{"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":"2026-10-23T10:04:17.585561+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":11.6,"direction":"higher_better","percentile":77},{"name":"영업이익 성장률","unit":"%","value":9.6,"direction":"higher_better","percentile":74}],"summary":"매출 +11.6%","percentile":76},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":64.1,"direction":null,"percentile":64},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":3.8,"direction":"higher_better","percentile":68}],"summary":"RSI 64","percentile":67},"valuation":{"grade":"C","metrics":[],"summary":"PER 28.93x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":38.59,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":34.89,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.4%","percentile":null},"financial_health":{"grade":"A","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.19,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.21,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":1476.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.51,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 3.2x, 순차입금비율 -0.2x","percentile":92}},"signals":[],"summary":"Vertex Pharmaceuticals Incorporated(VRTX)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 1358.29억. 현재가 $535.17, 전일 대비 +2.0%, 30일 +3.8%. PER 28.9배 / ROE 5.4%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["전분기 대비 매출 12% 성장"],"portfolio":null,"technical":{"macd":-0.15380296970010932,"grade":"B","trend":"상승","atr_14":13.677750000000003,"rsi_14":64.11873840445269,"sma_20":510.7575,"sma_60":518.0065833333334,"comment":"상승 추세, RSI 64","analysis":"RSI(14) 64.1로 강세 구간입니다. MACD(-0.15)가 시그널선(-3.53)을 상회합니다(골든크로스). SMA20 511, SMA60 518 — 혼조세입니다. 볼린저밴드 486~535 (현재 위치 100%).","bb_lower":486.24572415654063,"bb_upper":535.2692758434594,"macd_signal":-3.532367776556374},"change_pct":2.03,"chart_data":[{"date":"2024-10-23","open":474.47,"high":477.47,"low":464.78,"close":470.05,"volume":991300,"rsi_14":59.34,"sma_20":471.32,"sma_60":475.59,"sma_120":470.89},{"date":"2024-10-24","open":473.35,"high":477.84,"low":471.87,"close":471.91,"volume":674000,"rsi_14":59.39,"sma_20":471.76,"sma_60":475.19,"sma_120":471.48},{"date":"2024-10-25","open":477.2,"high":480.41,"low":475.05,"close":477.7,"volume":1019700,"rsi_14":66.63,"sma_20":472.5,"sma_60":474.72,"sma_120":472.11},{"date":"2024-10-28","open":477.95,"high":478.32,"low":474.69,"close":476.37,"volume":501200,"rsi_14":61.1,"sma_20":473.06,"sma_60":474.42,"sma_120":472.66},{"date":"2024-10-29","open":476.33,"high":478.06,"low":469.62,"close":470.36,"volume":999500,"rsi_14":51.58,"sma_20":473.09,"sma_60":474.31,"sma_120":473.09},{"date":"2024-10-30","open":470.44,"high":475.46,"low":468.47,"close":475.08,"volume":722000,"rsi_14":49.26,"sma_20":473.74,"sma_60":474.32,"sma_120":473.55},{"date":"2024-10-31","open":471.58,"high":477.7,"low":468.98,"close":475.98,"volume":1376000,"rsi_14":45.75,"sma_20":474.86,"sma_60":474.49,"sma_120":474.0},{"date":"2024-11-01","open":471.06,"high":475.73,"low":463.14,"close":471.12,"volume":1352700,"rsi_14":40.09,"sma_20":475.65,"sma_60":474.58,"sma_120":474.34},{"date":"2024-11-04","open":473.91,"high":475.48,"low":468.77,"close":472.8,"volume":1248000,"rsi_14":41.82,"sma_20":476.86,"sma_60":474.65,"sma_120":474.71},{"date":"2024-11-05","open":483.0,"high":503.21,"low":474.0,"close":499.88,"volume":1722900,"rsi_14":56.69,"sma_20":478.91,"sma_60":475.24,"sma_120":475.23},{"date":"2024-11-06","open":505.35,"high":506.65,"low":485.29,"close":493.64,"volume":1648700,"rsi_14":47.15,"sma_20":480.19,"sma_60":475.68,"sma_120":475.67},{"date":"2024-11-07","open":493.7,"high":504.31,"low":486.64,"close":502.45,"volume":992300,"rsi_14":61.83,"sma_20":481.51,"sma_60":476.19,"sma_120":476.15},{"date":"2024-11-08","open":507.17,"high":519.88,"low":504.94,"close":516.74,"volume":1259300,"rsi_14":71.09,"sma_20":483.26,"sma_60":476.94,"sma_120":476.74},{"date":"2024-11-11","open":518.27,"high":518.35,"low":500.13,"close":501.72,"volume":1335500,"rsi_14":62.96,"sma_20":484.1,"sma_60":477.34,"sma_120":477.24},{"date":"2024-11-12","open":503.0,"high":508.04,"low":489.02,"close":490.0,"volume":1364300,"rsi_14":59.04,"sma_20":484.39,"sma_60":477.38,"sma_120":477.59},{"date":"2024-11-13","open":491.34,"high":498.25,"low":491.03,"close":494.61,"volume":1079500,"rsi_14":60.04,"sma_20":484.76,"sma_60":477.5,"sma_120":477.95},{"date":"2024-11-14","open":495.62,"high":496.33,"low":483.55,"close":483.96,"volume":1231500,"rsi_14":52.65,"sma_20":484.02,"sma_60":477.46,"sma_120":478.18},{"date":"2024-11-15","open":478.56,"high":479.94,"low":458.1,"close":465.7,"volume":2581300,"rsi_14":46.04,"sma_20":483.15,"sma_60":477.22,"sma_120":478.34},{"date":"2024-11-18","open":465.19,"high":468.88,"low":458.05,"close":467.01,"volume":1128700,"rsi_14":48.71,"sma_20":482.6,"sma_60":476.99,"sma_120":478.55},{"date":"2024-11-19","open":462.8,"high":463.9,"low":447.14,"close":448.01,"volume":2192600,"rsi_14":40.63,"sma_20":481.25,"sma_60":476.41,"sma_120":478.59},{"date":"2024-11-20","open":448.46,"high":451.76,"low":445.38,"close":451.23,"volume":1651100,"rsi_14":41.57,"sma_20":480.31,"sma_60":475.93,"sma_120":478.56},{"date":"2024-11-21","open":454.24,"high":455.43,"low":445.0,"close":450.37,"volume":1507700,"rsi_14":42.73,"sma_20":479.24,"sma_60":475.27,"sma_120":478.39},{"date":"2024-11-22","open":454.3,"high":457.54,"low":449.04,"close":450.97,"volume":1270400,"rsi_14":42.3,"sma_20":477.9,"sma_60":474.56,"sma_120":478.19},{"date":"2024-11-25","open":456.58,"high":462.95,"low":455.83,"close":461.71,"volume":2168200,"rsi_14":34.77,"sma_20":477.17,"sma_60":473.99,"sma_120":478.02},{"date":"2024-11-26","open":464.0,"high":467.96,"low":459.07,"close":467.07,"volume":1327700,"rsi_14":39.33,"sma_20":477.0,"sma_60":473.85,"sma_120":477.86},{"date":"2024-11-27","open":464.81,"high":470.42,"low":462.01,"close":464.56,"volume":1006900,"rsi_14":33.97,"sma_20":476.48,"sma_60":473.62,"sma_120":477.71},{"date":"2024-11-29","open":463.6,"high":470.93,"low":462.33,"close":468.13,"volume":770600,"rsi_14":27.38,"sma_20":476.08,"sma_60":473.61,"sma_120":477.58},{"date":"2024-12-02","open":467.48,"high":468.19,"low":463.05,"close":465.73,"volume":960000,"rsi_14":31.02,"sma_20":475.81,"sma_60":473.57,"sma_120":477.45},{"date":"2024-12-03","open":462.86,"high":468.51,"low":455.01,"close":456.97,"volume":1181700,"rsi_14":32.02,"sma_20":475.02,"sma_60":473.34,"sma_120":477.29},{"date":"2024-12-04","open":454.72,"high":464.87,"low":450.0,"close":463.98,"volume":1220600,"rsi_14":33.75,"sma_20":473.23,"sma_60":473.22,"sma_120":477.17},{"date":"2024-12-05","open":461.35,"high":467.06,"low":457.96,"close":459.92,"volume":1183800,"rsi_14":36.29,"sma_20":471.54,"sma_60":472.98,"sma_120":477.0},{"date":"2024-12-06","open":458.06,"high":465.91,"low":456.86,"close":462.1,"volume":1115300,"rsi_14":47.49,"sma_20":469.52,"sma_60":472.7,"sma_120":476.9},{"date":"2024-12-09","open":467.33,"high":476.02,"low":467.0,"close":473.98,"volume":1260600,"rsi_14":54.24,"sma_20":467.39,"sma_60":472.51,"sma_120":476.95},{"date":"2024-12-10","open":473.3,"high":476.46,"low":465.12,"close":469.22,"volume":865000,"rsi_14":65.62,"sma_20":465.76,"sma_60":472.17,"sma_120":476.94},{"date":"2024-12-11","open":472.31,"high":472.33,"low":460.74,"close":468.29,"volume":1043800,"rsi_14":63.0,"sma_20":464.68,"sma_60":471.96,"sma_120":476.93},{"date":"2024-12-12","open":466.52,"high":470.25,"low":460.05,"close":464.12,"volume":958600,"rsi_14":59.97,"sma_20":463.15,"sma_60":471.79,"sma_120":476.84},{"date":"2024-12-13","open":462.33,"high":466.71,"low":459.79,"close":463.73,"volume":1097100,"rsi_14":59.28,"sma_20":462.14,"sma_60":471.55,"sma_120":476.76},{"date":"2024-12-16","open":463.37,"high":470.08,"low":462.13,"close":468.09,"volume":1511300,"rsi_14":55.12,"sma_20":462.26,"sma_60":471.61,"sma_120":476.71},{"date":"2024-12-17","open":468.07,"high":474.19,"low":465.62,"close":469.24,"volume":1304600,"rsi_14":51.87,"sma_20":462.37,"sma_60":471.76,"sma_120":476.68},{"date":"2024-12-18","open":467.06,"high":471.05,"low":445.87,"close":447.5,"volume":1760900,"rsi_14":38.97,"sma_20":462.35,"sma_60":471.5,"sma_120":476.51},{"date":"2024-12-19","open":391.0,"high":404.04,"low":377.85,"close":396.64,"volume":8207400,"rsi_14":21.32,"sma_20":459.62,"sma_60":470.42,"sma_120":475.88},{"date":"2024-12-20","open":395.72,"high":401.31,"low":386.49,"close":397.27,"volume":6203100,"rsi_14":22.14,"sma_20":456.96,"sma_60":469.32,"sma_120":475.25},{"date":"2024-12-23","open":391.87,"high":405.93,"low":390.92,"close":405.27,"volume":2204300,"rsi_14":28.83,"sma_20":454.68,"sma_60":468.36,"sma_120":474.7},{"date":"2024-12-24","open":401.53,"high":410.68,"low":401.27,"close":408.18,"volume":1468600,"rsi_14":26.36,"sma_20":452.0,"sma_60":467.41,"sma_120":474.15},{"date":"2024-12-26","open":407.2,"high":411.29,"low":406.02,"close":410.65,"volume":1191500,"rsi_14":28.84,"sma_20":449.18,"sma_60":466.42,"sma_120":473.56},{"date":"2024-12-27","open":405.26,"high":410.98,"low":404.49,"close":408.76,"volume":1373400,"rsi_14":27.04,"sma_20":446.39,"sma_60":465.54,"sma_120":472.91},{"date":"2024-12-30","open":404.54,"high":407.35,"low":399.06,"close":399.35,"volume":1456000,"rsi_14":17.17,"sma_20":442.95,"sma_60":464.63,"sma_120":472.14},{"date":"2024-12-31","open":399.63,"high":404.99,"low":399.63,"close":402.7,"volume":1048100,"rsi_14":20.37,"sma_20":439.8,"sma_60":463.75,"sma_120":471.4},{"date":"2025-01-02","open":403.14,"high":409.6,"low":402.72,"close":405.76,"volume":1277700,"rsi_14":22.67,"sma_20":437.24,"sma_60":463.04,"sma_120":470.71},{"date":"2025-01-03","open":407.57,"high":411.65,"low":406.4,"close":407.11,"volume":1086900,"rsi_14":24.45,"sma_20":434.39,"sma_60":462.18,"sma_120":470.01},{"date":"2025-01-06","open":401.31,"high":404.74,"low":399.0,"close":402.49,"volume":2176400,"rsi_14":23.56,"sma_20":431.52,"sma_60":461.09,"sma_120":469.29},{"date":"2025-01-07","open":403.0,"high":410.81,"low":401.54,"close":408.32,"volume":1679900,"rsi_14":24.52,"sma_20":428.83,"sma_60":459.96,"sma_120":468.62},{"date":"2025-01-08","open":410.71,"high":412.36,"low":407.24,"close":412.11,"volume":1173900,"rsi_14":26.18,"sma_20":425.74,"sma_60":458.8,"sma_120":467.99},{"date":"2025-01-10","open":406.17,"high":413.52,"low":405.17,"close":409.56,"volume":1687900,"rsi_14":31.17,"sma_20":422.76,"sma_60":457.54,"sma_120":467.31},{"date":"2025-01-13","open":408.0,"high":416.55,"low":397.25,"close":413.37,"volume":1859600,"rsi_14":65.59,"sma_20":420.01,"sma_60":456.36,"sma_120":466.62},{"date":"2025-01-14","open":411.94,"high":414.5,"low":408.02,"close":411.66,"volume":1376400,"rsi_14":63.14,"sma_20":417.39,"sma_60":455.1,"sma_120":465.96},{"date":"2025-01-15","open":415.13,"high":425.49,"low":415.13,"close":424.26,"volume":1722100,"rsi_14":66.0,"sma_20":415.41,"sma_60":453.86,"sma_120":465.41},{"date":"2025-01-16","open":423.41,"high":424.58,"low":415.15,"close":416.96,"volume":1226100,"rsi_14":56.89,"sma_20":412.86,"sma_60":452.76,"sma_120":464.78},{"date":"2025-01-17","open":422.73,"high":428.25,"low":419.27,"close":422.0,"volume":1773600,"rsi_14":58.56,"sma_20":410.5,"sma_60":451.82,"sma_120":464.17},{"date":"2025-01-21","open":427.94,"high":430.53,"low":423.49,"close":427.89,"volume":1561100,"rsi_14":63.6,"sma_20":409.52,"sma_60":451.04,"sma_120":463.58},{"date":"2025-01-22","open":427.89,"high":432.6,"low":424.65,"close":428.0,"volume":1215400,"rsi_14":73.48,"sma_20":411.08,"sma_60":450.34,"sma_120":462.96},{"date":"2025-01-23","open":429.25,"high":442.89,"low":424.54,"close":439.73,"volume":1658000,"rsi_14":76.68,"sma_20":413.21,"sma_60":449.8,"sma_120":462.5},{"date":"2025-01-24","open":438.73,"high":442.66,"low":436.61,"close":439.62,"volume":1647800,"rsi_14":75.48,"sma_20":414.92,"sma_60":449.17,"sma_120":461.94},{"date":"2025-01-27","open":436.72,"high":447.72,"low":435.33,"close":443.88,"volume":1613600,"rsi_14":76.51,"sma_20":416.71,"sma_60":448.63,"sma_120":461.52},{"date":"2025-01-28","open":443.88,"high":446.98,"low":438.01,"close":440.68,"volume":1159600,"rsi_14":78.11,"sma_20":418.21,"sma_60":448.13,"sma_120":461.22},{"date":"2025-01-29","open":437.74,"high":442.92,"low":430.81,"close":441.52,"volume":1026500,"rsi_14":76.37,"sma_20":419.85,"sma_60":447.57,"sma_120":460.95},{"date":"2025-01-30","open":443.56,"high":444.28,"low":435.0,"close":438.4,"volume":1167300,"rsi_14":71.11,"sma_20":421.8,"sma_60":446.94,"sma_120":460.72},{"date":"2025-01-31","open":454.17,"high":472.04,"low":447.2,"close":461.68,"volume":3647000,"rsi_14":81.4,"sma_20":424.75,"sma_60":446.79,"sma_120":460.68},{"date":"2025-02-03","open":463.36,"high":473.07,"low":458.74,"close":470.37,"volume":2189200,"rsi_14":82.43,"sma_20":427.98,"sma_60":446.75,"sma_120":460.7},{"date":"2025-02-04","open":468.04,"high":482.74,"low":467.3,"close":482.28,"volume":2029500,"rsi_14":86.0,"sma_20":431.74,"sma_60":446.45,"sma_120":460.85},{"date":"2025-02-05","open":484.5,"high":491.81,"low":481.7,"close":488.44,"volume":1557500,"rsi_14":85.02,"sma_20":436.04,"sma_60":446.37,"sma_120":461.02},{"date":"2025-02-06","open":487.79,"high":488.43,"low":478.81,"close":481.16,"volume":1010400,"rsi_14":85.04,"sma_20":439.68,"sma_60":446.01,"sma_120":461.1},{"date":"2025-02-07","open":478.98,"high":480.47,"low":468.7,"close":469.32,"volume":1192100,"rsi_14":74.04,"sma_20":442.54,"sma_60":445.22,"sma_120":461.08},{"date":"2025-02-10","open":470.58,"high":471.94,"low":464.01,"close":469.97,"volume":1759600,"rsi_14":72.58,"sma_20":445.56,"sma_60":444.69,"sma_120":461.02},{"date":"2025-02-11","open":459.83,"high":468.19,"low":452.49,"close":455.22,"volume":1561000,"rsi_14":62.62,"sma_20":447.65,"sma_60":444.11,"sma_120":460.74},{"date":"2025-02-12","open":451.83,"high":455.66,"low":446.0,"close":453.2,"volume":1137900,"rsi_14":56.86,"sma_20":449.73,"sma_60":443.42,"sma_120":460.46},{"date":"2025-02-13","open":454.45,"high":465.68,"low":450.6,"close":462.58,"volume":1350300,"rsi_14":60.69,"sma_20":451.64,"sma_60":443.07,"sma_120":460.26},{"date":"2025-02-14","open":462.5,"high":469.55,"low":457.36,"close":459.0,"volume":995000,"rsi_14":57.09,"sma_20":453.75,"sma_60":442.95,"sma_120":460.09},{"date":"2025-02-18","open":455.06,"high":467.86,"low":451.99,"close":462.11,"volume":1405300,"rsi_14":60.05,"sma_20":455.75,"sma_60":442.87,"sma_120":459.93},{"date":"2025-02-19","open":463.12,"high":472.12,"low":461.91,"close":471.76,"volume":1454600,"rsi_14":63.1,"sma_20":457.95,"sma_60":443.27,"sma_120":459.84},{"date":"2025-02-20","open":474.01,"high":481.18,"low":472.8,"close":480.33,"volume":1576500,"rsi_14":67.35,"sma_20":460.56,"sma_60":443.75,"sma_120":459.84},{"date":"2025-02-21","open":481.36,"high":487.38,"low":479.69,"close":484.24,"volume":1444000,"rsi_14":61.11,"sma_20":462.79,"sma_60":444.32,"sma_120":459.79},{"date":"2025-02-24","open":482.84,"high":487.5,"low":479.05,"close":481.65,"volume":1245400,"rsi_14":55.91,"sma_20":464.89,"sma_60":444.83,"sma_120":459.7},{"date":"2025-02-25","open":480.95,"high":486.14,"low":476.26,"close":480.35,"volume":1199200,"rsi_14":48.86,"sma_20":466.71,"sma_60":445.14,"sma_120":459.57},{"date":"2025-02-26","open":479.93,"high":484.98,"low":474.24,"close":479.1,"volume":823400,"rsi_14":44.15,"sma_20":468.63,"sma_60":445.34,"sma_120":459.6},{"date":"2025-02-27","open":475.34,"high":486.07,"low":473.51,"close":474.5,"volume":1054100,"rsi_14":45.69,"sma_20":470.28,"sma_60":445.51,"sma_120":459.56},{"date":"2025-02-28","open":479.9,"high":484.98,"low":474.01,"close":479.79,"volume":2470500,"rsi_14":57.41,"sma_20":472.35,"sma_60":445.7,"sma_120":459.66},{"date":"2025-03-03","open":477.82,"high":490.65,"low":477.73,"close":483.31,"volume":1282500,"rsi_14":59.07,"sma_20":473.43,"sma_60":445.99,"sma_120":459.78},{"date":"2025-03-04","open":485.49,"high":490.7,"low":480.11,"close":486.22,"volume":1195800,"rsi_14":75.13,"sma_20":474.23,"sma_60":446.48,"sma_120":459.91},{"date":"2025-03-05","open":485.25,"high":495.54,"low":483.54,"close":491.64,"volume":1147300,"rsi_14":79.53,"sma_20":474.69,"sma_60":446.94,"sma_120":460.08},{"date":"2025-03-06","open":490.15,"high":491.62,"low":479.78,"close":485.72,"volume":1325400,"rsi_14":68.78,"sma_20":474.56,"sma_60":447.37,"sma_120":460.17},{"date":"2025-03-07","open":485.71,"high":492.34,"low":482.82,"close":488.29,"volume":1198300,"rsi_14":74.16,"sma_20":474.92,"sma_60":447.81,"sma_120":460.25},{"date":"2025-03-10","open":483.39,"high":503.89,"low":480.38,"close":500.01,"volume":1796700,"rsi_14":77.38,"sma_20":476.45,"sma_60":448.24,"sma_120":460.38},{"date":"2025-03-11","open":496.86,"high":497.5,"low":480.28,"close":488.34,"volume":1389800,"rsi_14":61.64,"sma_20":477.37,"sma_60":448.56,"sma_120":460.37},{"date":"2025-03-12","open":484.62,"high":496.64,"low":483.09,"close":495.42,"volume":1368700,"rsi_14":60.82,"sma_20":479.38,"sma_60":449.01,"sma_120":460.49},{"date":"2025-03-13","open":493.79,"high":512.75,"low":488.0,"close":502.92,"volume":1699800,"rsi_14":62.74,"sma_20":481.86,"sma_60":449.66,"sma_120":460.72},{"date":"2025-03-14","open":507.0,"high":519.68,"low":502.26,"close":504.77,"volume":1386500,"rsi_14":65.92,"sma_20":483.97,"sma_60":450.34,"sma_120":460.95},{"date":"2025-03-17","open":505.2,"high":517.2,"low":504.0,"close":513.76,"volume":1108800,"rsi_14":70.81,"sma_20":486.71,"sma_60":451.11,"sma_120":461.36},{"date":"2025-03-18","open":513.08,"high":516.5,"low":508.52,"close":512.23,"volume":1335400,"rsi_14":70.56,"sma_20":489.22,"sma_60":451.82,"sma_120":461.79},{"date":"2025-03-19","open":512.01,"high":514.82,"low":505.0,"close":512.52,"volume":1124000,"rsi_14":74.93,"sma_20":491.26,"sma_60":452.91,"sma_120":462.2},{"date":"2025-03-20","open":509.99,"high":515.67,"low":505.49,"close":510.18,"volume":1064700,"rsi_14":70.73,"sma_20":492.75,"sma_60":454.8,"sma_120":462.61},{"date":"2025-03-21","open":505.42,"high":510.08,"low":501.07,"close":503.2,"volume":2280500,"rsi_14":62.95,"sma_20":493.7,"sma_60":456.56,"sma_120":462.94},{"date":"2025-03-24","open":505.0,"high":513.98,"low":501.0,"close":511.74,"volume":1237600,"rsi_14":65.49,"sma_20":495.2,"sma_60":458.34,"sma_120":463.35},{"date":"2025-03-25","open":511.78,"high":512.71,"low":503.99,"close":509.04,"volume":1006600,"rsi_14":60.92,"sma_20":496.64,"sma_60":460.02,"sma_120":463.71},{"date":"2025-03-26","open":504.87,"high":508.64,"low":497.78,"close":500.28,"volume":1328700,"rsi_14":58.82,"sma_20":497.69,"sma_60":461.51,"sma_120":463.97},{"date":"2025-03-27","open":498.59,"high":506.54,"low":498.59,"close":502.55,"volume":1233500,"rsi_14":58.67,"sma_20":499.1,"sma_60":463.08,"sma_120":464.31},{"date":"2025-03-28","open":504.79,"high":504.79,"low":491.37,"close":492.69,"volume":1280600,"rsi_14":45.45,"sma_20":499.74,"sma_60":464.63,"sma_120":464.63},{"date":"2025-03-31","open":487.13,"high":487.13,"low":471.5,"close":484.82,"volume":2231900,"rsi_14":47.7,"sma_20":499.82,"sma_60":466.0,"sma_120":464.88},{"date":"2025-04-01","open":486.27,"high":491.93,"low":480.95,"close":484.74,"volume":1249500,"rsi_14":42.32,"sma_20":499.74,"sma_60":467.32,"sma_120":465.18},{"date":"2025-04-02","open":481.64,"high":487.93,"low":480.42,"close":483.49,"volume":988400,"rsi_14":34.65,"sma_20":499.34,"sma_60":468.59,"sma_120":465.38},{"date":"2025-04-03","open":480.01,"high":494.49,"low":480.01,"close":484.01,"volume":2063800,"rsi_14":33.25,"sma_20":499.25,"sma_60":469.95,"sma_120":465.52},{"date":"2025-04-04","open":484.35,"high":499.07,"low":473.64,"close":474.62,"volume":2884300,"rsi_14":18.63,"sma_20":498.57,"sma_60":471.05,"sma_120":465.5},{"date":"2025-04-07","open":465.93,"high":481.74,"low":448.14,"close":474.56,"volume":2712400,"rsi_14":19.08,"sma_20":497.29,"sma_60":472.09,"sma_120":465.44},{"date":"2025-04-08","open":477.2,"high":483.94,"low":466.98,"close":472.37,"volume":2391400,"rsi_14":18.04,"sma_20":496.5,"sma_60":473.14,"sma_120":465.34},{"date":"2025-04-09","open":460.02,"high":487.15,"low":452.0,"close":482.3,"volume":3171700,"rsi_14":30.2,"sma_20":495.84,"sma_60":474.29,"sma_120":465.32},{"date":"2025-04-10","open":478.99,"high":480.0,"low":455.69,"close":475.49,"volume":2252300,"rsi_14":30.27,"sma_20":494.47,"sma_60":475.35,"sma_120":465.23},{"date":"2025-04-11","open":477.11,"high":486.97,"low":468.3,"close":484.22,"volume":1574200,"rsi_14":30.46,"sma_20":493.44,"sma_60":476.35,"sma_120":465.11},{"date":"2025-04-14","open":487.01,"high":498.64,"low":484.2,"close":495.83,"volume":1362200,"rsi_14":41.67,"sma_20":492.54,"sma_60":477.67,"sma_120":465.21},{"date":"2025-04-15","open":499.0,"high":501.91,"low":493.12,"close":500.49,"volume":1030700,"rsi_14":50.14,"sma_20":491.96,"sma_60":478.98,"sma_120":465.4},{"date":"2025-04-16","open":500.97,"high":502.22,"low":483.43,"close":485.89,"volume":1391300,"rsi_14":40.49,"sma_20":490.63,"sma_60":479.94,"sma_120":465.49},{"date":"2025-04-17","open":492.23,"high":492.23,"low":485.08,"close":489.1,"volume":1205500,"rsi_14":47.78,"sma_20":489.57,"sma_60":480.96,"sma_120":465.65},{"date":"2025-04-21","open":488.0,"high":490.83,"low":472.9,"close":477.52,"volume":1176300,"rsi_14":45.69,"sma_20":488.29,"sma_60":481.59,"sma_120":465.7},{"date":"2025-04-22","open":483.83,"high":491.8,"low":480.56,"close":490.47,"volume":1131300,"rsi_14":52.94,"sma_20":487.22,"sma_60":482.44,"sma_120":465.8},{"date":"2025-04-23","open":488.27,"high":498.41,"low":484.97,"close":492.42,"volume":1247300,"rsi_14":54.55,"sma_20":486.39,"sma_60":483.25,"sma_120":465.94},{"date":"2025-04-24","open":492.42,"high":494.1,"low":486.65,"close":492.47,"volume":1369100,"rsi_14":54.33,"sma_20":486.0,"sma_60":484.11,"sma_120":466.12},{"date":"2025-04-25","open":492.54,"high":494.92,"low":484.5,"close":493.84,"volume":1561500,"rsi_14":60.71,"sma_20":485.57,"sma_60":484.98,"sma_120":466.28},{"date":"2025-04-28","open":495.4,"high":498.65,"low":490.37,"close":496.49,"volume":1503300,"rsi_14":61.88,"sma_20":485.76,"sma_60":485.95,"sma_120":466.45},{"date":"2025-04-29","open":494.26,"high":506.96,"low":490.85,"close":503.5,"volume":1254900,"rsi_14":66.03,"sma_20":486.69,"sma_60":486.65,"sma_120":466.72},{"date":"2025-04-30","open":500.79,"high":510.77,"low":497.34,"close":509.5,"volume":1445700,"rsi_14":64.6,"sma_20":487.93,"sma_60":487.3,"sma_120":467.02},{"date":"2025-05-01","open":507.0,"high":507.75,"low":498.21,"close":498.86,"volume":1452300,"rsi_14":62.05,"sma_20":488.7,"sma_60":487.58,"sma_120":467.01},{"date":"2025-05-02","open":505.86,"high":509.0,"low":498.03,"close":501.15,"volume":1653600,"rsi_14":59.35,"sma_20":489.55,"sma_60":487.79,"sma_120":467.08},{"date":"2025-05-05","open":501.45,"high":505.61,"low":498.02,"close":500.19,"volume":1669600,"rsi_14":52.73,"sma_20":490.83,"sma_60":488.1,"sma_120":467.06},{"date":"2025-05-06","open":465.56,"high":467.85,"low":428.55,"close":450.03,"volume":8000700,"rsi_14":29.88,"sma_20":489.61,"sma_60":487.78,"sma_120":466.5},{"date":"2025-05-07","open":447.52,"high":449.0,"low":432.29