{"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":"2026-10-23T09:57:49.611291+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":16.9,"direction":"higher_better","percentile":73},{"name":"영업이익 성장률","unit":"%","value":14.9,"direction":"higher_better","percentile":71}],"summary":"매출 +16.9%","percentile":72},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":43.2,"direction":null,"percentile":43},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-11.0,"direction":"higher_better","percentile":28}],"summary":"RSI 43","percentile":47},"valuation":{"grade":"C","metrics":[],"summary":"PER 33.63x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.47,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":19.29,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":18.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.59,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.5%","percentile":null},"financial_health":{"grade":"A","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":5.12,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.42,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":405.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":15.93,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 5.1x, 순차입금비율 -0.4x","percentile":92}},"signals":[],"summary":"argenx SE(ARGX)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 544.62억. 현재가 $875.76, 전일 대비 -1.6%, 30일 -11.0%. PER 33.6배 / ROE 5.5%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["전분기 대비 매출 17% 성장"],"portfolio":null,"technical":{"macd":-28.40812642532785,"grade":"C","trend":"하락","atr_14":37.42053571428571,"rsi_14":43.22427720425412,"sma_20":884.5899999999999,"sma_60":937.4886666666667,"comment":"하락 추세, RSI 43","analysis":"RSI(14) 43.2로 중립 구간입니다. MACD(-28.41)가 시그널선(-32.84)을 상회합니다(골든크로스). 현재가가 SMA20(885)과 SMA60(937) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 767~1002 (현재 위치 46%).","bb_lower":767.3780041975224,"bb_upper":1001.8019958024774,"macd_signal":-32.83689802665388},"change_pct":-1.61,"chart_data":[{"date":"2024-10-23","open":570.5,"high":571.97,"low":557.59,"close":557.92,"volume":137805,"rsi_14":56.97,"sma_20":541.6,"sma_60":530.32,"sma_120":471.56},{"date":"2024-10-24","open":557.92,"high":562.34,"low":551.1,"close":551.15,"volume":99786,"rsi_14":60.52,"sma_20":542.93,"sma_60":530.9,"sma_120":472.92},{"date":"2024-10-25","open":557.8,"high":568.07,"low":555.82,"close":556.83,"volume":135027,"rsi_14":67.14,"sma_20":543.96,"sma_60":531.58,"sma_120":474.28},{"date":"2024-10-28","open":559.78,"high":560.97,"low":552.82,"close":554.47,"volume":114719,"rsi_14":64.04,"sma_20":544.58,"sma_60":532.49,"sma_120":475.58},{"date":"2024-10-29","open":556.4,"high":556.97,"low":546.92,"close":552.88,"volume":220613,"rsi_14":67.54,"sma_20":544.86,"sma_60":533.63,"sma_120":476.97},{"date":"2024-10-30","open":552.88,"high":555.92,"low":545.55,"close":551.71,"volume":267791,"rsi_14":64.11,"sma_20":544.95,"sma_60":534.71,"sma_120":478.38},{"date":"2024-10-31","open":589.6,"high":589.6,"low":566.57,"close":586.3,"volume":786180,"rsi_14":72.18,"sma_20":547.11,"sma_60":536.2,"sma_120":480.14},{"date":"2024-11-01","open":591.85,"high":610.73,"low":590.12,"close":595.58,"volume":468633,"rsi_14":72.77,"sma_20":550.4,"sma_60":537.37,"sma_120":482.11},{"date":"2024-11-04","open":596.39,"high":597.21,"low":582.44,"close":588.67,"volume":265734,"rsi_14":68.32,"sma_20":553.69,"sma_60":538.26,"sma_120":484.05},{"date":"2024-11-05","open":594.16,"high":611.22,"low":591.4,"close":602.47,"volume":253797,"rsi_14":73.85,"sma_20":557.46,"sma_60":539.34,"sma_120":485.93},{"date":"2024-11-06","open":599.2,"high":604.21,"low":586.95,"close":588.97,"volume":337262,"rsi_14":66.12,"sma_20":560.88,"sma_60":540.3,"sma_120":487.69},{"date":"2024-11-07","open":589.2,"high":596.53,"low":587.77,"close":591.44,"volume":198725,"rsi_14":60.9,"sma_20":564.09,"sma_60":541.45,"sma_120":489.58},{"date":"2024-11-08","open":591.44,"high":599.4,"low":590.42,"close":596.0,"volume":180949,"rsi_14":64.65,"sma_20":567.05,"sma_60":542.64,"sma_120":491.53},{"date":"2024-11-11","open":596.0,"high":596.16,"low":588.49,"close":588.94,"volume":135747,"rsi_14":58.5,"sma_20":569.32,"sma_60":543.7,"sma_120":493.46},{"date":"2024-11-12","open":600.9,"high":601.19,"low":586.59,"close":593.95,"volume":215270,"rsi_14":65.7,"sma_20":571.78,"sma_60":544.87,"sma_120":495.38},{"date":"2024-11-13","open":591.91,"high":603.22,"low":591.65,"close":599.35,"volume":261731,"rsi_14":71.26,"sma_20":574.72,"sma_60":546.12,"sma_120":497.37},{"date":"2024-11-14","open":598.41,"high":601.17,"low":590.6,"close":595.04,"volume":591492,"rsi_14":67.06,"sma_20":577.28,"sma_60":547.28,"sma_120":499.27},{"date":"2024-11-15","open":572.41,"high":575.31,"low":562.17,"close":564.22,"volume":614306,"rsi_14":53.47,"sma_20":577.24,"sma_60":548.02,"sma_120":500.92},{"date":"2024-11-18","open":563.0,"high":569.42,"low":561.0,"close":567.9,"volume":269903,"rsi_14":55.27,"sma_20":577.61,"sma_60":548.88,"sma_120":502.5},{"date":"2024-11-19","open":569.46,"high":575.57,"low":558.15,"close":574.54,"volume":387483,"rsi_14":57.71,"sma_20":577.92,"sma_60":549.83,"sma_120":504.27},{"date":"2024-11-20","open":588.6,"high":592.29,"low":578.61,"close":591.82,"volume":382273,"rsi_14":52.11,"sma_20":579.61,"sma_60":551.08,"sma_120":506.11},{"date":"2024-11-21","open":587.39,"high":601.95,"low":582.07,"close":596.74,"volume":417736,"rsi_14":50.46,"sma_20":581.89,"sma_60":552.38,"sma_120":507.94},{"date":"2024-11-22","open":602.6,"high":610.61,"low":601.1,"close":605.92,"volume":363517,"rsi_14":56.71,"sma_20":584.35,"sma_60":553.85,"sma_120":509.83},{"date":"2024-11-25","open":612.64,"high":618.4,"low":605.32,"close":605.66,"volume":320061,"rsi_14":51.39,"sma_20":586.91,"sma_60":555.32,"sma_120":511.67},{"date":"2024-11-26","open":608.2,"high":609.31,"low":601.63,"close":607.16,"volume":361887,"rsi_14":58.82,"sma_20":589.62,"sma_60":556.87,"sma_120":513.51},{"date":"2024-11-27","open":615.61,"high":620.28,"low":608.77,"close":614.59,"volume":405338,"rsi_14":60.71,"sma_20":592.76,"sma_60":558.32,"sma_120":515.49},{"date":"2024-11-29","open":617.2,"high":619.82,"low":613.8,"close":616.55,"volume":190007,"rsi_14":59.74,"sma_20":594.28,"sma_60":559.46,"sma_120":517.47},{"date":"2024-12-02","open":616.4,"high":622.32,"low":614.88,"close":617.49,"volume":300480,"rsi_14":64.37,"sma_20":595.37,"sma_60":560.72,"sma_120":519.48},{"date":"2024-12-03","open":619.6,"high":621.68,"low":604.91,"close":606.47,"volume":286051,"rsi_14":55.94,"sma_20":596.26,"sma_60":561.61,"sma_120":521.34},{"date":"2024-12-04","open":608.6,"high":626.0,"low":608.2,"close":624.96,"volume":288257,"rsi_14":60.81,"sma_20":597.39,"sma_60":563.11,"sma_120":523.32},{"date":"2024-12-05","open":630.0,"high":630.0,"low":620.5,"close":626.12,"volume":194885,"rsi_14":63.48,"sma_20":599.24,"sma_60":564.59,"sma_120":525.31},{"date":"2024-12-06","open":626.37,"high":628.6,"low":619.6,"close":623.11,"volume":155011,"rsi_14":83.66,"sma_20":600.83,"sma_60":566.05,"sma_120":527.35},{"date":"2024-12-09","open":615.32,"high":626.93,"low":610.7,"close":611.01,"volume":212861,"rsi_14":72.48,"sma_20":601.58,"sma_60":567.26,"sma_120":529.29},{"date":"2024-12-10","open":611.01,"high":613.4,"low":605.97,"close":609.88,"volume":202861,"rsi_14":69.55,"sma_20":602.62,"sma_60":568.46,"sma_120":531.14},{"date":"2024-12-11","open":612.2,"high":612.8,"low":605.17,"close":605.87,"volume":400197,"rsi_14":59.11,"sma_20":603.22,"sma_60":569.86,"sma_120":532.9},{"date":"2024-12-12","open":606.74,"high":611.16,"low":603.19,"close":603.4,"volume":242379,"rsi_14":54.46,"sma_20":603.42,"sma_60":571.1,"sma_120":534.26},{"date":"2024-12-13","open":610.0,"high":612.01,"low":602.44,"close":607.21,"volume":200962,"rsi_14":50.93,"sma_20":604.03,"sma_60":572.28,"sma_120":535.56},{"date":"2024-12-16","open":617.87,"high":643.63,"low":617.87,"close":632.64,"volume":281776,"rsi_14":64.28,"sma_20":607.45,"sma_60":573.94,"sma_120":537.11},{"date":"2024-12-17","open":626.2,"high":644.97,"low":621.75,"close":638.33,"volume":459659,"rsi_14":65.8,"sma_20":610.97,"sma_60":575.77,"sma_120":538.72},{"date":"2024-12-18","open":630.2,"high":643.46,"low":622.78,"close":624.18,"volume":337637,"rsi_14":54.55,"sma_20":613.46,"sma_60":577.51,"sma_120":540.34},{"date":"2024-12-19","open":621.77,"high":630.22,"low":613.95,"close":626.03,"volume":332470,"rsi_14":54.5,"sma_20":615.17,"sma_60":578.79,"sma_120":541.94},{"date":"2024-12-20","open":623.2,"high":634.4,"low":619.6,"close":623.82,"volume":313185,"rsi_14":52.97,"sma_20":616.52,"sma_60":580.45,"sma_120":543.51},{"date":"2024-12-23","open":625.6,"high":630.16,"low":617.88,"close":628.32,"volume":153614,"rsi_14":60.92,"sma_20":617.64,"sma_60":581.98,"sma_120":545.12},{"date":"2024-12-24","open":626.72,"high":634.53,"low":626.72,"close":629.99,"volume":151737,"rsi_14":53.02,"sma_20":618.86,"sma_60":583.45,"sma_120":546.74},{"date":"2024-12-26","open":626.07,"high":637.08,"low":623.77,"close":632.04,"volume":67855,"rsi_14":53.52,"sma_20":620.1,"sma_60":584.86,"sma_120":548.37