491.05},{"date":"2023-05-22","close":480.68},{"date":"2023-05-23","close":480.61},{"date":"2023-05-24","close":481.43},{"date":"2023-05-25","close":485.12},{"date":"2023-05-26","close":420.27},{"date":"2023-05-30","close":412.2},{"date":"2023-05-31","close":409.83},{"date":"2023-06-01","close":403.83},{"date":"2023-06-02","close":422.4},{"date":"2023-06-05","close":421.01},{"date":"2023-06-06","close":417.49},{"date":"2023-06-07","close":415.55},{"date":"2023-06-08","close":418.94},{"date":"2023-06-09","close":423.62},{"date":"2023-06-12","close":424.91},{"date":"2023-06-13","close":443.76},{"date":"2023-06-14","close":443.58},{"date":"2023-06-15","close":451.14},{"date":"2023-06-16","close":447.91},{"date":"2023-06-20","close":447.09},{"date":"2023-06-21","close":450.19},{"date":"2023-06-22","close":455.71},{"date":"2023-06-23","close":453.45},{"date":"2023-06-26","close":463.57},{"date":"2023-06-27","close":462.43},{"date":"2023-06-28","close":462.08},{"date":"2023-06-29","close":465.28},{"date":"2023-06-30","close":470.6},{"date":"2023-07-03","close":477.35},{"date":"2023-07-05","close":479.83},{"date":"2023-07-06","close":470.55},{"date":"2023-07-07","close":471.63},{"date":"2023-07-10","close":478.0},{"date":"2023-07-11","close":483.24},{"date":"2023-07-12","close":484.04},{"date":"2023-07-13","close":472.59},{"date":"2023-07-14","close":472.65},{"date":"2023-07-17","close":472.72},{"date":"2023-07-18","close":472.41},{"date":"2023-07-19","close":471.21},{"date":"2023-07-20","close":462.35},{"date":"2023-07-21","close":460.11},{"date":"2023-07-24","close":454.67},{"date":"2023-07-25","close":451.64},{"date":"2023-07-26","close":454.74},{"date":"2023-07-27","close":448.45},{"date":"2023-07-28","close":445.39},{"date":"2023-07-31","close":444.8},{"date":"2023-08-01","close":442.25},{"date":"2023-08-02","close":438.24},{"date":"2023-08-03","close":435.74},{"date":"2023-08-04","close":438.32},{"date":"2023-08-07","close":439.95},{"date":"2023-08-08","close":438.17},{"date":"2023-08-09","close":446.65},{"date":"2023-08-10","close":447.46},{"date":"2023-08-11","close":443.85},{"date":"2023-08-14","close":458.56},{"date":"2023-08-15","close":456.2},{"date":"2023-08-16","close":457.46},{"date":"2023-08-17","close":446.67},{"date":"2023-08-18","close":452.93},{"date":"2023-08-21","close":447.91},{"date":"2023-08-22","close":430.58},{"date":"2023-08-23","close":437.96},{"date":"2023-08-24","close":422.74},{"date":"2023-08-25","close":407.15},{"date":"2023-08-28","close":410.84},{"date":"2023-08-29","close":415.11},{"date":"2023-08-30","close":422.9},{"date":"2023-08-31","close":415.03},{"date":"2023-09-01","close":416.01},{"date":"2023-09-05","close":415.49},{"date":"2023-09-06","close":408.49},{"date":"2023-09-07","close":416.94},{"date":"2023-09-08","close":413.71},{"date":"2023-09-11","close":418.38},{"date":"2023-09-12","close":414.43},{"date":"2023-09-13","close":414.2},{"date":"2023-09-14","close":415.83},{"date":"2023-09-15","close":413.57},{"date":"2023-09-18","close":407.89},{"date":"2023-09-19","close":411.78},{"date":"2023-09-20","close":411.31},{"date":"2023-09-21","close":404.25},{"date":"2023-09-22","close":398.73},{"date":"2023-09-25","close":398.39},{"date":"2023-09-26","close":389.72},{"date":"2023-09-27","close":392.44},{"date":"2023-09-28","close":398.91},{"date":"2023-09-29","close":399.45},{"date":"2023-10-02","close":402.95},{"date":"2023-10-03","close":394.24},{"date":"2023-10-04","close":395.91},{"date":"2023-10-05","close":388.82},{"date":"2023-10-06","close":389.64},{"date":"2023-10-09","close":388.46},{"date":"2023-10-10","close":393.02},{"date":"2023-10-11","close":391.3},{"date":"2023-10-12","close":382.73},{"date":"2023-10-13","close":379.43},{"date":"2023-10-16","close":387.26},{"date":"2023-10-17","close":383.66},{"date":"2023-10-18","close":372.5},{"date":"2023-10-19","close":372.86},{"date":"2023-10-20","close":371.85},{"date":"2023-10-23","close":373.08},{"date":"2023-10-24","close":379.11},{"date":"2023-10-25","close":377.98},{"date":"2023-10-26","close":379.96},{"date":"2023-10-27","close":379.87},{"date":"2023-10-30","close":379.24},{"date":"2023-10-31","close":381.31},{"date":"2023-11-01","close":375.46},{"date":"2023-11-02","close":380.32},{"date":"2023-11-03","close":385.88},{"date":"2023-11-06","close":385.98},{"date":"2023-11-07","close":395.58},{"date":"2023-11-08","close":392.78},{"date":"2023-11-09","close":388.85},{"date":"2023-11-10","close":389.71},{"date":"2023-11-13","close":390.5},{"date":"2023-11-14","close":397.93},{"date":"2023-11-15","close":415.33},{"date":"2023-11-16","close":405.55},{"date":"2023-11-17","close":409.27},{"date":"2023-11-20","close":405.61},{"date":"2023-11-21","close":404.92},{"date":"2023-11-22","close":409.49},{"date":"2023-11-24","close":414.72},{"date":"2023-11-27","close":414.75},{"date":"2023-11-28","close":417.96},{"date":"2023-11-29","close":420.01},{"date":"2023-11-30","close":425.99},{"date":"2023-12-01","close":472.03},{"date":"2023-12-04","close":486.76},{"date":"2023-12-05","close":481.42},{"date":"2023-12-06","close":494.51},{"date":"2023-12-07","close":489.85},{"date":"2023-12-08","close":482.16},{"date":"2023-12-11","close":482.64},{"date":"2023-12-12","close":493.03},{"date":"2023-12-13","close":493.12},{"date":"2023-12-14","close":494.63},{"date":"2023-12-15","close":490.63},{"date":"2023-12-18","close":488.48},{"date":"2023-12-19","close":489.43},{"date":"2023-12-20","close":