,"close":434.82,"volume":3996700,"rsi_14":29.74,"sma_20":487.73,"sma_60":487.2,"sma_120":465.95},{"date":"2025-05-08","open":430.17,"high":432.14,"low":423.4,"close":429.6,"volume":2940800,"rsi_14":26.77,"sma_20":485.09,"sma_60":486.77,"sma_120":465.44},{"date":"2025-05-09","open":430.22,"high":434.93,"low":424.8,"close":424.99,"volume":1642300,"rsi_14":28.31,"sma_20":482.57,"sma_60":486.3,"sma_120":464.86},{"date":"2025-05-12","open":425.3,"high":441.1,"low":423.2,"close":439.37,"volume":2095100,"rsi_14":29.14,"sma_20":480.33,"sma_60":485.91,"sma_120":464.49},{"date":"2025-05-13","open":437.53,"high":442.12,"low":429.54,"close":432.0,"volume":2645600,"rsi_14":26.38,"sma_20":477.13,"sma_60":485.46,"sma_120":464.21},{"date":"2025-05-14","open":432.0,"high":433.41,"low":416.6,"close":421.16,"volume":2058700,"rsi_14":24.3,"sma_20":473.17,"sma_60":484.78,"sma_120":463.83},{"date":"2025-05-15","open":424.69,"high":434.42,"low":421.76,"close":434.38,"volume":1935500,"rsi_14":30.25,"sma_20":470.59,"sma_60":484.16,"sma_120":463.71},{"date":"2025-05-16","open":435.3,"high":438.95,"low":429.94,"close":438.65,"volume":1505100,"rsi_14":31.0,"sma_20":468.07,"sma_60":483.46,"sma_120":463.61},{"date":"2025-05-19","open":437.49,"high":441.63,"low":435.15,"close":440.66,"volume":1182600,"rsi_14":28.65,"sma_20":466.23,"sma_60":482.74,"sma_120":463.53},{"date":"2025-05-20","open":442.0,"high":448.0,"low":440.81,"close":447.18,"volume":1510500,"rsi_14":28.9,"sma_20":464.06,"sma_60":482.16,"sma_120":463.5},{"date":"2025-05-21","open":444.37,"high":445.16,"low":433.77,"close":435.32,"volume":1427300,"rsi_14":28.67,"sma_20":461.21,"sma_60":481.41,"sma_120":463.28},{"date":"2025-05-22","open":435.76,"high":437.0,"low":429.55,"close":434.03,"volume":1618200,"rsi_14":27.31,"sma_20":458.29,"sma_60":480.66,"sma_120":463.0},{"date":"2025-05-23","open":428.68,"high":436.59,"low":427.43,"close":436.0,"volume":1427300,"rsi_14":28.45,"sma_20":455.39,"sma_60":480.02,"sma_120":462.76},{"date":"2025-05-27","open":437.34,"high":447.47,"low":437.34,"close":446.0,"volume":2048300,"rsi_14":48.15,"sma_20":452.87,"sma_60":479.46,"sma_120":462.58},{"date":"2025-05-28","open":446.4,"high":451.64,"low":443.41,"close":445.1,"volume":1209500,"rsi_14":55.44,"sma_20":449.95,"sma_60":478.82,"sma_120":462.41},{"date":"2025-05-29","open":444.99,"high":449.22,"low":442.76,"close":447.09,"volume":882500,"rsi_14":59.59,"sma_20":446.83,"sma_60":478.17,"sma_120":462.32},{"date":"2025-05-30","open":447.64,"high":447.99,"low":439.37,"close":442.05,"volume":2581700,"rsi_14":59.31,"sma_20":443.99,"sma_60":477.34,"sma_120":462.14},{"date":"2025-06-02","open":441.27,"high":447.98,"low":439.54,"close":445.43,"volume":1179000,"rsi_14":53.76,"sma_20":441.2,"sma_60":476.67,"sma_120":462.02},{"date":"2025-06-03","open":444.3,"high":449.85,"low":439.54,"close":446.48,"volume":1683400,"rsi_14":59.74,"sma_20":438.52,"sma_60":475.97,"sma_120":461.89},{"date":"2025-06-04","open":448.04,"high":453.87,"low":445.84,"close":445.85,"volume":840100,"rsi_14":69.25,"sma_20":438.31,"sma_60":475.07,"sma_120":461.66},{"date":"2025-06-05","open":445.01,"high":447.49,"low":437.45,"close":443.82,"volume":1400000,"rsi_14":58.92,"sma_20":438.76,"sma_60":474.33,"sma_120":461.44},{"date":"2025-06-06","open":443.83,"high":451.66,"low":443.83,"close":450.5,"volume":960500,"rsi_14":60.7,"sma_20":439.8,"sma_60":473.58,"sma_120":461.3},{"date":"2025-06-09","open":450.78,"high":451.52,"low":444.84,"close":446.15,"volume":912500,"rsi_14":54.76,"sma_20":440.86,"sma_60":472.63,"sma_120":461.15},{"date":"2025-06-10","open":442.45,"high":455.64,"low":441.92,"close":451.52,"volume":1286900,"rsi_14":53.84,"sma_20":441.47,"sma_60":471.75,"sma_120":461.04},{"date":"2025-06-11","open":451.3,"high":460.33,"low":450.13,"close":452.44,"volume":1016500,"rsi_14":68.77,"sma_20":442.49,"sma_60":470.72,"sma_120":460.91},{"date":"2025-06-12","open":453.19,"high":460.06,"low":451.94,"close":460.06,"volume":1074500,"rsi_14":75.06,"sma_20":444.44,"sma_60":469.85,"sma_120":460.84},{"date":"2025-06-13","open":455.39,"high":460.1,"low":454.0,"close":455.45,"volume":1021500,"rsi_14":67.82,"sma_20":445.49,"sma_60":468.9,"sma_120":460.9},{"date":"2025-06-16","open":456.38,"high":457.23,"low":448.71,"close":450.91,"volume":1029900,"rsi_14":55.0,"sma_20":446.1,"sma_60":467.91,"sma_120":461.36},{"date":"2025-06-17","open":449.43,"high":452.71,"low":440.75,"close":441.99,"volume":1363300,"rsi_14":47.28,"sma_20":446.17,"sma_60":466.89,"sma_120":461.73},{"date":"2025-06-18","open":443.41,"high":451.63,"low":440.0,"close":448.4,"volume":1380300,"rsi_14":51.06,"sma_20":446.23,"sma_60":465.84,"sma_120":462.09},{"date":"2025-06-20","open":451.26,"high":451.81,"low":436.81,"close":440.87,"volume":2167300,"rsi_14":49.08,"sma_20":446.51,"sma_60":464.7,"sma_120":462.36},{"date":"2025-06-23","open":441.69,"high":445.0,"low":439.57,"close":443.54,"volume":949800,"rsi_14":48.51,"sma_20":446.98,"sma_60":463.76,"sma_120":462.63},{"date":"2025-06-24","open":445.0,"high":451.88,"low":441.0,"close":450.27,"volume":1068000,"rsi_14":52.75,"sma_20":447.7,"sma_60":462.89,"sma_120":462.98},{"date":"2025-06-25","open":450.48,"high":451.08,"low":442.76,"close":445.82,"volume":1077100,"rsi_14":49.98,"sma_20":447.69,"sma_60":462.1,"sma_120":463.37},{"date":"2025-06-26","open":445.82,"high":446.18,"low":441.13,"close":443.4,"volume":1169200,"rsi_14":49.71,"sma_20":447.6,"sma_60":461.41,"sma_120":463.71},{"date":"2025-06-27","open":442.99,"high":446.62,"low":440.5,"close":441.3,"volume":3615500,"rsi_14":43.3,"sma_20":447.31,"sma_60":460.69,"sma_120":464.0},{"date":"2025-06-30","open":440.45,"high":446.45,"low":439.23,"close":445.2,"volume":1114600,"rsi_14":49.3,"sma_20":447.47,"sma_60":460.05,"sma_120":464.32},{"date":"2025-07-01","open":445.5,"high":456.97,"low":443.49,"close":452.16,"volume":1146600,"rsi_14":50.46,"sma_20":447.81,"sma_60":459.52,"sma_120":464.73},{"date":"2025-07-02","open":449.81,"high":457.75,"low":448.0,"close":457.03,"volume":978300,"rsi_14":53.11,"sma_20":448.33,"sma_60":459.23,"sma_120":465.14},{"date":"2025-07-03","open":458.45,"high":461.05,"low":456.58,"close":459.62,"volume":764000,"rsi_14":49.68,"sma_20":449.02,"sma_60":458.98,"sma_120":465.54},{"date":"2025-07-07","open":460.0,"high":461.25,"low":455.79,"close":459.41,"volume":1589700,"rsi_14":53.08,"sma_20":449.8,"sma_60":458.76,"sma_120":465.95},{"date":"2025-07-08","open":457.73,"high":470.34,"low":456.77,"close":466.36,"volume":1103800,"rsi_14":61.58,"sma_20":450.59,"sma_60":458.5,"sma_120":466.39},{"date":"2025-07-09","open":468.09,"high":479.34,"low":466.79,"close":478.97,"volume":1044500,"rsi_14":76.26,"sma_20":452.24,"sma_60":458.56,"sma_120":466.95},{"date":"2025-07-10","open":477.68,"high":484.56,"low":475.91,"close":479.53,"volume":932600,"rsi_14":74.11,"sma_20":453.64,"sma_60":458.48,"sma_120":467.42},{"date":"2025-07-11","open":476.49,"high":478.27,"low":467.97,"close":468.85,"volume":892800,"rsi_14":70.66,"sma_20":454.46,"sma_60":458.03,"sma_120":467.85},{"date":"2025-07-14","open":467.69,"high":475.27,"low":467.0,"close":472.35,"volume":730000,"rsi_14":71.02,"sma_20":455.07,"sma_60":457.56,"sma_120":468.27},{"date":"2025-07-15","open":473.0,"high":475.29,"low":463.4,"close":464.2,"volume":988000,"rsi_14":59.96,"sma_20":455.51,"sma_60":457.2,"sma_120":468.57},{"date":"2025-07-16","open":465.1,"high":470.94,"low":465.1,"close":469.55,"volume":785400,"rsi_14":66.75,"sma_20":456.44,"sma_60":456.87,"sma_120":468.92},{"date":"2025-07-17","open":466.32,"high":472.22,"low":461.87,"close":463.27,"volume":1251800,"rsi_14":63.3,"sma_20":457.5,"sma_60":456.63,"sma_120":469.11},{"date":"2025-07-18","open":467.0,"high":467.0,"low":458.14,"close":459.81,"volume":975100,"rsi_14":62.17,"sma_20":458.08,"sma_60":456.12,"sma_120":469.28},{"date":"2025-07-21","open":459.81,"high":462.31,"low":456.83,"close":458.49,"volume":801100,"rsi_14":59.04,"sma_20":458.96,"sma_60":455.56,"sma_120":469.4},{"date":"2025-07-22","open":461.03,"high":470.8,"low":458.88,"close":470.13,"volume":1005400,"rsi_14":61.49,"sma_20":460.29,"sma_60":455.18,"sma_120":469.65},{"date":"2025-07-23","open":472.54,"high":478.74,"low":471.31,"close":476.95,"volume":908900,"rsi_14":62.43,"sma_20":461.62,"sma_60":454.9,"sma_120":469.94},{"date":"2025-07-24","open":477.14,"high":480.0,"low":472.03,"close":472.27,"volume":907900,"rsi_14":57.69,"sma_20":462.94,"sma_60":454.5,"sma_120":470.22},{"date":"2025-07-25","open":472.66,"high":472.71,"low":465.84,"close":469.65,"volume":1176900,"rsi_14":56.05,"sma_20":464.25,"sma_60":453.94,"sma_120":470.29},{"date":"2025-07-28","open":467.44,"high":471.0,"low":460.73,"close":460.83,"volume":2107300,"rsi_14":46.8,"sma_20":465.23,"sma_60":453.12,"sma_120":470.21},{"date":"2025-07-29","open":464.33,"high":468.98,"low":460.55,"close":468.41,"volume":1151400,"rsi_14":43.52,"sma_20":466.39,"sma_60":452.62,"sma_120":470.1},{"date":"2025-07-30","open":471.2,"high":474.76,"low":466.8,"close":469.16,"volume":993300,"rsi_14":43.65,"sma_20":467.24,"sma_60":452.08,"sma_120":469.94},{"date":"2025-07-31","open":465.29,"high":470.59,"low":455.45,"close":456.87,"volume":1480000,"rsi_14":42.81,"sma_20":467.23,"sma_60":451.36,"sma_120":469.73},{"date":"2025-08-01","open":457.39,"high":464.23,"low":453.51,"close":462.13,"volume":1857300,"rsi_14":43.99,"sma_20":467.36,"sma_60":451.56,"sma_120":469.67},{"date":"2025-08-04","open":466.51,"high":473.37,"low":462.06,"close":472.27,"volume":2326800,"rsi_14":54.64,"sma_20":468.0,"sma_60":452.19,"sma_120":469.69},{"date":"2025-08-05","open":408.22,"high":414.88,"low":373.19,"close":374.98,"volume":10729400,"rsi_14":23.58,"sma_20":463.43,"sma_60":451.28,"sma_120":469.02},{"date":"2025-08-06","open":375.76,"high":390.56,"low":372.35,"close":385.65,"volume":4726600,"rsi_14":28.83,"sma_20":458.77,"sma_60":450.62,"sma_120":468.46},{"date":"2025-08-07","open":385.0,"high":388.32,"low":374.45,"close":375.63,"volume":3995500,"rsi_14":27.84,"sma_20":453.57,"sma_60":449.56,"sma_120":467.74},{"date":"2025-08-08","open":377.03,"high":381.0,"low":364.66,"close":366.54,"volume":3680300,"rsi_14":26.74,"sma_20":448.46,"sma_60":448.47,"sma_120":466.97},{"date":"2025-08-11","open":362.97,"high":380.2,"low":362.5,"close":374.46,"volume":2792600,"rsi_14":25.34,"sma_20":443.56,"sma_60":447.69,"sma_120":466.24},{"date":"2025-08-12","open":377.61,"high":388.25,"low":375.0,"close":387.77,"volume":2044300,"rsi_14":27.75,"sma_20":439.74,"sma_60":446.91,"sma_120":465.54},{"date":"2025-08-13","open":391.46,"high":396.72,"low":386.79,"close":395.92,"volume":1913700,"rsi_14":31.28,"sma_20":436.06,"sma_60":446.2,"sma_120":464.83},{"date":"2025-08-14","open":393.68,"high":395.59,"low":388.71,"close":390.3,"volume":1703600,"rsi_14":30.82,"sma_20":432.41,"sma_60":445.36,"sma_120":464.05},{"date":"2025-08-15","open":391.49,"high":395.76,"low":388.71,"close":392.79,"volume":1408800,"rsi_14":33.04,"sma_20":429.06,"sma_60":444.45,"sma_120":463.31},{"date":"2025-08-18","open":392.8,"high":395.61,"low":389.21,"close":389.88,"volume":1382500,"rsi_14":29.96,"sma_20":425.63,"sma_60":443.7,"sma_120":462.55},{"date":"2025-08-19","open":389.66,"high":395.84,"low":388.93,"close":390.76,"volume":1700000,"rsi_14":30.0,"sma_20":421.66,"sma_60":442.98,"sma_120":461.82},{"date":"2025-08-20","open":392.42,"high":400.94,"low":391.95,"close":394.36,"volume":1669600,"rsi_14":33.32,"sma_20":417.53,"sma_60":442.28,"sma_120":461.15},{"date":"2025-08-21","open":394.78,"high":399.0,"low":393.87,"close":397.46,"volume":1851700,"rsi_14":32.54,"sma_20":413.79,"sma_60":441.47,"sma_120":460.46},{"date":"2025-08-22","open":400.0,"high":403.58,"low":394.32,"close":395.12,"volume":1404000,"rsi_14":28.25,"sma_20":410.06,"sma_60":440.64,"sma_120":459.73},{"date":"2025-08-25","open":395.52,"high":396.13,"low":387.6,"close":388.94,"volume":1175100,"rsi_14":58.09,"sma_20":406.47,"sma_60":439.67,"sma_120":458.92},{"date":"2025-08-26","open":387.0,"high":390.54,"low":383.64,"close":387.18,"volume":1907200,"rsi_14":50.99,"sma_20":402.41,"sma_60":438.76,"sma_120":458.05},{"date":"2025-08-27","open":386.69,"high":390.37,"low":385.99,"close":389.08,"volume":1911200,"rsi_14":59.71,"sma_20":398.4,"sma_60":437.82,"sma_120":457.24},{"date":"2025-08-28","open":389.24,"high":392.45,"low":388.0,"close":392.05,"volume":1526100,"rsi_14":70.2,"sma_20":395.16,"sma_60":436.91,"sma_120":456.44},{"date":"2025-08-29","open":392.13,"high":394.53,"low":389.39,"close":391.02,"volume":1309900,"rsi_14":64.72,"sma_20":391.61,"sma_60":436.0,"sma_120":455.53},{"date":"2025-09-02","open":391.02,"high":401.56,"low":390.51,"close":401.0,"volume":1859400,"rsi_14":62.5,"sma_20":388.04,"sma_60":435.28,"sma_120":454.81},{"date":"2025-09-03","open":400.09,"high":402.39,"low":393.05,"close":396.62,"volume":1250900,"rsi_14":50.71,"sma_20":389.13,"sma_60":434.38,"sma_120":453.98},{"date":"2025-09-04","open":397.54,"high":400.36,"low":394.75,"close":396.93,"volume":1053000,"rsi_14":57.56,"sma_20":389.69,"sma_60":433.56,"sma_120":453.1},{"date":"2025-09-05","open":397.87,"high":402.74,"low":393.43,"close":396.12,"volume":1171100,"rsi_14":53.95,"sma_20":390.71,"sma_60":432.64,"sma_120":452.19},{"date":"2025-09-08","open":395.28,"high":396.0,"low":390.98,"close":395.25,"volume":1365500,"rsi_14":56.69,"sma_20":392.15,"sma_60":431.69,"sma_120":451.21},{"date":"2025-09-09","open":395.01,"high":397.31,"low":391.72,"close":396.48,"volume":946700,"rsi_14":57.07,"sma_20":393.25,"sma_60":430.63,"sma_120":450.24},{"date":"2025-09-10","open":396.17,"high":396.86,"low":387.19,"close":388.55,"volume":1512700,"rsi_14":43.51,"sma_20":393.29,"sma_60":429.51,"sma_120":449.21},{"date":"2025-09-11","open":388.55,"high":398.5,"low":388.55,"close":397.37,"volume":1330000,"rsi_14":49.91,"sma_20":393.36,"sma_60":428.62,"sma_120":448.27},{"date":"2025-09-12","open":394.68,"high":396.83,"low":393.17,"close":394.53,"volume":978300,"rsi_14":49.42,"sma_20":393.57,"sma_60":427.83,"sma_120":447.36},{"date":"2025-09-15","open":393.0,"high":398.29,"low":391.93,"close":393.21,"volume":1404800,"rsi_14":54.63,"sma_20":393.6,"sma_60":426.91,"sma_120":446.37},{"date":"2025-09-16","open":392.59,"high":395.45,"low":386.32,"close":391.36,"volume":1698400,"rsi_14":54.52,"sma_20":393.67,"sma_60":426.09,"sma_120":445.39},{"date":"2025-09-17","open":392.94,"high":396.31,"low":386.44,"close":387.15,"volume":2041400,"rsi_14":48.01,"sma_20":393.49,"sma_60":425.15,"sma_120":444.45},{"date":"2025-09-18","open":389.69,"high":390.66,"low":384.87,"close":387.11,"volume":1979600,"rsi_14":44.59,"sma_20":393.13,"sma_60":424.09,"sma_120":443.49},{"date":"2025-09-19","open":388.6,"high":389.46,"low":382.6,"close":383.12,"volume":3394000,"rsi_14":41.87,"sma_20":392.41,"sma_60":423.05,"sma_120":442.58},{"date":"2025-09-22","open":384.07,"high":386.08,"low":381.61,"close":383.13,"volume":1484600,"rsi_14":26.86,"sma_20":391.81,"sma_60":422.04,"sma_120":441.73},{"date":"2025-09-23","open":381.59,"high":383.5,"low":376.0,"close":379.72,"volume":1568900,"rsi_14":27.55,"sma_20":391.35,"sma_60":421.02,"sma_120":440.85},{"date":"2025-09-24","open":377.56,"high":380.73,"low":374.17,"close":376.62,"volume":1530600,"rsi_14":24.88,"sma_20":390.82,"sma_60":419.87,"sma_120":439.96},{"date":"2025-09-25","open":383.2,"high":387.48,"low":377.02,"close":381.87,"volume":2635400,"rsi_14":34.12,"sma_20":390.46,"sma_60":418.7,"sma_120":439.11},{"date":"2025-09-26","open":381.91,"high":387.47,"low":379.72,"close":385.74,"volume":1838600,"rsi_14":40.07,"sma_20":390.14,"sma_60":417.51,"sma_120":438.37},{"date":"2025-09-29","open":386.88,"high":399.1,"low":384.39,"close":395.31,"volume":2082300,"rsi_14":48.96,"sma_20":390.36,"sma_60":416.44,"sma_120":437.71},{"date":"2025-09-30","open":394.94,"high":397.65,"low":385.86,"close":391.64,"volume":2260400,"rsi_14":52.97,"sma_20":389.89,"sma_60":415.31,"sma_120":437.04},{"date":"2025-10-01","open":393.62,"high":407.5,"low":392.5,"close":404.21,"volume":1995400,"rsi_14":56.14,"sma_20":390.27,"sma_60":414.28,"sma_120":436.39},{"date":"2025-10-02","open":404.21,"high":411.0,"low":402.82,"close":408.85,"volume":1642200,"rsi_14":62.45,"sma_20":390.87,"sma_60":413.11,"sma_120":435.83},{"date":"2025-10-03","open":411.72,"high":411.91,"low":403.04,"close":403.3,"volume":1315800,"rsi_14":58.17,"sma_20":391.23,"sma_60":411.84,"sma_120":435.16},{"date":"2025-10-06","open":404.66,"high":405.45,"low":400.74,"close":402.9,"volume":1191100,"rsi_14":59.57,"sma_20":391.61,"sma_60":410.74,"sma_120":434.38},{"date":"2025-10-07","open":402.84,"high":413.29,"low":400.86,"close":410.28,"volume":1589400,"rsi_14":68.23,"sma_20":392.3,"sma_60":409.7,"sma_120":433.63},{"date":"2025-10-08","open":410.93,"high":422.73,"low":410.02,"close":421.15,"volume":1930200,"rsi_14":72.91,"sma_20":393.93,"sma_60":408.99,"sma_120":433.09},{"date":"2025-10-09","open":419.31,"high":421.01,"low":414.28,"close":414.86,"volume":880400,"rsi_14":70.72,"sma_20":394.8,"sma_60":408.08,"sma_120":432.47},{"date":"2025-10-10","open":413.33,"high":414.22,"low":406.1,"close":407.79,"volume":1148600,"rsi_14":64.74,"sma_20":395.47,"sma_60":407.15,"sma_120":431.89},{"date":"2025-10-13","open":404.21,"high":409.47,"low":402.58,"close":407.37,"volume":880700,"rsi_14":67.14,"sma_20":396.17,"sma_60":406.28,"sma_120":431.2},{"date":"2025-10-14","open":406.08,"high":415.55,"low":405.46,"close":412.22,"volume":1048300,"rsi_14":71.6,"sma_20":397.22,"sma_60":405.51,"sma_120":430.53},{"date":"2025-10-15","open":412.17,"high":413.57,"low":407.05,"close":407.9,"volume":1273200,"rsi_14":65.98,"sma_20":398.25,"sma_60":404.47,"sma_120":429.83},{"date":"2025-10-16","open":409.92,"high":413.31,"low":405.54,"close":408.61,"volume":1314400,"rsi_14":64.6,"sma_20":399.33,"sma_60":403.33,"sma_120":429.12},{"date":"2025-10-17","open":407.36,"high":419.37,"low":406.76,"close":416.81,"volume":1054400,"rsi_14":63.97,"sma_20":401.01,"sma_60":402.4,"sma_120":428.45},{"date":"2025-10-20","open":418.17,"high":420.5,"low":414.52,"close":419.1,"volume":1083500,"rsi_14":68.17,"sma_20":402.81,"sma_60":401.56,"sma_120":427.75},{"date":"2025-10-21","open":417.57,"high":426.97,"low":417.57,"close":426.27,"volume":1075900,"rsi_14":65.72,"sma_20":405.14,"sma_60":400.99,"sma_120":427.06},{"date":"2025-10-22","open":426.27,"high":431.81,"low":421.94,"close":426.44,"volume":1697200,"rsi_14":63.39,"sma_20":407.63,"sma_60":400.29,"sma_120":426.45},{"date":"2025-10-23","open":427.85,"high":432.76,"low":421.26,"close":422.63,"volume":1760900,"rsi_14":65.11,"sma_20":409.67,"sma_60":399.51,"sma_120":425.8},{"date":"2025-10-24","open":423.41,"high":425.86,"low":420.6,"close":421.39,"volume":1004900,"rsi_14":64.27,"sma_20":411.45,"sma_60":398.92,"sma_120":425.14},{"date":"2025-10-27","open":422.0,"high":423.61,"low":418.76,"close":420.17,"volume":1261800,"rsi_14":58.43,"sma_20":412.69,"sma_60":398.22,"sma_120":424.89},{"date":"2025-10-28","open":418.0,"high":422.57,"low":417.37,"close":422.39,"volume":1219100,"rsi_14":51.24,"sma_20":414.23,"sma_60":397.39,"sma_120":424.79},{"date":"2025-10-29","open":418.02,"high":422.98,"low":415.77,"close":417.21,"volume":1324900,"rsi_14":52.4,"sma_20":414.88,"sma_60":398.09,"sma_120":424.69},{"date":"2025-10-30","open":417.19,"high":422.95,"low":415.0,"close":419.89,"volume":1234400,"rsi_14":63.6,"sma_20":415.43,"sma_60":398.66,"sma_120":424.64},{"date":"2025-10-31","open":416.28,"high":426.96,"low":415.76,"close":425.57,"volume":1499100,"rsi_14":68.3,"sma_20":416.55,"sma_60":399.5,"sma_120":424.53},{"date":"2025-11-03","open":428.48,"high":430.1,"low":418.6,"close":426.0,"volume":1939100,"rsi_14":65.2,"sma_20":417.7,"sma_60":400.49,"sma_120":424.48},{"date":"2025-11-04","open":418.55,"high":430.71,"low":403.16,"close":421.67,"volume":2365500,"rsi_14":65.19,"sma_20":418.27,"sma_60":401.27,"sma_120":424.48},{"date":"2025-11-05","open":417.7,"high":427.18,"low":410.45,"close":417.0,"volume":1420800,"rsi_14":58.51,"sma_20":418.06,"sma_60":401.76,"sma_120":424.34},{"date":"2025-11-06","open":414.1,"high":424.25,"low":410.29,"close":416.25,"volume":1331800,"rsi_14":49.33,"sma_20":418.13,"sma_60":402.1,"sma_120":424.15},{"date":"2025-11-07","open":415.61,"high":416.28,"low":406.67,"close":409.47,"volume":1357700,"rsi_14":39.61,"sma_20":418.22,"sma_60":402.42,"sma_120":423.89},{"date":"2025-11-10","open":412.38,"high":422.23,"low":410.5,"close":421.2,"volume":1494000,"rsi_14":45.02,"sma_20":418.91,"sma_60":402.89,"sma_120":423.67},{"date":"2025-11-11","open":423.3,"high":429.48,"low":417.12,"close":429.22,"volume":990000,"rsi_14":52.37,"sma_20":419.76,"sma_60":403.55,"sma_120":423.62},{"date":"2025-11-12","open":429.69,"high":435.94,"low":425.46,"close":434.19,"volume":1365300,"rsi_14":59.65,"sma_20":421.07,"sma_60":404.27,"sma_120":423.62},{"date":"2025-11-13","open":434.02,"high":441.23,"low":430.66,"close":434.52,"volume":1560000,"rsi_14":61.13,"sma_20":422.37,"sma_60":404.94,"sma_120":423.61},{"date":"2025-11-14","open":440.02,"high":442.22,"low":433.67,"close":437.15,"volume":1265000,"rsi_14":64.06,"sma_20":423.39,"sma_60":405.6,"sma_120":423.54},{"date":"2025-11-17","open":436.99,"high":439.99,"low":432.24,"close":434.02,"volume":1304500,"rsi_14":59.48,"sma_20":424.13,"sma_60":406.25,"sma_120":423.45},{"date":"2025-11-18","open":434.0,"high":437.79,"low":430.15,"close":435.52,"volume":1084300,"rsi_14":65.89,"sma_20":424.6,"sma_60":407.03,"sma_120":423.35},{"date":"2025-11-19","open":434.36,"high":434.93,"low":418.53,"close":421.03,"volume":1545100,"rsi_14":50.82,"sma_20":424.32,"sma_60":407.59,"sma_120":423.17},{"date":"2025-11-20","open":420.84,"high":431.13,"low":420.0,"close":422.32,"volume":1188900,"rsi_14":47.5,"sma_20":424.31,"sma_60":408.15,"sma_120":422.98},{"date":"2025-11-21","open":423.13,"high":435.85,"low":421.87,"close":426.76,"volume":1917700,"rsi_14":50.55,"sma_20":424.58,"sma_60":408.72,"sma_120":422.82},{"date":"2025-11-24","open":426.23,"high":432.55,"low":423.87,"close":424.0,"volume":2223000,"rsi_14":51.73,"sma_20":424.77,"sma_60":409.27,"sma_120":422.64},{"date":"2025-11-25","open":425.92,"high":431.5,"low":424.12,"close":429.82,"volume":1550100,"rsi_14":59.34,"sma_20":425.14,"sma_60":409.75,"sma_120":422.52},{"date":"2025-11-26","open":432.43,"high":433.32,"low":428.07,"close":432.17,"volume":1152100,"rsi_14":61.33,"sma_20":425.89,"sma_60":410.35,"sma_120":422.37},{"date":"2025-11-28","open":434.67,"high":434.67,"low":429.07,"close":433.61,"volume":727900,"rsi_14":68.6,"sma_20":426.57,"sma_60":410.96,"sma_120":422.26},{"date":"2025-12-01","open":431.92,"high":434.0,"low":423.46,"close":425.6,"volume":1173900,"rsi_14":53.6,"sma_20":426.58,"sma_60":411.45,"sma_120":422.05},{"date":"2025-12-02","open":427.34,"high":435.2,"low":424.06,"close":433.15,"volume":1399800,"rsi_14":53.24,"sma_20":426.93,"sma_60":412.08,"sma_120":421.88},{"date":"2025-12-03","open":440.31,"high":463.85,"low":439.35,"close":463.13,"volume":2542200,"rsi_14":66.88,"sma_20":429.01,"sma_60":413.19,"sma