},{"date":"2024-12-27","open":630.47,"high":632.23,"low":624.93,"close":626.31,"volume":138066,"rsi_14":51.84,"sma_20":620.69,"sma_60":586.13,"sma_120":549.77},{"date":"2024-12-30","open":619.21,"high":625.93,"low":616.5,"close":619.96,"volume":119155,"rsi_14":55.52,"sma_20":620.86,"sma_60":587.42,"sma_120":551.04},{"date":"2024-12-31","open":618.85,"high":623.97,"low":613.0,"close":615.0,"volume":106221,"rsi_14":53.02,"sma_20":620.73,"sma_60":588.83,"sma_120":552.32},{"date":"2025-01-02","open":622.49,"high":627.8,"low":615.82,"close":620.16,"volume":142798,"rsi_14":58.31,"sma_20":621.42,"sma_60":590.46,"sma_120":553.6},{"date":"2025-01-03","open":624.81,"high":633.67,"low":620.16,"close":621.29,"volume":147053,"rsi_14":60.56,"sma_20":621.23,"sma_60":592.02,"sma_120":554.93},{"date":"2025-01-06","open":625.01,"high":648.24,"low":623.8,"close":645.37,"volume":230693,"rsi_14":68.18,"sma_20":622.2,"sma_60":594.11,"sma_120":556.38},{"date":"2025-01-07","open":651.6,"high":659.95,"low":647.4,"close":648.62,"volume":246552,"rsi_14":59.65,"sma_20":623.47,"sma_60":596.13,"sma_120":557.92},{"date":"2025-01-08","open":658.13,"high":663.48,"low":647.58,"close":649.26,"volume":293368,"rsi_14":57.03,"sma_20":625.38,"sma_60":598.0,"sma_120":559.44},{"date":"2025-01-10","open":662.6,"high":663.78,"low":647.0,"close":656.26,"volume":379753,"rsi_14":72.73,"sma_20":627.7,"sma_60":599.88,"sma_120":560.98},{"date":"2025-01-13","open":658.6,"high":670.4,"low":641.8,"close":670.4,"volume":407741,"rsi_14":76.77,"sma_20":630.93,"sma_60":601.98,"sma_120":562.73},{"date":"2025-01-14","open":667.71,"high":678.21,"low":664.0,"close":665.6,"volume":388015,"rsi_14":74.44,"sma_20":634.04,"sma_60":604.06,"sma_120":564.34},{"date":"2025-01-15","open":662.0,"high":670.5,"low":657.1,"close":665.19,"volume":270243,"rsi_14":72.66,"sma_20":636.94,"sma_60":606.08,"sma_120":566.01},{"date":"2025-01-16","open":667.19,"high":667.82,"low":658.26,"close":659.81,"volume":450778,"rsi_14":67.52,"sma_20":638.3,"sma_60":607.66,"sma_120":567.46},{"date":"2025-01-17","open":656.0,"high":661.22,"low":639.78,"close":640.52,"volume":485387,"rsi_14":54.14,"sma_20":638.41,"sma_60":609.0,"sma_120":568.67},{"date":"2025-01-21","open":657.8,"high":657.8,"low":644.32,"close":647.39,"volume":404426,"rsi_14":60.19,"sma_20":639.57,"sma_60":610.31,"sma_120":569.91},{"date":"2025-01-22","open":650.81,"high":651.6,"low":638.43,"close":639.84,"volume":281882,"rsi_14":59.5,"sma_20":640.26,"sma_60":611.68,"sma_120":571.0},{"date":"2025-01-23","open":640.42,"high":655.52,"low":635.85,"close":652.19,"volume":194253,"rsi_14":66.6,"sma_20":641.68,"sma_60":613.36,"sma_120":572.13},{"date":"2025-01-24","open":652.6,"high":661.59,"low":647.74,"close":648.94,"volume":217138,"rsi_14":63.07,"sma_20":642.71,"sma_60":614.9,"sma_120":573.24},{"date":"2025-01-27","open":650.8,"high":661.0,"low":645.87,"close":648.82,"volume":258144,"rsi_14":62.61,"sma_20":643.65,"sma_60":616.47,"sma_120":574.48},{"date":"2025-01-28","open":649.2,"high":658.12,"low":641.76,"close":648.11,"volume":239039,"rsi_14":51.6,"sma_20":644.45,"sma_60":618.06,"sma_120":575.85},{"date":"2025-01-29","open":662.0,"high":665.98,"low":650.84,"close":654.76,"volume":205908,"rsi_14":53.44,"sma_20":645.87,"sma_60":619.77,"sma_120":577.24},{"date":"2025-01-30","open":660.01,"high":668.31,"low":653.64,"close":665.68,"volume":185124,"rsi_14":58.26,"sma_20":648.16,"sma_60":621.1,"sma_120":578.65},{"date":"2025-01-31","open":667.45,"high":671.39,"low":653.75,"close":655.13,"volume":258976,"rsi_14":49.45,"sma_20":650.17,"sma_60":622.09,"sma_120":579.73},{"date":"2025-02-03","open":654.26,"high":663.45,"low":648.49,"close":657.56,"volume":241324,"rsi_14":42.97,"sma_20":652.04,"sma_60":623.24,"sma_120":580.75},{"date":"2025-02-04","open":660.17,"high":665.15,"low":649.55,"close":651.3,"volume":269795,"rsi_14":42.29,"sma_20":653.54,"sma_60":624.05,"sma_120":581.69},{"date":"2025-02-05","open":659.79,"high":672.39,"low":659.79,"close":671.74,"volume":346950,"rsi_14":52.91,"sma_20":654.86,"sma_60":625.43,"sma_120":582.87},{"date":"2025-02-06","open":666.2,"high":666.2,"low":654.39,"close":657.97,"volume":157446,"rsi_14":49.24,"sma_20":655.32,"sma_60":626.54,"sma_120":584.0},{"date":"2025-02-07","open":656.21,"high":658.46,"low":646.61,"close":646.64,"volume":228974,"rsi_14":52.7,"sma_20":655.19,"sma_60":627.38,"sma_120":585.01},{"date":"2025-02-10","open":651.74,"high":660.48,"low":643.46,"close":646.45,"volume":197835,"rsi_14":49.56,"sma_20":654.7,"sma_60":628.34,"sma_120":586.02},{"date":"2025-02-11","open":645.0,"high":647.21,"low":632.86,"close":636.02,"volume":245320,"rsi_14":48.25,"sma_20":652.98,"sma_60":629.04,"sma_120":586.96},{"date":"2025-02-12","open":636.02,"high":649.96,"low":634.79,"close":649.09,"volume":137079,"rsi_14":48.59,"sma_20":652.16,"sma_60":629.87,"sma_120":588.0},{"date":"2025-02-13","open":645.78,"high":652.23,"low":644.54,"close":651.34,"volume":186353,"rsi_14":51.1,"sma_20":651.47,"sma_60":630.81,"sma_120":589.05},{"date":"2025-02-14","open":649.42,"high":649.97,"low":632.15,"close":639.41,"volume":266816,"rsi_14":46.11,"sma_20":650.45,"sma_60":632.06,"sma_120":590.04},{"date":"2025-02-18","open":639.41,"high":645.0,"low":634.73,"close":639.0,"volume":264784,"rsi_14":46.22,"sma_20":650.37,"sma_60":633.25,"sma_120":591.06},{"date":"2025-02-19","open":637.9,"high":645.03,"low":637.6,"close":640.14,"volume":257868,"rsi_14":43.65,"sma_20":650.01,"sma_60":634.34,"sma_120":592.09},{"date":"2025-02-20","open":638.81,"high":649.97,"low":637.14,"close":647.49,"volume":207756,"rsi_14":41.85,"sma_20":650.39,"sma_60":635.27,"sma_120":593.18},{"date":"2025-02-21","open":647.09,"high":650.15,"low":641.86,"close":644.48,"volume":215707,"rsi_14":44.88,"sma_20":650.0,"sma_60":636.07,"sma_120":594.22},{"date":"2025-02-24","open":645.4,"high":645.74,"low":624.1,"close":626.13,"volume":296613,"rsi_14":36.9,"sma_20":648.86,"sma_60":636.4,"sma_120":595.13},{"date":"2025-02-25","open":634.72,"high":636.39,"low":621.17,"close":624.94,"volume":489629,"rsi_14":38.53,"sma_20":647.67,"sma_60":636.72,"sma_120":596.02},{"date":"2025-02-26","open":628.51,"high":632.42,"low":621.55,"close":623.02,"volume":332520,"rsi_14":24.71,"sma_20":646.41,"sma_60":636.99,"sma_120":596.93},{"date":"2025-02-27","open":630.65,"high":650.79,"low":623.39,"close":624.7,"volume":336054,"rsi_14":30.26,"sma_20":644.91,"sma_60":637.16,"sma_120":597.74},{"date":"2025-02-28","open":618.1,"high":628.58,"low":609.95,"close":624.67,"volume":404615,"rsi_14":34.94,"sma_20":642.86,"sma_60":637.29,"sma_120":598.38},{"date":"2025-03-03","open":640.37,"high":644.19,"low":622.01,"close":622.61,"volume":179295,"rsi_14":34.07,"sma_20":641.24,"sma_60":637.38,"sma_120":599.05},{"date":"2025-03-04","open":629.96,"high":633.64,"low":618.21,"close":621.25,"volume":285887,"rsi_14":38.77,"sma_20":639.42,"sma_60":637.62,"sma_120":599.62},{"date":"2025-03-05","open":631.61,"high":642.24,"low":631.03,"close":636.49,"volume":258570,"rsi_14":40.72,"sma_20":638.68,"sma_60":637.82,"sma_120":600.47},{"date":"2025-03-06","open":623.46,"high":628.48,"low":612.51,"close":613.18,"volume":167636,"rsi_14":28.56,"sma_20":635.75,"sma_60":637.6,"sma_120":601.1},{"date":"2025-03-07","open":610.7,"high":612.4,"low":592.7,"close":594.21,"volume":383610,"rsi_14":26.46,"sma_20":632.56,"sma_60":637.12,"sma_120":601.58},{"date":"2025-03-10","open":582.17,"high":584.2,"low":567.34,"close":571.0,"volume":510179,"rsi_14":21.39,"sma_20":628.78,"sma_60":636.45,"sma_120":601.86},{"date":"2025-03-11","open":566.93,"high":583.64,"low":562.96,"close":580.43,"volume":407997,"rsi_14":26.51,"sma_20":625.48,"sma_60":635.96,"sma_120":602.21},{"date":"2025-03-12","open":588.85,"high":593.1,"low":583.45,"close":591.45,"volume":254093,"rsi_14":28.57,"sma_20":623.25,"sma_60":635.72,"sma_120":602.79},{"date":"2025-03-13","open":584.37,"high":584.61,"low":574.01,"close":581.21,"volume":349877,"rsi_14":27.08,"sma_20":619.86,"sma_60":635.35,"sma_120":603.22},{"date":"2025-03-14","open":582.41,"high":605.43,"low":582.41,"close":604.96,"volume":575799,"rsi_14":42.62,"sma_20":617.54,"sma_60":635.31,"sma_120":603.8},{"date":"2025-03-17","open":616.02,"high":620.11,"low":608.39,"close":614.19,"volume":292081,"rsi_14":46.45,"sma_20":616.28,"sma_60":635.01,"sma_120":604.47},{"date":"2025-03-18","open":621.05,"high":622.2,"low":607.39,"close":611.18,"volume":232400,"rsi_14":46.12,"sma_20":614.89,"sma_60":634.55,"sma_120":605.16},{"date":"2025-03-19","open":614.41,"high":627.0,"low":609.91,"close":619.97,"volume":377277,"rsi_14":48.52,"sma_20":613.88,"sma_60":634.48,"sma_120":606.0},{"date":"2025-03-20","open":617.0,"high":621.56,"low":612.1,"close":613.04,"volume":176725,"rsi_14":46.51,"sma_20":612.16,"sma_60":634.27,"sma_120":606.53},{"date":"2025-03-21","open":611.07,"high":619.92,"low":609.69,"close":615.02,"volume":250919,"rsi_14":47.72,"sma_20":610.68,"sma_60":634.12,"sma_120":607.28},{"date":"2025-03-24","open":604.79,"high":612.33,"low":604.11,"close":607.95,"volume":407067,"rsi_14":46.14,"sma_20":609.77,"sma_60":633.78,"sma_120