477.57},{"date":"2023-12-21","close":477.47},{"date":"2023-12-22","close":471.36},{"date":"2023-12-26","close":477.38},{"date":"2023-12-27","close":483.26},{"date":"2023-12-28","close":486.84},{"date":"2023-12-29","close":489.99},{"date":"2024-01-02","close":486.61},{"date":"2024-01-03","close":473.82},{"date":"2024-01-04","close":468.92},{"date":"2024-01-05","close":471.12},{"date":"2024-01-08","close":482.96},{"date":"2024-01-09","close":485.06},{"date":"2024-01-10","close":480.91},{"date":"2024-01-11","close":482.83},{"date":"2024-01-12","close":482.08},{"date":"2024-01-16","close":476.01},{"date":"2024-01-17","close":472.76},{"date":"2024-01-18","close":475.5},{"date":"2024-01-19","close":472.57},{"date":"2024-01-22","close":476.9},{"date":"2024-01-23","close":479.9},{"date":"2024-01-24","close":478.77},{"date":"2024-01-25","close":493.22},{"date":"2024-01-26","close":493.59},{"date":"2024-01-29","close":507.99},{"date":"2024-01-30","close":508.74},{"date":"2024-01-31","close":502.05},{"date":"2024-02-01","close":503.52},{"date":"2024-02-02","close":505.33},{"date":"2024-02-05","close":502.38},{"date":"2024-02-06","close":502.0},{"date":"2024-02-07","close":514.04},{"date":"2024-02-08","close":519.12},{"date":"2024-02-09","close":522.63},{"date":"2024-02-12","close":525.06},{"date":"2024-02-13","close":531.06},{"date":"2024-02-14","close":526.59},{"date":"2024-02-15","close":529.88},{"date":"2024-02-16","close":532.09},{"date":"2024-02-20","close":541.29},{"date":"2024-02-21","close":538.79},{"date":"2024-02-22","close":544.06},{"date":"2024-02-23","close":549.78},{"date":"2024-02-26","close":556.32},{"date":"2024-02-27","close":561.41},{"date":"2024-02-28","close":559.16},{"date":"2024-02-29","close":548.56},{"date":"2024-03-01","close":549.98},{"date":"2024-03-04","close":546.54},{"date":"2024-03-05","close":549.46},{"date":"2024-03-06","close":548.3},{"date":"2024-03-07","close":548.32},{"date":"2024-03-08","close":540.22},{"date":"2024-03-11","close":548.56},{"date":"2024-03-12","close":555.57},{"date":"2024-03-13","close":567.18},{"date":"2024-03-14","close":565.44},{"date":"2024-03-15","close":535.98},{"date":"2024-03-18","close":532.33},{"date":"2024-03-19","close":529.08},{"date":"2024-03-20","close":523.96},{"date":"2024-03-21","close":523.55},{"date":"2024-03-22","close":520.37},{"date":"2024-03-25","close":505.57},{"date":"2024-03-26","close":514.34},{"date":"2024-03-27","close":513.52},{"date":"2024-03-28","close":522.88},{"date":"2024-04-01","close":529.01},{"date":"2024-04-02","close":519.68},{"date":"2024-04-03","close":439.98},{"date":"2024-04-04","close":448.64},{"date":"2024-04-05","close":444.75},{"date":"2024-04-08","close":452.78},{"date":"2024-04-09","close":454.8},{"date":"2024-04-10","close":450.95},{"date":"2024-04-11","close":447.91},{"date":"2024-04-12","close":442.32},{"date":"2024-04-15","close":433.24},{"date":"2024-04-16","close":424.17},{"date":"2024-04-17","close":424.55},{"date":"2024-04-18","close":425.11},{"date":"2024-04-19","close":413.5},{"date":"2024-04-22","close":417.98},{"date":"2024-04-23","close":419.27},{"date":"2024-04-24","close":410.55},{"date":"2024-04-25","close":408.01},{"date":"2024-04-26","close":406.39},{"date":"2024-04-29","close":410.04},{"date":"2024-04-30","close":404.84},{"date":"2024-05-01","close":402.11},{"date":"2024-05-02","close":397.33},{"date":"2024-05-03","close":397.39},{"date":"2024-05-06","close":394.88},{"date":"2024-05-07","close":393.67},{"date":"2024-05-08","close":388.48},{"date":"2024-05-09","close":396.67},{"date":"2024-05-10","close":401.59},{"date":"2024-05-13","close":403.96},{"date":"2024-05-14","close":401.68},{"date":"2024-05-15","close":403.41},{"date":"2024-05-16","close":401.04},{"date":"2024-05-17","close":399.56},{"date":"2024-05-20","close":386.5},{"date":"2024-05-21","close":381.83},{"date":"2024-05-22","close":378.33},{"date":"2024-05-23","close":376.14},{"date":"2024-05-24","close":381.78},{"date":"2024-05-28","close":381.13},{"date":"2024-05-29","close":378.28},{"date":"2024-05-30","close":385.58},{"date":"2024-05-31","close":395.09},{"date":"2024-06-03","close":389.91},{"date":"2024-06-04","close":389.41},{"date":"2024-06-05","close":387.16},{"date":"2024-06-06","close":384.88},{"date":"2024-06-07","close":382.61},{"date":"2024-06-10","close":382.5},{"date":"2024-06-11","close":387.69},{"date":"2024-06-12","close":390.12},{"date":"2024-06-13","close":396.39},{"date":"2024-06-14","close":390.82},{"date":"2024-06-17","close":389.15},{"date":"2024-06-18","close":382.59},{"date":"2024-06-20","close":378.4},{"date":"2024-06-21","close":383.85},{"date":"2024-06-24","close":389.72},{"date":"2024-06-25","close":388.19},{"date":"2024-06-26","close":387.88},{"date":"2024-06-27","close":385.95},{"date":"2024-06-28","close":385.87},{"date":"2024-07-01","close":384.41},{"date":"2024-07-02","close":393.02},{"date":"2024-07-03","close":389.67},{"date":"2024-07-05","close":390.0},{"date":"2024-07-08","close":395.82},{"date":"2024-07-09","close":396.01},{"date":"2024-07-10","close":396.03},{"date":"2024-07-11","close":400.82},{"date":"2024-07-12","close":412.94},{"date":"2024-07-15","close":395.16},{"date":"2024-07-16","close":409.7},{"date":"2024-07-17","close":400.47},{"date":"2024-07-18","close":393.12},{"date":"2024-07-19","close":390.92},{"date":"2024-07-22","close":391.67},{"date":"2024-07-23","close":389.29},{"date":"2024-07-24","close":369.61},{"date":"2024-07-25","close