_120":421.91},{"date":"2025-12-04","open":462.0,"high":463.7,"low":453.54,"close":457.36,"volume":1518800,"rsi_14":62.53,"sma_20":431.02,"sma_60":414.34,"sma_120":421.93},{"date":"2025-12-05","open":457.78,"high":462.0,"low":454.46,"close":455.48,"volume":911400,"rsi_14":60.14,"sma_20":432.99,"sma_60":415.31,"sma_120":421.96},{"date":"2025-12-08","open":455.65,"high":457.17,"low":439.8,"close":442.04,"volume":1504400,"rsi_14":53.98,"sma_20":434.61,"sma_60":416.1,"sma_120":421.96},{"date":"2025-12-09","open":442.55,"high":448.28,"low":436.49,"close":437.01,"volume":989500,"rsi_14":50.71,"sma_20":435.41,"sma_60":416.83,"sma_120":421.87},{"date":"2025-12-10","open":438.81,"high":446.28,"low":433.81,"close":444.64,"volume":999600,"rsi_14":62.12,"sma_20":436.18,"sma_60":417.72,"sma_120":421.9},{"date":"2025-12-11","open":445.65,"high":448.33,"low":442.07,"close":445.93,"volume":1178400,"rsi_14":62.12,"sma_20":436.76,"sma_60":418.7,"sma_120":421.92},{"date":"2025-12-12","open":444.81,"high":456.0,"low":444.81,"close":452.04,"volume":1621600,"rsi_14":62.76,"sma_20":437.64,"sma_60":419.78,"sma_120":421.94},{"date":"2025-12-15","open":454.28,"high":456.46,"low":449.48,"close":455.71,"volume":1337300,"rsi_14":65.86,"sma_20":438.57,"sma_60":420.99,"sma_120":422.02},{"date":"2025-12-16","open":455.71,"high":459.05,"low":452.83,"close":454.96,"volume":1258700,"rsi_14":63.25,"sma_20":439.61,"sma_60":422.19,"sma_120":422.11},{"date":"2025-12-17","open":453.83,"high":456.05,"low":447.31,"close":449.52,"volume":1349700,"rsi_14":58.85,"sma_20":440.31,"sma_60":423.35,"sma_120":422.18},{"date":"2025-12-18","open":449.74,"high":452.63,"low":445.41,"close":447.38,"volume":1056900,"rsi_14":56.98,"sma_20":441.63,"sma_60":424.53,"sma_120":422.2},{"date":"2025-12-19","open":446.86,"high":460.4,"low":445.51,"close":456.2,"volume":5558100,"rsi_14":65.38,"sma_20":443.33,"sma_60":425.77,"sma_120":422.24},{"date":"2025-12-22","open":454.34,"high":460.94,"low":453.03,"close":460.31,"volume":919500,"rsi_14":64.14,"sma_20":445.0,"sma_60":427.01,"sma_120":422.26},{"date":"2025-12-23","open":460.44,"high":461.49,"low":457.04,"close":459.21,"volume":768500,"rsi_14":47.08,"sma_20":446.76,"sma_60":428.08,"sma_120":422.26},{"date":"2025-12-24","open":459.39,"high":464.44,"low":459.08,"close":462.99,"volume":310200,"rsi_14":54.32,"sma_20":448.42,"sma_60":429.26,"sma_120":422.29},{"date":"2025-12-26","open":462.67,"high":463.65,"low":460.86,"close":462.9,"volume":388100,"rsi_14":55.85,"sma_20":449.96,"sma_60":430.24,"sma_120":422.26},{"date":"2025-12-29","open":463.0,"high":463.55,"low":457.45,"close":459.78,"volume":628200,"rsi_14":66.71,"sma_20":451.27,"sma_60":431.09,"sma_120":422.1},{"date":"2025-12-30","open":456.83,"high":458.36,"low":453.4,"close":453.74,"volume":685900,"rsi_14":65.46,"sma_20":452.67,"sma_60":431.93,"sma_120":421.89},{"date":"2025-12-31","open":451.75,"high":455.92,"low":451.75,"close":453.36,"volume":693000,"rsi_14":59.31,"sma_20":453.68,"sma_60":432.77,"sma_120":421.76},{"date":"2026-01-02","open":454.34,"high":455.99,"low":448.52,"close":452.13,"volume":825300,"rsi_14":56.63,"sma_20":453.13,"sma_60":433.47,"sma_120":421.59},{"date":"2026-01-05","open":448.83,"high":450.72,"low":443.12,"close":448.8,"volume":931400,"rsi_14":46.32,"sma_20":452.71,"sma_60":433.93,"sma_120":421.46},{"date":"2026-01-06","open":454.85,"high":471.28,"low":453.69,"close":468.38,"volume":2078400,"rsi_14":60.57,"sma_20":453.35,"sma_60":434.82,"sma_120":421.45},{"date":"2026-01-07","open":469.13,"high":487.52,"low":467.46,"close":484.15,"volume":1723700,"rsi_14":69.48,"sma_20":455.46,"sma_60":436.1,"sma_120":421.62},{"date":"2026-01-08","open":481.51,"high":485.69,"low":465.28,"close":469.68,"volume":2115000,"rsi_14":62.01,"sma_20":457.09,"sma_60":437.14,"sma_120":421.71},{"date":"2026-01-09","open":467.73,"high":475.33,"low":463.39,"close":463.86,"volume":1700300,"rsi_14":59.4,"sma_20":458.05,"sma_60":438.0,"sma_120":421.75},{"date":"2026-01-12","open":461.07,"high":464.59,"low":454.54,"close":460.59,"volume":1350300,"rsi_14":52.67,"sma_20":458.78,"sma_60":438.87,"sma_120":421.67},{"date":"2026-01-13","open":460.22,"high":462.42,"low":452.91,"close":454.67,"volume":1346100,"rsi_14":46.64,"sma_20":458.92,"sma_60":439.64,"sma_120":421.49},{"date":"2026-01-14","open":454.58,"high":455.03,"low":446.01,"close":449.53,"volume":1295400,"rsi_14":44.5,"sma_20":458.61,"sma_60":440.19,"sma_120":421.3},{"date":"2026-01-15","open":448.79,"high":450.44,"low":436.69,"close":438.92,"volume":1214900,"rsi_14":37.3,"sma_20":457.8,"sma_60":440.52,"sma_120":421.04},{"date":"2026-01-16","open":440.46,"high":445.77,"low":437.46,"close":441.36,"volume":2047432,"rsi_14":71.95,"sma_20":426.96,"sma_60":411.09,"sma_120":422.33},{"date":"2026-01-20","open":435.41,"high":442.38,"low":429.0,"close":442.08,"volume":1811400,"rsi_14":40.66,"sma_20":457.13,"sma_60":441.03,"sma_120":420.66},{"date":"2026-01-21","open":440.54,"high":465.15,"low":439.91,"close":461.14,"volume":2289200,"rsi_14":53.43,"sma_20":457.38,"sma_60":441.67,"sma_120":420.59},{"date":"2026-01-22","open":463.74,"high":472.58,"low":458.31,"close":467.35,"volume":1535100,"rsi_14":56.16,"sma_20":457.73,"sma_60":442.44,"sma_120":420.68},{"date":"2026-01-23","open":465.23,"high":470.34,"low":462.74,"close":468.41,"volume":1330000,"rsi_14":57.18,"sma_20":458.19,"sma_60":443.24,"sma_120":420.73},{"date":"2026-01-26","open":470.79,"high":479.1,"low":468.43,"close":476.84,"volume":1668000,"rsi_14":61.83,"sma_20":458.88,"sma_60":444.15,"sma_120":420.77},{"date":"2026-01-27","open":476.8,"high":485.0,"low":470.49,"close":474.17,"volume":1631800,"rsi_14":52.85,"sma_20":459.45,"sma_60":445.1,"sma_120":421.6},{"date":"2026-01-28","open":474.09,"high":479.5,"low":469.5,"close":477.91,"volume":1089100,"rsi_14":46.52,"sma_20":460.35,"sma_60":446.07,"sma_120":422.36},{"date":"2026-01-29","open":479.03,"high":484.35,"low":473.86,"close":475.68,"volume":1498100,"rsi_14":53.88,"sma_20":461.45,"sma_60":446.9,"sma_120":423.2},{"date":"2026-01-30","open":471.18,"high":475.67,"low":468.0,"close":469.9,"volume":1190100,"rsi_14":53.91,"sma_20":462.28,"sma_60":447.63,"sma_120":424.06},{"date":"2026-02-02","open":466.79,"high":473.74,"low":464.01,"close":472.01,"volume":759600,"rsi_14":57.5,"sma_20":463.27,"sma_60":448.47,"sma_120":424.87},{"date":"2026-02-03","open":468.8,"high":476.83,"low":461.53,"close":465.61,"volume":1050800,"rsi_14":57.14,"sma_20":464.11,"sma_60":449.28,"sma_120":425.52},{"date":"2026-02-04","open":470.49,"high":478.72,"low":467.1,"close":470.52,"volume":1362400,"rsi_14":63.74,"sma_20":464.22,"sma_60":450.19,"sma_120":426.14},{"date":"2026-02-05","open":473.9,"high":478.0,"low":457.74,"close":458.81,"volume":1673000,"rsi_14":62.84,"sma_20":462.95,"sma_60":451.01,"sma_120":426.71},{"date":"2026-02-06","open":459.69,"high":478.28,"low":459.0,"close":477.92,"volume":1621700,"rsi_14":69.42,"sma_20":463.36,"sma_60":451.95,"sma_120":427.42},{"date":"2026-02-09","open":476.97,"high":478.54,"low":467.98,"close":470.87,"volume":1788716,"rsi_14":77.46,"sma_20":429.23,"sma_60":412.33,"sma_120":422.49},{"date":"2026-02-10","open":469.83,"high":474.57,"low":462.24,"close":463.48,"volume":2112960,"rsi_14":69.08,"sma_20":431.1,"sma_60":413.47,"sma_120":422.58},{"date":"2026-02-11","open":460.43,"high":464.73,"low":454.4,"close":461.24,"volume":1845243,"rsi_14":65.53,"sma_20":433.08,"sma_60":414.55,"sma_120":422.59},{"date":"2026-02-12","open":462.0,"high":469.0,"low":460.0,"close":465.02,"volume":1818938,"rsi_14":66.85,"sma_20":435.48,"sma_60":415.82,"sma_120":422.67},{"date":"2026-02-13","open":471.64,"high":503.88,"low":471.64,"close":491.47,"volume":2918342,"rsi_14":73.75,"sma_20":439.24,"sma_60":417.39,"sma_120":423.01},{"date":"2026-02-17","open":489.46,"high":494.05,"low":473.45,"close":477.32,"volume":1720226,"rsi_14":67.27,"sma_20":442.63,"sma_60":418.77,"sma_120":423.3},{"date":"2026-02-18","open":473.68,"high":477.72,"low":466.45,"close":470.31,"volume":1662600,"rsi_14":46.84,"sma_20":470.8,"sma_60":456.52,"sma_120":432.06},{"date":"2026-02-19","open":469.83,"high":472.24,"low":463.0,"close":469.27,"volume":1165700,"rsi_14":47.31,"sma_20":471.21,"sma_60":457.3,"sma_120":432.72},{"date":"2026-02-20","open":466.94,"high":479.12,"low":465.0,"close":476.9,"volume":1006630,"rsi_14":66.65,"sma_20":445.42,"sma_60":420.17,"sma_120":423.54},{"date":"2026-02-23","open":475.08,"high":487.6,"low":475.08,"close":481.01,"volume":1241000,"rsi_14":53.66,"sma_20":472.31,"sma_60":459.09,"sma_120":434.18},{"date":"2026-02-24","open":479.2,"high":491.18,"low":479.0,"close":487.43,"volume":1331139,"rsi_14":77.59,"sma_20":448.33,"sma_60":421.77,"sma_120":423.93},{"date":"2026-02-25","open":486.35,"high":492.23,"low":481.71,"close":483.05,"volume":819073,"rsi_14":74.6,"sma_20":450.77,"sma_60":423.37,"sma_120":424.26},{"date":"2026-02-26","open":483.36,"high":483.63,"low":474.59,"close":480.13,"volume":1305133,"rsi_14":71.89,"sma_20":453.05,"sma_60":424.92,"sma_120":424.5},{"date":"2026-02-27","open":480.31,"high":497.8,"low":479.75,"close":496.83,"volume":1782950,"rsi_14":76.81,"sma_20":456.04,"sma_60":426.81,"sma_120":424.93},{"date":"2026-03-02","open":495.96,"high":498.02,"low":484.63,"close":486.03,"volume":1033616,"rsi_14":69.96,"sma_20":458.64,"sma_60":428.53,"sma_120":425.29},{"date":"2026-03-03","open":478.95,"high":482.66,"low":471.58,"close":474.27,"volume":1055165,"rsi_14":54.52,"sma_20":475.37,"sma_60":463.93,"sma_120":438.56},{"date":"2026-03-04","open":475.3,"high":480.68,"low":470.43,"close":477.89,"volume":989413,"rsi_14":56.89,"sma_20":475.99,"sma_60":464.27,"sma_120":439.3},{"date":"2026-03-05","open":476.64,"high":480.0,"low":457.0,"close":460.82,"volume":1108516,"rsi_14":48.43,"sma_20":475.5,"sma_60":464.36,"sma_120":439.83},{"date":"2026-03-06","open":457.3,"high":460.0,"low":450.67,"close":456.69,"volume":1171660,"rsi_14":34.44,"sma_20":475.4,"sma_60":464.6,"sma_120":440.35},{"date":"2026-03-09","open":455.59,"high":461.26,"low":450.78,"close":460.87,"volume":1175023,"rsi_14":41.92,"sma_20":474.54,"sma_60":465.0,"sma_120":440.91},{"date":"2026-03-10","open":482.72,"high":507.92,"low":477.77,"close":499.17,"volume":3363169,"rsi_14":60.84,"sma_20":475.96,"sma_60":465.91,"sma_120":441.81},{"date":"2026-03-11","open":498.42,"high":499.5,"low":488.79,"close":492.38,"volume":2062126,"rsi_14":58.32,"sma_20":477.4,"sma_60":466.68,"sma_120":442.69},{"date":"2026-03-12","open":489.97,"high":489.97,"low":476.69,"close":478.13,"volume":1607654,"rsi_14":50.42,"sma_20":478.25,"sma_60":467.12,"sma_120":443.45},{"date":"2026-03-13","open":481.79,"high":486.66,"low":469.08,"close":469.34,"volume":1097554,"rsi_14":47.55,"sma_20":476.92,"sma_60":440.9,"sma_120":426.37},{"date":"2026-03-16","open":475.14,"high":476.17,"low":461.13,"close":466.1,"volume":1496839,"rsi_14":42.74,"sma_20":477.05,"sma_60":441.95,"sma_120":426.35},{"date":"2026-03-17","open":468.4,"high":468.45,"low":461.5,"close":462.49,"volume":1512976,"rsi_14":42.97,"sma_20":476.46,"sma_60":467.75,"sma_120":445.55},{"date":"2026-03-18","open":462.8,"high":463.96,"low":451.1,"close":451.59,"volume":1410794,"rsi_14":40.74,"sma_20":475.52,"sma_60":467.82,"sma_120":446.17},{"date":"2026-03-19","open":454.5,"high":459.45,"low":449.75,"close":458.05,"volume":1300074,"rsi_14":36.53,"sma_20":474.96,"sma_60":467.85,"sma_120":446.81},{"date":"2026-03-20","open":454.62,"high":461.05,"low":452.88,"close":454.0,"volume":2200399,"rsi_14":38.32,"sma_20":473.61,"sma_60":444.82,"sma_120":425.99},{"date":"2026-03-23","open":458.42,"high":463.78,"low":450.97,"close":451.24,"volume":1152213,"rsi_14":41.01,"sma_20":472.32,"sma_60":445.55,"sma_120":425.91},{"date":"2026-03-24","open":447.02,"high":452.08,"low":441.2,"close":448.62,"volume":1224223,"rsi_14":38.49,"sma_20":470.38,"sma_60":446.16,"sma_120":425.83},{"date":"2026-03-25","open":449.14,"high":459.37,"low":449.14,"close":454.97,"volume":1200057,"rsi_14":47.49,"sma_20":468.98,"sma_60":446.94,"sma_120":425.71},{"date":"2026-03-26","open":450.72,"high":457.54,"low":449.29,"close":453.74,"volume":1158222,"rsi_14":48.7,"sma_20":467.66,"sma_60":447.69,"sma_120":425.51},{"date":"2026-03-27","open":450.95,"high":452.0,"low":431.01,"close":433.07,"volume":1915620,"rsi_14":39.31,"sma_20":464.47,"sma_60":447.97,"sma_120":425.19},{"date":"2026-03-30","open":438.73,"high":443.65,"low":432.13,"close":443.16,"volume":1961081,"rsi_14":22.49,"sma_20":462.33,"sma_60":448.37,"sma_120":424.96},{"date":"2026-03-31","open":443.43,"high":448.35,"low":442.08,"close":446.54,"volume":1624941,"rsi_14":26.71,"sma_20":460.94,"sma_60":448.7,"sma_120":424.85},{"date":"2026-04-01","open":449.17,"high":453.98,"low":446.71,"close":447.26,"volume":1188465,"rsi_14":31.81,"sma_20":459.41,"sma_60":449.05,"sma_120":424.67},{"date":"2026-04-02","open":447.55,"high":449.62,"low":436.56,"close":438.71,"volume":1244992,"rsi_14":31.9,"sma_20":458.31,"sma_60":449.32,"sma_120":424.42},{"date":"2026-04-06","open":437.79,"high":440.9,"low":433.45,"close":434.3,"volume":948862,"rsi_14":31.47,"sma_20":457.19,"sma_60":449.53,"sma_120":424.23},{"date":"2026-04-07","open":435.5,"high":435.5,"low":425.26,"close":431.86,"volume":1029161,"rsi_14":31.9,"sma_20":455.74,"sma_60":449.73,"sma_120":423.97},{"date":"2026-04-08","open":436.25,"high":443.99,"low":432.33,"close":443.92,"volume":1279267,"rsi_14":45.53,"sma_20":452.97,"sma_60":450.09,"sma_120":423.74},{"date":"2026-04-09","open":439.77,"high":447.0,"low":436.35,"close":446.78,"volume":1040964,"rsi_14":43.14,"sma_20":450.69,"sma_60":450.58,"sma_120":424.34},{"date":"2026-04-10","open":446.08,"high":446.75,"low":434.25,"close":436.27,"volume":985779,"rsi_14":40.0,"sma_20":448.6,"sma_60":450.85,"sma_120":424.76},{"date":"2026-04-13","open":434.17,"high":445.11,"low":433.68,"close":440.05,"volume":1004739,"rsi_14":43.76,"sma_20":447.14,"sma_60":451.1,"sma_120":425.3},{"date":"2026-04-14","open":435.28,"high":444.79,"low":435.28,"close":444.28,"volume":1445501,"rsi_14":47.62,"sma_20":446.04,"sma_60":451.4,"sma_120":425.94},{"date":"2026-04-15","open":444.15,"high":447.82,"low":437.19,"close":441.7,"volume":1459489,"rsi_14":42.42,"sma_20":445.01,"sma_60":451.73,"sma_120":426.5},{"date":"2026-04-16","open":442.35,"high":445.93,"low":431.15,"close":435.65,"volume":1364285,"rsi_14":40.2,"sma_20":444.21,"sma_60":452.04,"sma_120":426.9},{"date":"2026-04-17","open":441.55,"high":443.9,"low":437.58,"close":441.2,"volume":1025319,"rsi_14":55.26,"sma_20":443.37,"sma_60":452.46,"sma_120":427.28},{"date":"2026-04-20","open":444.01,"high":444.01,"low":437.67,"close":439.18,"volume":789463,"rsi_14":47.12,"sma_20":442.62,"sma_60":452.96,"sma_120":427.69},{"date":"2026-04-21","open":437.12,"high":440.32,"low":429.65,"close":436.59,"volume":986971,"rsi_14":42.72,"sma_20":441.89,"sma_60":453.21,"sma_120":428.05},{"date":"2026-04-22","open":437.38,"high":441.0,"low":435.45,"close":437.67,"volume":734332,"rsi_14":43.02,"sma_20":441.34,"sma_60":453.35,"sma_120":428.45},{"date":"2026-04-23","open":440.71,"high":442.04,"low":433.81,"close":435.1,"volume":777645,"rsi_14":47.12,"sma_20":440.35,"sma_60":453.37,"sma_120":428.82},{"date":"2026-04-24","open":431.89,"high":433.68,"low":427.38,"close":430.29,"volume":1128100,"rsi_14":46.82,"sma_20":439.18,"sma_60":453.3,"sma_120":429.12},{"date":"2026-04-27","open":427.01,"high":434.07,"low":425.87,"close":426.01,"volume":967041,"rsi_14":45.5,"sma_20":438.83,"sma_60":453.11,"sma_120":429.36},{"date":"2026-04-28","open":431.25,"high":431.77,"low":426.68,"close":430.14,"volume":808540,"rsi_14":37.92,"sma_20":438.18,"sma_60":453.05,"sma_120":429.65},{"date":"2026-04-29","open":424.44,"high":426.72,"low":419.71,"close":423.24,"volume":1059477,"rsi_14":30.73,"sma_20":437.01,"sma_60":452.84,"sma_120":429.94},{"date":"2026-04-30","open":423.65,"high":430.95,"low":423.65,"close":427.38,"volume":1121184,"rsi_14":41.88,"sma_20":436.02,"sma_60":452.95,"sma_120":430.27},{"date":"2026-05-01","open":425.02,"high":427.38,"low":421.54,"close":423.92,"volume":796985,"rsi_14":35.17,"sma_20":435.28,"sma_60":452.98,"sma_120":430.56},{"date":"2026-05-04","open":423.75,"high":430.13,"low":422.11,"close":429.85,"volume":1418890,"rsi_14":37.14,"sma_20":435.05,"sma_60":453.03,"sma_120":430.88},{"date":"2026-05-05","open":431.99,"high":433.94,"low":412.27,"close":424.36,"volume":1906343,"rsi_14":35.31,"sma_20":434.68,"sma_60":453.03,"sma_120":431.15},{"date":"2026-05-06","open":422.67,"high":431.06,"low":422.67,"close":427.65,"volume":1203285,"rsi_14":42.89,"sma_20":433.87,"sma_60":453.0,"sma_120":431.38},{"date":"2026-05-07","open":425.13,"high":429.61,"low":423.59,"close":425.0,"volume":1112655,"rsi_14":34.81,"sma_20":432.78,"sma_60":452.88,"sma_120":431.61},{"date":"2026-05-08","open":422.37,"high":431.94,"low":421.11,"close":429.82,"volume":953348,"rsi_14":41.66,"sma_20":432.45,"sma_60":452.68,"sma_120":431.89},{"date":"2026-05-11","open":429.5,"high":442.15,"low":428.5,"close":435.17,"volume":1264201,"rsi_14":48.79,"sma_20":432.21,"sma_60":452.09,"sma_120":432.21},{"date":"2026-05-12","open":439.92,"high":454.23,"low":436.48,"close":448.29,"volume":1398283,"rsi_14":57.49,"sma_20":432.41,"sma_60":451.84,"sma_120":432.65},{"date":"2026-05-13","open":446.47,"high":455.32,"low":444.26,"close":453.06,"volume":1194366,"rsi_14":62.28,"sma_20":432.98,"sma_60":451.7,"sma_120":433.13},{"date":"2026-05-14","open":453.64,"high":456.68,"low":447.36,"close":450.41,"volume":1088448,"rsi_14":64.17,"sma_20":433.72,"sma_60":451.46,"sma_120":433.64},{"date":"2026-05-15","open":453.45,"high":453.45,"low":435.86,"close":436.95,"volume":1288893,"rsi_14":56.82,"sma_20":433.5,"sma_60":450.55,"sma_120":433.97},{"date":"2026-05-18","open":435.42,"high":440.04,"low":430.25,"close":436.58,"volume":1451054,"rsi_14":54.21,"sma_20":433.37,"sma_60":449.87,"sma_120":434.32},{"date":"2026-05-19","open":436.79,"high":444.32,"low":433.15,"close":434.31,"volume":1219660,"rsi_14":57.71,"sma_20":433.26,"sma_60":449.16,"sma_120":434.66},{"date":"2026-05-20","open":434.31,"high":439.98,"low":427.64,"close":430.44,"volume":1755643,"rsi_14":52.14,"sma_20":432.9,"sma_60":448.21,"sma_120":434.99},{"date":"2026-05-21","open":429.36,"high":434.76,"low":426.01,"close":433.54,"volume":1395240,"rsi_14":56.76,"sma_20":432.82,"sma_60":447.38,"sma_120":435.38},{"date":"2026-05-22","open":437.07,"high":438.84,"low":432.96,"close":434.52,"volume":1746340,"rsi_14":53.53,"sma_20":433.03,"sma_60":446.62,"sma_120":435.77},{"date":"2026-05-26","open":437.99,"high":441.99,"low":433.79,"close":435.93,"volume":865853,"rsi_14":59.31,"sma_20":433.53,"sma_60":445.61,"sma_120":436.21},{"date":"2026-05-27","open":438.52,"high":445.35,"low":435.39,"close":437.22,"volume":1164524,"rsi_14":57.96,"sma_20":433.88,"sma_60":444.8,"sma_120":436.66},{"date":"2026-05-28","open":434.08,"high":449.29,"low":434.08,"close":447.97,"volume":1358231,"rsi_14":66.84,"sma_20":435.12,"sma_60":444.36,"sma_120":437.23},{"date":"2026-05-29","open":448.01,"high":450.0,"low":442.25,"close":447.54,"volume":1893380,"rsi_14":63.88,"sma_20":436.13,"sma_60":443.85,"sma_120":437.82},{"date":"2026-06-01","open":439.91,"high":443.54,"low":433.26,"close":438.4,"volume":1115281,"rsi_14":52.39,"sma_20":436.85,"sma_60":443.48,"sma_120":438.29},{"date":"2026-06-02","open":432.4,"high":434.0,"low":424.9,"close":425.09,"volume":1147095,"rsi_14":32.89,"sma_20":436.61,"sma_60":442.95,"sma_120":438.62},{"date":"2026-06-03","open":420.63,"high":429.01,"low":420.01,"close":428.34,"volume":1564384,"rsi_14":31.35,"sma_20":436.81,"sma_60":442.41,"sma_120":438.9},{"date":"2026-06-04","open":434.95,"high":448.19,"low":433.5,"close":441.74,"volume":1362422,"rsi_14":44.37,"sma_20":437.52,"sma_60":441.45,"sma_120":439.31},{"date":"2026-06-05","open":445.61,"high":453.16,"low":443.86,"close":446.83,"volume":1530180,"rsi_14":57.19,"sma_20":438.61,"sma_60":440.69,"sma_120":439.67},{"date":"2026-06-08","open":443.17,"high":448.69,"low":441.72,"close":442.96,"volume":1149408,"rsi_14":54.42,"sma_20":439.26,"sma_60":440.11,"sma_120":439.95},{"date":"2026-06-09","open":447.02,"high":449.5,"low":440.9,"close":445.77,"volume":871497,"rsi_14":57.88,"sma_20":439.79,"sma_60":439.71,"sma_120":440.31},{"date":"2026-06-10","open":447.27,"high":447.5,"low":433.8,"close":435.71,"volume":1103240,"rsi_14":53.34,"sma_20":439.17,"sma_60":439.21,"sma_120":440.58},{"date":"2026-06-11","open":437.51,"high":445.78,"low":435.21,"close":445.04,"volume":1233868,"rsi_14":56.76,"sma_20":438.76,"sma_60":438.92,"sma_120":440.87},{"date":"2026-06-12","open":440.02,"high":447.7,"low":440.02,"close":444.93,"volume":924189,"rsi_14":56.17,"sma_20":438.49,"sma_60":438.81,"sma_120":441.07},{"date":"2026-06-15","open":446.69,"high":453.68,"low":439.5,"close":450.46,"volume":1482949,"rsi_14":58.22,"sma_20":439.17,"sma_60":438.68,"sma_120":441.36},{"date":"2026-06-16","open":452.82,"high":454.55,"low":444.21,"close":453.17,"volume":1486576,"rsi_14":58.88,"sma_20":440.0,"sma_60":438.66,"sma_120":441.74},{"date":"2026-06-17","open":449.67,"high":464.31,"low":447.54,"close":458.99,"volume":1524291,"rsi_14":56.49,"sma_20":441.23,"sma_60":438.79,"sma_120":442.17},{"date":"2026-06-18","open":462.17,"high":464.98,"low":450.39,"close":451.63,"volume":2993021,"rsi_14":52.23,"sma_20":442.29,"sma_60":438.84,"sma_120":442.5},{"date":"2026-06-22","open":455.65,"high":468.18,"low":453.21,"close":466.79,"volume":2034573,"rsi_14":64.51,"sma_20":443.95,"sma_60":439.04,"sma_120":442.99},{"date":"2026-06-23","open":469.67,"high":470.82,"low":463.75,"close":468.42,"volume":1204019,"rsi_14":75.15,"sma_20":445.65,"sma_60":439.29,"sma_120":443.49},{"date":"2026-06-24","open":471.38,"high":480.86,"low":469.93,"close":475.2,"volume":1549953,"rsi_14":76.13,"sma_20":447.61,"sma_60":439.99,"sma_120":443.98},{"date":"2026-06-25","open":475.11,"high":486.49,"low":473.5,"close":480.18,"volume":1522567,"rsi_14":73.66,"sma_20":449.76,"sma_60":440.6,"sma_120":444.49},{"date":"2026-06-26","open":482.5,"high":503.89,"low":482.2,"close":491.34,"volume":8693047,"rsi_14":75.49,"sma_20":451.93,"sma_60":441.35,"sma_120":445.03},{"date":"2026-06-29","open":495.83,"high":499.87,"low":487.62,"close":499.65,"volume":2055780,"rsi_14":80.89,"sma_20":454.53,"sma_60":442.22,"sma_120":445.64},{"date":"2026-06-30","open":500.49,"high":500.99,"low":489.62,"close":496.73,"volume":1738335,"rsi_14":77.73,"sma_20":457.45,"sma_60":443.19,"sma_120":446.26},{"date":"2026-07-01","open":502.71,"high":502.71,"low":494.8,"close":498.01,"volume":1444535,"rsi_14":87.49,"sma_20":461.09,"sma_60":444.25,"sma_120":446.89},{"date":"2026-07-02","open":503.76,"high":529.14,"low":501.53,"close":528.04,"volume":1855943,"rsi_14":89.98,"sma_20":466.08,"sma_60":445.86,"sma_120":447.79},{"date":"2026-07-06","open":526.66,"high":529.99,"low":512.34,"close":529.59,"volume":1515703,"rsi_14":90.23,"sma_20":470.47,"sma_60":447.28,"sma_120":448.69},{"date":"2026-07-07","open":530.0,"high":533.67