":607.88},{"date":"2025-03-25","open":612.98,"high":612.98,"low":597.51,"close":605.52,"volume":221858,"rsi_14":40.28,"sma_20":608.8,"sma_60":633.37,"sma_120":608.41},{"date":"2025-03-26","open":590.99,"high":590.99,"low":582.07,"close":583.66,"volume":355477,"rsi_14":40.65,"sma_20":606.83,"sma_60":632.57,"sma_120":608.71},{"date":"2025-03-27","open":583.66,"high":596.9,"low":582.1,"close":593.47,"volume":362592,"rsi_14":49.75,"sma_20":605.27,"sma_60":632.02,"sma_120":609.08},{"date":"2025-03-28","open":596.01,"high":598.06,"low":587.2,"close":589.15,"volume":233018,"rsi_14":56.99,"sma_20":603.5,"sma_60":631.51,"sma_120":609.46},{"date":"2025-03-31","open":582.96,"high":594.42,"low":574.81,"close":591.86,"volume":443003,"rsi_14":54.64,"sma_20":601.96,"sma_60":631.12,"sma_120":609.98},{"date":"2025-04-01","open":591.9,"high":593.99,"low":565.0,"close":567.09,"volume":454390,"rsi_14":41.1,"sma_20":599.25,"sma_60":630.24,"sma_120":610.35},{"date":"2025-04-02","open":567.73,"high":583.62,"low":565.47,"close":583.62,"volume":659121,"rsi_14":50.84,"sma_20":596.61,"sma_60":629.61,"sma_120":610.82},{"date":"2025-04-03","open":592.2,"high":595.46,"low":585.0,"close":590.06,"volume":659944,"rsi_14":44.08,"sma_20":595.45,"sma_60":628.69,"sma_120":611.4},{"date":"2025-04-04","open":575.41,"high":582.72,"low":553.2,"close":555.11,"volume":547386,"rsi_14":30.52,"sma_20":593.5,"sma_60":627.13,"sma_120":611.63},{"date":"2025-04-07","open":542.79,"high":560.35,"low":524.84,"close":550.0,"volume":661910,"rsi_14":30.1,"sma_20":592.45,"sma_60":625.47,"sma_120":611.74},{"date":"2025-04-08","open":574.2,"high":577.41,"low":540.75,"close":548.93,"volume":528987,"rsi_14":25.67,"sma_20":590.87,"sma_60":623.68,"sma_120":611.78},{"date":"2025-04-09","open":542.0,"high":574.66,"low":519.7,"close":564.13,"volume":893961,"rsi_14":34.15,"sma_20":589.51,"sma_60":621.91,"sma_120":611.95},{"date":"2025-04-10","open":564.0,"high":564.79,"low":535.26,"close":546.22,"volume":428358,"rsi_14":29.79,"sma_20":587.76,"sma_60":619.92,"sma_120":611.99},{"date":"2025-04-11","open":571.42,"high":586.17,"low":570.28,"close":580.94,"volume":536659,"rsi_14":43.17,"sma_20":586.56,"sma_60":618.52,"sma_120":612.3},{"date":"2025-04-14","open":588.6,"high":610.06,"low":585.5,"close":606.39,"volume":689909,"rsi_14":50.2,"sma_20":586.17,"sma_60":617.63,"sma_120":612.65},{"date":"2025-04-15","open":601.98,"high":605.9,"low":597.1,"close":605.38,"volume":415959,"rsi_14":55.43,"sma_20":585.88,"sma_60":617.04,"sma_120":613.02},{"date":"2025-04-16","open":600.3,"high":601.6,"low":583.0,"close":587.59,"volume":227097,"rsi_14":48.59,"sma_20":584.26,"sma_60":616.05,"sma_120":613.18},{"date":"2025-04-17","open":590.9,"high":601.27,"low":590.6,"close":596.2,"volume":321814,"rsi_14":51.66,"sma_20":583.41,"sma_60":615.32,"sma_120":613.5},{"date":"2025-04-21","open":596.01,"high":604.77,"low":592.96,"close":595.7,"volume":258466,"rsi_14":50.91,"sma_20":582.45,"sma_60":614.38,"sma_120":613.87},{"date":"2025-04-22","open":598.33,"high":602.1,"low":594.24,"close":599.87,"volume":332854,"rsi_14":58.65,"sma_20":582.04,"sma_60":613.56,"sma_120":614.23},{"date":"2025-04-23","open":599.87,"high":603.15,"low":593.31,"close":594.65,"volume":244192,"rsi_14":53.1,"sma_20":581.5,"sma_60":612.66,"sma_120":614.56},{"date":"2025-04-24","open":601.42,"high":604.89,"low":595.92,"close":600.51,"volume":269365,"rsi_14":52.94,"sma_20":582.34,"sma_60":611.86,"sma_120":614.96},{"date":"2025-04-25","open":599.9,"high":616.87,"low":594.76,"close":614.76,"volume":215858,"rsi_14":69.01,"sma_20":583.41,"sma_60":611.2,"sma_120":615.49},{"date":"2025-04-28","open":618.13,"high":625.37,"low":612.0,"close":620.97,"volume":241283,"rsi_14":72.46,"sma_20":585.0,"sma_60":610.45,"sma_120":615.78},{"date":"2025-04-29","open":624.95,"high":635.64,"low":623.16,"close":629.51,"volume":231102,"rsi_14":74.35,"sma_20":586.88,"sma_60":610.03,"sma_120":616.06},{"date":"2025-04-30","open":637.1,"high":646.81,"low":636.61,"close":645.14,"volume":319798,"rsi_14":74.42,"sma_20":590.78,"sma_60":609.82,"sma_120":616.53},{"date":"2025-05-01","open":643.33,"high":645.6,"low":631.08,"close":639.9,"volume":181903,"rsi_14":80.57,"sma_20":593.6,"sma_60":609.63,"sma_120":616.84},{"date":"2025-05-02","open":656.29,"high":656.29,"low":646.57,"close":649.67,"volume":318153,"rsi_14":76.8,"sma_20":596.58,"sma_60":609.26,"sma_120":617.35},{"date":"2025-05-05","open":654.62,"high":658.93,"low":652.61,"close":656.65,"volume":210611,"rsi_14":72.89,"sma_20":601.66,"sma_60":609.24,"sma_120":617.89},{"date":"2025-05-06","open":651.76,"high":653.25,"low":614.58,"close":615.11,"volume":476930,"rsi_14":53.24,"sma_20":604.91,"sma_60":608.71,"sma_120":618.05},{"date":"2025-05-07","open":623.0,"high":626.82,"low":616.06,"close":622.93,"volume":432541,"rsi_14":62.59,"sma_20":608.61,"sma_60":608.32,"sma_120":618.33},{"date":"2025-05-08","open":570.42,"high":577.23,"low":529.11,"close":569.12,"volume":2008849,"rsi_14":42.7,"sma_20":608.86,"sma_60":607.21,"sma_120":618.13},{"date":"2025-05-09","open":569.6,"high":578.26,"low":545.02,"close":549.65,"volume":718045,"rsi_14":38.74,"sma_20":609.03,"sma_60":605.55,"sma_120":617.71},{"date":"2025-05-12","open":538.5,"high":561.48,"low":535.5,"close":560.9,"volume":657966,"rsi_14":40.79,"sma_20":608.03,"sma_60":604.04,"sma_120":617.43},{"date":"2025-05-13","open":557.37,"high":557.37,"low":538.09,"close":542.47,"volume":716573,"rsi_14":38.39,"sma_20":604.83,"sma_60":602.43,"sma_120":617.25},{"date":"2025-05-14","open":542.92,"high":545.99,"low":530.97,"close":532.27,"volume":486217,"rsi_14":35.11,"sma_20":601.18,"sma_60":600.65,"sma_120":616.95},{"date":"2025-05-15","open":537.5,"high":564.0,"low":533.41,"close":561.75,"volume":694524,"rsi_14":39.15,"sma_20":599.89,"sma_60":599.34,"sma_120":616.84},{"date":"2025-05-16","open":560.83,"high":568.0,"low":557.21,"close":565.63,"volume":433482,"rsi_14":38.57,"sma_20":598.36,"sma_60":597.98,"sma_120":616.62},{"date":"2025-05-19","open":569.28,"high":578.61,"low":567.87,"close":578.1,"volume":312111,"rsi_14":39.55,"sma_20":597.48,"sma_60":596.87,"sma_120":616.47},{"date":"2025-05-20","open":576.96,"high":581.76,"low":572.84,"close":578.31,"volume":316697,"rsi_14":35.51,"sma_20":596.4,"sma_60":596.07,"sma_120":616.24},{"date":"2025-05-21","open":590.3,"high":594.14,"low":583.06,"close":584.95,"volume":434704,"rsi_14":38.15,"sma_20":595.91,"sma_60":595.41,"sma_120":616.07},{"date":"2025-05-22","open":580.36,"high":585.72,"low":578.6,"close":581.44,"volume":335848,"rsi_14":34.88,"sma_20":594.96,"sma_60":594.71,"sma_120":615.85},{"date":"2025-05-23","open":576.31,"high":588.36,"low":576.31,"close":587.61,"volume":227650,"rsi_14":34.65,"sma_20":593.6,"sma_60":594.09,"sma_120":615.63},{"date":"2025-05-27","open":594.51,"high":595.02,"low":578.69,"close":579.77,"volume":339411,"rsi_14":40.76,"sma_20":591.54,"sma_60":593.35,"sma_120":615.32},{"date":"2025-05-28","open":578.19,"high":582.46,"low":570.0,"close":576.24,"volume":230595,"rsi_14":37.51,"sma_20":588.88,"sma_60":592.57,"sma_120":614.98},{"date":"2025-05-29","open":577.01,"high":584.9,"low":575.01,"close":580.95,"volume":171708,"rsi_14":54.29,"sma_20":585.67,"sma_60":591.9,"sma_120":614.76},{"date":"2025-05-30","open":579.58,"high":579.7,"low":566.31,"close":573.26,"volume":352763,"rsi_14":59.37,"sma_20":582.34,"sma_60":590.85,"sma_120":614.33},{"date":"2025-06-02","open":572.69,"high":586.2,"low":570.1,"close":584.6,"volume":275921,"rsi_14":59.4,"sma_20":579.09,"sma_60":590.37,"sma_120":613.99},{"date":"2025-06-03","open":573.16,"high":582.53,"low":569.95,"close":576.61,"volume":198149,"rsi_14":64.76,"sma_20":575.08,"sma_60":590.08,"sma_120":613.6},{"date":"2025-06-04","open":578.2,"high":585.22,"low":572.77,"close":573.51,"volume":220671,"rsi_14":68.99,"sma_20":573.0,"sma_60":590.12,"sma_120":613.29},{"date":"2025-06-05","open":574.8,"high":584.76,"low":573.58,"close":580.59,"volume":243670,"rsi_14":60.93,"sma_20":570.89,"sma_60":590.12,"sma_120":613.04},{"date":"2025-06-06","open":581.56,"high":590.73,"low":581.56,"close":585.93,"volume":204200,"rsi_14":61.58,"sma_20":571.73,"sma_60":590.03,"sma_120":612.88},{"date":"2025-06-09","open":588.16,"high":592.1,"low":582.45,"close":583.62,"volume":267126,"rsi_14":53.56,"sma_20":573.43,"sma_60":590.07,"sma_120":612.71},{"date":"2025-06-10","open":586.8,"high":589.9,"low":574.86,"close":575.46,"volume":225388,"rsi_14":48.33,"sma_20":574.15,"sma_60":589.58,"sma_120":612.45},{"date":"2025-06-11","open":578.87,"high":582.01,"low":574.6,"close":574.96,"volume":254638,"rsi_14":43.7,"sma_20":575.78,"sma_60":588.93,"sma_120":611.97},{"date":"2025-06-12","open":578.14,"high":589.06,"low":576.22,"close":586.76,"volume":286380,"rsi_14":53.04,"sma_20":578.5,"sma_60":588.52,"sma_120":611.54},{"date":"2025-06-13","open":580.48,"high":583.16,"low":575.41,"close":577.89,"volume":297420,"rsi_14":44.62,"sma_20":579.31,"sma_60":587.82,"sma_120":611.15},{"date":"2025-06-16","open":573.05,"high":574.5,"low":550.91,"close":551.22,"volume":426893,"rsi_14":36.92,"sma_20":578.59,"sma_60":586.79,"sma_