":363.3},{"date":"2024-07-26","close":369.46},{"date":"2024-07-29","close":366.61},{"date":"2024-07-30","close":367.53},{"date":"2024-07-31","close":364.89},{"date":"2024-08-01","close":349.95},{"date":"2024-08-02","close":341.01},{"date":"2024-08-05","close":327.28},{"date":"2024-08-06","close":326.42},{"date":"2024-08-07","close":321.31},{"date":"2024-08-08","close":327.11},{"date":"2024-08-09","close":322.17},{"date":"2024-08-12","close":320.55},{"date":"2024-08-13","close":331.56},{"date":"2024-08-14","close":329.05},{"date":"2024-08-15","close":365.8},{"date":"2024-08-16","close":377.23},{"date":"2024-08-19","close":377.06},{"date":"2024-08-20","close":369.05},{"date":"2024-08-21","close":380.92},{"date":"2024-08-22","close":374.26},{"date":"2024-08-23","close":378.65},{"date":"2024-08-26","close":374.98},{"date":"2024-08-27","close":371.35},{"date":"2024-08-28","close":366.82},{"date":"2024-08-29","close":367.58},{"date":"2024-08-30","close":352.84},{"date":"2024-09-03","close":358.8},{"date":"2024-09-04","close":359.92},{"date":"2024-09-05","close":363.78},{"date":"2024-09-06","close":367.59},{"date":"2024-09-09","close":381.57},{"date":"2024-09-10","close":373.5},{"date":"2024-09-11","close":372.3},{"date":"2024-09-12","close":373.08},{"date":"2024-09-13","close":378.34},{"date":"2024-09-16","close":389.29},{"date":"2024-09-17","close":397.0},{"date":"2024-09-18","close":402.72},{"date":"2024-09-19","close":403.29},{"date":"2024-09-20","close":402.01},{"date":"2024-09-23","close":393.84},{"date":"2024-09-24","close":402.5},{"date":"2024-09-25","close":402.26},{"date":"2024-09-26","close":406.11},{"date":"2024-09-27","close":404.01},{"date":"2024-09-30","close":389.12},{"date":"2024-10-01","close":379.13},{"date":"2024-10-02","close":373.88},{"date":"2024-10-03","close":372.72},{"date":"2024-10-04","close":381.8},{"date":"2024-10-07","close":370.01},{"date":"2024-10-08","close":364.52},{"date":"2024-10-09","close":359.8},{"date":"2024-10-10","close":358.96},{"date":"2024-10-11","close":370.58},{"date":"2024-10-14","close":369.32},{"date":"2024-10-15","close":369.49},{"date":"2024-10-16","close":373.21},{"date":"2024-10-17","close":371.72},{"date":"2024-10-18","close":368.92},{"date":"2024-10-21","close":369.2},{"date":"2024-10-22","close":365.01},{"date":"2024-10-23","close":367.02},{"date":"2024-10-24","close":367.18},{"date":"2024-10-25","close":373.3},{"date":"2024-10-28","close":380.08},{"date":"2024-10-29","close":379.84},{"date":"2024-10-30","close":376.11},{"date":"2024-10-31","close":368.98},{"date":"2024-11-01","close":377.65},{"date":"2024-11-04","close":383.9},{"date":"2024-11-05","close":382.91},{"date":"2024-11-06","close":387.53},{"date":"2024-11-07","close":393.26},{"date":"2024-11-08","close":385.26},{"date":"2024-11-11","close":380.54},{"date":"2024-11-12","close":379.79},{"date":"2024-11-13","close":382.74},{"date":"2024-11-14","close":382.77},{"date":"2024-11-15","close":365.17},{"date":"2024-11-18","close":353.35},{"date":"2024-11-19","close":342.17},{"date":"2024-11-20","close":343.26},{"date":"2024-11-21","close":338.78},{"date":"2024-11-22","close":338.38},{"date":"2024-11-25","close":362.65},{"date":"2024-11-26","close":360.47},{"date":"2024-11-27","close":375.25},{"date":"2024-11-29","close":386.64},{"date":"2024-12-02","close":394.06},{"date":"2024-12-03","close":395.3},{"date":"2024-12-04","close":399.81},{"date":"2024-12-05","close":392.87},{"date":"2024-12-06","close":428.17},{"date":"2024-12-09","close":418.01},{"date":"2024-12-10","close":411.92},{"date":"2024-12-11","close":430.09},{"date":"2024-12-12","close":423.91},{"date":"2024-12-13","close":424.11},{"date":"2024-12-16","close":424.79},{"date":"2024-12-17","close":423.57},{"date":"2024-12-18","close":416.6},{"date":"2024-12-19","close":425.52},{"date":"2024-12-20","close":430.01},{"date":"2024-12-23","close":429.14},{"date":"2024-12-24","close":435.31},{"date":"2024-12-26","close":446.21},{"date":"2024-12-27","close":442.15},{"date":"2024-12-30","close":435.4},{"date":"2024-12-31","close":434.93},{"date":"2025-01-02","close":429.16},{"date":"2025-01-03","close":431.35},{"date":"2025-01-06","close":431.3},{"date":"2025-01-07","close":428.27},{"date":"2025-01-08","close":415.14},{"date":"2025-01-10","close":418.23},{"date":"2025-01-13","close":403.94},{"date":"2025-01-14","close":404.06},{"date":"2025-01-15","close":407.38},{"date":"2025-01-16","close":413.33},{"date":"2025-01-17","close":405.01},{"date":"2025-01-21","close":422.16},{"date":"2025-01-22","close":418.44},{"date":"2025-01-23","close":418.55},{"date":"2025-01-24","close":417.83},{"date":"2025-01-27","close":415.0},{"date":"2025-01-28","close":413.24},{"date":"2025-01-29","close":410.66},{"date":"2025-01-30","close":418.53},{"date":"2025-01-31","close":412.15},{"date":"2025-02-03","close":408.14},{"date":"2025-02-04","close":409.19},{"date":"2025-02-05","close":410.67},{"date":"2025-02-06","close":401.6},{"date":"2025-02-07","close":374.79},{"date":"2025-02-10","close":376.34},{"date":"2025-02-11","close":374.53},{"date":"2025-02-12","close":373.12},{"date":"2025-02-13","close":360.44},{"date":"2025-02-14","close":365.14},{"date":"2025-02-18","close":368.75},{"date":"2025-02-19","close":359.96},{"date":"2025-02-20","close":366.68},{"date":"2025-02-21","close":361.54},{"date":"2025-02-24","close":363.89},{"date":"2025-02-25","close":365.7},{"date":"2025-02-26","close":366.73},{"date":"2025-02-27","close":365.