,"low":512.77,"close":522.25,"volume":2292906,"rsi_14":83.54,"sma_20":474.24,"sma_60":448.54,"sma_120":449.56},{"date":"2026-07-08","open":523.04,"high":525.81,"low":498.14,"close":498.43,"volume":2287222,"rsi_14":67.66,"sma_20":477.02,"sma_60":449.58,"sma_120":450.22},{"date":"2026-07-09","open":495.58,"high":500.77,"low":482.11,"close":496.5,"volume":2107282,"rsi_14":65.09,"sma_20":479.55,"sma_60":450.52,"sma_120":457.02},{"date":"2026-07-10","open":498.15,"high":498.91,"low":484.33,"close":485.39,"volume":1430390,"rsi_14":63.19,"sma_20":482.04,"sma_60":451.2,"sma_120":451.3},{"date":"2026-07-13","open":486.18,"high":486.18,"low":474.71,"close":480.25,"volume":1153856,"rsi_14":55.7,"sma_20":483.8,"sma_60":451.85,"sma_120":451.79},{"date":"2026-07-14","open":481.29,"high":481.29,"low":473.18,"close":476.31,"volume":1093659,"rsi_14":53.28,"sma_20":485.37,"sma_60":452.52,"sma_120":452.28},{"date":"2026-07-15","open":472.15,"high":480.96,"low":469.6,"close":477.08,"volume":1192070,"rsi_14":50.82,"sma_20":486.7,"sma_60":453.12,"sma_120":452.79},{"date":"2026-07-16","open":480.0,"high":487.3,"low":476.25,"close":486.03,"volume":1370959,"rsi_14":52.47,"sma_20":488.34,"sma_60":453.9,"sma_120":453.43},{"date":"2026-07-17","open":483.51,"high":496.69,"low":481.98,"close":485.65,"volume":1568122,"rsi_14":47.35,"sma_20":489.67,"sma_60":454.72,"sma_120":453.97},{"date":"2026-07-20","open":485.65,"high":491.23,"low":478.48,"close":480.5,"volume":1101762,"rsi_14":40.82,"sma_20":491.12,"sma_60":455.43,"sma_120":454.39},{"date":"2026-07-21","open":478.56,"high":484.99,"low":473.56,"close":482.0,"volume":1107414,"rsi_14":42.84,"sma_20":491.88,"sma_60":456.22,"sma_120":454.79},{"date":"2026-07-22","open":482.32,"high":483.66,"low":471.58,"close":472.57,"volume":1289189,"rsi_14":38.54,"sma_20":492.08,"sma_60":456.92,"sma_120":455.11},{"date":"2026-07-23","open":467.09,"high":477.68,"low":465.0,"close":473.09,"volume":1306125,"rsi_14":16.3,"sma_20":491.98,"sma_60":457.71,"sma_120":455.41},{"date":"2026-07-24","open":476.05,"high":484.0,"low":472.57,"close":477.36,"volume":1254156,"rsi_14":19.0,"sma_20":491.84,"sma_60":458.49,"sma_120":455.77},{"date":"2026-07-27","open":479.27,"high":487.21,"low":477.99,"close":479.0,"volume":1631004,"rsi_14":22.47,"sma_20":491.22,"sma_60":459.42,"sma_120":456.13},{"date":"2026-07-28","open":483.13,"high":493.61,"low":482.86,"close":490.39,"volume":1700871,"rsi_14":43.92,"sma_20":490.76,"sma_60":460.47,"sma_120":456.71},{"date":"2026-07-29","open":492.67,"high":492.99,"low":481.91,"close":483.33,"volume":1451920,"rsi_14":40.76,"sma_20":490.09,"sma_60":461.46,"sma_120":457.22},{"date":"2026-07-30","open":474.1,"high":482.14,"low":470.54,"close":481.7,"volume":1249350,"rsi_14":47.01,"sma_20":489.27,"sma_60":462.33,"sma_120":457.68},{"date":"2026-07-31","open":480.67,"high":480.67,"low":469.87,"close":477.1,"volume":957709,"rsi_14":47.43,"sma_20":486.73,"sma_60":463.21,"sma_120":458.12},{"date":"2026-08-03","open":480.0,"high":483.36,"low":468.14,"close":470.72,"volume":1510456,"rsi_14":45.61,"sma_20":483.78,"sma_60":463.92,"sma_120":459.09},{"date":"2026-08-04","open":471.29,"high":488.04,"low":465.51,"close":478.7,"volume":2026378,"rsi_14":51.15,"sma_20":481.61,"sma_60":464.82,"sma_120":459.22},{"date":"2026-08-05","open":487.52,"high":491.95,"low":479.02,"close":484.83,"volume":1383067,"rsi_14":49.12,"sma_20":480.93,"sma_60":465.74,"sma_120":459.42},{"date":"2026-08-06","open":490.91,"high":492.4,"low":480.86,"close":484.03,"volume":1015131,"rsi_14":48.82,"sma_20":480.3,"sma_60":466.55,"sma_120":459.58},{"date":"2026-08-07","open":487.11,"high":497.39,"low":482.1,"close":496.07,"volume":992491,"rsi_14":60.33,"sma_20":480.84,"sma_60":467.35,"sma_120":459.62},{"date":"2026-08-10","open":539.5,"high":546.17,"low":519.82,"close":523.91,"volume":2682319},{"date":"2026-08-11","open":525.02,"high":532.23,"low":522.01,"close":529.65,"volume":1065447,"rsi_14":79.12,"sma_20":485.69,"sma_60":469.85,"sma_120":460.5},{"date":"2026-08-12","open":527.0,"high":531.22,"low":520.08,"close":525.73,"volume":1047017,"rsi_14":75.95,"sma_20":488.12,"sma_60":471.33,"sma_120":460.97},{"date":"2026-08-13","open":528.68,"high":529.0,"low":515.74,"close":516.44,"volume":863530,"rsi_14":68.36,"sma_20":489.64,"sma_60":472.66,"sma_120":461.3},{"date":"2026-08-14","open":511.41,"high":513.64,"low":502.29,"close":505.75,"volume":1130504,"rsi_14":61.58,"sma_20":490.64,"sma_60":473.85,"sma_120":461.5},{"date":"2026-08-17","open":503.87,"high":517.84,"low":502.53,"close":515.55,"volume":1111401,"rsi_14":61.04,"sma_20":492.4,"sma_60":475.27,"sma_120":461.74},{"date":"2026-08-18","open":520.0,"high":533.78,"low":517.34,"close":528.19,"volume":1497081,"rsi_14":68.77,"sma_20":494.71,"sma_60":476.84,"sma_120":462.11},{"date":"2026-08-19","open":537.47,"high":553.69,"low":532.55,"close":552.06,"volume":1437713,"rsi_14":74.82,"sma_20":498.68,"sma_60":478.8,"sma_120":462.71},{"date":"2026-08-20","open":543.78,"high":548.99,"low":538.27,"close":540.26,"volume":1062465},{"date":"2026-08-21","open":545.1,"high":555.32,"low":540.7,"close":548.05,"volume":1074991,"rsi_14":75.72,"sma_20":505.57,"sma_60":482.39,"sma_120":463.59},{"date":"2026-08-24","open":548.98,"high":550.62,"low":542.42,"close":547.59,"volume":767491},{"date":"2026-08-25","open":545.53,"high":555.69,"low":543.75,"close":552.85,"volume":775039,"rsi_14":73.96,"sma_20":512.13,"sma_60":485.81,"sma_120":464.83},{"date":"2026-08-26","open":549.84,"high":553.47,"low":546.24,"close":547.29,"volume":834375,"rsi_14":71.56,"sma_20":515.32,"sma_60":487.62,"sma_120":465.55},{"date":"2026-08-27","open":540.08,"high":550.83,"low":540.08,"close":547.55,"volume":844619,"rsi_14":69.08,"sma_20":518.62,"sma_60":489.66,"sma_120":466.31},{"date":"2026-08-28","open":547.09,"high":549.57,"low":540.08,"close":541.69,"volume":886917,"rsi_14":57.87,"sma_20":521.85,"sma_60":491.55,"sma_120":466.98},{"date":"2026-08-31","open":535.38,"high":546.84,"low":532.23,"close":544.52,"volume":1198447,"rsi_14":56.76,"sma_20":525.54,"sma_60":493.26,"sma_120":467.36},{"date":"2026-09-01","open":548.6,"high":551.4,"low":545.08,"close":547.65,"volume":735119,"rsi_14":60.03,"sma_20":528.98,"sma_60":494.94,"sma_120":467.82},{"date":"2026-09-02","open":552.42,"high":558.36,"low":549.07,"close":556.75,"volume":1734757,"rsi_14":68.48,"sma_20":532.58,"sma_60":496.84,"sma_120":468.47},{"date":"2026-09-03","open":559.0,"high":560.25,"low":551.61,"close":557.96,"volume":800963,"rsi_14":76.22,"sma_20":536.28,"sma_60":498.71,"sma_120":469.21},{"date":"2026-09-04","open":549.5,"high":556.99,"low":544.48,"close":546.12,"volume":803524,"rsi_14":65.04,"sma_20":538.78,"sma_60":500.55,"sma_120":469.88},{"date":"2026-09-08","open":529.64,"high":535.0,"low":520.2,"close":528.9,"volume":1121470},{"date":"2026-09-09","open":524.0,"high":528.16,"low":520.08,"close":521.12,"volume":958510,"rsi_14":32.83,"sma_20":538.6,"sma_60":503.22,"sma_120":471.01},{"date":"2026-09-10","open":519.13,"high":522.6,"low":514.32,"close":514.56,"volume":815171,"rsi_14":34.86,"sma_20":538.04,"sma_60":504.29,"sma_120":471.48},{"date":"2026-09-11","open":522.1,"high":522.1,"low":511.81,"close":515.44,"volume":875635,"rsi_14":29.08,"sma_20":537.99,"sma_60":505.32,"sma_120":471.99},{"date":"2026-09-14","open":522.17,"high":525.29,"low":514.65,"close":519.51,"volume":837109,"rsi_14":32.79,"sma_20":538.68,"sma_60":506.33,"sma_120":472.56},{"date":"2026-09-15","open":519.94,"high":519.94,"low":511.0,"close":514.63,"volume":824890},{"date":"2026-09-16","open":513.8,"high":517.95,"low":511.35,"close":513.26,"volume":638512,"rsi_14":27.9,"sma_20":537.89,"sma_60":508.16,"sma_120":473.6},{"date":"2026-09-17","open":518.35,"high":519.07,"low":510.19,"close":516.34,"volume":900049},{"date":"2026-09-18","open":516.34,"high":518.1,"low":505.01,"close":508.34,"volume":2434832,"rsi_14":29.65,"sma_20":534.51,"sma_60":509.51,"sma_120":474.75},{"date":"2026-09-21","open":506.85,"high":514.1,"low":501.01,"close":510.72,"volume":906681,"rsi_14":29.26,"sma_20":532.64,"sma_60":510.02,"sma_120":475.31},{"date":"2026-09-22","open":521.69,"high":525.97,"low":508.14,"close":514.99,"volume":1386645},{"date":"2026-09-23","open":515.6,"high":525.43,"low":509.56,"close":516.34,"volume":1214098,"rsi_14":23.02,"sma_20":529.18,"sma_60":510.69,"sma_120":476.46},{"date":"2026-09-24","open":515.56,"high":528.99,"low":515.3,"close":522.38,"volume":941057,"rsi_14":27.68,"sma_20":527.94,"sma_60":511.12,"sma_120":477.15},{"date":"2026-09-25","open":522.55,"high":527.69,"low":518.92,"close":526.19,"volume":756206,"rsi_14":36.1,"sma_20":526.87,"sma_60":511.59,"sma_120":477.92},{"date":"2026-09-28","open":524.27,"high":529.89,"low":521.16,"close":527.67,"volume":824740,"rsi_14":48.9,"sma_20":526.17,"sma_60":511.58,"sma_120":478.72},{"date":"2026-09-29","open":522.22,"high":529.46,"low":519.25,"close":526.73,"volume":688927},{"date":"2026-09-30","open":525.26,"high":529.72,"low":522.74,"close":522.81,"volume":1146002,"rsi_14":58.88,"sma_20":524.04,"sma_60":511.54,"sma_120":480.04},{"date":"2026-10-01","open":522.39,"high":523.51,"low":505.27,"close":506.74,"volume":1194639,"rsi_14":42.95,"sma_20":521.54,"sma_60":511.68,"sma_120":480.63},{"date":"2026-10-02","open":509.5,"high":509.5,"low":499.95,"close":504.73,"volume":939658,"rsi_14":37.6,"sma_20":518.88,"sma_60":511.82,"sma_120":481.17},{"date":"2026-10-05","open":504.78,"high":506.01,"low":496.15,"close":503.5,"volume":915135,"rsi_14":40.05,"sma_20":516.74,"sma_60":512.12,"sma_120":481.66},{"date":"2026-10-06","open":505.0,"high":507.41,"low":496.32,"close":502.31,"volume":775071,"rsi_14":40.18,"sma_20":515.42,"sma_60":512.49,"sma_120":482.17},{"date":"2026-10-07","open":504.07,"high":511.5,"low":503.94,"close":505.64,"volume":806840},{"date":"2026-10-08","open":503.14,"high":507.87,"low":498.9,"close":503.25,"volume":1487972,"rsi_14":44.95,"sma_20":514.08,"sma_60":513.41,"sma_120":483.27},{"date":"2026-10-09","open":502.11,"high":514.9,"low":502.06,"close":510.08,"volume":1480861,"rsi_14":49.42,"sma_20":513.81,"sma_60":513.81,"sma_120":483.86},{"date":"2026-10-12","open":512.44,"high":514.8,"low":506.0,"close":507.0,"volume":952749,"rsi_14":42.56,"sma_20":513.18,"sma_60":514.17,"sma_120":484.44},{"date":"2026-10-13","open":507.55,"high":508.57,"low":484.08,"close":485.22,"volume":1187510,"rsi_14":29.0,"sma_20":511.71,"sma_60":514.25,"sma_120":484.84},{"date":"2026-10-14","open":490.45,"high":502.94,"low":487.54,"close":498.5,"volume":2090487,"rsi_14":35.32,"sma_20":510.97,"sma_60":514.52,"sma_120":485.37},{"date":"2026-10-15","open":514.91,"high":517.68,"low":507.21,"close":508.75,"volume":2262588,"rsi_14":40.07,"sma_20":510.59,"sma_60":515.13,"sma_120":486.02},{"date":"2026-10-16","open":511.06,"high":512.21,"low":497.49,"close":499.74,"volume":1413287,"rsi_14":35.35,"sma_20":510.16,"sma_60":515.57,"sma_120":486.64},{"date":"2026-10-19","open":500.0,"high":505.83,"low":499.5,"close":501.95,"volume":1298739,"rsi_14":37.17,"sma_20":509.73,"sma_60":515.98,"sma_120":487.24},{"date":"2026-10-20","open":507.89,"high":515.74,"low":505.0,"close":514.65,"volume":1230675,"rsi_14":46.13,"sma_20":509.71,"sma_60":516.57,"sma_120":488.0},{"date":"2026-10-21","open":512.79,"high":528.57,"low":510.48,"close":524.52,"volume":1448708,"rsi_14":58.97,"sma_20":510.12,"sma_60":517.14,"sma_120":488.81},{"date":"2026-10-22","open":525.62,"high":537.73,"low":521.29,"close":535.17,"volume":1640831,"rsi_14":64.12,"sma_20":510.76,"sma_60":518.01,"sma_120":489.73}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":18.5,"pbr":5.78,"per":28.93,"roa":4.01,"roe":5.43,"grade":"C","comment":"PER 28.93배, ROE 5.43%","revenue":12624300000.0,"analysis":"PER 28.9배입니다. ROE 5.4%입니다. 시가총액 1358.29억. 매출 126.24억, 영업이익 48.72억.","eps_basis":"TTM","debt_ratio":0.09766938793652676,"market_cap":135829045016,"net_income":4405200000.0,"total_debt":1977600000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":85.33,"total_assets":27423300000.0,"total_equity":20247900000.0,"profit_margin":34.89,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":4872000000.0,"operating_margin":38.59,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":535.17,"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":78.73},{"date":"2016-10-25","close":78.71},{"date":"2016-10-26","close":78.71},{"date":"2016-10-27","close":75.84},{"date":"2016-10-28","close":77.58},{"date":"2016-10-31","close":75.86},{"date":"2016-11-01","close":77.88},{"date":"2016-11-02","close":78.0},{"date":"2016-11-03","close":77.69},{"date":"2016-11-04","close":78.96},{"date":"2016-11-07","close":83.22},{"date":"2016-11-08","close":82.99},{"date":"2016-11-09","close":92.88},{"date":"2016-11-10","close":95.36},{"date":"2016-11-11","close":92.0},{"date":"2016-11-14","close":94.42},{"date":"2016-11-15","close":93.06},{"date":"2016-11-16","close":90.47},{"date":"2016-11-17","close":91.2},{"date":"2016-11-18","close":89.44},{"date":"2016-11-21","close":89.05},{"date":"2016-11-22","close":86.2},{"date":"2016-11-23","close":87.34},{"date":"2016-11-25","close":87.77},{"date":"2016-11-28","close":86.9},{"date":"2016-11-29","close":85.65},{"date":"2016-11-30","close":81.61},{"date":"2016-12-01","close":77.82},{"date":"2016-12-02","close":75.5},{"date":"2016-12-05","close":75.55},{"date":"2016-12-06","close":78.12},{"date":"2016-12-07","close":75.32},{"date":"2016-12-08","close":77.22},{"date":"2016-12-09","close":76.67},{"date":"2016-12-12","close":76.08},{"date":"2016-12-13","close":76.6},{"date":"2016-12-14","close":78.33},{"date":"2016-12-15","close":77.05},{"date":"2016-12-16","close":76.8},{"date":"2016-12-19","close":76.3},{"date":"2016-12-20","close":76.44},{"date":"2016-12-21","close":72.6},{"date":"2016-12-22","close":72.02},{"date":"2016-12-23","close":74.31},{"date":"2016-12-27","close":75.19},{"date":"2016-12-28","close":74.59},{"date":"2016-12-29","close":74.44},{"date":"2016-12-30","close":73.67},{"date":"2017-01-03","close":74.89},{"date":"2017-01-04","close":77.05},{"date":"2017-01-05","close":79.06},{"date":"2017-01-06","close":79.39},{"date":"2017-01-09","close":82.86},{"date":"2017-01-10","close":82.93},{"date":"2017-01-11","close":81.93},{"date":"2017-01-12","close":82.39},{"date":"2017-01-13","close":83.17},{"date":"2017-01-17","close":81.55},{"date":"2017-01-18","close":82.52},{"date":"2017-01-19","close":80.91},{"date":"2017-01-20","close":81.37},{"date":"2017-01-23","close":81.4},{"date":"2017-01-24","close":82.24},{"date":"2017-01-25","close":85.19},{"date":"2017-01-26","close":85.33},{"date":"2017-01-27","close":87.37},{"date":"2017-01-30","close":84.38},{"date":"2017-01-31","close":85.87},{"date":"2017-02-01","close":86.24},{"date":"2017-02-02","close":86.72},{"date":"2017-02-03","close":86.73},{"date":"2017-02-06","close":87.42},{"date":"2017-02-07","close":86.84},{"date":"2017-02-08","close":87.72},{"date":"2017-02-09","close":89.27},{"date":"2017-02-10","close":88.15},{"date":"2017-02-13","close":87.72},{"date":"2017-02-14","close":88.91},{"date":"2017-02-15","close":89.37},{"date":"2017-02-16","close":87.7},{"date":"2017-02-17","close":88.33},{"date":"2017-02-21","close":86.55},{"date":"2017-02-22","close":85.79},{"date":"2017-02-23","close":85.73},{"date":"2017-02-24","close":86.07},{"date":"2017-02-27","close":88.9},{"date":"2017-02-28","close":90.62},{"date":"2017-03-01","close":90.31},{"date":"2017-03-02","close":89.89},{"date":"2017-03-03","close":90.19},{"date":"2017-03-06","close":90.91},{"date":"2017-03-07","close":91.32},{"date":"2017-03-08","close":92.18},{"date":"2017-03-09","close":93.57},{"date":"2017-03-10","close":93.98},{"date":"2017-03-13","close":92.95},{"date":"2017-03-14","close":92.74},{"date":"2017-03-15","close":94.57},{"date":"2017-03-16","close":92.36},{"date":"2017-03-17","close":91.92},{"date":"2017-03-20","close":91.31},{"date":"2017-03-21","close":89.5},{"date":"2017-03-22","close":90.04},{"date":"2017-03-23","close":89.05},{"date":"2017-03-24","close":89.98},{"date":"2017-03-27","close":90.8},{"date":"2017-03-28","close":89.67},{"date":"2017-03-29","close":108.01},{"date":"2017-03-30","close":107.29},{"date":"2017-03-31","close":109.35},{"date":"2017-04-03","close":107.45},{"date":"2017-04-04","close":112.29},{"date":"2017-04-05","close":114.11},{"date":"2017-04-06","close":114.26},{"date":"2017-04-07","close":115.88},{"date":"2017-04-10","close":114.06},{"date":"2017-04-11","close":114.23},{"date":"2017-04-12","close":114.86},{"date":"2017-04-13","close":113.8},{"date":"2017-04-17","close":114.81},{"date":"2017-04-18","close":114.65},{"date":"2017-04-19","close":114.63},{"date":"2017-04-20","close":117.26},{"date":"2017-04-21","close":116.7},{"date":"2017-04-24","close":117.66},{"date":"2017-04-25","close":117.27},{"date":"2017-04-26","close":116.34},{"date":"2017-04-27","close":117.42},{"date":"2017-04-28","close":118.3},{"date":"2017-05-01","close":120.62},{"date":"2017-05-02","close":118.47},{"date":"2017-05-03","close":119.05},{"date":"2017-05-04","close":116.39},{"date":"2017-05-05","close":114.84},{"date":"2017-05-08","close":115.06},{"date":"2017-05-09","close":116.63},{"date":"2017-05-10","close":115.35},{"date":"2017-05-11","close":115.36},{"date":"2017-05-12","close":114.6},{"date":"2017-05-15","close":116.23},{"date":"2017-05-16","close":118.09},{"date":"2017-05-17","close":114.38},{"date":"2017-05-18","close":117.93},{"date":"2017-05-19","close":118.02},{"date":"2017-05-22","close":118.94},{"date":"2017-05-23","close":116.59},{"date":"2017-05-24","close":117.8},{"date":"2017-05-25","close":118.6},{"date":"2017-05-26","close":119.92},{"date":"2017-05-30","close":120.39},{"date":"2017-05-31","close":123.6},{"date":"2017-06-01","close":127.16},{"date":"2017-06-02","close":129.9},{"date":"2017-06-05","close":130.17},{"date":"2017-06-06","close":127.72},{"date":"2017-06-07","close":124.99},{"date":"2017-06-08","close":125.91},{"date":"2017-06-09","close":122.66},{"date":"2017-06-12","close":122.35},{"date":"2017-06-13","close":122.49},{"date":"2017-06-14","close":124.71},{"date":"2017-06-15","close":124.04},{"date":"2017-06-16","close":123.14},{"date":"2017-06-19","close":125.58},{"date":"2017-06-20","close":126.33},{"date":"2017-06-21","close":134.83},{"date":"2017-06-22","close":135.53},{"date":"2017-06-23","close":133.5},{"date":"2017-06-26","close":133.41},{"date":"2017-06-27","close":129.23},{"date":"2017-06-28","close":131.11},{"date":"2017-06-29","close":127.24},{"date":"2017-06-30","close":128.87},{"date":"2017-07-03","close":128.23},{"date":"2017-07-05","close":129.0},{"date":"2017-07-06","close":128.46},{"date":"2017-07-07","close":130.35},{"date":"2017-07-10","close":128.66},{"date":"2017-07-11","close":132.17},{"date":"2017-07-12","close":131.44},{"date":"2017-07-13","close":130.92},{"date":"2017-07-14","close":130.99},{"date":"2017-07-17","close":129.21},{"date":"2017-07-18","close":132.16},{"date":"2017-07-19","close":159.69},{"date":"2017-07-20","close":159.33},{"date":"2017-07-21","close":163.17},{"date":"2017-07-24","close":166.11},{"date":"2017-07-25","close":161.97},{"date":"2017-07-26","close":163.42},{"date":"2017-07-27","close":156.19},{"date":"2017-07-28","close":154.15},{"date":"2017-07-31","close":151.82},{"date":"2017-08-01","close":153.2},{"date":"2017-08-02","close":157.55},{"date":"2017-08-03","close":154.03},{"date":"2017-08-04","close":154.54},{"date":"2017-08-07","close":156.47},{"date":"2017-08-08","close":153.26},{"date":"2017-08-09","close":152.58},{"date":"2017-08-10","close":148.54},{"date":"2017-08-11","close":153.78},{"date":"2017-08-14","close":154.49},{"date":"2017-08-15","close":152.72},{"date":"2017-08-16","close":151.37},{"date":"2017-08-17","close":148.54},{"date":"2017-08-18","close":148.13},{"date":"2017-08-21","close":149.01},{"date":"2017-08-22","close":155.48},{"date":"2017-08-23","close":153.25},{"date":"2017-08-24","close":156.08},{"date":"2017-08-25","close":153.27},{"date":"2017-08-28","close":153.4},{"date":"2017-08-29","close":152.89},{"date":"2017-08-30","close":156.29},{"date":"2017-08-31","close":160.54},{"date":"2017-09-01","close":162.24},{"date":"2017-09-05","close":159.07},{"date":"2017-09-06","close":157.08},{"date":"2017-09-07","close":159.41},{"date":"2017-09-08","close":158.83},{"date":"2017-09-11","close":157.81},{"date":"2017-09-12","close":156.82},{"date":"2017-09-13","close":156.8},{"date":"2017-09-14","close":153.38},{"date":"2017-09-15","close":153.61},{"date":"2017-09-18","close":153.2},{"date":"2017-09-19","close":153.0},{"date":"2017-09-20","close":152.72},{"date":"2017-09-21","close":152.06},{"date":"2017-09-22","close":151.26},{"date":"2017-09-25","close":149.1},{"date":"2017-09-26","close":148.46},{"date":"2017-09-27","close":149.07},{"date":"2017-09-28","close":149.62},{"date":"2017-09-29","close":152.04},{"date":"2017-10-02","close":152.23},{"date":"2017-10-03","close":152.51},{"date":"2017-10-04","close":152.51},{"date":"2017-10-05","close":152.3},{"date":"2017-10-06","close":155.1},{"date":"2017-10-09","close":155.55},{"date":"2017-10-10","close":154.52},{"date":"2017-10-11","close":154.02},{"date":"2017-10-12","close":153.98},{"date":"2017-10-13","close":152.91},{"date":"2017-10-16","close":154.7},{"date":"2017-10-17","close":155.05},{"date":"2017-10-18","close":154.76},{"date":"2017-10-19","close":154.6},{"date":"2017-10-20","close":154.63},{"date":"2017-10-23","close":151.06},{"date":"2017-10-24","close":151.11},{"date":"2017-10-25","close":146.8},{"date":"2017-10-26","close":143.76},{"date":"2017-10-27","close":150.11},{"date":"2017-10-30","close":149.53},{"date":"2017-10-31","close":146.23},{"date":"2017-11-01","close":142.63},{"date":"2017-11-02","close":144.9},{"date":"2017-11-03","close":149.97},{"date":"2017-11-06","close":148.98},{"date":"2017-11-07","close":151.31},{"date":"2017-11-08","close":147.4},{"date":"2017-11-09","close":148.17},{"date":"2017-11-10","close":148.74},{"date":"2017-11-13","close":148.03},{"date":"2017-11-14","close":147.82},{"date":"2017-11-15","close":148.66},{"date":"2017-11-16","close":147.94},{"date":"2017-11-17","close":147.41},{"date":"2017-11-20","close":144.64},{"date":"2017-11-21","close":145.11},{"date":"2017-11-22","close":147.04},{"date":"2017-11-24","close":146.55},{"date":"2017-11-27","close":148.55},{"date":"2017-11-28","close":147.32},{"date":"2017-11-29","close":143.75},{"date":"2017-11-30","close":144.29},{"date":"2017-12-01","close":140.79},{"date":"2017-12-04","close":138.79},{"date":"2017-12-05","close":138.36},{"date":"2017-12-06","close":137.28},{"date":"2017-12-07","close":138.78},{"date":"2017-12-08","close":143.61},{"date":"2017-12-11","close":141.68},{"date":"2017-12-12","close":140.91},{"date":"2017-12-13","close":144.8},{"date":"2017-12-14","close":142.53},{"date":"2017-12-15","close":145.86},{"date":"2017-12-18","close":145.44},{"date":"2017-12-19","close":145.15},{"date":"2017-12-20","close":145.12},{"date":"2017-12-21","close":148.82},{"date