120":610.53},{"date":"2025-06-17","open":546.97,"high":550.39,"low":540.37,"close":540.71,"volume":479479,"rsi_14":34.7,"sma_20":576.72,"sma_60":585.55,"sma_120":609.83},{"date":"2025-06-18","open":542.1,"high":546.76,"low":537.75,"close":537.92,"volume":252943,"rsi_14":31.16,"sma_20":574.7,"sma_60":584.38,"sma_120":609.08},{"date":"2025-06-20","open":542.49,"high":546.91,"low":538.59,"close":542.15,"volume":372908,"rsi_14":35.95,"sma_20":572.56,"sma_60":583.33,"sma_120":608.35},{"date":"2025-06-23","open":543.39,"high":545.01,"low":534.23,"close":540.76,"volume":405260,"rsi_14":28.24,"sma_20":570.53,"sma_60":582.61,"sma_120":607.59},{"date":"2025-06-24","open":549.58,"high":574.64,"low":548.96,"close":568.06,"volume":385886,"rsi_14":46.44,"sma_20":569.55,"sma_60":582.19,"sma_120":607.1},{"date":"2025-06-25","open":560.06,"high":564.28,"low":556.92,"close":560.53,"volume":227153,"rsi_14":44.79,"sma_20":568.59,"sma_60":581.71,"sma_120":606.61},{"date":"2025-06-26","open":561.81,"high":562.0,"low":556.76,"close":560.04,"volume":276448,"rsi_14":41.28,"sma_20":567.78,"sma_60":581.18,"sma_120":606.15},{"date":"2025-06-27","open":560.51,"high":565.23,"low":555.63,"close":560.14,"volume":474711,"rsi_14":38.55,"sma_20":566.74,"sma_60":581.06,"sma_120":605.65},{"date":"2025-06-30","open":559.81,"high":562.34,"low":510.05,"close":551.22,"volume":1496237,"rsi_14":36.42,"sma_20":565.63,"sma_60":580.52,"sma_120":605.07},{"date":"2025-07-01","open":555.38,"high":563.36,"low":541.95,"close":542.47,"volume":606606,"rsi_14":36.24,"sma_20":563.53,"sma_60":579.73,"sma_120":604.21},{"date":"2025-07-02","open":548.2,"high":554.39,"low":541.99,"close":545.11,"volume":517681,"rsi_14":37.77,"sma_20":561.95,"sma_60":579.56,"sma_120":603.35},{"date":"2025-07-03","open":545.51,"high":545.61,"low":538.89,"close":543.48,"volume":289592,"rsi_14":30.65,"sma_20":560.45,"sma_60":579.46,"sma_120":602.46},{"date":"2025-07-07","open":543.1,"high":546.73,"low":539.78,"close":546.04,"volume":420895,"rsi_14":34.91,"sma_20":558.72,"sma_60":579.41,"sma_120":601.55},{"date":"2025-07-08","open":544.58,"high":544.98,"low":536.02,"close":538.64,"volume":472576,"rsi_14":42.71,"sma_20":556.36,"sma_60":578.98,"sma_120":600.45},{"date":"2025-07-09","open":539.72,"high":557.29,"low":538.91,"close":555.19,"volume":671259,"rsi_14":57.85,"sma_20":554.94,"sma_60":579.13,"sma_120":599.53},{"date":"2025-07-10","open":554.84,"high":568.47,"low":549.85,"close":563.31,"volume":364266,"rsi_14":63.01,"sma_20":554.33,"sma_60":578.84,"sma_120":598.68},{"date":"2025-07-11","open":561.59,"high":564.02,"low":553.54,"close":560.24,"volume":248405,"rsi_14":59.38,"sma_20":553.59,"sma_60":578.07,"sma_120":597.85},{"date":"2025-07-14","open":558.76,"high":571.99,"low":557.05,"close":561.28,"volume":356328,"rsi_14":60.68,"sma_20":552.32,"sma_60":577.33,"sma_120":597.19},{"date":"2025-07-15","open":567.03,"high":568.23,"low":554.59,"close":555.96,"volume":350113,"rsi_14":41.84,"sma_20":551.22,"sma_60":576.81,"sma_120":596.43},{"date":"2025-07-16","open":558.34,"high":578.31,"low":558.34,"close":577.92,"volume":464677,"rsi_14":59.82,"sma_20":552.56,"sma_60":576.5,"sma_120":595.91},{"date":"2025-07-17","open":572.0,"high":573.48,"low":564.52,"close":572.71,"volume":451056,"rsi_14":56.79,"sma_20":554.16,"sma_60":576.12,"sma_120":595.25},{"date":"2025-07-18","open":572.4,"high":575.48,"low":563.29,"close":564.59,"volume":336884,"rsi_14":52.2,"sma_20":555.49,"sma_60":575.53,"sma_120":594.55},{"date":"2025-07-21","open":566.46,"high":568.88,"low":560.91,"close":566.14,"volume":204455,"rsi_14":57.94,"sma_20":556.69,"sma_60":575.06,"sma_120":593.86},{"date":"2025-07-22","open":563.08,"high":575.17,"low":563.08,"close":571.23,"volume":224705,"rsi_14":65.93,"sma_20":558.21,"sma_60":574.57,"sma_120":593.22},{"date":"2025-07-23","open":575.38,"high":576.84,"low":566.42,"close":575.42,"volume":278201,"rsi_14":66.51,"sma_20":558.58,"sma_60":573.91,"sma_120":592.55},{"date":"2025-07-24","open":579.95,"high":591.93,"low":577.04,"close":591.74,"volume":377882,"rsi_14":72.66,"sma_20":560.14,"sma_60":573.42,"sma_120":591.94},{"date":"2025-07-25","open":591.0,"high":594.44,"low":587.37,"close":591.99,"volume":493124,"rsi_14":72.05,"sma_20":561.74,"sma_60":572.8,"sma_120":591.41},{"date":"2025-07-28","open":595.59,"high":598.73,"low":592.85,"close":595.19,"volume":371089,"rsi_14":78.28,"sma_20":563.49,"sma_60":571.97,"sma_120":590.89},{"date":"2025-07-29","open":592.93,"high":600.0,"low":590.78,"close":598.79,"volume":263658,"rsi_14":75.05,"sma_20":565.87,"sma_60":571.28,"sma_120":590.46},{"date":"2025-07-30","open":599.39,"high":608.28,"low":596.01,"close":598.89,"volume":565265,"rsi_14":72.51,"sma_20":568.69,"sma_60":570.44,"sma_120":589.85},{"date":"2025-07-31","open":688.38,"high":689.13,"low":665.0,"close":670.33,"volume":1377330,"rsi_14":87.35,"sma_20":574.95,"sma_60":570.66,"sma_120":589.95},{"date":"2025-08-01","open":672.58,"high":680.9,"low":661.08,"close":673.8,"volume":633642,"rsi_14":87.55,"sma_20":581.47,"sma_60":571.64,"sma_120":590.18},{"date":"2025-08-04","open":679.77,"high":691.02,"low":673.57,"close":690.32,"volume":410973,"rsi_14":91.72,"sma_20":588.68,"sma_60":572.76,"sma_120":590.54},{"date":"2025-08-05","open":694.8,"high":696.21,"low":674.84,"close":674.9,"volume":476282,"rsi_14":81.39,"sma_20":595.5,"sma_60":574.53,"sma_120":590.87},{"date":"2025-08-06","open":675.2,"high":680.12,"low":668.64,"close":673.15,"volume":410783,"rsi_14":83.25,"sma_20":601.39,"sma_60":576.59,"sma_120":591.07},{"date":"2025-08-07","open":674.55,"high":675.44,"low":667.13,"close":672.35,"volume":333554,"rsi_14":87.49,"sma_20":606.85,"sma_60":578.44,"sma_120":591.24},{"date":"2025-08-08","open":667.55,"high":670.69,"low":659.56,"close":661.83,"volume":283690,"rsi_14":81.34,"sma_20":611.93,"sma_60":580.43,"sma_120":591.43},{"date":"2025-08-11","open":648.71,"high":651.1,"low":631.47,"close":638.9,"volume":662524,"rsi_14":69.84,"sma_20":615.81,"sma_60":582.21,"sma_120":591.43},{"date":"2025-08-12","open":637.24,"high":646.93,"low":636.1,"close":637.56,"volume":470744,"rsi_14":68.53,"sma_20":619.89,"sma_60":583.47,"sma_120":591.41},{"date":"2025-08-13","open":640.19,"high":651.0,"low":637.04,"close":646.6,"volume":481113,"rsi_14":67.1,"sma_20":623.32,"sma_60":584.82,"sma_120":591.4},{"date":"2025-08-14","open":646.6,"high":654.0,"low":644.63,"close":652.43,"volume":220972,"rsi_14":68.21,"sma_20":627.31,"sma_60":586.06,"sma_120":591.47},{"date":"2025-08-15","open":647.9,"high":654.31,"low":645.16,"close":653.83,"volume":423713,"rsi_14":67.86,"sma_20":631.77,"sma_60":587.32,"sma_120":591.7},{"date":"2025-08-18","open":653.14,"high":669.53,"low":652.64,"close":661.32,"volume":308199,"rsi_14":68.6,"sma_20":636.53,"sma_60":588.59,"sma_120":592.0},{"date":"2025-08-19","open":659.42,"high":659.42,"low":650.01,"close":656.89,"volume":323987,"rsi_14":66.82,"sma_20":640.81,"sma_60":589.85,"sma_120":592.28},{"date":"2025-08-20","open":658.06,"high":661.71,"low":651.88,"close":660.97,"volume":222631,"rsi_14":45.54,"sma_20":645.09,"sma_60":591.07,"sma_120":592.58},{"date":"2025-08-21","open":659.68,"high":670.71,"low":659.26,"close":663.73,"volume":281442,"rsi_14":45.17,"sma_20":648.69,"sma_60":592.47,"sma_120":592.91},{"date":"2025-08-22","open":666.64,"high":671.66,"low":658.6,"close":660.0,"volume":222896,"rsi_14":33.44,"sma_20":652.09,"sma_60":593.87,"sma_120":593.22},{"date":"2025-08-25","open":685.54,"high":702.24,"low":674.54,"close":677.32,"volume":546315,"rsi_14":51.3,"sma_20":656.2,"sma_60":595.48,"sma_120":593.69},{"date":"2025-08-26","open":698.26,"high":709.11,"low":693.17,"close":708.09,"volume":493802,"rsi_14":64.27,"sma_20":661.66,"sma_60":597.72,"sma_120":594.29},{"date":"2025-08-27","open":708.09,"high":710.0,"low":700.64,"close":707.96,"volume":333732,"rsi_14":64.62,"sma_20":667.11,"sma_60":599.78,"sma_120":595.08},{"date":"2025-08-28","open":702.14,"high":706.27,"low":697.91,"close":704.07,"volume":319217,"rsi_14":68.34,"sma_20":668.8,"sma_60":601.9,"sma_120":595.99},{"date":"2025-08-29","open":705.33,"high":716.62,"low":702.42,"close":712.2,"volume":353562,"rsi_14":86.53,"sma_20":670.72,"sma_60":604.21,"sma_120":597.17},{"date":"2025-09-02","open":712.01,"high":713.35,"low":697.87,"close":706.41,"volume":348855,"rsi_14":82.85,"sma_20":671.53,"sma_60":606.31,"sma_120":598.22},{"date":"2025-09-03","open":710.99,"high":723.28,"low":708.15,"close":722.01,"volume":467551,"rsi_14":83.86,"sma_20":673.88,"sma_60":608.58,"sma_120":599.31},{"date":"2025-09-04","open":735.91,"high":742.52,"low":729.74,"close":733.66,"volume":544073,"rsi_14":84.66,"sma_20":676.91,"sma_60":611.08,"sma_120":600.58},{"date":"2025-09-05","open":739.76,"high":754.0,"low":739.23,"close":750.78,"volume":486005,"rsi_14":86.48,"sma_20":680.83,"sma_60":614.0,"sma_120":601.79},{"date":"2025-09-08","open":757.48,"high":768.02,"low":750.33,"close":768.0,"volume":344833,"rsi_14":87.4,"sma_20":686.14,"sma_60":617.22,"sma_120":603.07},{"date":"2025-09-09","open":762.39,"high":769.22,"low":757.89,"close":767.0,"volume":345845,"rsi_14":89.55,"sma_20":692.54,"sma_60":620.22,"sma_120":604.37},{"date":"2025-09-10","open":773.66,"high":779.03,"low":761.32,"close":762.89,"volume":360635,"rsi_14":86.6,"sma_20":698.81,"sma_60":623.31,"sma_120":605.56},{"date":"2025-09-11","open":764.75,"high":773.29,"low":745.82,"close":763.52,"volume":367572,"rsi_14":86.4,"sma_20":704.65,"sma_60":626.84,"sma_120":606.82},{"date":"2025-09-12","open":758.44,"high":767.97,"low":752.05,"close":756.38,"volume":339284,"rsi_14":84.3,"sma_20":709.85,"sma_60":630.44,"sma_120":607.99},{"date":"2025-09-15","open":757.99,"high":758.65,"low":745.9,"close":756.83,"volume":364263,"rsi_14":82.16,"sma_20":715.0,"sma_60":634.09,"sma_120":609.23},{"date":"2025-09-16","open":753.9,"high":759.79,"low":746.05,"close":752.32,"volume":317679,"rsi_14":72.71,"sma_20":719.55,"sma_60":637.59,"sma_120":610.46},{"date":"2025-09-17","open":750.29,"high":755.66,"low":731.48,"close":734.35,"volume":417145,"rsi_14":61.45,"sma_20":723.42,"sma_60":640.82,"sma_120":611.71},{"date":"2025-09-18","open":731.47,"high":737.87,"low":724.97,"close":731.77,"volume":383633,"rsi_14":62.16,"sma_20":726.96,"sma_60":643.55,"sma_120":612.87},{"date":"2025-09-19","open":737.0,"high":739.51,"low":727.2,"close":736.76,"volume":730392,"rsi_14":61.09,"sma_20":730.62,"sma_60":646.48,"sma_120":614.1},{"date":"2025-09-22","open":734.95,"high":744.42,"low":734.7,"close":740.03,"volume":272782,"rsi_14":65.53,"sma_20":734.62,"sma_60":649.48,"sma_120":615.33},{"date":"2025-09-23","open":736.81,"high":742.07,"low":733.03,"close":734.39,"volume":258365,"rsi_14":56.3,"sma_20":737.47,"sma_60":652.39,"sma_120":616.73},{"date":"2025-09-24","open":734.95,"high":734.95,"low":724.98,"close":729.76,"volume":174520,"rsi_14":47.86,"sma_20":738.55,"sma_60":655.36,"sma_120":617.94},{"date":"2025-09-25","open":723.25,"high":723.25,"low":698.92,"close":711.09,"volume":394180,"rsi_14":28.62,"sma_20":738.71,"sma_60":658.17,"sma_120":618.95},{"date":"2025-09-26","open":710.0,"high":720.82,"low":710.0,"close":711.62,"volume":210235,"rsi_14":12.97,"sma_20":739.09,"sma_60":660.95,"sma_120":620.26},{"date":"2025-09-29","open":716.01,"high":721.62,"low":713.45,"close":719.04,"volume":284172,"rsi_14":20.95,"sma_20":739.43,"sma_60":663.87,"sma_120":621.66},{"date":"2025-09-30","open":729.55,"high":741.05,"low":721.69,"close":737.56,"volume":343808,"rsi_14":36.94,"sma_20":740.99,"sma_60":667.07,"sma_120":623.24},{"date":"2025-10-01","open":775.92,"high":786.2,"low":763.52,"close":767.33,"volume":508344,"rsi_14":51.51,"sma_20":743.25,"sma_60":670.88,"sma_120":624.93},{"date":"2025-10-02","open":782.93,"high":793.47,"low":777.4,"close":791.59,"volume":502399,"rsi_14":62.29,"sma_20":746.15,"sma_60":674.82,"sma_120":626.97},{"date":"2025-10-03","open":798.35,"high":803.74,"low":790.85,"close":800.0,"volume":353763,"rsi_14":64.28,"sma_20":748.61,"sma_60":678.76,"sma_120":628.8},{"date":"2025-10-06","open":796.28,"high":803.52,"low":787.25,"close":787.94,"volume":281446,"rsi_14":61.22,"sma_20":749.61,"sma_60":682.56,"sma_120":630.31},{"date":"2025-10-07","open":785.76,"high":798.0,"low":782.82,"close":797.35,"volume":221774,"rsi_14":70.98,"sma_20":751.13,"sma_60":686.49,"sma_120":631.91},{"date":"2025-10-08","open":800.64,"high":807.91,"low":791.0,"close":798.94,"volume":312405,"rsi_14":72.51,"sma_20":752.93,"sma_60":690.54,"sma_120":633.67},{"date":"2025-10-09","open":796.53,"high":808.43,"low":796.53,"close":804.9,"volume":222955,"rsi_14":72.69,"sma_20":755.0,"sma_60":694.32,"sma_120":635.41},{"date":"2025-10-10","open":803.02,"high":805.15,"low":793.45,"close":796.92,"volume":199874,"rsi_14":68.37,"sma_20":757.02,"sma_60":698.06,"sma_120":637.09},{"date":"2025-10-13","open":796.73,"high":810.16,"low":794.9,"close":799.56,"volume":172627,"rsi_14":71.46,"sma_20":759.16,"sma_60":701.98,"sma_120":638.75},{"date":"2025-10-14","open":798.76,"high":813.37,"low":793.6,"close":812.95,"volume":336347,"rsi_14":75.9,"sma_20":762.19,"sma_60":706.09,"sma_120":640.57},{"date":"2025-10-15","open":799.91,"high":819.71,"low":797.74,"close":815.61,"volume":507979,"rsi_14":86.14,"sma_20":766.26,"sma_60":710.16,"sma_120":642.37},{"date":"2025-10-16","open":819.87,"high":838.07,"low":819.57,"close":837.28,"volume":415795,"rsi_14":87.91,"sma_20":771.53,"sma_60":714.53,"sma_120":644.22},{"date":"2025-10-17","open":819.73,"high":849.99,"low":819.73,"close":843.66,"volume":452509,"rsi_14":87.83,"sma_20":776.88,"sma_60":718.73,"sma_120":646.08},{"date":"2025-10-20","open":845.75,"high":855.46,"low":842.18,"close":849.46,"volume":465765,"rsi_14":86.81,"sma_20":782.35,"sma_60":723.02,"sma_120":647.91},{"date":"2025-10-21","open":848.88,"high":850.67,"low":834.34,"close":834.75,"volume":314540,"rsi_14":74.62,"sma_20":787.37,"sma_60":727.01,"sma_120":649.49},{"date":"2025-10-22","open":838.27,"high":839.66,"low":813.3,"close":814.17,"volume":670562,"rsi_14":58.47,"sma_20":791.59,"sma_60":730.6,"sma_120":650.94},{"date":"2025-10-23","open":807.42,"high":821.52,"low":807.11,"close":812.18,"volume":286212,"rsi_14":54.8,"sma_20":796.64,"sma_60":734.16,"sma_120":652.3},{"date":"2025-10-24","open":815.75,"high":820.02,"low":809.37,"close":817.32,"volume":198864,"rsi_14":62.25,"sma_20":801.93,"sma_60":736.61,"sma_120":653.63},{"date":"2025-10-27","open":824.51,"high":835.22,"low":817.42,"close":829.83,"volume":346572,"rsi_14":63.2,"sma_20":807.47,"sma_60":739.21,"sma_120":655.42},{"date":"2025-10-28","open":822.33,"high":838.68,"low":822.33,"close":836.39,"volume":266095,"rsi_14":64.63,"sma_20":812.41,"sma_60":741.64,"sma_120":657.2},{"date":"2025-10-29","open":839.0,"high":842.18,"low":821.36,"close":821.97,"volume":511606,"rsi_14":56.26,"sma_20":815.14,"sma_60":744.09,"sma_120":659.31},{"date":"2025-10-30","open":818.72,"high":831.99,"low":749.75,"close":820.36,"volume":925887,"rsi_14":59.01,"sma_20":816.58,"sma_60":746.54,"sma_120":661.57},{"date":"2025-10-31","open":828.85,"high":828.85,"low":805.02,"close":818.5,"volume":402886,"rsi_14":57.33,"sma_20":817.5,"sma_60":748.98,"sma_120":663.71},{"date":"2025-11-03","open":815.64,"high":832.38,"low":809.14,"close":826.28,"volume":336977,"rsi_14":55.39,"sma_20":819.42,"sma_60":751.72,"sma_120":666.08},{"date":"2025-11-04","open":825.36,"high":850.66,"low":824.7,"close":831.48,"volume":292756,"rsi_14":56.29,"sma_20":821.13,"sma_60":754.93,"sma_120":668.57},{"date":"2025-11-05","open":817.93,"high":834.28,"low":812.79,"close":832.35,"volume":210187,"rsi_14":47.66,"sma_20":822.8,"sma_60":758.18,"sma_120":670.83},{"date":"2025-11-06","open":832.7,"high":855.7,"low":831.26,"close":851.01,"volume":186589,"rsi_14":53.12,"sma_20":825.1,"sma_60":761.58,"sma_120":673.2},{"date":"2025-11-07","open":856.48,"high":857.48,"low":838.94,"close":854.65,"volume":282611,"rsi_14":52.25,"sma_20":827.99,"sma_60":764.95,"sma_120":675.51},{"date":"2025-11-10","open":852.39,"high":872.91,"low":852.39,"close":869.83,"volume":238904,"rsi_14":65.12,"sma_20":831.5,"sma_60":768.55,"sma_120":677.94},{"date":"2025-11-11","open":872.49,"high":893.52,"low":870.05,"close":889.64,"volume":280134,"rsi_14":82.75,"sma_20":835.34,"sma_60":772.36,"sma_120":680.48},{"date":"2025-11-12","open":888.01,"high":907.47,"low":885.81,"close":889.89,"volume":540420,"rsi_14":84.24,"sma_20":839.05,"sma_60":776.24,"sma_120":683.05},{"date":"2025-11-13","open":887.57,"high":898.75,"low":884.3,"close":891.73,"volume":321150,"rsi_14":83.76,"sma_20":841.77,"sma_60":780.09,"sma_120":685.58},{"date":"2025-11-14","open":881.25,"high":914.87,"low":880.97,"close":907.98,"volume":457899,"rsi_14":84.3,"sma_20":844.99,"sma_60":784.16,"sma_120":688.32},{"date":"2025-11-17","open":911.52,"high":934.13,"low":910.02,"close":929.61,"volume":430060,"rsi_14":86.13,"sma_20":849.0,"sma_60":788.65,"sma_120":691.26},{"date":"2025-11-18","open":921.17,"high":929.8,"low":908.16,"close":918.53,"volume":365767,"rsi_14":88.42,"sma_20":853.19,"sma_60":792.67,"sma_120":694.07},{"date":"2025-11-19","open":919.57,"high":928.12,"low":912.57,"close":914.59,"volume":324361,"rsi_14":86.81,"sma_20":858.21,"sma_60":796.12,"sma_120":696.92},{"date":"2025-11-20","open":930.6,"high":932.29,"low":912.92,"close":918.5,"volume":271669,"rsi_14":88.45,"sma_20":863.52,"sma_60":799.62,"sma_120":699.7},{"date":"2025-11-21","open":918.51,"high":927.85,"low":915.88,"close":918.92,"volume":328181,"rsi_14":87.76,"sma_20":868.6,"sma_60":803.21,"sma_120":702.55},{"date":"2025-11-24","open":914.62,"high":918.31,"low":897.5,"close":906.74,"volume":576608,"rsi_14":79.02,"sma_20":872.45,"sma_60":806.45,"sma_120":705.33},{"date":"2025-11-25","open":910.96,"high":920.16,"low":900.16,"close":917.93,"volume":380744,"rsi_14":80.57,"sma_20":876.52,"sma_60":809.97,"sma_120":708.14},{"date":"2025-11-26","open":923.81,"high":929.0,"low":915.36,"close":917.63,"volume":268734,"rsi_14":77.39,"sma_20":881.31,"sma_60":813.23,"sma_120":710.91},{"date":"2025-11-28","open":914.74,"high":916.99,"low":905.23,"close":911.98,"volume":126232,"rsi_14":73.19,"sma_20":885.89,"sma_60":816.21,"sma_120":713.64},{"date":"2025-12-01","open":904.05,"high":905.93,"low":886.25,"close":894.9,"volume