78},{"date":"2025-02-28","close":366.36},{"date":"2025-03-03","close":348.86},{"date":"2025-03-04","close":343.45},{"date":"2025-03-05","close":351.63},{"date":"2025-03-06","close":355.0},{"date":"2025-03-07","close":355.43},{"date":"2025-03-10","close":354.48},{"date":"2025-03-11","close":342.72},{"date":"2025-03-12","close":329.23},{"date":"2025-03-13","close":314.47},{"date":"2025-03-14","close":357.48},{"date":"2025-03-17","close":356.99},{"date":"2025-03-18","close":343.83},{"date":"2025-03-19","close":343.72},{"date":"2025-03-20","close":340.89},{"date":"2025-03-21","close":350.57},{"date":"2025-03-24","close":366.16},{"date":"2025-03-25","close":370.75},{"date":"2025-03-26","close":371.9},{"date":"2025-03-27","close":370.34},{"date":"2025-03-28","close":359.47},{"date":"2025-03-31","close":366.54},{"date":"2025-04-01","close":373.91},{"date":"2025-04-02","close":382.51},{"date":"2025-04-03","close":367.76},{"date":"2025-04-04","close":359.36},{"date":"2025-04-07","close":342.93},{"date":"2025-04-08","close":328.01},{"date":"2025-04-09","close":363.19},{"date":"2025-04-10","close":354.95},{"date":"2025-04-11","close":361.46},{"date":"2025-04-14","close":366.25},{"date":"2025-04-15","close":358.09},{"date":"2025-04-16","close":349.59},{"date":"2025-04-17","close":357.75},{"date":"2025-04-21","close":365.67},{"date":"2025-04-22","close":378.67},{"date":"2025-04-23","close":377.74},{"date":"2025-04-24","close":385.93},{"date":"2025-04-25","close":383.67},{"date":"2025-04-28","close":386.44},{"date":"2025-04-29","close":390.25},{"date":"2025-04-30","close":395.64},{"date":"2025-05-01","close":392.93},{"date":"2025-05-02","close":395.81},{"date":"2025-05-05","close":394.29},{"date":"2025-05-06","close":387.14},{"date":"2025-05-07","close":392.66},{"date":"2025-05-08","close":388.24},{"date":"2025-05-09","close":392.17},{"date":"2025-05-12","close":412.38},{"date":"2025-05-13","close":412.23},{"date":"2025-05-14","close":411.38},{"date":"2025-05-15","close":411.74},{"date":"2025-05-16","close":412.99},{"date":"2025-05-19","close":410.09},{"date":"2025-05-20","close":414.4},{"date":"2025-05-21","close":404.75},{"date":"2025-05-22","close":410.39},{"date":"2025-05-23","close":407.04},{"date":"2025-05-27","close":421.31},{"date":"2025-05-28","close":417.01},{"date":"2025-05-29","close":421.79},{"date":"2025-05-30","close":471.46},{"date":"2025-06-02","close":475.68},{"date":"2025-06-03","close":473.11},{"date":"2025-06-04","close":465.64},{"date":"2025-06-05","close":467.04},{"date":"2025-06-06","close":465.64},{"date":"2025-06-09","close":468.32},{"date":"2025-06-10","close":462.21},{"date":"2025-06-11","close":456.97},{"date":"2025-06-12","close":462.43},{"date":"2025-06-13","close":459.17},{"date":"2025-06-16","close":471.94},{"date":"2025-06-17","close":471.75},{"date":"2025-06-18","close":473.46},{"date":"2025-06-20","close":473.85},{"date":"2025-06-23","close":471.56},{"date":"2025-06-24","close":464.49},{"date":"2025-06-25","close":459.09},{"date":"2025-06-26","close":457.66},{"date":"2025-06-27","close":458.27},{"date":"2025-06-30","close":467.82},{"date":"2025-07-01","close":473.44},{"date":"2025-07-02","close":474.84},{"date":"2025-07-03","close":477.79},{"date":"2025-07-07","close":475.99},{"date":"2025-07-08","close":483.21},{"date":"2025-07-09","close":475.57},{"date":"2025-07-10","close":476.14},{"date":"2025-07-11","close":476.84},{"date":"2025-07-14","close":479.67},{"date":"2025-07-15","close":473.78},{"date":"2025-07-16","close":485.08},{"date":"2025-07-17","close":490.07},{"date":"2025-07-18","close":493.3},{"date":"2025-07-21","close":497.41},{"date":"2025-07-22","close":502.74},{"date":"2025-07-23","close":508.1},{"date":"2025-07-24","close":513.55},{"date":"2025-07-25","close":514.95},{"date":"2025-07-28","close":519.27},{"date":"2025-07-29","close":513.63},{"date":"2025-07-30","close":517.43},{"date":"2025-07-31","close":515.01},{"date":"2025-08-01","close":507.73},{"date":"2025-08-04","close":514.99},{"date":"2025-08-05","close":510.17},{"date":"2025-08-06","close":516.19},{"date":"2025-08-07","close":506.17},{"date":"2025-08-08","close":498.21},{"date":"2025-08-11","close":498.7},{"date":"2025-08-12","close":516.02},{"date":"2025-08-13","close":532.71},{"date":"2025-08-14","close":526.18},{"date":"2025-08-15","close":521.0},{"date":"2025-08-18","close":516.87},{"date":"2025-08-19","close":516.55},{"date":"2025-08-20","close":516.69},{"date":"2025-08-21","close":520.18},{"date":"2025-08-22","close":529.5},{"date":"2025-08-25","close":524.37},{"date":"2025-08-26","close":526.06},{"date":"2025-08-27","close":533.81},{"date":"2025-08-28","close":530.63},{"date":"2025-08-29","close":492.73},{"date":"2025-09-02","close":532.52},{"date":"2025-09-03","close":531.07},{"date":"2025-09-04","close":529.5},{"date":"2025-09-05","close":514.86},{"date":"2025-09-08","close":519.81},{"date":"2025-09-09","close":513.85},{"date":"2025-09-10","close":515.47},{"date":"2025-09-11","close":521.89},{"date":"2025-09-12","close":514.62},{"date":"2025-09-15","close":526.08},{"date":"2025-09-16","close":525.21},{"date":"2025-09-17","close":528.8},{"date":"2025-09-18","close":534.81},{"date":"2025-09-19","close":521.47},{"date":"2025-09-22","close":518.16},{"date":"2025-09-23","close":524.6},{"date":"2025-09-24","close":535.61},{"date":"2025-09-25","close":539.48},{"date":"2025-09-26","close":552.0},{"date":"2025-09-29","close":553.71},{"date":"2025-09-30","close":546.