":"2017-12-22","close":149.97},{"date":"2017-12-26","close":150.6},{"date":"2017-12-27","close":151.55},{"date":"2017-12-28","close":151.17},{"date":"2017-12-29","close":149.86},{"date":"2018-01-02","close":152.91},{"date":"2018-01-03","close":152.01},{"date":"2018-01-04","close":153.07},{"date":"2018-01-05","close":155.69},{"date":"2018-01-08","close":156.89},{"date":"2018-01-09","close":156.01},{"date":"2018-01-10","close":157.38},{"date":"2018-01-11","close":158.4},{"date":"2018-01-12","close":157.93},{"date":"2018-01-16","close":155.71},{"date":"2018-01-17","close":156.99},{"date":"2018-01-18","close":157.19},{"date":"2018-01-19","close":157.97},{"date":"2018-01-22","close":161.91},{"date":"2018-01-23","close":166.58},{"date":"2018-01-24","close":167.45},{"date":"2018-01-25","close":166.24},{"date":"2018-01-26","close":169.21},{"date":"2018-01-29","close":167.14},{"date":"2018-01-30","close":166.54},{"date":"2018-01-31","close":166.87},{"date":"2018-02-01","close":172.99},{"date":"2018-02-02","close":166.24},{"date":"2018-02-05","close":155.14},{"date":"2018-02-06","close":159.27},{"date":"2018-02-07","close":155.67},{"date":"2018-02-08","close":151.6},{"date":"2018-02-09","close":152.96},{"date":"2018-02-12","close":152.01},{"date":"2018-02-13","close":154.14},{"date":"2018-02-14","close":157.26},{"date":"2018-02-15","close":160.94},{"date":"2018-02-16","close":160.72},{"date":"2018-02-20","close":160.98},{"date":"2018-02-21","close":157.89},{"date":"2018-02-22","close":157.59},{"date":"2018-02-23","close":165.9},{"date":"2018-02-26","close":169.54},{"date":"2018-02-27","close":165.88},{"date":"2018-02-28","close":166.03},{"date":"2018-03-01","close":165.83},{"date":"2018-03-02","close":170.06},{"date":"2018-03-05","close":173.16},{"date":"2018-03-06","close":168.72},{"date":"2018-03-07","close":170.17},{"date":"2018-03-08","close":171.88},{"date":"2018-03-09","close":176.26},{"date":"2018-03-12","close":177.13},{"date":"2018-03-13","close":174.96},{"date":"2018-03-14","close":174.38},{"date":"2018-03-15","close":173.97},{"date":"2018-03-16","close":175.66},{"date":"2018-03-19","close":170.77},{"date":"2018-03-20","close":171.47},{"date":"2018-03-21","close":170.34},{"date":"2018-03-22","close":166.1},{"date":"2018-03-23","close":160.93},{"date":"2018-03-26","close":166.1},{"date":"2018-03-27","close":160.34},{"date":"2018-03-28","close":159.58},{"date":"2018-03-29","close":162.98},{"date":"2018-04-02","close":156.31},{"date":"2018-04-03","close":158.36},{"date":"2018-04-04","close":162.12},{"date":"2018-04-05","close":157.66},{"date":"2018-04-06","close":154.25},{"date":"2018-04-09","close":156.76},{"date":"2018-04-10","close":161.17},{"date":"2018-04-11","close":158.89},{"date":"2018-04-12","close":161.98},{"date":"2018-04-13","close":161.39},{"date":"2018-04-16","close":158.7},{"date":"2018-04-17","close":164.99},{"date":"2018-04-18","close":163.36},{"date":"2018-04-19","close":159.55},{"date":"2018-04-20","close":158.15},{"date":"2018-04-23","close":158.69},{"date":"2018-04-24","close":155.67},{"date":"2018-04-25","close":155.15},{"date":"2018-04-26","close":158.81},{"date":"2018-04-27","close":156.05},{"date":"2018-04-30","close":153.16},{"date":"2018-05-01","close":152.48},{"date":"2018-05-02","close":149.47},{"date":"2018-05-03","close":149.64},{"date":"2018-05-04","close":149.39},{"date":"2018-05-07","close":149.5},{"date":"2018-05-08","close":148.27},{"date":"2018-05-09","close":149.07},{"date":"2018-05-10","close":151.01},{"date":"2018-05-11","close":155.97},{"date":"2018-05-14","close":157.46},{"date":"2018-05-15","close":155.54},{"date":"2018-05-16","close":156.16},{"date":"2018-05-17","close":156.34},{"date":"2018-05-18","close":157.24},{"date":"2018-05-21","close":156.22},{"date":"2018-05-22","close":156.28},{"date":"2018-05-23","close":156.98},{"date":"2018-05-24","close":156.97},{"date":"2018-05-25","close":157.5},{"date":"2018-05-29","close":155.24},{"date":"2018-05-30","close":156.64},{"date":"2018-05-31","close":154.0},{"date":"2018-06-01","close":152.05},{"date":"2018-06-04","close":149.65},{"date":"2018-06-05","close":145.72},{"date":"2018-06-06","close":145.97},{"date":"2018-06-07","close":145.75},{"date":"2018-06-08","close":150.55},{"date":"2018-06-11","close":148.63},{"date":"2018-06-12","close":150.99},{"date":"2018-06-13","close":151.94},{"date":"2018-06-14","close":154.99},{"date":"2018-06-15","close":155.02},{"date":"2018-06-18","close":151.69},{"date":"2018-06-19","close":154.5},{"date":"2018-06-20","close":157.63},{"date":"2018-06-21","close":156.57},{"date":"2018-06-22","close":159.19},{"date":"2018-06-25","close":154.76},{"date":"2018-06-26","close":151.5},{"date":"2018-06-27","close":147.5},{"date":"2018-06-28","close":147.59},{"date":"2018-06-29","close":169.96},{"date":"2018-07-02","close":169.61},{"date":"2018-07-03","close":167.73},{"date":"2018-07-05","close":169.49},{"date":"2018-07-06","close":173.45},{"date":"2018-07-09","close":174.16},{"date":"2018-07-10","close":175.11},{"date":"2018-07-11","close":175.01},{"date":"2018-07-12","close":178.27},{"date":"2018-07-13","close":180.5},{"date":"2018-07-16","close":181.22},{"date":"2018-07-17","close":182.59},{"date":"2018-07-18","close":181.13},{"date":"2018-07-19","close":180.12},{"date":"2018-07-20","close":177.4},{"date":"2018-07-23","close":176.54},{"date":"2018-07-24","close":174.88},{"date":"2018-07-25","close":176.81},{"date":"2018-07-26","close":175.87},{"date":"2018-07-27","close":172.1},{"date":"2018-07-30","close":174.42},{"date":"2018-07-31","close":175.05},{"date":"2018-08-01","close":177.87},{"date":"2018-08-02","close":177.89},{"date":"2018-08-03","close":174.54},{"date":"2018-08-06","close":174.91},{"date":"2018-08-07","close":177.51},{"date":"2018-08-08","close":175.3},{"date":"2018-08-09","close":175.05},{"date":"2018-08-10","close":174.82},{"date":"2018-08-13","close":175.05},{"date":"2018-08-14","close":175.93},{"date":"2018-08-15","close":173.0},{"date":"2018-08-16","close":174.96},{"date":"2018-08-17","close":176.08},{"date":"2018-08-20","close":175.71},{"date":"2018-08-21","close":176.86},{"date":"2018-08-22","close":177.72},{"date":"2018-08-23","close":176.02},{"date":"2018-08-24","close":176.84},{"date":"2018-08-27","close":179.32},{"date":"2018-08-28","close":180.87},{"date":"2018-08-29","close":184.86},{"date":"2018-08-30","close":186.03},{"date":"2018-08-31","close":184.4},{"date":"2018-09-04","close":183.31},{"date":"2018-09-05","close":183.21},{"date":"2018-09-06","close":180.05},{"date":"2018-09-07","close":179.47},{"date":"2018-09-10","close":179.28},{"date":"2018-09-11","close":178.61},{"date":"2018-09-12","close":178.34},{"date":"2018-09-13","close":179.86},{"date":"2018-09-14","close":179.01},{"date":"2018-09-17","close":175.8},{"date":"2018-09-18","close":177.12},{"date":"2018-09-19","close":176.6},{"date":"2018-09-20","close":180.52},{"date":"2018-09-21","close":180.08},{"date":"2018-09-24","close":182.17},{"date":"2018-09-25","close":182.65},{"date":"2018-09-26","close":186.65},{"date":"2018-09-27","close":189.74},{"date":"2018-09-28","close":192.74},{"date":"2018-10-01","close":191.57},{"date":"2018-10-02","close":191.93},{"date":"2018-10-03","close":192.21},{"date":"2018-10-04","close":188.62},{"date":"2018-10-05","close":188.05},{"date":"2018-10-08","close":185.34},{"date":"2018-10-09","close":185.66},{"date":"2018-10-10","close":176.43},{"date":"2018-10-11","close":175.66},{"date":"2018-10-12","close":181.32},{"date":"2018-10-15","close":177.65},{"date":"2018-10-16","close":185.45},{"date":"2018-10-17","close":185.48},{"date":"2018-10-18","close":178.9},{"date":"2018-10-19","close":175.69},{"date":"2018-10-22","close":177.4},{"date":"2018-10-23","close":174.17},{"date":"2018-10-24","close":163.09},{"date":"2018-10-25","close":165.61},{"date":"2018-10-26","close":169.48},{"date":"2018-10-29","close":170.34},{"date":"2018-10-30","close":171.49},{"date":"2018-10-31","close":169.46},{"date":"2018-11-01","close":175.19},{"date":"2018-11-02","close":173.29},{"date":"2018-11-05","close":174.59},{"date":"2018-11-06","close":175.23},{"date":"2018-11-07","close":183.88},{"date":"2018-11-08","close":180.26},{"date":"2018-11-09","close":180.55},{"date":"2018-11-12","close":172.85},{"date":"2018-11-13","close":170.31},{"date":"2018-11-14","close":164.58},{"date":"2018-11-15","close":166.67},{"date":"2018-11-16","close":165.11},{"date":"2018-11-19","close":161.07},{"date":"2018-11-20","close":159.76},{"date":"2018-11-21","close":160.25},{"date":"2018-11-23","close":160.39},{"date":"2018-11-26","close":167.4},{"date":"2018-11-27","close":175.45},{"date":"2018-11-28","close":178.38},{"date":"2018-11-29","close":179.45},{"date":"2018-11-30","close":180.79},{"date":"2018-12-03","close":184.65},{"date":"2018-12-04","close":177.93},{"date":"2018-12-06","close":179.61},{"date":"2018-12-07","close":172.21},{"date":"2018-12-10","close":173.78},{"date":"2018-12-11","close":173.23},{"date":"2018-12-12","close":175.45},{"date":"2018-12-13","close":173.42},{"date":"2018-12-14","close":170.06},{"date":"2018-12-17","close":166.17},{"date":"2018-12-18","close":163.43},{"date":"2018-12-19","close":158.66},{"date":"2018-12-20","close":161.3},{"date":"2018-12-21","close":156.5},{"date":"2018-12-24","close":151.91},{"date":"2018-12-26","close":161.84},{"date":"2018-12-27","close":162.37},{"date":"2018-12-28","close":161.42},{"date":"2018-12-31","close":165.71},{"date":"2019-01-02","close":164.08},{"date":"2019-01-03","close":163.73},{"date":"2019-01-04","close":172.7},{"date":"2019-01-07","close":175.85},{"date":"2019-01-08","close":178.19},{"date":"2019-01-09","close":182.3},{"date":"2019-01-10","close":186.03},{"date":"2019-01-11","close":188.16},{"date":"2019-01-14","close":183.91},{"date":"2019-01-15","close":186.68},{"date":"2019-01-16","close":186.15},{"date":"2019-01-17","close":190.52},{"date":"2019-01-18","close":194.7},{"date":"2019-01-22","close":193.88},{"date":"2019-01-23","close":189.89},{"date":"2019-01-24","close":186.58},{"date":"2019-01-25","close":189.5},{"date":"2019-01-28","close":188.09},{"date":"2019-01-29","close":186.38},{"date":"2019-01-30","close":187.05},{"date":"2019-01-31","close":190.91},{"date":"2019-02-01","close":191.52},{"date":"2019-02-04","close":187.98},{"date":"2019-02-05","close":187.02},{"date":"2019-02-06","close":182.39},{"date":"2019-02-07","close":180.18},{"date":"2019-02-08","close":181.34},{"date":"2019-02-11","close":181.53},{"date":"2019-02-12","close":184.01},{"date":"2019-02-13","close":185.25},{"date":"2019-02-14","close":185.72},{"date":"2019-02-15","close":188.07},{"date":"2019-02-19","close":186.86},{"date":"2019-02-20","close":187.84},{"date":"2019-02-21","close":183.06},{"date":"2019-02-22","close":185.76},{"date":"2019-02-25","close":186.33},{"date":"2019-02-26","close":188.92},{"date":"2019-02-27","close":189.81},{"date":"2019-02-28","close":188.75},{"date":"2019-03-01","close":192.16},{"date":"2019-03-04","close":190.04},{"date":"2019-03-05","close":187.8},{"date":"2019-03-06","close":181.11},{"date":"2019-03-07","close":178.61},{"date":"2019-03-08","close":177.26},{"date":"2019-03-11","close":180.52},{"date":"2019-03-12","close":182.57},{"date":"2019-03-13","close":185.66},{"date":"2019-03-14","close":186.11},{"date":"2019-03-15","close":188.09},{"date":"2019-03-18","close":187.48},{"date":"2019-03-19","close":181.76},{"date":"2019-03-20","close":179.98},{"date":"2019-03-21","close":182.56},{"date":"2019-03-22","close":181.53},{"date":"2019-03-25","close":183.85},{"date":"2019-03-26","close":189.91},{"date":"2019-03-27","close":185.82},{"date":"2019-03-28","close":182.42},{"date":"2019-03-29","close":183.95},{"date":"2019-04-01","close":186.05},{"date":"2019-04-02","close":187.11},{"date":"2019-04-03","close":187.89},{"date":"2019-04-04","close":184.15},{"date":"2019-04-05","close":188.89},{"date":"2019-04-08","close":188.93},{"date":"2019-04-09","close":188.31},{"date":"2019-04-10","close":190.37},{"date":"2019-04-11","close":185.12},{"date":"2019-04-12","close":182.78},{"date":"2019-04-15","close":182.49},{"date":"2019-04-16","close":179.74},{"date":"2019-04-17","close":166.97},{"date":"2019-04-18","close":168.16},{"date":"2019-04-22","close":168.52},{"date":"2019-04-23","close":175.37},{"date":"2019-04-24","close":172.58},{"date":"2019-04-25","close":174.61},{"date":"2019-04-26","close":172.85},{"date":"2019-04-29","close":172.52},{"date":"2019-04-30","close":168.98},{"date":"2019-05-01","close":172.6},{"date":"2019-05-02","close":169.54},{"date":"2019-05-03","close":173.87},{"date":"2019-05-06","close":174.76},{"date":"2019-05-07","close":170.28},{"date":"2019-05-08","close":169.01},{"date":"2019-05-09","close":169.91},{"date":"2019-05-10","close":168.85},{"date":"2019-05-13","close":164.61},{"date":"2019-05-14","close":166.72},{"date":"2019-05-15","close":166.88},{"date":"2019-05-16","close":170.23},{"date":"2019-05-17","close":168.73},{"date":"2019-05-20","close":165.73},{"date":"2019-05-21","close":169.12},{"date":"2019-05-22","close":172.37},{"date":"2019-05-23","close":173.01},{"date":"2019-05-24","close":171.77},{"date":"2019-05-28","close":172.76},{"date":"2019-05-29","close":166.55},{"date":"2019-05-30","close":170.26},{"date":"2019-05-31","close":166.18},{"date":"2019-06-03","close":166.64},{"date":"2019-06-04","close":171.27},{"date":"2019-06-05","close":173.27},{"date":"2019-06-06","close":167.75},{"date":"2019-06-07","close":173.51},{"date":"2019-06-10","close":172.84},{"date":"2019-06-11","close":172.0},{"date":"2019-06-12","close":170.63},{"date":"2019-06-13","close":168.89},{"date":"2019-06-14","close":170.22},{"date":"2019-06-17","close":173.78},{"date":"2019-06-18","close":177.94},{"date":"2019-06-19","close":181.75},{"date":"2019-06-20","close":182.17},{"date":"2019-06-21","close":183.97},{"date":"2019-06-24","close":181.02},{"date":"2019-06-25","close":180.15},{"date":"2019-06-26","close":177.66},{"date":"2019-06-27","close":178.58},{"date":"2019-06-28","close":183.38},{"date":"2019-07-01","close":181.84},{"date":"2019-07-02","close":179.53},{"date":"2019-07-03","close":183.26},{"date":"2019-07-05","close":178.34},{"date":"2019-07-08","close":176.75},{"date":"2019-07-09","close":178.46},{"date":"2019-07-10","close":178.76},{"date":"2019-07-11","close":176.01},{"date":"2019-07-12","close":175.79},{"date":"2019-07-15","close":176.37},{"date":"2019-07-16","close":176.16},{"date":"2019-07-17","close":177.14},{"date":"2019-07-18","close":178.09},{"date":"2019-07-19","close":174.13},{"date":"2019-07-22","close":174.08},{"date":"2019-07-23","close":175.24},{"date":"2019-07-24","close":173.34},{"date":"2019-07-25","close":169.56},{"date":"2019-07-26","close":166.83},{"date":"2019-07-29","close":166.23},{"date":"2019-07-30","close":169.54},{"date":"2019-07-31","close":166.62},{"date":"2019-08-01","close":179.29},{"date":"2019-08-02","close":178.39},{"date":"2019-08-05","close":175.56},{"date":"2019-08-06","close":176.94},{"date":"2019-08-07","close":175.65},{"date":"2019-08-08","close":182.94},{"date":"2019-08-09","close":182.98},{"date":"2019-08-12","close":179.84},{"date":"2019-08-13","close":183.91},{"date":"2019-08-14","close":179.53},{"date":"2019-08-15","close":181.12},{"date":"2019-08-16","close":184.94},{"date":"2019-08-19","close":187.09},{"date":"2019-08-20","close":183.72},{"date":"2019-08-21","close":186.4},{"date":"2019-08-22","close":184.21},{"date":"2019-08-23","close":180.18},{"date":"2019-08-26","close":180.64},{"date":"2019-08-27","close":178.25},{"date":"2019-08-28","close":178.34},{"date":"2019-08-29","close":178.98},{"date":"2019-08-30","close":180.02},{"date":"2019-09-03","close":178.7},{"date":"2019-09-04","close":176.83},{"date":"2019-09-05","close":179.86},{"date":"2019-09-06","close":181.33},{"date":"2019-09-09","close":174.81},{"date":"2019-09-10","close":171.01},{"date":"2019-09-11","close":173.11},{"date":"2019-09-12","close":172.45},{"date":"2019-09-13","close":174.94},{"date":"2019-09-16","close":177.55},{"date":"2019-09-17","close":176.0},{"date":"2019-09-18","close":174.52},{"date":"2019-09-19","close":176.14},{"date":"2019-09-20","close":178.12},{"date":"2019-09-23","close":175.88},{"date":"2019-09-24","close":172.52},{"date":"2019-09-25","close":171.5},{"date":"2019-09-26","close":169.55},{"date":"2019-09-27","close":166.74},{"date":"2019-09-30","close":169.42},{"date":"2019-10-01","close":167.58},{"date":"2019-10-02","close":166.71},{"date":"2019-10-03","close":170.5},{"date":"2019-10-04","close":172.42},{"date":"2019-10-07","close":172.05},{"date":"2019-10-08","close":169.55},{"date":"2019-10-09","close":168.73},{"date":"2019-10-10","close":170.22},{"date":"2019-10-11","close":172.41},{"date":"2019-10-14","close":173.59},{"date":"2019-10-15","close":176.14},{"date":"2019-10-16","close":176.09},{"date":"2019-10-17","close":177.72},{"date":"2019-10-18","close":176.23},{"date":"2019-10-21","close":183.53},{"date":"2019-10-22","close":191.06},{"date":"2019-10-23","close":190.51},{"date":"2019-10-24","close":194.47},{"date":"2019-10-25","close":194.49},{"date":"2019-10-28","close":194.02},{"date":"2019-10-29","close":197.89},{"date":"2019-10-30","close":199.28},{"date":"2019-10-31","close":195.48},{"date":"2019-11-01","close":200.94},{"date":"2019-11-04","close":199.42},{"date":"2019-11-05","close":197.14},{"date":"2019-11-06","close":195.97},{"date":"2019-11-07","close":195.83},{"date":"2019-11-08","close":201.31},{"date":"2019-11-11","close":201.9},{"date":"2019-11-12","close":203.86},{"date":"2019-11-13","close":207.1},{"date":"2019-11-14","close":205.0},{"date":"2019-11-15","close":209.8},{"date":"2019-11-18","close":210.0},{"date":"2019-11-19","close":215.0},{"date":"2019-11-20","close":215.07},{"date":"2019-11-21","close":215.5},{"date":"2019-11-22","close":218.0},{"date":"2019-11-25","close":223.27},{"date":"2019-11-26","close":219.05},{"date":"2019-11-27","close":220.06},{"date":"2019-11-29","close":221.75},{"date":"2019-12-02","close":220.79},{"date":"2019-12-03","close":221.13},{"date":"2019-12-04","close":223.91},{"date":"2019-12-05","close":223.07},{"date":"2019-12-06","close":223.25},{"date":"2019-12-09","close":219.37},{"date":"2019-12-10","close":220.27},{"date":"2019-12-11","close":220.0},{"date":"2019-12-12","close":220.55},{"date":"2019-12-13","close":218.98},{"date":"2019-12-16","close":219.5},{"date":"2019-12-17","close":217.62},{"date":"2019-12-18","close":219.35},{"date":"2019-12-19","close":217.78},{"date":"2019-12-20","close":220.69},{"date":"2019-12-23","close":219.98},{"date":"2019-12-24","close":220.56},{"date":"2019-12-26","close":220.25},{"date":"2019-12-27","close":220.97},{"date":"2019-12-30","close":218.97},{"date":"2019-12-31","close":218.95},{"date":"2020-01-02","close":219.45},{"date":"2020-01-03","close":217.98},{"date":"2020-01-06","close":224.03},{"date":"2020-01-07","close":223.79},{"date":"2020-01-08","close":231.09},{"date":"2020-01-09","close":230.26},{"date":"2020-01-10","close":228.95},{"date":"2020-01-13","close":226.49},{"date":"2020-01-14","close":229.75},{"date":"2020-01-15","close":234.15},{"date":"2020-01-16","close":235.5},{"date":"2020-01-17","close":235.83},{"date":"2020-01-21","close":233.99},{"date":"2020-01-22","close":234.61},{"date":"2020-01-23","close":233.91},{"date":"2020-01-24","close":229.06},{"date":"2020-01-27","close":227.37},{"date":"2020-01-28","close":231.97},{"date":"2020-01-29","close":232.41},{"date":"2020-01-30","close":230.31},{"date":"2020-01-31","close":227.05},{"date":"2020-02-03","close":230.51},{"date":"2020-02-04","close":239.66},{"date":"2020-02-05","close":240.76},{"date":"2020-02-06","close":239.12},{"date":"2020-02-07","close":240.06},{"date":"2020-02-10","close":244.75},{"date":"2020-02-11","close":247.81},{"date":"2020-02-12","close":242.21},{"date":"2020-02-13","close":240.09},{"date":"2020-02-14","close":243.82},{"date":"2020-02-18","close":245.93},{"date":"2020-02-19","close":247.78},{"date":"2020-02-20","close":245.1},{"date":"2020-02-21","close":246.29},{"date":"2020-02-24","close":237.01},{"date":"2020-02-25","close":230.0},{"date":"2020-02-26","close":232.04},{"date":"2020-02-27","close":223.3},{"date":"2020-02-28","close":224.03},{"date":"2020-03-02","close":232.29},{"date":"2020-03-03","close":228.26},{"date":"2020-03-04","close":245.32},{"date":"2020-03-05","close":237.31},{"date":"2020-03-06","close":233.5},{"date":"2020-03-09","close":219.65},{"date":"2020-03-10","close":230.51},{"date":"2020-03-11","close":220.34},{"date":"2020-03-12","close":204.06},{"date":"2020-03-13","close":220.86},{"date":"2020-03-16","close":199.77},{"date":"2020-03-17","close":210.44},{"date":"2020-03-18","close":212.98},{"date":"2020-03-19","close":215.69},{"date":"2020-03-20","close":206.0},{"date":"2020-03-23","close":202.21},{"date":"2020-03-24","close":223.13},{"date":"2020-03-25","close":210.09},{"date":"2020-03-26","close":224.49},{"date":"2020-03-27","close":217.24},{"date":"2020-03-30","close":231.92},{"date":"2020-03-31","close":237.95},{"date":"2020-04-01","close":225.48},{"date":"2020-04-02","close":242.16},{"date":"2020-04-03","close":238.31},{"date":"2020-04-06","close":255.3},{"date":"2020-04-07","close":247.67},{"date":"2020-04-08","close":249.66},{"date":"2020-04-09","close":246.61},{"date":"2020-04-13","close":252.28},{"date":"2020-04-14","close":262.41},{"date":"2020-04-15","close":255.23},{"date":"2020-04-16","close":264.76},{"date":"2020-04-17","close":270.46},{"date":"2020-04-20","close":273.26},{"date":"2020-04-21","close":262.8},{"date":"2020-04-22","close":269.37},{"date":"2020-04-23","close":267.91},{"date":"2020-04-24","close":269.86},{"date":"2020-04-27","close":268.51},{"date":"2020-04-28","close":256.96},{"date":"2020-04-29","close":251.05},{"date":"2020-04-30","close":251.2},{"date":"2020-05-01","close":254.9},{"date":"2020-05-04","close":264.69},{"date":"2020-05-05","close":272.33},{"date":"2020-05-06","close":270.06},{"date":"2020-05-07","close":270.01},{"date":"2020-05-08","close":271.63},{"date":"2020-05-11","close":285.28},{"date":"2020-05-12","close":276.47},{"date":"2020-05-13","close":277.03},{"date":"2020-05-14","close":277.0},{"date":"2020-05-15","close":288.69},{"date":"2020-05-18","close":284.13},{"date":"2020-05-19","close":282.28},{"date":"2020-05-20","close":284.62},{"date":"2020-05-21","close":284.63},{"date":"2020-05-22","close":284.96},{"date":"2020-05-26","close":266.5},{"date":"2020-05-27","close":278.51},{"date":"2020-05-28","close":277.38},{"date":"2020-05-29","close":287.96},{"date":"2020-06-01","close":286.64},{"date":"2020-06-02","close":284.27},{"date":"2020-06-03","close":277.01},{"date":"2020-06-04","close":272.82},{"date":"2020-06-05","close":265.69},{"date":"2020-06-08","close":265.01},{"date":"2020-06-09","close":270.85},{"date":"2020-06-10","close":274.34},{"date":"2020-06-11","close":263.89},{"date":"2020-06-12","close":268.56},{"date":"2020-06-15","close":267.77},{"date