":355441,"rsi_14":59.99,"sma_20":889.71,"sma_60":818.61,"sma_120":716.3},{"date":"2025-12-02","open":905.06,"high":919.82,"low":902.14,"close":915.36,"volume":493773,"rsi_14":60.19,"sma_20":894.16,"sma_60":821.06,"sma_120":719.14},{"date":"2025-12-03","open":915.36,"high":934.62,"low":914.87,"close":921.8,"volume":378801,"rsi_14":62.05,"sma_20":898.68,"sma_60":823.64,"sma_120":721.93},{"date":"2025-12-04","open":926.47,"high":928.34,"low":915.83,"close":915.97,"volume":164447,"rsi_14":58.89,"sma_20":902.86,"sma_60":826.19,"sma_120":724.75},{"date":"2025-12-05","open":916.15,"high":917.0,"low":891.09,"close":901.17,"volume":229240,"rsi_14":47.48,"sma_20":905.37,"sma_60":828.49,"sma_120":727.67},{"date":"2025-12-08","open":912.88,"high":917.71,"low":899.63,"close":900.76,"volume":393951,"rsi_14":37.31,"sma_20":907.67,"sma_60":830.9,"sma_120":730.67},{"date":"2025-12-09","open":900.14,"high":904.79,"low":886.5,"close":889.41,"volume":345036,"rsi_14":37.22,"sma_20":908.65,"sma_60":833.1,"sma_120":733.6},{"date":"2025-12-10","open":900.07,"high":903.28,"low":886.78,"close":890.11,"volume":333944,"rsi_14":38.95,"sma_20":908.68,"sma_60":835.4,"sma_120":736.5},{"date":"2025-12-11","open":887.14,"high":897.04,"low":884.34,"close":889.49,"volume":303845,"rsi_14":36.5,"sma_20":908.66,"sma_60":837.99,"sma_120":739.4},{"date":"2025-12-12","open":885.45,"high":887.6,"low":875.6,"close":877.94,"volume":288781,"rsi_14":32.72,"sma_20":907.97,"sma_60":840.42,"sma_120":741.98},{"date":"2025-12-15","open":828.96,"high":853.96,"low":827.52,"close":850.95,"volume":634187,"rsi_14":29.08,"sma_20":905.11,"sma_60":842.33,"sma_120":744.4},{"date":"2025-12-16","open":853.99,"high":858.43,"low":842.21,"close":851.42,"volume":344705,"rsi_14":22.89,"sma_20":901.2,"sma_60":844.18,"sma_120":746.83},{"date":"2025-12-17","open":865.33,"high":878.19,"low":859.24,"close":862.05,"volume":306753,"rsi_14":29.1,"sma_20":898.38,"sma_60":846.31,"sma_120":749.35},{"date":"2025-12-18","open":858.35,"high":861.34,"low":845.31,"close":847.05,"volume":246585,"rsi_14":27.19,"sma_20":895.0,"sma_60":848.27,"sma_120":751.81},{"date":"2025-12-19","open":851.51,"high":863.11,"low":849.53,"close":854.99,"volume":371084,"rsi_14":35.02,"sma_20":891.83,"sma_60":850.66,"sma_120":754.42},{"date":"2025-12-22","open":855.02,"high":860.56,"low":848.39,"close":852.04,"volume":279856,"rsi_14":22.63,"sma_20":888.48,"sma_60":853.0,"sma_120":756.98},{"date":"2025-12-23","open":852.04,"high":856.59,"low":843.03,"close":845.95,"volume":250249,"rsi_14":17.12,"sma_20":885.44,"sma_60":855.12,"sma_120":759.5},{"date":"2025-12-24","open":845.95,"high":858.8,"low":844.75,"close":849.95,"volume":103488,"rsi_14":20.92,"sma_20":882.05,"sma_60":856.99,"sma_120":762.03},{"date":"2025-12-26","open":854.44,"high":854.48,"low":842.86,"close":844.92,"volume":102716,"rsi_14":22.89,"sma_20":878.41,"sma_60":858.29,"sma_120":764.58},{"date":"2025-12-29","open":843.29,"high":844.77,"low":836.49,"close":837.45,"volume":168049,"rsi_14":21.43,"sma_20":874.68,"sma_60":859.05,"sma_120":766.93},{"date":"2025-12-30","open":838.53,"high":841.18,"low":835.03,"close":837.9,"volume":132529,"rsi_14":24.22,"sma_20":871.83,"sma_60":859.68,"sma_120":769.22},{"date":"2025-12-31","open":836.77,"high":844.15,"low":835.02,"close":840.95,"volume":120634,"rsi_14":25.96,"sma_20":868.11,"sma_60":860.57,"sma_120":771.56},{"date":"2026-01-02","open":842.93,"high":855.43,"low":839.32,"close":839.99,"volume":216653,"rsi_14":25.87,"sma_20":864.02,"sma_60":861.28,"sma_120":773.88},{"date":"2026-01-05","open":834.46,"high":835.53,"low":787.02,"close":800.88,"volume":731247,"rsi_14":20.39,"sma_20":858.27,"sma_60":861.31,"sma_120":775.92},{"date":"2026-01-06","open":805.97,"high":811.85,"low":794.65,"close":803.74,"volume":541144,"rsi_14":27.73,"sma_20":853.4,"sma_60":861.29,"sma_120":777.81},{"date":"2026-01-07","open":796.84,"high":830.29,"low":796.03,"close":822.94,"volume":538428,"rsi_14":38.58,"sma_20":849.51,"sma_60":861.72,"sma_120":779.89},{"date":"2026-01-08","open":826.67,"high":828.78,"low":792.52,"close":795.57,"volume":388153,"rsi_14":26.51,"sma_20":844.81,"sma_60":861.66,"sma_120":781.82},{"date":"2026-01-09","open":809.78,"high":816.45,"low":787.44,"close":788.49,"volume":462284,"rsi_14":28.08,"sma_20":839.73,"sma_60":861.25,"sma_120":783.67},{"date":"2026-01-12","open":782.29,"high":799.91,"low":770.67,"close":796.0,"volume":497810,"rsi_14":27.84,"sma_20":835.06,"sma_60":860.92,"sma_120":785.54},{"date":"2026-01-13","open":807.84,"high":816.2,"low":801.55,"close":810.51,"volume":380215,"rsi_14":35.65,"sma_20":831.69,"sma_60":860.48,"sma_120":787.5},{"date":"2026-01-14","open":809.26,"high":812.09,"low":797.48,"close":799.33,"volume":415709,"rsi_14":34.44,"sma_20":829.11,"sma_60":859.74,"sma_120":789.23},{"date":"2026-01-15","open":809.42,"high":813.98,"low":798.14,"close":813.24,"volume":330692,"rsi_14":38.51,"sma_20":827.2,"sma_60":859.13,"sma_120":791.08},{"date":"2026-01-16","open":815.35,"high":818.78,"low":795.02,"close":800.01,"volume":440211,"rsi_14":36.63,"sma_20":824.1,"sma_60":858.55,"sma_120":792.78},{"date":"2026-01-20","open":785.53,"high":813.08,"low":781.07,"close":809.64,"volume":494233,"rsi_14":41.82,"sma_20":822.22,"sma_60":858.48,"sma_120":794.54},{"date":"2026-01-21","open":802.66,"high":819.15,"low":802.65,"close":816.37,"volume":392712,"rsi_14":43.89,"sma_20":820.29,"sma_60":858.55,"sma_120":796.35},{"date":"2026-01-22","open":820.29,"high":827.6,"low":816.29,"close":827.02,"volume":438795,"rsi_14":46.21,"sma_20":819.04,"sma_60":858.71,"sma_120":797.66},{"date":"2026-01-23","open":828.73,"high":833.8,"low":810.52,"close":814.74,"volume":370700,"rsi_14":43.53,"sma_20":817.48,"sma_60":858.46,"sma_120":798.83},{"date":"2026-01-26","open":820.56,"high":835.42,"low":817.02,"close":833.16,"volume":269700,"rsi_14":59.25,"sma_20":816.64,"sma_60":858.4,"sma_120":800.02},{"date":"2026-01-27","open":845.88,"high":881.89,"low":845.88,"close":864.42,"volume":634300,"rsi_14":64.95,"sma_20":817.62,"sma_60":859.11,"sma_120":801.6},{"date":"2026-01-28","open":859.97,"high":864.24,"low":840.93,"close":846.75,"volume":299400,"rsi_14":55.91,"sma_20":818.08,"sma_60":859.55,"sma_120":803.05},{"date":"2026-01-29","open":845.3,"high":852.61,"low":840.55,"close":847.72,"volume":189700,"rsi_14":64.9,"sma_20":818.57,"sma_60":860.04,"sma_120":804.51},{"date":"2026-01-30","open":849.43,"high":855.44,"low":832.28,"close":840.5,"volume":292600,"rsi_14":64.85,"sma_20":818.55,"sma_60":860.28,"sma_120":806.0},{"date":"2026-02-02","open":842.04,"high":853.14,"low":834.53,"close":835.68,"volume":243500,"rsi_14":61.5,"sma_20":818.34,"sma_60":860.35,"sma_120":807.64},{"date":"2026-02-03","open":838.13,"high":857.38,"low":838.13,"close":851.72,"volume":695700,"rsi_14":61.84,"sma_20":820.88,"sma_60":860.67,"sma_120":809.42},{"date":"2026-02-04","open":859.39,"high":861.16,"low":840.97,"close":850.87,"volume":378600,"rsi_14":65.75,"sma_20":823.23,"sma_60":860.67,"sma_120":811.13},{"date":"2026-02-05","open":842.61,"high":861.72,"low":817.16,"close":820.31,"volume":483800,"rsi_14":51.96,"sma_20":823.1,"sma_60":860.09,"sma_120":812.52},{"date":"2026-02-06","open":814.66,"high":832.9,"low":810.74,"close":811.45,"volume":375200,"rsi_14":53.25,"sma_20":823.9,"sma_60":859.12,"sma_120":813.84},{"date":"2026-02-09","open":818.15,"high":834.48,"low":816.0,"close":828.24,"volume":490500,"rsi_14":55.08,"sma_20":825.88,"sma_60":858.1,"sma_120":815.23},{"date":"2026-02-10","open":830.79,"high":849.27,"low":830.79,"close":833.16,"volume":327816,"rsi_14":48.19,"sma_20":818.4,"sma_60":858.77,"sma_120":798.99},{"date":"2026-02-11","open":832.15,"high":837.23,"low":822.77,"close":834.55,"volume":197028,"rsi_14":61.12,"sma_20":817.63,"sma_60":858.73,"sma_120":800.19},{"date":"2026-02-12","open":835.09,"high":846.4,"low":830.56,"close":833.54,"volume":304220,"rsi_14":59.96,"sma_20":817.06,"sma_60":858.93,"sma_120":801.51},{"date":"2026-02-13","open":834.11,"high":851.92,"low":817.2,"close":821.96,"volume":278897,"rsi_14":49.65,"sma_20":816.29,"sma_60":858.95,"sma_120":802.75},{"date":"2026-02-17","open":827.5,"high":852.69,"low":823.17,"close":843.55,"volume":280831,"rsi_14":42.77,"sma_20":833.27,"sma_60":851.91,"sma_120":822.29},{"date":"2026-02-18","open":838.51,"high":846.0,"low":835.37,"close":845.35,"volume":166400,"rsi_14":49.45,"sma_20":835.05,"sma_60":850.76,"sma_120":823.44},{"date":"2026-02-19","open":845.94,"high":852.48,"low":830.33,"close":847.26,"volume":339700,"rsi_14":49.82,"sma_20":836.6,"sma_60":849.57,"sma_120":824.6},{"date":"2026-02-20","open":849.54,"high":852.25,"low":828.28,"close":844.41,"volume":245319,"rsi_14":51.56,"sma_20":837.47,"sma_60":848.33,"sma_120":825.77},{"date":"2026-02-23","open":821.46,"high":838.48,"low":821.46,"close":826.25,"volume":292500,"rsi_14":46.59,"sma_20":838.04,"sma_60":846.99,"sma_120":826.72},{"date":"2026-02-24","open":834.91,"high":842.09,"low":827.83,"close":840.28,"volume":269630,"rsi_14":67.5,"sma_20":816.76,"sma_60":859.82,"sma_120":807.38},{"date":"2026-02-25","open":838.56,"high":848.7,"low