75},{"date":"2025-10-01","close":556.04},{"date":"2025-10-02","close":557.82},{"date":"2025-10-03","close":556.45},{"date":"2025-10-06","close":566.91},{"date":"2025-10-07","close":556.77},{"date":"2025-10-08","close":565.81},{"date":"2025-10-09","close":561.15},{"date":"2025-10-10","close":549.28},{"date":"2025-10-13","close":542.93},{"date":"2025-10-14","close":541.01},{"date":"2025-10-15","close":538.49},{"date":"2025-10-16","close":537.29},{"date":"2025-10-17","close":533.51},{"date":"2025-10-20","close":523.72},{"date":"2025-10-21","close":525.92},{"date":"2025-10-22","close":519.33},{"date":"2025-10-23","close":524.48},{"date":"2025-10-24","close":517.66},{"date":"2025-10-27","close":522.82},{"date":"2025-10-28","close":518.79},{"date":"2025-10-29","close":506.07},{"date":"2025-10-30","close":509.66},{"date":"2025-10-31","close":519.88},{"date":"2025-11-03","close":517.43},{"date":"2025-11-04","close":516.66},{"date":"2025-11-05","close":521.82},{"date":"2025-11-06","close":509.85},{"date":"2025-11-07","close":517.79},{"date":"2025-11-10","close":516.56},{"date":"2025-11-11","close":522.83},{"date":"2025-11-12","close":535.4},{"date":"2025-11-13","close":533.87},{"date":"2025-11-14","close":529.34},{"date":"2025-11-17","close":509.57},{"date":"2025-11-18","close":507.37},{"date":"2025-11-19","close":497.41},{"date":"2025-11-20","close":496.44},{"date":"2025-11-21","close":515.58},{"date":"2025-11-24","close":514.59},{"date":"2025-11-25","close":521.02},{"date":"2025-11-26","close":535.16},{"date":"2025-11-28","close":538.83},{"date":"2025-12-01","close":547.64},{"date":"2025-12-02","close":548.05},{"date":"2025-12-03","close":544.52},{"date":"2025-12-04","close":533.95},{"date":"2025-12-05","close":601.5},{"date":"2025-12-08","close":589.3},{"date":"2025-12-09","close":602.97},{"date":"2025-12-10","close":600.65},{"date":"2025-12-11","close":593.41},{"date":"2025-12-12","close":601.59},{"date":"2025-12-15","close":591.2},{"date":"2025-12-16","close":589.27},{"date":"2025-12-17","close":585.98},{"date":"2025-12-18","close":594.01},{"date":"2025-12-19","close":597.88},{"date":"2025-12-22","close":612.95},{"date":"2025-12-23","close":604.09},{"date":"2025-12-24","close":608.52},{"date":"2025-12-26","close":607.52},{"date":"2025-12-29","close":604.64},{"date":"2025-12-30","close":606.89},{"date":"2025-12-31","close":605.01},{"date":"2026-01-02","close":620.04},{"date":"2026-01-05","close":631.15},{"date":"2026-01-06","close":650.06},{"date":"2026-01-07","close":655.36},{"date":"2026-01-08","close":657.46},{"date":"2026-01-09","close":666.18},{"date":"2026-01-12","close":661.49},{"date":"2026-01-13","close":664.85},{"date":"2026-01-14","close":663.85},{"date":"2026-01-15","close":665.12},{"date":"2026-01-16","close":663.48},{"date":"2026-01-20","close":675.62},{"date":"2026-01-21","close":683.45},{"date":"2026-01-22","close":681.64},{"date":"2026-01-23","close":686.12},{"date":"2026-01-26","close":661.34},{"date":"2026-01-27","close":651.3},{"date":"2026-01-28","close":638.21},{"date":"2026-01-29","close":631.1},{"date":"2026-01-30","close":647.36},{"date":"2026-02-02","close":665.57},{"date":"2026-02-03","close":673.39},{"date":"2026-02-04","close":678.64},{"date":"2026-02-05","close":677.91},{"date":"2026-02-06","close":690.37},{"date":"2026-02-09","close":696.25},{"date":"2026-02-10","close":679.28},{"date":"2026-02-11","close":683.05},{"date":"2026-02-12","close":667.18},{"date":"2026-02-13","close":683.4},{"date":"2026-02-17","close":706.82},{"date":"2026-02-18","close":689.42},{"date":"2026-02-19","close":692.79},{"date":"2026-02-20","close":682.89},{"date":"2026-02-23","close":669.87},{"date":"2026-02-24","close":686.44},{"date":"2026-02-25","close":684.27},{"date":"2026-02-26","close":695.63},{"date":"2026-02-27","close":684.79},{"date":"2026-03-02","close":677.0},{"date":"2026-03-03","close":668.95},{"date":"2026-03-04","close":661.34},{"date":"2026-03-05","close":653.64},{"date":"2026-03-06","close":646.34},{"date":"2026-03-09","close":642.22},{"date":"2026-03-10","close":647.23},{"date":"2026-03-11","close":652.645},{"date":"2026-03-12","close":624.7},{"date":"2026-03-13","close":535.72},{"date":"2026-03-16","close":516.74},{"date":"2026-03-17","close":523.07},{"date":"2026-03-18","close":520.65},{"date":"2026-03-19","close":534.1},{"date":"2026-03-20","close":529.97},{"date":"2026-03-23","close":516.11},{"date":"2026-03-24","close":515.22},{"date":"2026-03-25","close":526.14},{"date":"2026-03-26","close":521.64},{"date":"2026-03-27","close":510.34},{"date":"2026-03-30","close":510.09},{"date":"2026-03-31","close":522.71},{"date":"2026-04-01","close":536.61},{"date":"2026-04-02","close":537.39},{"date":"2026-04-06","close":542.65},{"date":"2026-04-07","close":532.23},{"date":"2026-04-08","close":532.82},{"date":"2026-04-09","close":532.79},{"date":"2026-04-10","close":520.38},{"date":"2026-04-13","close":526.76},{"date":"2026-04-14","close":533.09},{"date":"2026-04-15","close":539.14},{"date":"2026-04-16","close":539.44},{"date":"2026-04-17","close":553.36},{"date":"2026-04-20","close":572.24},{"date":"2026-04-21","close":570.16},{"date":"2026-04-22","close":563.91},{"date":"2026-04-23","close":564.44},{"date":"2026-04-24","close":558.55},{"date":"2026-04-27","close":539.66},{"date":"2026-04-28","close":538.15},{"date":"2026-04-29","close":530.23},{"date":"2026-04-30","close":537.48},{"date":"2026-05-01","close":531.95},{"date":"2026-05-04","close":518.0},{"date":"2026-05-05","close":532.53},{"date":"2026-05-06","close":535.1},{"date":"2026-05-07","close":526.53},{"date":"2026-05-08","close":521.58},{"date":"2026-05-11","close":511.98},{"date":"2026-05-12","close":505.2},{"date":"2026-05-13","close":492.145},{"date":"2026-05-14","close":498.28},{"date":"2026-05-15","close":494.28},{"date":"2026-05-18","close":479.87},{"date":"2026-05-19","close":481.56},{"date":"2026-05-20","close":493.12},{"date":"2026-05-21","close":504.05},{"date":"2026-05-22","close":515.04},{"date":"2026-05-26","close":516.04},{"date":"2026-05-27","close":507.35},{"date":"2026-05-28","close":520.15},{"date":"2026-05-29","close":508.85},{"date":"2026-06-01","close":500.77},{"date":"2026-06-02","close":494.87},{"date":"2026-06-03","close":471.21},{"date":"2026-06-04","close":462.52},{"date":"2026-06-05","close":467.07},{"date":"2026-06-08","close":462.8},{"date":"2026-06-09","close":477.9},{"date":"2026-06-10","close":470.75},{"date":"2026-06-11","close":476.42},{"date":"2026-06-12","close":467.74},{"date":"2026-06-15","close":471.65},{"date":"2026-06-16","close":463.68},{"date":"2026-06-17","close":450.75},{"date":"2026-06-18","close":456.13},{"date":"2026-06-22","close":465.06},{"date":"2026-06-23","close":459.33},{"date":"2026-06-24","close":478.93},{"date":"2026-06-25","close":485.52},{"date":"2026-06-26","close":488.45},{"date":"2026-06-29","close":459.12},{"date":"2026-06-30","close":450.98},{"date":"2026-07-01","close":454.78},{"date":"2026-07-02","close":461.33},{"date":"2026-07-06","close":452.49},{"date":"2026-07-07","close":453.78},{"date":"2026-07-08","close":455.11},{"date":"2026-07-09","close":460.24},{"date":"2026-07-10","close":469.2},{"date":"2026-07-13","close":473.33},{"date":"2026-07-14","close":469.12},{"date":"2026-07-15","close":466.14},{"date":"2026-07-16","close":478.86},{"date":"2026-07-17","close":479.57},{"date":"2026-07-20","close":488.08},{"date":"2026-07-21","close":489.47},{"date":"2026-07-22","close":483.52},{"date":"2026-07-23","close":477.955},{"date":"2026-07-24","close":475.36},{"date":"2026-07-27","close":480.51},{"date":"2026-07-28","close":501.52},{"date":"2026-07-29","close":508.09},{"date":"2026-07-30","close":516.73},{"date":"2026-07-31","close":512.83},{"date":"2026-08-03","close":534.41},{"date":"2026-08-04","close":543.86},{"date":"2026-08-05","close":539.47},{"date":"2026-08-06","close":538.79},{"date":"2026-08-07","close":565.15},{"date":"2026-08-10","close":548.66},{"date":"2026-08-11","close":541.35},{"date":"2026-08-12","close":531.89},{"date":"2026-08-13","close":515.57},{"date":"2026-08-14","close":510.75},{"date":"2026-08-17","close":493.33},{"date":"2026-08-18","close":516.74},{"date":"2026-08-19","close":527.85},{"date":"2026-08-20","close":515.14},{"date":"2026-08-21","close":521.46},{"date":"2026-08-24","close":538.76},{"date":"2026-08-25","close":537.22},{"date":"2026-08-26","close":543.19},{"date":"2026-08-27","close":540.1},{"date":"2026-08-28","close":517.5},{"date":"2026-08-31","close":537.1},{"date":"2026-09-01","close":545.66},{"date":"2026-09-02","close":551.74},{"date":"2026-09-03","close":557.11},{"date":"2026-09-04","close":564.12},{"date":"2026-09-08","close":549.23},{"date":"2026-09-09","close":541.86},{"date":"2026-09-10","close":535.63},{"date":"2026-09-11","close":546.78},{"date":"2026-09-14","close":548.65},{"date":"2026-09-15","close":544.32},{"date":"2026-09-16","close":530.52},{"date":"2026-09-17","close":543.73},{"date":"2026-09-18","close":540.98},{"date":"2026-09-21","close":557.86},{"date":"2026-09-22","close":553.86},{"date":"2026-09-23","close":543.81},{"date":"2026-09-24","close":548.78},{"date":"2026-09-25","close":545.2},{"date":"2026-09-28","close":549.13},{"date":"2026-09-29","close":547.89},{"date":"2026-09-30","close":546.17},{"date":"2026-10-01","close":537.73},{"date":"2026-10-02","close":543.69},{"date":"2026-10-05","close":542.72},{"date":"2026-10-06","close":547.29},{"date":"2026-10-07","close":545.48},{"date":"2026-10-08","close":564.21},{"date":"2026-10-09","close":570.37},{"date":"2026-10-12","close":567.47},{"date":"2026-10-13","close":579.0},{"date":"2026-10-14","close":592.42},{"date":"2026-10-15","close":609.24},{"date":"2026-10-16","close":592.94},{"date":"2026-10-19","close":591.62},{"date":"2026-10-20","close":602.9},{"date":"2026-10-21","close":606.99},{"date":"2026-10-22","close":635.01}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":635.01,"low_30d":529.01,"support":539.84,"high_30d":637.26,"change_1d":4.6,"change_7d":7.1,"change_30d":16.1,"resistance":626.43,"position_in_range":98.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":7.2,"per":15.93,"quarter":"2024-Q2"},{"pbr":6.05,"per":14.2,"quarter":"2024-Q3"},{"pbr":8.03,"per":18.81,"quarter":"2024-Q4"},{"pbr":6.06,"per":15.18,"quarter":"2025-Q1"},{"pbr":5.59,"per":13.77,"quarter":"2025-Q2"},{"pbr":5.28,"per":13.83,"quarter":"2025-Q3"},{"pbr":5.83,"per":15.6,"quarter":"2025-Q4"},{"pbr":8.6,"per":26.35,"quarter":"2026-Q4"},{"pbr":7.76,"per":22.06,"quarter":"2027-Q1"},{"pbr":9.49,"per":26.07,"quarter":"현재"}],"timeline":[{"close":444.8,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":381.31,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":502.05,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":404.84,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":364.89,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":368.98,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":412.15,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":647.36,"gap_pct":null,"quarter":"2026-Q4","ttm_eps":null,"fair_value":null},{"close":537.48,"gap_pct":null,"quarter":"2027-Q1","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":6.71,"pbr_5y_low":5.28,"per_5y_avg":17.3,"per_5y_low":13.77,"current_pbr":9.49,"current_per":26.07,"pbr_5y_high":8.6,"per_5y_high":26.35,"pbr_5y_median":6.06,"per_5y_median":15.6,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":88.9,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 