":"2020-06-16","close":273.77},{"date":"2020-06-17","close":280.09},{"date":"2020-06-18","close":279.19},{"date":"2020-06-19","close":293.27},{"date":"2020-06-22","close":293.2},{"date":"2020-06-23","close":295.8},{"date":"2020-06-24","close":291.18},{"date":"2020-06-25","close":295.15},{"date":"2020-06-26","close":286.14},{"date":"2020-06-29","close":285.18},{"date":"2020-06-30","close":290.31},{"date":"2020-07-01","close":286.28},{"date":"2020-07-02","close":291.1},{"date":"2020-07-06","close":291.31},{"date":"2020-07-07","close":299.06},{"date":"2020-07-08","close":295.92},{"date":"2020-07-09","close":295.4},{"date":"2020-07-10","close":294.45},{"date":"2020-07-13","close":284.82},{"date":"2020-07-14","close":293.83},{"date":"2020-07-15","close":295.11},{"date":"2020-07-16","close":290.56},{"date":"2020-07-17","close":294.53},{"date":"2020-07-20","close":303.1},{"date":"2020-07-21","close":291.4},{"date":"2020-07-22","close":291.23},{"date":"2020-07-23","close":284.46},{"date":"2020-07-24","close":278.49},{"date":"2020-07-27","close":284.21},{"date":"2020-07-28","close":278.52},{"date":"2020-07-29","close":278.72},{"date":"2020-07-30","close":279.4},{"date":"2020-07-31","close":272.0},{"date":"2020-08-03","close":279.52},{"date":"2020-08-04","close":275.71},{"date":"2020-08-05","close":273.23},{"date":"2020-08-06","close":273.34},{"date":"2020-08-07","close":272.99},{"date":"2020-08-10","close":268.73},{"date":"2020-08-11","close":261.86},{"date":"2020-08-12","close":270.85},{"date":"2020-08-13","close":267.15},{"date":"2020-08-14","close":267.29},{"date":"2020-08-17","close":273.84},{"date":"2020-08-18","close":271.31},{"date":"2020-08-19","close":270.07},{"date":"2020-08-20","close":271.43},{"date":"2020-08-21","close":271.28},{"date":"2020-08-24","close":267.43},{"date":"2020-08-25","close":272.35},{"date":"2020-08-26","close":271.29},{"date":"2020-08-27","close":274.34},{"date":"2020-08-28","close":269.96},{"date":"2020-08-31","close":279.12},{"date":"2020-09-01","close":275.49},{"date":"2020-09-02","close":281.89},{"date":"2020-09-03","close":267.42},{"date":"2020-09-04","close":266.5},{"date":"2020-09-08","close":258.61},{"date":"2020-09-09","close":263.04},{"date":"2020-09-10","close":255.65},{"date":"2020-09-11","close":257.96},{"date":"2020-09-14","close":264.8},{"date":"2020-09-15","close":266.85},{"date":"2020-09-16","close":267.55},{"date":"2020-09-17","close":271.46},{"date":"2020-09-18","close":265.39},{"date":"2020-09-21","close":264.0},{"date":"2020-09-22","close":267.58},{"date":"2020-09-23","close":263.82},{"date":"2020-09-24","close":263.13},{"date":"2020-09-25","close":268.18},{"date":"2020-09-28","close":267.73},{"date":"2020-09-29","close":270.31},{"date":"2020-09-30","close":272.12},{"date":"2020-10-01","close":273.51},{"date":"2020-10-02","close":260.8},{"date":"2020-10-05","close":268.98},{"date":"2020-10-06","close":260.98},{"date":"2020-10-07","close":265.82},{"date":"2020-10-08","close":268.53},{"date":"2020-10-09","close":269.95},{"date":"2020-10-12","close":274.6},{"date":"2020-10-13","close":276.09},{"date":"2020-10-14","close":271.46},{"date":"2020-10-15","close":215.28},{"date":"2020-10-16","close":218.08},{"date":"2020-10-19","close":220.51},{"date":"2020-10-20","close":214.54},{"date":"2020-10-21","close":211.38},{"date":"2020-10-22","close":210.08},{"date":"2020-10-23","close":211.58},{"date":"2020-10-26","close":207.15},{"date":"2020-10-27","close":212.19},{"date":"2020-10-28","close":208.34},{"date":"2020-10-29","close":207.01},{"date":"2020-10-30","close":208.36},{"date":"2020-11-02","close":207.42},{"date":"2020-11-03","close":211.14},{"date":"2020-11-04","close":215.09},{"date":"2020-11-05","close":219.48},{"date":"2020-11-06","close":220.28},{"date":"2020-11-09","close":222.85},{"date":"2020-11-10","close":215.35},{"date":"2020-11-11","close":216.72},{"date":"2020-11-12","close":218.31},{"date":"2020-11-13","close":225.52},{"date":"2020-11-16","close":224.27},{"date":"2020-11-17","close":222.96},{"date":"2020-11-18","close":216.35},{"date":"2020-11-19","close":211.97},{"date":"2020-11-20","close":215.21},{"date":"2020-11-23","close":217.87},{"date":"2020-11-24","close":216.5},{"date":"2020-11-25","close":218.1},{"date":"2020-11-27","close":226.71},{"date":"2020-11-30","close":227.75},{"date":"2020-12-01","close":230.3},{"date":"2020-12-02","close":226.7},{"date":"2020-12-03","close":226.87},{"date":"2020-12-04","close":228.32},{"date":"2020-12-07","close":227.06},{"date":"2020-12-08","close":229.83},{"date":"2020-12-09","close":224.38},{"date":"2020-12-10","close":224.04},{"date":"2020-12-11","close":224.17},{"date":"2020-12-14","close":228.13},{"date":"2020-12-15","close":228.81},{"date":"2020-12-16","close":232.11},{"date":"2020-12-17","close":236.92},{"date":"2020-12-18","close":236.72},{"date":"2020-12-21","close":234.55},{"date":"2020-12-22","close":234.9},{"date":"2020-12-23","close":235.84},{"date":"2020-12-24","close":234.46},{"date":"2020-12-28","close":232.47},{"date":"2020-12-29","close":233.49},{"date":"2020-12-30","close":232.68},{"date":"2020-12-31","close":236.34},{"date":"2021-01-04","close":229.43},{"date":"2021-01-05","close":228.58},{"date":"2021-01-06","close":226.65},{"date":"2021-01-07","close":232.9},{"date":"2021-01-08","close":237.0},{"date":"2021-01-11","close":234.64},{"date":"2021-01-12","close":229.38},{"date":"2021-01-13","close":227.1},{"date":"2021-01-14","close":226.12},{"date":"2021-01-15","close":225.55},{"date":"2021-01-19","close":231.91},{"date":"2021-01-20","close":236.7},{"date":"2021-01-21","close":238.64},{"date":"2021-01-22","close":237.59},{"date":"2021-01-25","close":241.31},{"date":"2021-01-26","close":237.64},{"date":"2021-01-27","close":225.25},{"date":"2021-01-28","close":230.04},{"date":"2021-01-29","close":229.08},{"date":"2021-02-01","close":231.77},{"date":"2021-02-02","close":217.33},{"date":"2021-02-03","close":211.0},{"date":"2021-02-04","close":213.71},{"date":"2021-02-05","close":215.26},{"date":"2021-02-08","close":214.37},{"date":"2021-02-09","close":213.82},{"date":"2021-02-10","close":212.53},{"date":"2021-02-11","close":210.5},{"date":"2021-02-12","close":213.98},{"date":"2021-02-16","close":210.27},{"date":"2021-02-17","close":214.85},{"date":"2021-02-18","close":209.83},{"date":"2021-02-19","close":207.02},{"date":"2021-02-22","close":214.96},{"date":"2021-02-23","close":216.44},{"date":"2021-02-24","close":217.04},{"date":"2021-02-25","close":212.98},{"date":"2021-02-26","close":212.55},{"date":"2021-03-01","close":210.38},{"date":"2021-03-02","close":212.06},{"date":"2021-03-03","close":208.44},{"date":"2021-03-04","close":207.79},{"date":"2021-03-05","close":211.98},{"date":"2021-03-08","close":213.58},{"date":"2021-03-09","close":214.04},{"date":"2021-03-10","close":214.29},{"date":"2021-03-11","close":215.15},{"date":"2021-03-12","close":214.33},{"date":"2021-03-15","close":219.65},{"date":"2021-03-16","close":218.99},{"date":"2021-03-17","close":217.08},{"date":"2021-03-18","close":213.36},{"date":"2021-03-19","close":216.11},{"date":"2021-03-22","close":218.82},{"date":"2021-03-23","close":213.59},{"date":"2021-03-24","close":211.54},{"date":"2021-03-25","close":212.36},{"date":"2021-03-26","close":214.64},{"date":"2021-03-29","close":216.71},{"date":"2021-03-30","close":212.99},{"date":"2021-03-31","close":214.89},{"date":"2021-04-01","close":213.04},{"date":"2021-04-05","close":215.32},{"date":"2021-04-06","close":215.3},{"date":"2021-04-07","close":212.72},{"date":"2021-04-08","close":210.28},{"date":"2021-04-09","close":213.35},{"date":"2021-04-12","close":213.6},{"date":"2021-04-13","close":215.94},{"date":"2021-04-14","close":217.13},{"date":"2021-04-15","close":221.1},{"date":"2021-04-16","close":219.39},{"date":"2021-04-19","close":219.18},{"date":"2021-04-20","close":220.16},{"date":"2021-04-21","close":219.76},{"date":"2021-04-22","close":215.98},{"date":"2021-04-23","close":217.9},{"date":"2021-04-26","close":216.97},{"date":"2021-04-27","close":215.53},{"date":"2021-04-28","close":213.48},{"date":"2021-04-29","close":211.86},{"date":"2021-04-30","close":218.2},{"date":"2021-05-03","close":217.95},{"date":"2021-05-04","close":214.85},{"date":"2021-05-05","close":213.87},{"date":"2021-05-06","close":213.16},{"date":"2021-05-07","close":215.01},{"date":"2021-05-10","close":212.9},{"date":"2021-05-11","close":213.0},{"date":"2021-05-12","close":212.68},{"date":"2021-05-13","close":214.35},{"date":"2021-05-14","close":217.09},{"date":"2021-05-17","close":216.35},{"date":"2021-05-18","close":214.65},{"date":"2021-05-19","close":214.05},{"date":"2021-05-20","close":216.61},{"date":"2021-05-21","close":213.43},{"date":"2021-05-24","close":211.22},{"date":"2021-05-25","close":208.76},{"date":"2021-05-26","close":206.8},{"date":"2021-05-27","close":207.31},{"date":"2021-05-28","close":208.63},{"date":"2021-06-01","close":209.67},{"date":"2021-06-02","close":210.38},{"date":"2021-06-03","close":211.15},{"date":"2021-06-04","close":209.93},{"date":"2021-06-07","close":209.16},{"date":"2021-06-08","close":211.13},{"date":"2021-06-09","close":213.56},{"date":"2021-06-10","close":216.77},{"date":"2021-06-11","close":193.02},{"date":"2021-06-14","close":194.8},{"date":"2021-06-15","close":188.97},{"date":"2021-06-16","close":187.49},{"date":"2021-06-17","close":188.36},{"date":"2021-06-18","close":187.85},{"date":"2021-06-21","close":187.7},{"date":"2021-06-22","close":188.87},{"date":"2021-06-23","close":187.52},{"date":"2021-06-24","close":191.94},{"date":"2021-06-25","close":194.34},{"date":"2021-06-28","close":197.82},{"date":"2021-06-29","close":196.78},{"date":"2021-06-30","close":201.63},{"date":"2021-07-01","close":202.21},{"date":"2021-07-02","close":200.54},{"date":"2021-07-06","close":200.05},{"date":"2021-07-07","close":198.99},{"date":"2021-07-08","close":197.74},{"date":"2021-07-09","close":198.16},{"date":"2021-07-12","close":198.34},{"date":"2021-07-13","close":198.33},{"date":"2021-07-14","close":197.89},{"date":"2021-07-15","close":200.09},{"date":"2021-07-16","close":202.28},{"date":"2021-07-19","close":199.24},{"date":"2021-07-20","close":196.55},{"date":"2021-07-21","close":196.27},{"date":"2021-07-22","close":196.02},{"date":"2021-07-23","close":200.5},{"date":"2021-07-26","close":198.93},{"date":"2021-07-27","close":202.85},{"date":"2021-07-28","close":202.24},{"date":"2021-07-29","close":200.38},{"date":"2021-07-30","close":201.58},{"date":"2021-08-02","close":198.32},{"date":"2021-08-03","close":200.05},{"date":"2021-08-04","close":199.59},{"date":"2021-08-05","close":202.99},{"date":"2021-08-06","close":200.67},{"date":"2021-08-09","close":200.4},{"date":"2021-08-10","close":196.46},{"date":"2021-08-11","close":195.25},{"date":"2021-08-12","close":194.81},{"date":"2021-08-13","close":194.36},{"date":"2021-08-16","close":190.97},{"date":"2021-08-17","close":198.44},{"date":"2021-08-18","close":194.77},{"date":"2021-08-19","close":195.04},{"date":"2021-08-20","close":195.85},{"date":"2021-08-23","close":198.4},{"date":"2021-08-24","close":199.73},{"date":"2021-08-25","close":201.33},{"date":"2021-08-26","close":198.25},{"date":"2021-08-27","close":199.92},{"date":"2021-08-30","close":199.49},{"date":"2021-08-31","close":200.29},{"date":"2021-09-01","close":197.14},{"date":"2021-09-02","close":199.22},{"date":"2021-09-03","close":198.05},{"date":"2021-09-07","close":192.2},{"date":"2021-09-08","close":191.37},{"date":"2021-09-09","close":188.09},{"date":"2021-09-10","close":188.57},{"date":"2021-09-13","close":190.72},{"date":"2021-09-14","close":188.41},{"date":"2021-09-15","close":188.86},{"date":"2021-09-16","close":187.1},{"date":"2021-09-17","close":188.3},{"date":"2021-09-20","close":185.67},{"date":"2021-09-21","close":185.8},{"date":"2021-09-22","close":184.27},{"date":"2021-09-23","close":185.09},{"date":"2021-09-24","close":183.61},{"date":"2021-09-27","close":183.41},{"date":"2021-09-28","close":181.6},{"date":"2021-09-29","close":182.22},{"date":"2021-09-30","close":181.39},{"date":"2021-10-01","close":180.35},{"date":"2021-10-04","close":177.4},{"date":"2021-10-05","close":177.01},{"date":"2021-10-06","close":180.91},{"date":"2021-10-07","close":180.02},{"date":"2021-10-08","close":178.94},{"date":"2021-10-11","close":179.58},{"date":"2021-10-12","close":180.21},{"date":"2021-10-13","close":181.34},{"date":"2021-10-14","close":181.9},{"date":"2021-10-15","close":181.77},{"date":"2021-10-18","close":180.8},{"date":"2021-10-19","close":185.41},{"date":"2021-10-20","close":185.49},{"date":"2021-10-21","close":187.09},{"date":"2021-10-22","close":183.52},{"date":"2021-10-25","close":184.99},{"date":"2021-10-26","close":184.07},{"date":"2021-10-27","close":180.94},{"date":"2021-10-28","close":182.0},{"date":"2021-10-29","close":184.93},{"date":"2021-11-01","close":185.4},{"date":"2021-11-02","close":181.4},{"date":"2021-11-03","close":189.07},{"date":"2021-11-04","close":194.21},{"date":"2021-11-05","close":192.85},{"date":"2021-11-08","close":192.23},{"date":"2021-11-09","close":191.09},{"date":"2021-11-10","close":187.91},{"date":"2021-11-11","close":185.87},{"date":"2021-11-12","close":187.29},{"date":"2021-11-15","close":186.86},{"date":"2021-11-16","close":188.33},{"date":"2021-11-17","close":188.25},{"date":"2021-11-18","close":185.41},{"date":"2021-11-19","close":182.88},{"date":"2021-11-22","close":181.5},{"date":"2021-11-23","close":186.85},{"date":"2021-11-24","close":186.24},{"date":"2021-11-26","close":183.59},{"date":"2021-11-29","close":190.11},{"date":"2021-11-30","close":186.94},{"date":"2021-12-01","close":205.0},{"date":"2021-12-02","close":204.45},{"date":"2021-12-03","close":203.81},{"date":"2021-12-06","close":205.06},{"date":"2021-12-07","close":205.22},{"date":"2021-12-08","close":206.61},{"date":"2021-12-09","close":208.41},{"date":"2021-12-10","close":208.06},{"date":"2021-12-13","close":208.15},{"date":"2021-12-14","close":209.24},{"date":"2021-12-15","close":211.13},{"date":"2021-12-16","close":212.61},{"date":"2021-12-17","close":214.54},{"date":"2021-12-20","close":215.41},{"date":"2021-12-21","close":218.6},{"date":"2021-12-22","close":222.77},{"date":"2021-12-23","close":223.45},{"date":"2021-12-27","close":222.34},{"date":"2021-12-28","close":221.93},{"date":"2021-12-29","close":223.32},{"date":"2021-12-30","close":222.45},{"date":"2021-12-31","close":219.6},{"date":"2022-01-03","close":222.53},{"date":"2022-01-04","close":221.86},{"date":"2022-01-05","close":221.42},{"date":"2022-01-06","close":221.65},{"date":"2022-01-07","close":221.85},{"date":"2022-01-10","close":223.96},{"date":"2022-01-11","close":226.15},{"date":"2022-01-12","close":226.14},{"date":"2022-01-13","close":226.58},{"date":"2022-01-14","close":234.06},{"date":"2022-01-18","close":231.07},{"date":"2022-01-19","close":230.84},{"date":"2022-01-20","close":228.61},{"date":"2022-01-21","close":228.08},{"date":"2022-01-24","close":229.68},{"date":"2022-01-25","close":227.11},{"date":"2022-01-26","close":226.58},{"date":"2022-01-27","close":228.22},{"date":"2022-01-28","close":243.02},{"date":"2022-01-31","close":243.05},{"date":"2022-02-01","close":245.66},{"date":"2022-02-02","close":253.57},{"date":"2022-02-03","close":243.75},{"date":"2022-02-04","close":241.96},{"date":"2022-02-07","close":243.26},{"date":"2022-02-08","close":240.94},{"date":"2022-02-09","close":244.24},{"date":"2022-02-10","close":235.89},{"date":"2022-02-11","close":233.89},{"date":"2022-02-14","close":231.23},{"date":"2022-02-15","close":233.41},{"date":"2022-02-16","close":235.77},{"date":"2022-02-17","close":232.77},{"date":"2022-02-18","close":229.61},{"date":"2022-02-22","close":230.21},{"date":"2022-02-23","close":230.69},{"date":"2022-02-24","close":230.25},{"date":"2022-02-25","close":230.3},{"date":"2022-02-28","close":230.02},{"date":"2022-03-01","close":230.69},{"date":"2022-03-02","close":234.11},{"date":"2022-03-03","close":235.69},{"date":"2022-03-04","close":238.66},{"date":"2022-03-07","close":235.54},{"date":"2022-03-08","close":238.71},{"date":"2022-03-09","close":239.24},{"date":"2022-03-10","close":241.93},{"date":"2022-03-11","close":236.48},{"date":"2022-03-14","close":241.68},{"date":"2022-03-15","close":246.99},{"date":"2022-03-16","close":248.52},{"date":"2022-03-17","close":250.0},{"date":"2022-03-18","close":249.08},{"date":"2022-03-21","close":250.26},{"date":"2022-03-22","close":251.88},{"date":"2022-03-23","close":248.13},{"date":"2022-03-24","close":251.7},{"date":"2022-03-25","close":253.95},{"date":"2022-03-28","close":255.72},{"date":"2022-03-29","close":257.98},{"date":"2022-03-30","close":256.52},{"date":"2022-03-31","close":260.97},{"date":"2022-04-01","close":266.15},{"date":"2022-04-04","close":268.64},{"date":"2022-04-05","close":269.96},{"date":"2022-04-06","close":272.39},{"date":"2022-04-07","close":275.83},{"date":"2022-04-08","close":280.28},{"date":"2022-04-11","close":281.09},{"date":"2022-04-12","close":281.15},{"date":"2022-04-13","close":290.93},{"date":"2022-04-14","close":287.97},{"date":"2022-04-18","close":282.99},{"date":"2022-04-19","close":282.52},{"date":"2022-04-20","close":285.3},{"date":"2022-04-21","close":281.71},{"date":"2022-04-22","close":270.42},{"date":"2022-04-25","close":271.68},{"date":"2022-04-26","close":267.69},{"date":"2022-04-27","close":267.25},{"date":"2022-04-28","close":268.64},{"date":"2022-04-29","close":273.22},{"date":"2022-05-02","close":261.96},{"date":"2022-05-03","close":269.11},{"date":"2022-05-04","close":273.7},{"date":"2022-05-05","close":266.37},{"date":"2022-05-06","close":253.93},{"date":"2022-05-09","close":235.02},{"date":"2022-05-10","close":240.16},{"date":"2022-05-11","close":234.96},{"date":"2022-05-12","close":240.85},{"date":"2022-05-13","close":246.72},{"date":"2022-05-16","close":254.17},{"date":"2022-05-17","close":261.84},{"date":"2022-05-18","close":252.35},{"date":"2022-05-19","close":255.45},{"date":"2022-05-20","close":258.59},{"date":"2022-05-23","close":268.35},{"date":"2022-05-24","close":268.48},{"date":"2022-05-25","close":270.84},{"date":"2022-05-26","close":269.65},{"date":"2022-05-27","close":273.73},{"date":"2022-05-31","close":268.65},{"date":"2022-06-01","close":269.41},{"date":"2022-06-02","close":270.05},{"date":"2022-06-03","close":269.44},{"date":"2022-06-06","close":268.0},{"date":"2022-06-07","close":271.86},{"date":"2022-06-08","close":274.54},{"date":"2022-06-09","close":259.7},{"date":"2022-06-10","close":254.88},{"date":"2022-06-13","close":245.39},{"date":"2022-06-14","close":249.08},{"date":"2022-06-15","close":253.51},{"date":"2022-06-16","close":250.96},{"date":"2022-06-17","close":263.09},{"date":"2022-06-21","close":270.17},{"date":"2022-06-22","close":272.31},{"date":"2022-06-23","close":283.5},{"date":"2022-06-24","close":292.55},{"date":"2022-06-27","close":287.32},{"date":"2022-06-28","close":276.17},{"date":"2022-06-29","close":280.35},{"date":"2022-06-30","close":281.79},{"date":"2022-07-01","close":287.32},{"date":"2022-07-05","close":288.98},{"date":"2022-07-06","close":291.16},{"date":"2022-07-07","close":294.17},{"date":"2022-07-08","close":294.29},{"date":"2022-07-11","close":294.07},{"date":"2022-07-12","close":290.01},{"date":"2022-07-13","close":288.73},{"date":"2022-07-14","close":286.15},{"date":"2022-07-15","close":292.84},{"date":"2022-07-18","close":286.06},{"date":"2022-07-19","close":289.6},{"date":"2022-07-20","close":285.5},{"date":"2022-07-21","close":283.11},{"date":"2022-07-22","close":280.29},{"date":"2022-07-25","close":283.68},{"date":"2022-07-26","close":288.22},{"date":"2022-07-27","close":286.99},{"date":"2022-07-28","close":280.82},{"date":"2022-07-29","close":280.41},{"date":"2022-08-01","close":273.83},{"date":"2022-08-02","close":273.86},{"date":"2022-08-03","close":275.03},{"date":"2022-08-04","close":274.85},{"date":"2022-08-05","close":288.03},{"date":"2022-08-08","close":293.95},{"date":"2022-08-09","close":298.83},{"date":"2022-08-10","close":295.77},{"date":"2022-08-11","close":292.16},{"date":"2022-08-12","close":294.52},{"date":"2022-08-15","close":305.53},{"date":"2022-08-16","close":303.0},{"date":"2022-08-17","close":299.23},{"date":"2022-08-18","close":294.29},{"date":"2022-08-19","close":299.04},{"date":"2022-08-22","close":293.84},{"date":"2022-08-23","close":286.25},{"date":"2022-08-24","close":291.03},{"date":"2022-08-25","close":291.22},{"date":"2022-08-26","close":281.68},{"date":"2022-08-29","close":281.6},{"date":"2022-08-30","close":281.36},{"date":"2022-08-31","close":281.76},{"date":"2022-09-01","close":290.2},{"date":"2022-09-02","close":281.04},{"date":"2022-09-06","close":279.18},{"date":"2022-09-07","close":284.44},{"date":"2022-09-08","close":288.99},{"date":"2022-09-09","close":292.11},{"date":"2022-09-12","close":293.48},{"date":"2022-09-13","close":280.67},{"date":"2022-09-14","close":284.86},{"date":"2022-09-15","close":287.67},{"date":"2022-09-16","close":289.71},{"date":"2022-09-19","close":285.14},{"date":"2022-09-20","close":286.94},{"date":"2022-09-21","close":280.4},{"date":"2022-09-22","close":286.34},{"date":"2022-09-23","close":283.45},{"date":"2022-09-26","close":276.78},{"date":"2022-09-27","close":284.74},{"date":"2022-09-28","close":292.41},{"date":"2022-09-29","close":292.8},{"date":"2022-09-30","close":289.54},{"date":"2022-10-03","close":297.43},{"date":"2022-10-04","close":300.64},{"date":"2022-10-05","close":302.02},{"date":"2022-10-06","close":298.63},{"date":"2022-10-07","close":295.23},{"date":"2022-10-10","close":294.54},{"date":"2022-10-11","close":295.16},{"date":"2022-10-12","close":290.13},{"date":"2022-10-13","close":296.54},{"date":"2022-10-14","close":293.21},{"date":"2022-10-17","close":297.02},{"date":"2022-10-18","close":300.17},{"date":"2022-10-19","close":292.02},{"date":"2022-10-20","close":290.16},{"date":"2022-10-21","close":300.0},{"date":"2022-10-24","close":310.5},{"date":"2022-10-25","close":309.21},{"date":"2022-10-26","close":311.18},{"date":"2022-10-27","close":287.89},{"date":"2022-10-28","close":313.89},{"date":"2022-10-31","close":312.0},{"date":"2022-11-01","close":314.2},{"date":"2022-11-02","close":310.01},{"date":"2022-11-03","close":311.3},{"date":"2022-11-04","close":308.82},{"date":"2022-11-07","close":303.23},{"date":"2022-11-08","close":306.5},{"date":"2022-11-09","close":309.34},{"date":"2022-11-10","close":311.03},{"date":"2022-11-11","close":303.26},{"date":"2022-11-14","close":306.03},{"date":"2022-11-15","close":305.28},{"date":"2022-11-16","close":305.44},{"date":"2022-11-17","close":309.9},{"date":"2022-11-18","close":314.63},{"date":"2022-11-21","close":316.2},{"date":"2022-11-22","close":321.48},{"date":"2022-11-23","close":316.16},{"date":"2022-11-25","close":312.98},{"date":"2022-11-28","close":315.3},{"date":"2022-11-29","close":316.33},{"date":"2022-11-30","close":316.4},{"date":"2022-12-01","close":320.76},{"date":"2022-12-02","