":815.83,"close":816.95,"volume":434052,"rsi_14":39.32,"sma_20":836.03,"sma_60":844.02,"sma_120":828.63},{"date":"2026-02-26","open":801.2,"high":801.2,"low":759.0,"close":771.53,"volume":829609,"rsi_14":41.8,"sma_20":815.95,"sma_60":858.24,"sma_120":809.91},{"date":"2026-02-27","open":774.0,"high":782.58,"low":761.72,"close":766.92,"volume":464747,"rsi_14":35.55,"sma_20":813.15,"sma_60":856.78,"sma_120":810.87},{"date":"2026-03-02","open":762.93,"high":766.18,"low":755.78,"close":756.76,"volume":243405,"rsi_14":28.04,"sma_20":824.04,"sma_60":836.9,"sma_120":828.98},{"date":"2026-03-03","open":748.13,"high":757.23,"low":743.82,"close":748.72,"volume":453221,"rsi_14":24.55,"sma_20":819.69,"sma_60":834.02,"sma_120":828.83},{"date":"2026-03-04","open":756.66,"high":757.7,"low":741.4,"close":749.56,"volume":338269,"rsi_14":27.69,"sma_20":806.9,"sma_60":850.2,"sma_120":813.22},{"date":"2026-03-05","open":745.0,"high":745.07,"low":721.0,"close":728.11,"volume":413690,"rsi_14":19.2,"sma_20":802.78,"sma_60":847.48,"sma_120":813.78},{"date":"2026-03-06","open":713.4,"high":725.28,"low":705.88,"close":717.8,"volume":536282,"rsi_14":14.98,"sma_20":798.7,"sma_60":844.31,"sma_120":814.23},{"date":"2026-03-09","open":715.73,"high":741.01,"low":713.26,"close":740.4,"volume":441110,"rsi_14":22.2,"sma_20":799.76,"sma_60":822.83,"sma_120":827.97},{"date":"2026-03-10","open":742.18,"high":748.3,"low":737.46,"close":742.79,"volume":340815,"rsi_14":22.44,"sma_20":795.49,"sma_60":820.37,"sma_120":827.89},{"date":"2026-03-11","open":743.84,"high":743.97,"low":727.44,"close":728.09,"volume":359437,"rsi_14":25.35,"sma_20":788.12,"sma_60":835.12,"sma_120":815.62},{"date":"2026-03-12","open":721.1,"high":725.94,"low":705.59,"close":708.85,"volume":340488,"rsi_14":18.52,"sma_20":783.95,"sma_60":814.86,"sma_120":827.64},{"date":"2026-03-13","open":710.5,"high":713.64,"low":694.14,"close":700.45,"volume":300406,"rsi_14":13.2,"sma_20":776.42,"sma_60":827.98,"sma_120":815.59},{"date":"2026-03-16","open":706.13,"high":709.29,"low":701.17,"close":703.3,"volume":246473,"rsi_14":14.76,"sma_20":769.93,"sma_60":824.59,"sma_120":815.52},{"date":"2026-03-17","open":712.14,"high":716.25,"low":700.0,"close":706.03,"volume":251242,"rsi_14":18.08,"sma_20":763.5,"sma_60":821.06,"sma_120":815.52},{"date":"2026-03-18","open":700.43,"high":701.01,"low":683.13,"close":684.77,"volume":348117,"rsi_14":21.0,"sma_20":756.06,"sma_60":817.18,"sma_120":815.21},{"date":"2026-03-19","open":681.66,"high":687.17,"low":678.99,"close":684.5,"volume":340554,"rsi_14":21.63,"sma_20":749.19,"sma_60":813.39,"sma_120":814.8},{"date":"2026-03-20","open":686.67,"high":688.09,"low":661.85,"close":663.93,"volume":397230,"rsi_14":20.18,"sma_20":740.21,"sma_60":809.54,"sma_120":814.07},{"date":"2026-03-23","open":684.98,"high":692.9,"low":678.67,"close":681.85,"volume":391070,"rsi_14":29.8,"sma_20":732.08,"sma_60":805.65,"sma_120":813.35},{"date":"2026-03-24","open":671.84,"high":677.85,"low":666.79,"close":677.5,"volume":274956,"rsi_14":28.69,"sma_20":723.94,"sma_60":801.57,"sma_120":812.61},{"date":"2026-03-25","open":685.68,"high":700.96,"low":685.68,"close":697.05,"volume":421259,"rsi_14":40.71,"sma_20":717.95,"sma_60":797.93,"sma_120":812.06},{"date":"2026-03-26","open":693.72,"high":700.72,"low":686.36,"close":692.83,"volume":268852,"rsi_14":42.25,"sma_20":714.01,"sma_60":794.45,"sma_120":811.47},{"date":"2026-03-27","open":695.88,"high":705.66,"low":690.85,"close":691.4,"volume":418985,"rsi_14":32.48,"sma_20":710.23,"sma_60":790.96,"sma_120":810.93},{"date":"2026-03-30","open":697.45,"high":705.63,"low":693.56,"close":704.31,"volume":307580,"rsi_14":37.21,"sma_20":707.61,"sma_60":787.88,"sma_120":810.49},{"date":"2026-03-31","open":711.02,"high":734.17,"low":708.1,"close":730.25,"volume":370175,"rsi_14":50.67,"sma_20":706.69,"sma_60":785.21,"sma_120":810.31},{"date":"2026-04-01","open":741.29,"high":751.92,"low":731.44,"close":743.12,"volume":365176,"rsi_14":61.04,"sma_20":706.37,"sma_60":782.78,"sma_120":810.38},{"date":"2026-04-02","open":735.46,"high":760.0,"low":735.46,"close":746.42,"volume":372102,"rsi_14":65.31,"sma_20":707.28,"sma_60":780.58,"sma_120":810.5},{"date":"2026-04-06","open":740.67,"high":752.74,"low":734.81,"close":748.25,"volume":314689,"rsi_14":65.07,"sma_20":708.8,"sma_60":778.87,"sma_120":810.6},{"date":"2026-04-07","open":741.37,"high":766.21,"low":734.0,"close":765.43,"volume":361852,"rsi_14":68.15,"sma_20":710.06,"sma_60":777.44,"sma_120":810.81},{"date":"2026-04-08","open":781.14,"high":788.09,"low":772.34,"close":785.07,"volume":316499,"rsi_14":80.96,"sma_20":712.17,"sma_60":776.16,"sma_120":811.23},{"date":"2026-04-09","open":781.15,"high":801.68,"low":777.66,"close":800.5,"volume":298708,"rsi_14":82.74,"sma_20":715.79,"sma_60":775.38,"sma_120":811.82},{"date":"2026-04-10","open":808.27,"high":809.72,"low":793.95,"close":799.65,"volume":312246,"rsi_14":93.11,"sma_20":720.33,"sma_60":774.46,"sma_120":812.56},{"date":"2026-04-13","open":800.01,"high":812.31,"low":790.82,"close":809.27,"volume":337031,"rsi_14":92.72,"sma_20":725.77,"sma_60":773.74,"sma_120":813.37},{"date":"2026-04-14","open":815.81,"high":835.21,"low":814.5,"close":828.35,"volume":228273,"rsi_14":96.03,"sma_20":732.02,"sma_60":773.45,"sma_120":814.29},{"date":"2026-04-15","open":833.66,"high":849.61,"low":833.61,"close":840.87,"volume":262244,"rsi_14":95.86,"sma_20":738.77,"sma_60":773.3,"sma_120":815.15},{"date":"2026-04-16","open":840.36,"high":843.11,"low":825.47,"close":828.35,"volume":255485,"rsi_14":91.04,"sma_20":745.95,"sma_60":773.02,"sma_120":815.65},{"date":"2026-04-17","open":849.03,"high":852.28,"low":842.93,"close":849.04,"volume":235938,"rsi_14":92.75,"sma_20":754.17,"sma_60":773.22,"sma_120":816.13},{"date":"2026-04-20","open":847.2,"high":847.2,"low":831.43,"close":834.45,"volume":217783,"rsi_14":84.97,"sma_20":762.7,"sma_60":773.16,"sma_120":816.42},{"date":"2026-04-21","open":820.08,"high":820.08,"low":800.85,"close":805.38,"volume":270420,"rsi_14":69.86,"sma_20":768.87,"sma_60":772.57,"sma_120":816.57},{"date":"2026-04-22","open":805.05,"high":805.74,"low":790.5,"close":793.22,"volume":380826,"rsi_14":63.29,"sma_20":774.66,"sma_60":771.79,"sma_120":816.53},{"date":"2026-04-23","open":797.39,"high":803.84,"low":787.69,"close":787.95,"volume":230401,"rsi_14":60.9,"sma_20":779.21,"sma_60":771.57,"sma_120":816.44},{"date":"2026-04-24","open":785.28,"high":787.08,"low":778.2,"close":780.25,"volume":339121,"rsi_14":58.15,"sma_20":783.58,"sma_60":771.18,"sma_120":816.23},{"date":"2026-04-27","open":780.25,"high":797.7,"low":779.41,"close":783.74,"volume":227055,"rsi_14":55.01,"sma_20":788.19,"sma_60":770.53,"sma_120":816.12},{"date":"2026-04-28","open":786.71,"high":788.51,"low":766.93,"close":775.03,"volume":233047,"rsi_14":47.08,"sma_20":791.73,"sma_60":770.18,"sma_120":815.92},{"date":"2026-04-29","open":764.4,"high":776.49,"low":754.85,"close":776.02,"volume":425973,"rsi_14":42.22,"sma_20":794.02,"sma_60":769.98,"sma_120":815.61},{"date":"2026-04-30","open":782.85,"high":788.59,"low":778.47,"close":781.72,"volume":410925,"rsi_14":44.47,"sma_20":795.95,"sma_60":769.74,"sma_120":815.33},{"date":"2026-05-01","open":781.75,"high":794.32,"low":775.02,"close":783.5,"volume":188540,"rsi_14":41.65,"sma_20":797.8,"sma_60":769.29,"sma_120":814.88},{"date":"2026-05-04","open":788.53,"high":811.62,"low":785.08,"close":811.09,"volume":211974,"rsi_14":44.7,"sma_20":800.94,"sma_60":769.48,"sma_120":814.61},{"date":"2026-05-05","open":815.86,"high":815.93,"low":790.54,"close":794.7,"volume":248165,"rsi_14":36.15,"sma_20":802.41,"sma_60":769.18,"sma_120":814.15},{"date":"2026-05-06","open":799.44,"high":815.62,"low":798.12,"close":807.55,"volume":433264,"rsi_14":43.77,"sma_20":803.53,"sma_60":769.3,"sma_120":813.93},{"date":"2026-05-07","open":840.67,"high":840.67,"low":777.14,"close":787.31,"volume":704293,"rsi_14":31.47,"sma_20":802.87,"sma_60":768.93,"sma_120":813.7},{"date":"2026-05-08","open":787.08,"high":792.0,"low":778.13,"close":782.17,"volume":354316,"rsi_14":33.36,"sma_20":802.0,"sma_60":768.36,"sma_120":813.45},{"date":"2026-05-11","open":812.03,"high":827.8,"low":795.99,"close":813.28,"volume":497993,"rsi_14":52.48,"sma_20":802.2,"sma_60":768.13,"sma_120":813.42},{"date":"2026-05-12","open":808.67,"high":824.52,"low":806.66,"close":812.81,"volume":346244,"rsi_14":56.64,"sma_20":801.42,"sma_60":767.79,"sma_120":813.28},{"date":"2026-05-13","open":797.52,"high":810.7,"low":789.99,"close":802.7,"volume":381572,"rsi_14":54.84,"sma_20":799.51,"sma_60":767.59,"sma_120":809.75},{"date":"2026-05-14","open":804.57,"high":827.95,"low":797.75,"close":822.13,"volume":197219,"rsi_14":62.77,"sma_20":799.2,"sma_60":767.07,"sma_120":813.0},{"date":"2026-05-15","open":819.82,"high":820.33,"low":797.77,"close":799.32,"volume":326419,"rsi_14":54.25,"sma_20":796.72,"sma_60":766.69,"sma_120":812.82},{"date":"2026-05-18","open":798.97,"high":799.11,"low":775.87,"close":776.26,"volume":306686,"rsi_14":50.31,"sma_20":793.81,"sma_60":765.57,"sma_120":812.47},{"date":"2026-05-19","open":775.62,