83 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"SPECIALTY RETAIL"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -18.8%"},"momentum":{"grade":"B","reason":"RSI 83"},"valuation":{"grade":"C","reason":"PER 26.07x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 13.2%"},"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":4.94,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":13.19,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":32.48,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.89,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"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":40.07,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":13.24,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":9.93,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":7.2,"per":15.93,"close":444.8,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":6.05,"per":14.2,"close":381.31,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":8.03,"per":18.81,"close":502.05,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":6.06,"per":15.18,"close":404.84,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":5.59,"per":13.77,"close":364.89,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":5.28,"per":13.83,"close":368.98,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":5.83,"per":15.6,"close":412.15,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":8.6,"per":26.35,"close":647.36,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"},{"pbr":7.76,"per":22.06,"close":537.48,"ttm_eps":null,"fiscal_year":2027,"fiscal_quarter":"Q1"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2027Q1","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":"26.1배"},{"label":"PBR","value":"9.5배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"13.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":6.564914115723637,"pbr":8.22,"per":17.26,"roa":0.04937736077543293,"roe":0.1319158993473346,"revenue":3163857000.0,"market_cap":23649032000.0,"net_income":340469000.0,"fiscal_year":2027,"report_date":"2026-04-30","gross_margin":0.4006565404188622,"total_assets":6895245000.0,"total_equity":2580955000.0,"profit_margin":0.10761200648449029,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":448256000.0,"operating_margin":0.14168023396759083},{"eps":6.877436336506289,"pbr":8.22,"per":20.78,"roa":0.050958996721669356,"roe":0.12722783455105868,"revenue":3898361000.0,"market_cap":23649032000.0,"net_income":356677000.0,"fiscal_year":2026,"report_date":"2026-01-31","gross_margin":0.38058148026824606,"total_assets":6999294000.0,"total_equity":2803451000.0,"profit_margin":0.09149409200430643,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":480503000.0,"operating_margin":0.12325769727328997},{"eps":5.126680009585468,"pbr":null,"per":null,"roa":0.03292432773763557,"roe":0.0876846837882366,"revenue":2857623000.0,"market_cap":null,"net_income":230875000.0,"fiscal_year":2025,"report_date":"2025-01-31","gross_margin":0.40441478809486064,"total_assets":7012292000.0,"total_equity":2633014000.0,"profit_margin":0.08079267279133742,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":314745000.0,"operating_margin":0.11014224059646777},{"eps":5.792843086088181,"pbr":null,"per":null,"roa":0.03934381677326258,"roe":0.10018779811510603,"revenue":2788469000.0,"market_cap":null,"net_income":260875000.0,"fiscal_year":2025,"report_date":"2024-10-31","gross_margin":0.39150372480382606,"total_assets":6630648000.0,"total_equity":2603860000.0,"profit_margin":0.09355492207372576,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":349959000.0,"operating_margin":0.1255022021044523},{"eps":6.773812627110194,"pbr":null,"per":null,"roa":0.05095504376459175,"roe":0.12552015119102433,"revenue":2848367000.0,"market_cap":null,"net_income":305052000.0,"fiscal_year":2025,"report_date":"2024-07-31","gross_margin":0.39117817331825566,"total_assets":5986689000.0,"total_equity":2430303000.0,"profit_margin":0.10709715426418014,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":403606000.0,"operating_margin":0.14169733043529853},{"eps":8.732731769874075,"pbr":null,"per":null,"roa":0.06552651060292487,"roe":0.1580442967697911,"revenue":3487619000.0,"market_cap":null,"net_income":393270000.0,"fiscal_year":2025,"report_date":"2024-04-30","gross_margin":0.3823961275586582,"total_assets":6001693000.0,"total_equity":2488353000.0,"profit_margin":0.11276174375698722,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":518053000.0,"operating_margin":0.14854059460049965},{"eps":5.37769025681169,"pbr":null,"per":null,"roa":0.04064438516764158,"roe":0.10398371152709157,"revenue":2530100000.0,"market_cap":null,"net_income":242179000.0,"fiscal_year":2024,"report_date":"2024-01-31","gross_margin":0.39747203667839215,"total_assets":5958486000.0,"total_equity":2329009000.0,"profit_margin":0.09571914153590767,