close":321.37},{"date":"2022-12-05","close":317.6},{"date":"2022-12-06","close":311.81},{"date":"2022-12-07","close":317.58},{"date":"2022-12-08","close":321.32},{"date":"2022-12-09","close":312.22},{"date":"2022-12-12","close":314.19},{"date":"2022-12-13","close":307.09},{"date":"2022-12-14","close":312.09},{"date":"2022-12-15","close":308.4},{"date":"2022-12-16","close":304.8},{"date":"2022-12-19","close":291.59},{"date":"2022-12-20","close":293.23},{"date":"2022-12-21","close":290.55},{"date":"2022-12-22","close":293.92},{"date":"2022-12-23","close":289.69},{"date":"2022-12-27","close":287.32},{"date":"2022-12-28","close":285.76},{"date":"2022-12-29","close":289.08},{"date":"2022-12-30","close":288.78},{"date":"2023-01-03","close":286.02},{"date":"2023-01-04","close":286.83},{"date":"2023-01-05","close":287.89},{"date":"2023-01-06","close":290.21},{"date":"2023-01-09","close":283.23},{"date":"2023-01-10","close":288.75},{"date":"2023-01-11","close":292.25},{"date":"2023-01-12","close":296.25},{"date":"2023-01-13","close":300.94},{"date":"2023-01-17","close":311.98},{"date":"2023-01-18","close":309.86},{"date":"2023-01-19","close":307.94},{"date":"2023-01-20","close":309.84},{"date":"2023-01-23","close":311.81},{"date":"2023-01-24","close":313.57},{"date":"2023-01-25","close":315.28},{"date":"2023-01-26","close":321.02},{"date":"2023-01-27","close":321.45},{"date":"2023-01-30","close":319.98},{"date":"2023-01-31","close":323.1},{"date":"2023-02-01","close":317.27},{"date":"2023-02-02","close":303.78},{"date":"2023-02-03","close":301.02},{"date":"2023-02-06","close":304.87},{"date":"2023-02-07","close":308.54},{"date":"2023-02-08","close":293.33},{"date":"2023-02-09","close":291.6},{"date":"2023-02-10","close":297.4},{"date":"2023-02-13","close":299.18},{"date":"2023-02-14","close":300.25},{"date":"2023-02-15","close":298.75},{"date":"2023-02-16","close":292.04},{"date":"2023-02-17","close":293.66},{"date":"2023-02-21","close":292.48},{"date":"2023-02-22","close":294.36},{"date":"2023-02-23","close":292.57},{"date":"2023-02-24","close":287.37},{"date":"2023-02-27","close":287.4},{"date":"2023-02-28","close":290.29},{"date":"2023-03-01","close":291.23},{"date":"2023-03-02","close":290.76},{"date":"2023-03-03","close":290.51},{"date":"2023-03-06","close":291.62},{"date":"2023-03-07","close":286.58},{"date":"2023-03-08","close":285.18},{"date":"2023-03-09","close":286.88},{"date":"2023-03-10","close":287.24},{"date":"2023-03-13","close":293.46},{"date":"2023-03-14","close":295.25},{"date":"2023-03-15","close":294.27},{"date":"2023-03-16","close":300.64},{"date":"2023-03-17","close":295.77},{"date":"2023-03-20","close":298.95},{"date":"2023-03-21","close":302.66},{"date":"2023-03-22","close":297.87},{"date":"2023-03-23","close":304.75},{"date":"2023-03-24","close":314.39},{"date":"2023-03-27","close":308.47},{"date":"2023-03-28","close":313.25},{"date":"2023-03-29","close":314.24},{"date":"2023-03-30","close":312.16},{"date":"2023-03-31","close":315.07},{"date":"2023-04-03","close":316.33},{"date":"2023-04-04","close":314.42},{"date":"2023-04-05","close":321.94},{"date":"2023-04-06","close":321.66},{"date":"2023-04-10","close":323.24},{"date":"2023-04-11","close":324.83},{"date":"2023-04-12","close":326.37},{"date":"2023-04-13","close":333.35},{"date":"2023-04-14","close":333.52},{"date":"2023-04-17","close":327.74},{"date":"2023-04-18","close":325.15},{"date":"2023-04-19","close":328.45},{"date":"2023-04-20","close":329.15},{"date":"2023-04-21","close":331.09},{"date":"2023-04-24","close":332.84},{"date":"2023-04-25","close":331.93},{"date":"2023-04-26","close":323.3},{"date":"2023-04-27","close":339.37},{"date":"2023-04-28","close":340.73},{"date":"2023-05-01","close":345.0},{"date":"2023-05-02","close":346.03},{"date":"2023-05-03","close":346.36},{"date":"2023-05-04","close":346.59},{"date":"2023-05-05","close":348.09},{"date":"2023-05-08","close":344.09},{"date":"2023-05-09","close":344.83},{"date":"2023-05-10","close":350.04},{"date":"2023-05-11","close":350.4},{"date":"2023-05-12","close":347.41},{"date":"2023-05-15","close":348.65},{"date":"2023-05-16","close":345.15},{"date":"2023-05-17","close":341.2},{"date":"2023-05-18","close":339.46},{"date":"2023-05-19","close":341.7},{"date":"2023-05-22","close":339.97},{"date":"2023-05-23","close":333.51},{"date":"2023-05-24","close":333.85},{"date":"2023-05-25","close":332.63},{"date":"2023-05-26","close":329.99},{"date":"2023-05-30","close":325.3},{"date":"2023-05-31","close":323.57},{"date":"2023-06-01","close":323.62},{"date":"2023-06-02","close":333.78},{"date":"2023-06-05","close":334.42},{"date":"2023-06-06","close":330.41},{"date":"2023-06-07","close":324.65},{"date":"2023-06-08","close":332.58},{"date":"2023-06-09","close":334.11},{"date":"2023-06-12","close":340.6},{"date":"2023-06-13","close":342.1},{"date":"2023-06-14","close":340.96},{"date":"2023-06-15","close":349.08},{"date":"2023-06-16","close":347.89},{"date":"2023-06-20","close":342.69},{"date":"2023-06-21","close":343.28},{"date":"2023-06-22","close":348.16},{"date":"2023-06-23","close":347.0},{"date":"2023-06-26","close":347.45},{"date":"2023-06-27","close":347.12},{"date":"2023-06-28","close":350.78},{"date":"2023-06-29","close":348.18},{"date":"2023-06-30","close":351.91},{"date":"2023-07-03","close":347.57},{"date":"2023-07-05","close":348.32},{"date":"2023-07-06","close":345.76},{"date":"2023-07-07","close":338.18},{"date":"2023-07-10","close":344.46},{"date":"2023-07-11","close":341.74},{"date":"2023-07-12","close":346.06},{"date":"2023-07-13","close":349.02},{"date":"2023-07-14","close":352.74},{"date":"2023-07-17","close":357.98},{"date":"2023-07-18","close":358.98},{"date":"2023-07-19","close":358.57},{"date":"2023-07-20","close":361.82},{"date":"2023-07-21","close":362.46},{"date":"2023-07-24","close":357.05},{"date":"2023-07-25","close":358.06},{"date":"2023-07-26","close":351.91},{"date":"2023-07-27","close":349.64},{"date":"2023-07-28","close":354.05},{"date":"2023-07-31","close":352.34},{"date":"2023-08-01","close":347.74},{"date":"2023-08-02","close":358.4},{"date":"2023-08-03","close":347.74},{"date":"2023-08-04","close":340.48},{"date":"2023-08-07","close":345.32},{"date":"2023-08-08","close":344.47},{"date":"2023-08-09","close":345.11},{"date":"2023-08-10","close":347.38},{"date":"2023-08-11","close":349.86},{"date":"2023-08-14","close":349.37},{"date":"2023-08-15","close":349.78},{"date":"2023-08-16","close":343.41},{"date":"2023-08-17","close":343.87},{"date":"2023-08-18","close":344.82},{"date":"2023-08-21","close":350.74},{"date":"2023-08-22","close":350.4},{"date":"2023-08-23","close":350.6},{"date":"2023-08-24","close":346.77},{"date":"2023-08-25","close":350.06},{"date":"2023-08-28","close":351.6},{"date":"2023-08-29","close":351.26},{"date":"2023-08-30","close":350.76},{"date":"2023-08-31","close":348.34},{"date":"2023-09-01","close":351.1},{"date":"2023-09-05","close":348.26},{"date":"2023-09-06","close":344.32},{"date":"2023-09-07","close":343.96},{"date":"2023-09-08","close":343.05},{"date":"2023-09-11","close":347.22},{"date":"2023-09-12","close":346.55},{"date":"2023-09-13","close":346.84},{"date":"2023-09-14","close":349.42},{"date":"2023-09-15","close":348.9},{"date":"2023-09-18","close":352.0},{"date":"2023-09-19","close":358.26},{"date":"2023-09-20","close":352.31},{"date":"2023-09-21","close":354.28},{"date":"2023-09-22","close":349.53},{"date":"2023-09-25","close":350.67},{"date":"2023-09-26","close":351.69},{"date":"2023-09-27","close":349.65},{"date":"2023-09-28","close":352.5},{"date":"2023-09-29","close":347.74},{"date":"2023-10-02","close":347.83},{"date":"2023-10-03","close":345.15},{"date":"2023-10-04","close":352.97},{"date":"2023-10-05","close":355.14},{"date":"2023-10-06","close":360.62},{"date":"2023-10-09","close":355.2},{"date":"2023-10-10","close":360.57},{"date":"2023-10-11","close":365.25},{"date":"2023-10-12","close":368.0},{"date":"2023-10-13","close":371.0},{"date":"2023-10-16","close":374.0},{"date":"2023-10-17","close":373.5},{"date":"2023-10-18","close":367.55},{"date":"2023-10-19","close":364.8},{"date":"2023-10-20","close":361.86},{"date":"2023-10-23","close":367.66},{"date":"2023-10-24","close":369.38},{"date":"2023-10-25","close":363.04},{"date":"2023-10-26","close":361.28},{"date":"2023-10-27","close":355.28},{"date":"2023-10-30","close":357.45},{"date":"2023-10-31","close":362.11},{"date":"2023-11-01","close":369.33},{"date":"2023-11-02","close":376.55},{"date":"2023-11-03","close":376.2},{"date":"2023-11-06","close":385.76},{"date":"2023-11-07","close":378.25},{"date":"2023-11-08","close":376.96},{"date":"2023-11-09","close":368.57},{"date":"2023-11-10","close":373.65},{"date":"2023-11-13","close":378.92},{"date":"2023-11-14","close":369.95},{"date":"2023-11-15","close":349.34},{"date":"2023-11-16","close":343.0},{"date":"2023-11-17","close":350.5},{"date":"2023-11-20","close":356.84},{"date":"2023-11-21","close":354.78},{"date":"2023-11-22","close":353.23},{"date":"2023-11-24","close":353.04},{"date":"2023-11-27","close":350.19},{"date":"2023-11-28","close":347.04},{"date":"2023-11-29","close":351.0},{"date":"2023-11-30","close":354.81},{"date":"2023-12-01","close":351.16},{"date":"2023-12-04","close":350.63},{"date":"2023-12-05","close":354.15},{"date":"2023-12-06","close":353.46},{"date":"2023-12-07","close":353.95},{"date":"2023-12-08","close":350.15},{"date":"2023-12-11","close":356.29},{"date":"2023-12-12","close":357.73},{"date":"2023-12-13","close":405.07},{"date":"2023-12-14","close":406.6},{"date":"2023-12-15","close":410.68},{"date":"2023-12-18","close":404.65},{"date":"2023-12-19","close":403.14},{"date":"2023-12-20","close":400.25},{"date":"2023-12-21","close":400.63},{"date":"2023-12-22","close":405.25},{"date":"2023-12-26","close":407.66},{"date":"2023-12-27","close":408.05},{"date":"2023-12-28","close":409.27},{"date":"2023-12-29","close":406.89},{"date":"2024-01-02","close":410.91},{"date":"2024-01-03","close":410.71},{"date":"2024-01-04","close":416.15},{"date":"2024-01-05","close":416.5},{"date":"2024-01-08","close":419.12},{"date":"2024-01-09","close":421.01},{"date":"2024-01-10","close":423.76},{"date":"2024-01-11","close":430.08},{"date":"2024-01-12","close":433.4},{"date":"2024-01-16","close":437.49},{"date":"2024-01-17","close":433.76},{"date":"2024-01-18","close":432.98},{"date":"2024-01-19","close":435.02},{"date":"2024-01-22","close":440.11},{"date":"2024-01-23","close":439.7},{"date":"2024-01-24","close":427.56},{"date":"2024-01-25","close":429.96},{"date":"2024-01-26","close":430.17},{"date":"2024-01-29","close":435.82},{"date":"2024-01-30","close":446.08},{"date":"2024-01-31","close":433.38},{"date":"2024-02-01","close":433.87},{"date":"2024-02-02","close":424.68},{"date":"2024-02-05","close":428.89},{"date":"2024-02-06","close":416.13},{"date":"2024-02-07","close":419.08},{"date":"2024-02-08","close":423.06},{"date":"2024-02-09","close":422.91},{"date":"2024-02-12","close":418.53},{"date":"2024-02-13","close":416.04},{"date":"2024-02-14","close":417.88},{"date":"2024-02-15","close":426.29},{"date":"2024-02-16","close":422.2},{"date":"2024-02-20","close":420.64},{"date":"2024-02-21","close":419.63},{"date":"2024-02-22","close":426.78},{"date":"2024-02-23","close":430.11},{"date":"2024-02-26","close":433.48},{"date":"2024-02-27","close":430.92},{"date":"2024-02-28","close":426.97},{"date":"2024-02-29","close":420.74},{"date":"2024-03-01","close":432.76},{"date":"2024-03-04","close":424.03},{"date":"2024-03-05","close":415.44},{"date":"2024-03-06","close":411.85},{"date":"2024-03-07","close":410.54},{"date":"2024-03-08","close":413.59},{"date":"2024-03-11","close":414.47},{"date":"2024-03-12","close":412.45},{"date":"2024-03-13","close":413.2},{"date":"2024-03-14","close":408.77},{"date":"2024-03-15","close":407.69},{"date":"2024-03-18","close":411.38},{"date":"2024-03-19","close":415.2},{"date":"2024-03-20","close":412.11},{"date":"2024-03-21","close":415.71},{"date":"2024-03-22","close":415.66},{"date":"2024-03-25","close":416.03},{"date":"2024-03-26","close":418.46},{"date":"2024-03-27","close":417.32},{"date":"2024-03-28","close":418.01},{"date":"2024-04-01","close":420.48},{"date":"2024-04-02","close":409.42},{"date":"2024-04-03","close":408.81},{"date":"2024-04-04","close":404.01},{"date":"2024-04-05","close":406.67},{"date":"2024-04-08","close":404.22},{"date":"2024-04-09","close":404.48},{"date":"2024-04-10","close":397.58},{"date":"2024-04-11","close":400.23},{"date":"2024-04-12","close":396.55},{"date":"2024-04-15","close":397.36},{"date":"2024-04-16","close":394.17},{"date":"2024-04-17","close":393.1},{"date":"2024-04-18","close":393.48},{"date":"2024-04-19","close":394.28},{"date":"2024-04-22","close":399.92},{"date":"2024-04-23","close":404.91},{"date":"2024-04-24","close":400.76},{"date":"2024-04-25","close":397.7},{"date":"2024-04-26","close":397.48},{"date":"2024-04-29","close":396.2},{"date":"2024-04-30","close":392.81},{"date":"2024-05-01","close":402.14},{"date":"2024-05-02","close":400.16},{"date":"2024-05-03","close":401.08},{"date":"2024-05-06","close":402.5},{"date":"2024-05-07","close":410.24},{"date":"2024-05-08","close":418.82},{"date":"2024-05-09","close":418.99},{"date":"2024-05-10","close":422.78},{"date":"2024-05-13","close":429.93},{"date":"2024-05-14","close":428.59},{"date":"2024-05-15","close":437.49},{"date":"2024-05-16","close":440.64},{"date":"2024-05-17","close":445.21},{"date":"2024-05-20","close":445.87},{"date":"2024-05-21","close":442.0},{"date":"2024-05-22","close":447.53},{"date":"2024-05-23","close":450.8},{"date":"2024-05-24","close":456.95},{"date":"2024-05-28","close":446.88},{"date":"2024-05-29","close":441.13},{"date":"2024-05-30","close":443.05},{"date":"2024-05-31","close":455.34},{"date":"2024-06-03","close":470.18},{"date":"2024-06-04","close":474.95},{"date":"2024-06-05","close":483.04},{"date":"2024-06-06","close":485.53},{"date":"2024-06-07","close":483.04},{"date":"2024-06-10","close":483.28},{"date":"2024-06-11","close":481.53},{"date":"2024-06-12","close":475.79},{"date":"2024-06-13","close":479.03},{"date":"2024-06-14","close":480.73},{"date":"2024-06-17","close":473.69},{"date":"2024-06-18","close":467.28},{"date":"2024-06-20","close":471.38},{"date":"2024-06-21","close":468.71},{"date":"2024-06-24","close":474.95},{"date":"2024-06-25","close":473.82},{"date":"2024-06-26","close":474.0},{"date":"2024-06-27","close":472.51},{"date":"2024-06-28","close":468.72},{"date":"2024-07-01","close":471.25},{"date":"2024-07-02","close":473.78},{"date":"2024-07-03","close":470.28},{"date":"2024-07-05","close":474.57},{"date":"2024-07-08","close":481.89},{"date":"2024-07-09","close":485.99},{"date":"2024-07-10","close":491.62},{"date":"2024-07-11","close":492.13},{"date":"2024-07-12","close":488.74},{"date":"2024-07-15","close":490.85},{"date":"2024-07-16","close":488.98},{"date":"2024-07-17","close":488.37},{"date":"2024-07-18","close":488.12},{"date":"2024-07-19","close":491.57},{"date":"2024-07-22","close":495.91},{"date":"2024-07-23","close":490.32},{"date":"2024-07-24","close":490.8},{"date":"2024-07-25","close":492.26},{"date":"2024-07-26","close":495.26},{"date":"2024-07-29","close":498.15},{"date":"2024-07-30","close":502.6},{"date":"2024-07-31","close":495.72},{"date":"2024-08-01","close":505.78},{"date":"2024-08-02","close":494.46},{"date":"2024-08-05","close":476.91},{"date":"2024-08-06","close":474.29},{"date":"2024-08-07","close":465.89},{"date":"2024-08-08","close":465.96},{"date":"2024-08-09","close":468.45},{"date":"2024-08-12","close":464.51},{"date":"2024-08-13","close":467.59},{"date":"2024-08-14","close":471.44},{"date":"2024-08-15","close":472.0},{"date":"2024-08-16","close":477.37},{"date":"2024-08-19","close":488.05},{"date":"2024-08-20","close":487.37},{"date":"2024-08-21","close":486.11},{"date":"2024-08-22","close":479.89},{"date":"2024-08-23","close":481.24},{"date":"2024-08-26","close":482.64},{"date":"2024-08-27","close":480.3},{"date":"2024-08-28","close":489.73},{"date":"2024-08-29","close":493.35},{"date":"2024-08-30","close":495.89},{"date":"2024-09-03","close":475.7},{"date":"2024-09-04","close":478.57},{"date":"2024-09-05","close":468.57},{"date":"2024-09-06","close":468.0},{"date":"2024-09-09","close":471.11},{"date":"2024-09-10","close":470.78},{"date":"2024-09-11","close":474.74},{"date":"2024-09-12","close":478.65},{"date":"2024-09-13","close":485.37},{"date":"2024-09-16","close":489.43},{"date":"2024-09-17","close":481.26},{"date":"2024-09-18","close":474.16},{"date":"2024-09-19","close":477.9},{"date":"2024-09-20","close":464.92},{"date":"2024-09-23","close":460.0},{"date":"2024-09-24","close":462.99},{"date":"2024-09-25","close":461.76},{"date":"2024-09-26","close":463.15},{"date":"2024-09-27","close":462.88},{"date":"2024-09-30","close":465.08},{"date":"2024-10-01","close":469.76},{"date":"2024-10-02","close":462.14},{"date":"2024-10-03","close":453.55},{"date":"2024-10-04","close":455.31},{"date":"2024-10-07","close":448.6},{"date":"2024-10-08","close":458.94},{"date":"2024-10-09","close":467.97},{"date":"2024-10-10","close":476.15},{"date":"2024-10-11","close":481.71},{"date":"2024-10-14","close":484.82},{"date":"2024-10-15","close":484.3},{"date":"2024-10-16","close":487.25},{"date":"2024-10-17","close":498.73},{"date":"2024-10-18","close":483.0},{"date":"2024-10-21","close":478.09},{"date":"2024-10-22","close":474.91},{"date":"2024-10-23","close":470.05},{"date":"2024-10-24","close":471.91},{"date":"2024-10-25","close":477.7},{"date":"2024-10-28","close":476.37},{"date":"2024-10-29","close":470.36},{"date":"2024-10-30","close":475.08},{"date":"2024-10-31","close":475.98},{"date":"2024-11-01","close":471.12},{"date":"2024-11-04","close":472.8},{"date":"2024-11-05","close":499.88},{"date":"2024-11-06","close":493.64},{"date":"2024-11-07","close":502.45},{"date":"2024-11-08","close":516.74},{"date":"2024-11-11","close":501.72},{"date":"2024-11-12","close":490.0},{"date":"2024-11-13","close":494.61},{"date":"2024-11-14","close":483.96},{"date":"2024-11-15","close":465.7},{"date":"2024-11-18","close":467.01},{"date":"2024-11-19","close":448.01},{"date":"2024-11-20","close":451.23},{"date":"2024-11-21","close":450.37},{"date":"2024-11-22","close":450.97},{"date":"2024-11-25","close":461.71},{"date":"2024-11-26","close":467.07},{"date":"2024-11-27","close":464.56},{"date":"2024-11-29","close":468.13},{"date":"2024-12-02","close":465.73},{"date":"2024-12-03","close":456.97},{"date":"2024-12-04","close":463.98},{"date":"2024-12-05","close":459.92},{"date":"2024-12-06","close":462.1},{"date":"2024-12-09","close":473.98},{"date":"2024-12-10","close":469.22},{"date":"2024-12-11","close":468.29},{"date":"2024-12-12","close":464.12},{"date":"2024-12-13","close":463.73},{"date":"2024-12-16","close":468.09},{"date":"2024-12-17","close":469.24},{"date":"2024-12-18","close":447.5},{"date":"2024-12-19","close":396.64},{"date":"2024-12-20","close":397.27},{"date":"2024-12-23","close":405.27},{"date":"2024-12-24","close":408.18},{"date":"2024-12-26","close":410.65},{"date":"2024-12-27","close":408.76},{"date":"2024-12-30","close":399.35},{"date":"2024-12-31","close":402.7},{"date":"2025-01-02","close":405.76},{"date":"2025-01-03","close":407.11},{"date":"2025-01-06","close":402.49},{"date":"2025-01-07","close":408.32},{"date":"2025-01-08","close":412.11},{"date":"2025-01-10","close":409.56},{"date":"2025-01-13","close":413.37},{"date":"2025-01-14","close":411.66},{"date":"2025-01-15","close":424.26},{"date":"2025-01-16","close":416.96},{"date":"2025-01-17","close":422.0},{"date":"2025-01-21","close":427.89},{"date":"2025-01-22","close":428.0},{"date":"2025-01-23","close":439.73},{"date":"2025-01-24","close":439.62},{"date":"2025-01-27","close":443.88},{"date":"2025-01-28","close":440.68},{"date":"2025-01-29","close":441.52},{"date":"2025-01-30","close":438.4},{"date":"2025-01-31","close":461.68},{"date":"2025-02-03","close":470.37},{"date":"2025-02-04","close":482.28},{"date":"2025-02-05","close":488.44},{"date":"2025-02-06","close":481.16},{"date":"2025-02-07","close":469.32},{"date":"2025-02-10","close":469.97},{"date":"2025-02-11","close":455.22},{"date":"2025-02-12","close":453.2},{"date":"2025-02-13","close":462.58},{"date":"2025-02-14","close":459.0},{"date":"2025-02-18","close":462.11},{"date":"2025-02-19","close":471.76},{"date":"2025-02-20","close":480.33},{"date":"2025-02-21","close":484.24},{"date":"2025-02-24","close":481.65},{"date":"2025-02-25","close":480.35},{"date":"2025-02-26","close":479.1},{"date":"2025-02-27","close":474.5},{"date":"2025-02-28","close":479.79},{"date":"2025-03-03","close":483.31},{"date":"2025-03-04","close":486.22},{"date":"2025-03-05","close":491.64},{"date":"2025-03-06","close":485.72},{"date":"2025-03-07","close":488.29},{"date":"2025-03-10","close":500.01},{"date":"2025-03-11","close":488.34},{"date":"2025-03-12","close":495.42},{"date":"2025-03-13","close":502.92},{"date":"2025-03-14","close":504.77},{"date":"2025-03-17","close":513.76},{"date":"2025-03-18","close":512.23},{"date":"2025-03-19","close":512.52},{"date":"2025-03-20","close":510.18},{"date":"2025-03-21","close":503.2},{"date":"2025-03-24","close":511.74},{"date":"2025-03-25","close":509.04},{"date":"2025-03-26","close":500.28},{"date":"2025-03-27","close":502.55},{"date":"2025-03-28","close":492.69},{"date":"2025-03-31","close":484.82},{"date":"2025-04-01","close":484.74},{"date":"2025-04-02","close":483.49},{"date":"2025-04-03","close":484.01},{"date":"2025-04-04","close":474.62},{"date":"2025-04-07","close":474.56},{"date":"2025-04-08","close":472.37},{"date":"2025-04-09","close":482.3},{"date":"2025-04-10","close":475.49},{"date":"2025-04-11","close":484.22},{"date":"2025-04-14","close":495.83},{"date":"2025-04-15","close":500.49},{"date":"2025-04-16","close":485.89},{"date":"2025-04-17","close":489.1},{"date":"2025-04-21","close":477.52},{"date":"2025-04-22","close":490.47},{"date":"2025-04-23","close":492.42},{"date":"2025-04-24","close":492.47},{"date":"2025-04-25","close":493.84},{"date":"2025-04-28","close":496.49},{"date":"2025-04-29","close":503.5},{"date":"2025-04-30","close":509.5},{"date":"2025-05-01","close":498.86},{"date":"2025-05-02","close":501.15},{"date":"2025-05-05","close":500.19},{"date":"2025-05-06","close":450.03},{"date":"2025-05-07","close":434.82},{"date":"2025-05-08","close":429.6},{"date":"2025-05-09","close":424.99},{"date":"2025-05-12","close":439.37},{"date":"2025-05-13","close":432.0},{"date":"2025-05-14","close":421.16},{"date":"2025-05-15","close":434.38},{"date":"2025-05-16","close":438.65},{"date":"2025-05-19","close":440.66},{"date":"2025-05-20","close":447.18},{"date":"2025-05-21","close":435.32},{"date":"2025-05-22","close":434.03},{"date":"2025-05-23","close":436.0},{"date":"2025-05-27","close":446.0},{"date":"2025-05-28","close":445.1},{"date":"2025-05-29","close":447.09},{"date":"2025-05-30","close":442.05},{"date":"2025-06-02","close":445.43},{"date":"2025-06-03","close":446.48},{"date":"2025-06-04","close":445.85},{"date":"2025-06-05","close":443.82},{"date":"2025-06-06","close":450.5},{"date":"2025-06-09","close":446.15},{"date":"2025-06-10","close":451.52},{"date":"2025-06-11","close":452.44},{"date":"2025-06-12","close":460.06},{"date":"2025-06-13","close":455.45},{"date":"2025-06-16","close":450.91},{"date":"2025-06-17","close":441.99},{"date":"2025-06-18","close":448.4},{"date":"2025-06-20","close":440.87},{"date":"2025-06-23","close":443.54},{"date":"2025-06-24","close":450.27},{"date":"2025-06-25","close":445.82},{"date":"2025-06-26","close":443.4},{"date":"2025-06-27","close":441.3},{"date":"2025-06-30","close":445.2},{"date":"2025-07-01","close":452.16},{"date":"2025-07-02","close":457.03},{"date":"2025-07-03","close":459.62},{"date":"2025-07-07","close":459.41},{"date":"2025-07-08","close":466.36},{"date":"2025-07-09","close":478.97},{"date":"2025-07-10","close":479.53},{"date":"2025-07-11","close":468.85},{"date":"2025-07-14","close":472.35},{"date":"2025-07-15","close":464.2},{"date":"2025-07-16","close":469.55},{"date":"2025-07-17","close":463.27},{"date":"2025-07-18","close":459.81},{"date":"2025-07-21","close":458.49},{"date":"2025-07-22","close":470.13},{"date":"2025-07-23","close":476.95},{"date":"2025-07-24","close":472.27},{"date":"2025-07-25","close":469.65},{"date":"2025-07-28","close":460.83},{"date":"2025-07-29","close":468.41},{"date":"2025-07-30","close":469.16},{"date":"2025-07-31","close":456.87},{"date":"2025-08-01","close":462.13},{"date":"2025-08-04","close":472.27},{"date":"2025-08-05","close":374.98},{"date":"2025-08-06","close":385.65},{"date":"2025-08-07","close":375.63},{"date":"2025-08-08","close":366.54},{"date":"2025-08-11","close":374.46},{"date":"2025-08-12","close":387.77},{"date":"2025-08-13","close":395.92},{"date":"2025-08-14","close":390.3},{"date":"2025-08-15","close":392.79},{"date":"2025-08-18","close":389.88},{"date":"2025-08-19","close":390.76},{"date":"2025-08-20","close":394.36},{"date":"2025-08-21","close":397.46},{"date":"2025-08-22","close":395.12},{"date":"2025-08-25","close":388.94},{"date":"2025-08-26","close":387.18},{"date":"2025-08-27","close":389.08},{"date":"2025-08-28","close":392.05},{"date":"2025-08-29","close":391.02},{"date":"2025-09-02","close":401.0},{"date":"2025-09-03","close":396.62},{"date":"2025-09-04","close":396.93},{"date":"2025-09-05","close":396.12},{"date":"2025-09-08","close":395.25},{"date":"2025-09-09","close":396.48},{"date":"2025-09-10","close":388.55},{"date":"2025-09-11","close":397.37},{"date":"2025-09-12","close":394.53},{"date":"2025-09-15","close":393.21},{"date":"2025-09-16","close":391.36},{"date":"2025-09-17","close":387.15},{"date":"2025-09-18","close":387.11},{"date":"2025-09-19","close":383.12},{"date":"2025-09-22","close":383.13},{"date":"2025-09-23","close":379.72},{"date":"2025-09-24","close":376.62},{"date":"2025-09-25","close":381.87},{"date":"2025-09-26","close":385.735},{"date":"2025-09-29","close":395.31},{"date":"2025-09-30","close":391.64},{"date":"2025-10-01","close":404.21},{"date":"2025-10-02","close":408.85},{"date":"2025-10-03","close":403.3},{"date":"2025-10-06","close":402.9},{"date":"2025-10-07","close":410.28},{"date":"2025-10-08","close":421.15},{"date":"2025-10-09","close":414.86},{"date":"2025-10-10","close":407.79},{"date":"2025-10-13","close":407.37},{"date":"2025-10-14","close":412.22},{"date":"2025-10-15","close":407.9},{"date":"2025-10-16","close":408.61},{"date":"2025-10-17","close":416.81},{"date":"2025-10-20","close":419.1},{"date":"2025-10-21","close":426.27},{"date":"2025-10-22","close":426.44},{"date":"2025-10-23","close":422.63},{"date":"2025-10-24","close":421.39},{"date":"2025-10-27","close":420.17},{"date":"2025-10-28","close":422.39},{"date":"2025-10-29","close":417.21},{"date":"2025-10-30","close":419.89},{"date":"2025-10-31","close":425.57},{"date":"2025-11-03","close":426.0},{"date":"2025-11-04","close":421.67},{"date":"2025-11-05","close":417.0},{"date":"2025-11-06","close":416.25},{"date":"2025-11-07","close":409.47},{"date":"2025-11-10","close":421.2},{"date":"2025-11-11","close":429.22},{"date":"2025-11-12","close":434.19},{"date":"2025-11-13","close":434.52},{"date":"2025-11-14","close":437.15},{"date":"2025-11-17","close":434.02},{"date":"2025-11-18","close":435.52},{"date":"2025-11-19","close":421.03},{"date":"2025-11-20","close":422.32},{"date":"2025-11-21","close":426.76},{"date":"2025-11-24","close":424.0},{"date":"2025-11-25","close":429.82},{"date":"2025-11-26","close":432.17},{"date":"2025-11-28","close":433.61},{"date":"2025-12-01","close":425.6},{"date":"2025-12-02","close":433.15},{"date":"2025-12-03","close":463.13},{"date":"2025-12-04","close":457.36},{"date":"2025-12-05","close":455.48},{"date":"2025-12-08","close":442.04},{"date":"2025-12-09","close":437.01},{"date":"2025-12-10","close":444.64},{"date":"2025-12-11","close":445.93},{"date":"2025-12-12","close":452.04},{"date":"2025-12-15","close":455.71},{"date":"2025-12-16","close":454.96},{"date":"2025-12-17","close":449.52},{"date":"2025-12-18","close":447.38},{"date":"2025-12-19","close":456.2},{"date":"2025-12-22","close":460.31},{"date":"2025-12-23","close":459.21},{"date":"2025-12-24","close":462.99},{"date":"2025-12-26","close":462.9},{"date":"2025-12-29","close":459.78},{"date":"2025-12-30","close":453.74},{"date":"2025-12-31","close":453.36},{"date":"2026-01-02","close":452.13},{"date":"2026-01-05","close":448.8},{"date":"2026-01-06","close":468.38},{"date":"2026-01-07","close":484.15},{"date":"2026-01-08","close":469.68},{"date":"2026-01-09","close":463.86},{"date":"2026-01-12","close":460.59},{"date":"2026-01-13","close":454.67},{"date":"2026-01-14","close":449.53},{"date":"2026-01-15","close":438.92},{"date":"2026-01-16","close":441.36},{"date":"2026-01-20","close":442.08},{"date":"2026-01-21","close":461.14},{"date":"2026-01-22","close":467.35},{"date":"2026-01-23","close":468.41},{"date":"2026-01-26","close":476.84},{"date":"2026-01-27","close":474.17},{"date":"2026-01-28","close":477.91},{"date":"2026-01-29","close":475.68},{"date":"2026-01-30","close":469.9},{"date":"2026-02-02","close":472.01},{"date":"2026-02-03","close":465.61},{"date":"2026-02-04","close":470.52},{"date":"2026-02-05","close":458.81},{"date":"2026-02-06","close":477.92},{"date":"2026-02-09","close":470.87},{"date":"2026-02-10","close":463.48},{"date":"2026-02-11","close":461.24},{"date":"2026-02-12","close":465.02},{"date":"2026-02-13","close":491.47},{"date":"2026-02-17","close":477.32},{"date":"2026-02-18","close":470.31},{"date":"2026-02-19","close":469.27},{"date":"2026-02-20","close":476.9},{"date":"2026-02-23","close":481.01},{"date":"2026-02-24","close":487.43},{"date":"2026-02-25","close":483.05},{"date":"2026-02-26","close":480.13},{"date":"2026-02-27","close":496.83},{"date":"2026-03-02","close":486.03},{"date":"2026-03-03","close":474.27},{"date":"2026-03-04","close":477.89},{"date":"2026-03-05","close":460.82},{"date":"2026-03-06","close":456.69},{"date":"2026-03-09","close":460.87},{"date":"2026-03-10","close":499.17},{"date":"2026-03-11","close":492.38},{"date":"2026-03-12","close":478.13},{"date":"2026-03-13","close":469.34},{"date":"2026-03-16","close":466.1},{"date":"2026-03-17","close":462.49},{"date":"2026-03-18","close":451.59},{"date":"2026-03-19","close":458.05},{"date":"2026-03-20","close":454.0},{"date":"2026-03-23","close":451.235},{"date":"2026-03-24","close":448.62},{"date":"2026-03-25","close":454.97},{"date":"2026-03-26","close":453.74},{"date":"2026-03-27","close":433.07},{"date":"2026-03-30","close":443.16},{"date":"2026-03-31","close":446.54},{"date":"2026-04-01","close":447.26},{"date":"2026-04-02","close":438.71},{"date":"2026-04-06","close":434.3},{"date":"2026-04-07","close":431.86},{"date":"2026-04-08","close":443.92},{"date":"2026-04-09","close":446.78},{"date":"2026-04-10","close":436.27},{"date":"2026-04-13","close":440.05},{"date":"2026-04-14","close":444.28},{"date":"2026-04-15","close":441.7},{"date":"2026-04-16","close":435.65},{"date":"2026-04-17","close":441.2},{"date":"2026-04-20","close":439.18},{"date":"2026-04-21","close":436.59},{"date":"2026-04-22","close":437.67},{"date":"2026-04-23","close":435.1},{"date":"2026-04-24","close":430.29},{"date":"2026-04-27","close":426.01},{"date":"2026-04-28","close":430.14},{"date":"2026-04-29","close":423.24},{"date":"2026-04-30","close":427.38},{"date":"2026-05-01","close":423.92},{"date":"2026-05-04","close":429.85},{"date":"2026-05-05","close":424.36},{"date":"2026-05-06","close":427.65},{"date":"2026-05-07","close":425.0},{"date":"2026-05-08","close":429.82},{"date":"2026-05-11","close":435.17},{"date":"2026-05-12","close":448.29},{"date":"2026-05-13","close":453.06},{"date":"2026-05-14","close":450.41},{"date":"2026-05-15","close":436.95},{"date":"2026-05-18","close":436.58},{"date":"2026-05-19","close":434.31},{"date":"2026-05-20","close":430.44},{"date":"2026-05-21","close":433.54},{"date":"2026-05-22","close":434.52},{"date":"2026-05-26","close":435.93},{"date":"2026-05-27","close":437.22},{"date":"2026-05-28","close":447.97},{"date":"2026-05-29","close":447.54},{"date":"2026-06-01","close":438.4},{"date":"2026-06-02","close":425.09},{"date":"2026-06-03","close":428.34},{"date":"2026-06-04","close":441.74},{"date":"2026-06-05","close":446.83},{"date":"2026-06-08","close":442.96},{"date":"2026-06-09","close":445.77},{"date":"2026-06-10","close":435.71},{"date":"2026-06-11","close":445.04},{"date":"2026-06-12","close":444.925},{"date":"2026-06-15","close":450.46},{"date":"2026-06-16","close":453.17},{"date":"2026-06-17","close":458.99},{"date":"2026-06-18","close":451.63},{"date":"2026-06-22","close":466.79},{"date":"2026-06-23","close":468.42},{"date":"2026-06-24","close":475.2},{"date":"2026-06-25","close":480.18},{"date":"2026-06-26","close":491.34},{"date":"2026-06-29","close":499.65},{"date":"2026-06-30","close":496.73},{"date":"2026-07-01","close":498.01},{"date":"2026-07-02","close":528.04},{"date":"2026-07-06","close":529.59},{"date":"2026-07-07","close":522.25},{"date":"2026-07-08","close":498.43},{"date":"2026-07-09","close":496.5},{"date":"2026-07-10","close":485.39},{"date":"2026-07-13","close":480.25},{"date":"2026-07-14","close":476.31},{"date":"2026-07-15","close":477.08},{"date":"2026-07-16","close":486.03},{"date":"2026-07-17","close":485.65},{"date":"2026-07-20","close":480.5},{"date":"2026-07-21","close":482.0},{"date":"2026-07-22","close":472.57},{"date":"2026-07-23","close":473.09},{"date":"2026-07-24","close":477.36},{"date":"2026-07-27","close":479.0},{"date":"2026-07-28","close":490.39},{"date":"2026-07-29","close":483.33},{"date":"2026-07-30","close":481.7},{"date":"2026-07-31","close":477.1},{"date":"2026-08-03","close":470.72},{"date":"2026-08-04","close":478.705},{"date":"2026-08-05","close":484.83},{"date":"2026-08-06","close":484.03},{"date":"2026-08-07","close":496.07},{"date":"2026-08-10","close":523.91},{"date":"2026-08-11","close":529.65},{"date":"2026-08-12","close":525.73},{"date":"2026-08-13","close":516.44},{"date":"2026-08-14","close":505.75},{"date":"2026-08-17","close":515.55},{"date":"2026-08-18","close":528.19},{"date":"2026-08-19","close":552.06},{"date":"2026-08-20","close":540.26},{"date":"2026-08-21","close":548.05},{"date":"2026-08-24","close":547.59},{"date":"2026-08-25","close":552.85},{"date":"2026-08-26","close":547.29},{"date":"2026-08-27","close":547.55},{"date":"2026-08-28","close":541.69},{"date":"2026-08-31","close":544.52},{"date":"2026-09-01","close":547.65},{"date":"2026-09-02","close":556.75},{"date":"2026-09-03","close":557.96},{"date":"2026-09-04","close":546.12},{"date":"2026-09-08","close":528.9},{"date":"2026-09-09","close":521.12},{"date":"2026-09-10","close":514.56},{"date":"2026-09-11","close":515.44},{"date":"2026-09-14","close":519.51},{"date":"2026-09-15","close":514.63},{"date":"2026-09-16","close":513.26},{"date":"2026-09-17","close":516.34},{"date":"2026-09-18","close":508.34},{"date":"2026-09-21","close":510.72},{"date":"2026-09-22","close":514.99},{"date":"2026-09-23","close":516.34},{"date":"2026-09-24","close":522.38},{"date":"2026-09-25","close":526.19},{"date":"2026-09-28","close":527.67},{"date":"2026-09-29","close":526.73},{"date":"2026-09-30","close":522.81},{"date":"2026-10-01","close":506.74},{"date":"2026-10-02","close":504.73},{"date":"2026-10-05","close":503.5},{"date":"2026-10-06","close":502.31},{"date":"2026-10-07","close":505.64},{"date":"2026-10-08","close":503.25},{"date":"2026-10-09","close":510.08},{"date":"2026-10-12","close":507.0},{"date":"2026-10-13","close":485.22},{"date":"2026-10-14","close":498.5},{"date":"2026-10-15","close":508.75},{"date":"2026-10-16","close":499.74},{"date":"2026-10-19","close":501.95},{"date":"2026-10-20","close":514.65},{"date":"2026-10-21","close":524.52},{"date":"2026-10-22","close":535.17}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":535.17,"low_30d":484.08,"support":489.44,"high_30d":537.7275,"change_1d":2.0,"change_7d":7.1,"change_30d":3.8,"resistance":532.36,"position_in_range":95.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":6.94,"per":null,"quarter":"2024-Q2"},{"pbr":6.51,"per":null,"quarter":"2024-Q3"},{"pbr":5.37,"per":null,"quarter":"2024-Q4"},{"pbr":6.43,"per":null,"quarter":"2025-Q1"},{"pbr":5.67,"per":26.28,"quarter":"2025-Q2"},{"pbr":4.95,"per":22.56,"quarter":"2025-Q3"},{"pbr":5.31,"per":24.63,"quarter":"2025-Q4"},{"pbr":5.04,"per":23.73,"quarter":"2026-Q1"},{"pbr":5.36,"per":26.85,"quarter":"2026-Q2"},{"pbr":5.78,"per":28.93,"quarter":"현재"}],"timeline":[{"close":468.72,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":465.08,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":402.7,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":484.82,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":445.2,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":391.64,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":453.36,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":446.54,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":496.73,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":5.73,"pbr_5y_low":4.95,"per_5y_avg":24.81,"per_5y_low":22.56,"current_pbr":5.78,"current_per":28.93,"pbr_5y_high":6.94,"per_5y_high":26.85,"pbr_5y_median":5.37,"per_5y_median":24.63,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"per_percentile":100.0,"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":["전분기 대비 매출 12% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"Biotechnology"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +11.6%"},"momentum":{"grade":"C","reason":"RSI 64"},"valuation":{"grade":"C","reason":"PER 28.93x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.4%"},"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":4.01,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.43,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":21.92,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.1,"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":85.33,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":38.59,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":34.89,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":6.94,"per":null,"close":468.72,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":6.51,"per":null,"close":465.08,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":5.37,"per":null,"close":402.7,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":6.43,"per":null,"close":484.82,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":5.67,"per":26.28,"close":445.2,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.95,"per":22.56,"close":391.64,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":5.31,"per":24.63,"close":453.36,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":5.04,"per":23.73,"close":446.54,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":5.36,"per":26.85,"close":496.73,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"28.9배"},{"label":"PBR","value":"5.8배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"5.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":4.2,"pbr":null,"per":null,"roa":0.040104582599468336,"roe":0.05431674395863275,"revenue":3333900000.0,"market_cap":null,"net_income":1099800000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.8532649449593569,"total_assets":27423300000.0,"total_equity":20247900000.0,"profit_margin":0.3298839197336453,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1247300000.0,"operating_margin":0.37412639851225293},{"eps":4.47,"pbr":null,"per":null,"roa":0.03894368005316337,"roe":0.05326956548685821,"revenue":2986900000.0,"market_cap":null,"net_income":1031400000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.8684924168870736,"total_assets":26484400000.0,"total_equity":19361900000.0,"profit_margin":0.3453078442532391,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1138100000.0,"operating_margin":0.3810304998493421},{"eps":5.03,"pbr":null,"per":null,"roa":0.04556130177333721,"roe":0.06381189126638022,"revenue":3227100000.0,"market_cap":null,"net_income":1191100000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.8555979052399988,"total_assets":26142800000.0,"total_equity":18665800000.0,"profit_margin":0.3690929937095225,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1300400000.0,"operating_margin":0.40296241207275885},{"eps":4.8,"pbr":null,"per":null,"roa":0.04355590592986168,"roe":0.06252742684250641,"revenue":3076400000.0,"market_cap":null,"net_income":1082900000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.8651670784033285,"total_assets":24862300000.0,"total_equity":17318800000.0,"profit_margin":0.35200234039786765,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1186200000.0,"operating_margin":0.38558054869327785},{"eps":4.52,"pbr":null,"per":null,"roa":0.04297178897269592,"roe":0.06013833738952223,"revenue":2964700000.0,"market_cap":null,"net_income":1032900000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.8625493304550207,"total_assets":24036700000.0,"total_equity":17175400000.0,"profit_margin":0.3483995007926603,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1151100000.0,"operating_margin":0.3882686275171181},{"eps":4.06,"pbr":null,"per":null,"roa":0.04497505124450951,"roe":0.062380755684608054,"revenue":2770200000.0,"market_cap":null,"net_income":1029051659.9999999,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.8689625297812432,"total_assets":22880500000.0,"total_equity":16496300000.0,"profit_margin":0.37147197314273334,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":630100000.0,"operating_margin":0.22745650133564363},{"eps":3.98,"pbr":null,"per":null,"roa":0.040517991230717344,"roe":0.05563816302652106,"revenue":2912000000.0,"market_cap":null,"net_income":913000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.8546016483516483,"total_assets":22533200000.0,"total_equity":16409600000.0,"profit_margin":0.3135302197802198,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1026000000.0,"operating_margin":0.35233516483516486},{"eps":4.38,"pbr":null,"per":null,"roa":0.047004972976861716,"roe":0.06688034598135743,"revenue":2771900000.0,"market_cap":null,"net_income":1045400000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.8583642988563801,"total_assets":22240200000.0,"total_equity":15630900000.0,"profit_margin":0.37714203254085643,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1116300000.0,"operating_margin":0.4027201558497781},{"eps":-12.83,"pbr":null,"per":null,"roa":-0.17850100088912732,"roe":-0.24322659681753267,"revenue":2645600000.0,"market_cap":null,"net_income":-3593600000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.8594269730873904,"total_assets":20132100000.0,"total_equity":14774700000.0,"profit_margin":-1.3583308134260659,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3514700000.0,"operating_margin":-1.3285077109162382},{"eps":4.269260900991045,"pbr":null,"per":null,"roa":0.04597489693695803,"roe":0.05928849492629377,"revenue":2687200000.0,"market_cap":null,"net_income":1099600000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.8725066984221495,"total_assets":23917400000.0,"total_equity":18546600000.0,"profit_margin":0.40919916641857695,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1139500000.0,"operating_margin":0.4240473355165228},{"eps":3.761422299818229,"pbr":null,"per":null,"roa":0.04262171032371031,"roe":0.055106823507997546,"revenue":2517700000.0,"market_cap":null,"net_income":968800000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.8538348492671883,"total_assets":22730200000.0,"total_equity":17580400000.0,"profit_margin":0.38479564682051076,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":988500000.0,"operating_margin":0.3926202486396314},{"eps":4.019612414328873,"pbr":null,"per":null,"roa":0.0476521434949508,"roe":0.06269681701467952,"revenue":2483500000.0,"market_cap":null,"net_income":1035300000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.8716730420777129,"total_assets":21726200000.0,"total_equity":16512800000.0,"profit_margin":0.4168713509160459,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1038100000.0,"operating_margin":0.4179987920273807}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":16.94,"per":26.28,"date":"2025-06","close":445.2,"source":"reported"},{"eps":16.94,"per":26.97,"date":"2025-07","close":456.87,"source":"reported"},{"eps":16.94,"per":23.08,"date":"2025-08","close":391.02,"source":"reported"},{"eps":17.36,"per":22.56,"date":"2025-09","close":391.64,"source":"reported"},{"eps":17.36,"per":24.51,"date":"2025-10","close":425.57,"source":"reported"},{"eps":17.36,"per":24.98,"date":"2025-11","close":433.61,"source":"reported"},{"eps":18.41,"per":24.63,"date":"2025-12","close":453.36,"source":"reported"},{"eps":18.41,"per":25.52,"date":"2026-01","close":469.9,"source":"reported"},{"eps":18.41,"per":26.99,"date":"2026-02","close":496.83,"source":"reported"},{"eps":18.82,"per":23.73,"date":"2026-03","close":446.54,"source":"reported"},{"eps":18.82,"per":22.71,"date":"2026-04","close":427.38,"source":"reported"},{"eps":18.82,"per":23.78,"date":"2026-05","close":447.54,"source":"reported"},{"eps":18.5,"per":26.85,"date":"2026-06","close":496.73,"source":"reported"},{"eps":18.5,"per":25.79,"date":"2026-07","close":477.1,"source":"reported"},{"eps":18.5,"per":29.43,"date":"2026-08","close":544.52,"source":"reported"},{"eps":18.5,"per":28.26,"date":"2026-09","close":522.81,"source":"reported"},{"eps":18.5,"per":28.93,"date":"2026-10","close":535.17,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":25.59,"std":2.06,"count":17,"current":28.93,"lower_1sd":23.53,"upper_1sd":27.65},"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":"Vertex Pharmaceuticals Incorporated","phase":"above-fold","symbol_resolved":true}