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":323385000.0,"operating_margin":0.12781510612228766},{"eps":5.608116064973979,"pbr":null,"per":null,"roa":0.04401918078686403,"roe":0.10755485145816299,"revenue":2552087000.0,"market_cap":null,"net_income":252556000.0,"fiscal_year":2024,"report_date":"2023-10-31","gross_margin":0.3832851309536078,"total_assets":5737408000.0,"total_equity":2348160000.0,"profit_margin":0.0989605761872538,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":333356000.0,"operating_margin":0.13062093886297763},{"eps":6.952810645766474,"pbr":null,"per":null,"roa":0.0555959501692046,"roe":0.13609212328365228,"revenue":2725848000.0,"market_cap":null,"net_income":313113000.0,"fiscal_year":2024,"report_date":"2023-07-31","gross_margin":0.3924576865621267,"total_assets":5631939000.0,"total_equity":2300743000.0,"profit_margin":0.11486810709914859,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":403867000.0,"operating_margin":0.14816196647795474},{"eps":8.757135543909957,"pbr":null,"per":null,"roa":0.0691025477259462,"roe":0.1730198549747996,"revenue":3554298000.0,"market_cap":null,"net_income":394369000.0,"fiscal_year":2024,"report_date":"2023-04-30","gross_margin":0.37716702426189364,"total_assets":5707011000.0,"total_equity":2279328000.0,"profit_margin":0.11095552483218908,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":520203999.0,"operating_margin":0.14635914011712017},{"eps":5.539878760504218,"pbr":null,"per":null,"roa":0.04459028476813617,"roe":0.12298636163313355,"revenue":2488933000.0,"market_cap":null,"net_income":249483000.0,"fiscal_year":2023,"report_date":"2023-01-31","gross_margin":0.3985912838955488,"total_assets":5595008000.0,"total_equity":2028542000.0,"profit_margin":0.10023692883657374,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":330687000.0,"operating_margin":0.1328629577413293},{"eps":6.663895719487247,"pbr":null,"per":null,"roa":0.05717579009137396,"roe":0.14625730489693095,"revenue":2529809000.0,"market_cap":null,"net_income":300102000.0,"fiscal_year":2023,"report_date":"2022-10-31","gross_margin":0.39276166698750775,"total_assets":5248760000.0,"total_equity":2051877000.0,"profit_margin":0.11862634689021978,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":392920000.0,"operating_margin":0.15531607326877248}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":26.8579,"per":15.86,"date":"2023-11","close":425.99,"source":"reported"},{"eps":26.8579,"per":18.24,"date":"2023-12","close":489.99,"source":"reported"},{"eps":26.6958,"per":18.81,"date":"2024-01","close":502.05,"source":"reported"},{"eps":26.6958,"per":20.55,"date":"2024-02","close":548.56,"source":"reported"},{"eps":26.6958,"per":19.59,"date":"2024-03","close":522.88,"source":"reported"},{"eps":26.6713,"per":15.18,"date":"2024-04","close":404.84,"source":"reported"},{"eps":26.6713,"per":14.81,"date":"2024-05","close":395.09,"source":"reported"},{"eps":26.6713,"per":14.47,"date":"2024-06","close":385.87,"source":"reported"},{"eps":26.4924,"per":13.77,"date":"2024-07","close":364.89,"source":"reported"},{"eps":26.4924,"per":13.32,"date":"2024-08","close":352.84,"source":"reported"},{"eps":26.4924,"per":14.69,"date":"2024-09","close":389.12,"source":"reported"},{"eps":26.6771,"per":13.83,"date":"2024-10","close":368.98,"source":"reported"},{"eps":26.6771,"per":14.49,"date":"2024-11","close":386.64,"source":"reported"},{"eps":26.6771,"per":16.3,"date":"2024-12","close":434.93,"source":"reported"},{"eps":26.4261,"per":15.6,"date":"2025-01","close":412.15,"source":"reported"},{"eps":26.4261,"per":13.86,"date":"2025-02","close":366.36,"source":"reported"},{"eps":26.4261,"per":13.87,"date":"2025-03","close":366.54,"source":"reported"},{"eps":26.4261,"per":14.97,"date":"2025-04","close":395.64,"source":"reported"},{"eps":26.4261,"per":17.84,"date":"2025-05","close":471.46,"source":"reported"},{"eps":26.4261,"per":17.7,"date":"2025-06","close":467.82,"source":"reported"},{"eps":26.4261,"per":19.49,"date":"2025-07","close":515.01,"source":"reported"},{"eps":26.4261,"per":18.65,"date":"2025-08","close":492.73,"source":"reported"},{"eps":26.4261,"per":20.69,"date":"2025-09","close":546.75,"source":"reported"},{"eps":26.4261,"per":19.67,"date":"2025-10","close":519.88,"source":"reported"},{"eps":26.4261,"per":20.39,"date":"2025-11","close":538.83,"source":"reported"},{"eps":26.4261,"per":22.89,"date":"2025-12","close":605.01,"source":"reported"},{"eps":24.5708,"per":26.35,"date":"2026-01","close":647.36,"source":"reported"},{"eps":24.5708,"per":27.87,"date":"2026-02","close":684.79,"source":"reported"},{"eps":24.5708,"per":21.27,"date":"2026-03","close":522.71,"source":"reported"},{"eps":24.3619,"per":22.06,"date":"2026-04","close":537.48,"source":"reported"},{"eps":24.3619,"per":20.89,"date":"2026-05","close":508.85,"source":"reported"},{"eps":24.3619,"per":18.51,"date":"2026-06","close":450.98,"source":"reported"},{"eps":24.3619,"per":21.05,"date":"2026-07","close":512.83,"source":"reported"},{"eps":24.3619,"per":22.05,"date":"2026-08","close":537.1,"source":"reported"},{"eps":24.3619,"per":22.42,"date":"2026-09","close":546.17,"source":"reported"},{"eps":24.3619,"per":26.07,"date":"2026-10","close":635.01,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":18.56,"std":3.81,"count":36,"current":26.07,"lower_1sd":14.75,"upper_1sd":22.37},"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":"Ulta Beauty Inc","phase":"above-fold","symbol_resolved":true}