"high":799.69,"low":775.62,"close":797.77,"volume":290926,"rsi_14":54.98,"sma_20":793.43,"sma_60":764.79,"sma_120":812.23},{"date":"2026-05-20","open":798.35,"high":807.12,"low":796.7,"close":804.25,"volume":401098,"rsi_14":55.14,"sma_20":793.98,"sma_60":764.19,"sma_120":812.01},{"date":"2026-05-21","open":799.95,"high":827.65,"low":797.83,"close":816.22,"volume":429771,"rsi_14":57.14,"sma_20":795.39,"sma_60":764.18,"sma_120":811.87},{"date":"2026-05-22","open":819.62,"high":827.37,"low":804.2,"close":806.46,"volume":171191,"rsi_14":48.9,"sma_20":796.7,"sma_60":764.76,"sma_120":811.5},{"date":"2026-05-26","open":808.71,"high":811.38,"low":799.38,"close":808.43,"volume":167906,"rsi_14":53.49,"sma_20":797.94,"sma_60":765.45,"sma_120":811.12},{"date":"2026-05-27","open":817.32,"high":832.59,"low":811.84,"close":820.63,"volume":204426,"rsi_14":53.33,"sma_20":800.22,"sma_60":766.52,"sma_120":810.71},{"date":"2026-05-28","open":821.02,"high":843.9,"low":820.85,"close":838.49,"volume":230095,"rsi_14":63.2,"sma_20":803.34,"sma_60":768.02,"sma_120":810.28},{"date":"2026-05-29","open":838.49,"high":841.85,"low":829.6,"close":835.99,"volume":192484,"rsi_14":64.07,"sma_20":806.05,"sma_60":769.46,"sma_120":809.83},{"date":"2026-06-01","open":832.86,"high":840.29,"low":825.55,"close":836.09,"volume":252113,"rsi_14":57.12,"sma_20":808.68,"sma_60":771.26,"sma_120":809.37},{"date":"2026-06-02","open":823.68,"high":823.68,"low":799.68,"close":802.17,"volume":359250,"rsi_14":47.25,"sma_20":808.24,"sma_60":772.66,"sma_120":808.48},{"date":"2026-06-03","open":799.17,"high":814.81,"low":793.21,"close":813.14,"volume":314403,"rsi_14":52.68,"sma_20":809.16,"sma_60":773.87,"sma_120":807.51},{"date":"2026-06-04","open":826.72,"high":850.25,"low":822.0,"close":842.27,"volume":228930,"rsi_14":54.93,"sma_20":810.89,"sma_60":775.53,"sma_120":806.88},{"date":"2026-06-05","open":846.75,"high":896.6,"low":845.88,"close":891.32,"volume":795700,"rsi_14":69.96,"sma_20":816.1,"sma_60":778.25,"sma_120":806.68},{"date":"2026-06-08","open":887.03,"high":899.29,"low":871.21,"close":882.41,"volume":484377,"rsi_14":74.53,"sma_20":821.11,"sma_60":781.15,"sma_120":806.38},{"date":"2026-06-09","open":889.83,"high":898.73,"low":870.23,"close":884.0,"volume":304712,"rsi_14":71.95,"sma_20":824.64,"sma_60":784.2,"sma_120":806.09},{"date":"2026-06-10","open":881.11,"high":888.5,"low":861.26,"close":862.18,"volume":349297,"rsi_14":63.68,"sma_20":827.11,"sma_60":786.85,"sma_120":805.72},{"date":"2026-06-11","open":878.94,"high":901.7,"low":874.4,"close":898.94,"volume":357405,"rsi_14":67.49,"sma_20":831.92,"sma_60":790.07,"sma_120":805.56},{"date":"2026-06-12","open":900.0,"high":911.88,"low":891.34,"close":893.52,"volume":333159,"rsi_14":68.75,"sma_20":835.49,"sma_60":793.55,"sma_120":805.36},{"date":"2026-06-15","open":892.19,"high":892.89,"low":876.65,"close":884.2,"volume":423155,"rsi_14":65.82,"sma_20":839.74,"sma_60":796.88,"sma_120":805.13},{"date":"2026-06-16","open":881.79,"high":885.07,"low":869.85,"close":878.49,"volume":314815,"rsi_14":62.41,"sma_20":844.85,"sma_60":800.45,"sma_120":804.99},{"date":"2026-06-17","open":890.29,"high":905.75,"low":883.76,"close":892.26,"volume":259526,"rsi_14":61.74,"sma_20":849.57,"sma_60":803.96,"sma_120":804.8},{"date":"2026-06-18","open":901.12,"high":902.89,"low":863.96,"close":877.72,"volume":351969,"rsi_14":58.66,"sma_20":853.25,"sma_60":807.29,"sma_120":804.43},{"date":"2026-06-22","open":902.45,"high":916.56,"low":897.47,"close":903.75,"volume":432890,"rsi_14":62.67,"sma_20":857.62,"sma_60":810.74,"sma_120":804.33},{"date":"2026-06-23","open":919.29,"high":933.99,"low":842.22,"close":853.4,"volume":719518,"rsi_14":59.04,"sma_20":859.97,"sma_60":813.42,"sma_120":803.93},{"date":"2026-06-24","open":869.85,"high":878.03,"low":837.74,"close":852.5,"volume":663100,"rsi_14":57.2,"sma_20":862.17,"sma_60":816.1,"sma_120":803.53},{"date":"2026-06-25","open":862.82,"high":895.74,"low":862.82,"close":888.65,"volume":531820,"rsi_14":58.27,"sma_20":865.57,"sma_60":819.17,"sma_120":803.53},{"date":"2026-06-26","open":893.75,"high":907.36,"low":880.73,"close":887.18,"volume":400919,"rsi_14":49.11,"sma_20":868.01,"sma_60":821.79,"sma_120":803.5},{"date":"2026-06-29","open":896.44,"high":913.82,"low":890.0,"close":912.46,"volume":272414,"rsi_14":56.03,"sma_20":871.83,"sma_60":824.61,"sma_120":803.69},{"date":"2026-06-30","open":919.82,"high":931.88,"low":909.7,"close":927.77,"volume":359275,"rsi_14":58.33,"sma_20":876.42,"sma_60":827.63,"sma_120":804.11},{"date":"2026-07-01","open":929.97,"high":930.47,"low":898.15,"close":909.5,"volume":370079,"rsi_14":59.13,"sma_20":881.78,"sma_60":830.32,"sma_120":804.6},{"date":"2026-07-02","open":928.59,"high":953.58,"low":921.15,"close":939.68,"volume":381265,"rsi_14":58.06,"sma_20":888.11,"sma_60":833.23,"sma_120":805.33},{"date":"2026-07-06","open":938.19,"high":940.25,"low":914.19,"close":916.8,"volume":266505,"rsi_14":54.31,"sma_20":891.84,"sma_60":835.42,"sma_120":805.79},{"date":"2026-07-07","open":929.89,"high":935.46,"low":915.78,"close":919.94,"volume":385324,"rsi_14":56.77,"sma_20":893.27,"sma_60":837.41,"sma_120":806.4},{"date":"2026-07-08","open":914.15,"high":920.3,"low":906.23,"close":915.3,"volume":245354,"rsi_14":57.0,"sma_20":894.91,"sma_60":839.34,"sma_120":806.9},{"date":"2026-07-09","open":910.15,"high":925.31,"low":905.45,"close":909.49,"volume":287241,"rsi_14":53.38,"sma_20":896.19,"sma_60":841.01,"sma_120":809.46},{"date":"2026-07-10","open":904.79,"high":904.79,"low":868.54,"close":877.62,"volume":325036,"rsi_14":49.98,"sma_20":896.96,"sma_60":841.83,"sma_120":807.64},{"date":"2026-07-13","open":870.91,"high":878.16,"low":855.78,"close":876.25,"volume":380224,"rsi_14":44.45,"sma_20":895.82,"sma_60":842.42,"sma_120":807.86},{"date":"2026-07-14","open":871.04,"high":879.89,"low":858.13,"close":859.43,"volume":269859,"rsi_14":51.41,"sma_20":894.12,"sma_60":842.94,"sma_120":807.98},{"date":"2026-07-15","open":860.67,"high":866.72,"low":854.17,"close":862.93,"volume":177218,"rsi_14":52.41,"sma_20":893.06,"sma_60":843.17,"sma_120":808.19},{"date":"2026-07-16","open":862.3,"high":866.22,"low":852.63,"close":857.97,"volume":205701,"rsi_14":41.73,"sma_20":892.03,"sma_60":843.56,"sma_120":808.36},{"date":"2026-07-17","open":847.66,"high":862.55,"low":843.59,"close":860.55,"volume":277703,"rsi_14":42.86,"sma_20":890.44,"sma_60":844.48,"sma_120":808.52},{"date":"2026-07-20","open":863.35,"high":871.8,"low":846.17,"close":846.19,"volume":241174,"rsi_14":31.14,"sma_20":888.87,"sma_60":845.36,"sma_120":808.58},{"date":"2026-07-21","open":861.55,"high":877.58,"low":859.42,"close":874.74,"volume":256580,"rsi_14":35.97,"sma_20":887.42,"sma_60":846.81,"sma_120":809.19},{"date":"2026-07-22","open":870.29,"high":874.63,"low":850.02,"close":851.72,"volume":213331,"rsi_14":35.08,"sma_20":887.33,"sma_60":848.0,"sma_120":809.59},{"date":"2026-07-23","open":871.0,"high":927.08,"low":845.3,"close":924.6,"volume":607965,"rsi_14":46.81,"sma_20":890.94,"sma_60":850.35,"sma_120":810.44},{"date":"2026-07-24","open":935.0,"high":935.88,"low":910.19,"close":918.22,"volume":324108,"rsi_14":50.32,"sma_20":892.42,"sma_60":852.74,"sma_120":811.46},{"date":"2026-07-27","open":915.84,"high":919.16,"low":888.28,"close":888.82,"volume":269274,"rsi_14":43.68,"sma_20":892.5,"sma_60":854.62,"sma_120":812.3},{"date":"2026-07-28","open":888.6,"high":895.58,"low":870.0,"close":872.23,"volume":293959,"rsi_14":41.66,"sma_20":890.49,"sma_60":856.12,"sma_120":812.93},{"date":"2026-07-29","open":874.33,"high":886.2,"low":873.87,"close":882.56,"volume":227282,"rsi_14":44.87,"sma_20":888.23,"sma_60":857.78,"sma_120":813.53},{"date":"2026-07-30","open":861.0,"high":875.25,"low":855.87,"close":872.58,"volume":256730,"rsi_14":48.95,"sma_20":886.38,"sma_60":858.8,"sma_120":814.14},{"date":"2026-07-31","open":872.36,"high":873.08,"low":846.15,"close":853.82,"volume":294627,"rsi_14":45.65,"sma_20":882.09,"sma_60":859.79,"sma_120":814.48},{"date":"2026-08-03","open":838.99,"high":841.89,"low":826.45,"close":830.79,"volume":257858,"rsi_14":44.58,"sma_20":877.79,"sma_60":860.17,"sma_120":815.29},{"date":"2026-08-04","open":840.76,"high":850.36,"low":832.71,"close":844.5,"volume":264380,"rsi_14":46.64,"sma_20":874.02,"sma_60":861.13,"sma_120":815.38},{"date":"2026-08-05","open":868.63,"high":878.72,"low":855.14,"close":867.94,"volume":358795,"rsi_14":51.7,"sma_20":871.65,"sma_60":862.56,"sma_120":815.66},{"date":"2026-08-06","open":875.66,"high":884.75,"low":863.88,"close":875.3,"volume":227100},{"date":"2026-08-07","open":890.47,"high":894.03,"low":862.6,"close":865.04,"volume":250019,"rsi_14":53.21,"sma_20":869.31,"sma_60":864.46,"sma_120":816.37},{"date":"2026-08-10","open":867.55,"high":887.41,"low":860.0,"close":866.11,"volume":361409,"rsi_14":48.38,"sma_20":868.8,"sma_60":865.52,"sma_120":816.55},{"date":"2026-08-11","open":873.91,"high":876.38,"low":855.79,"close":864.74,"volume":476354},{"date":"2026-08-12","open":858.54,"high":881.44,"low":857.52,"close":876.0,"volume":172618,"rsi_14":36.72,"sma_20":869.72,"sma_60":867.5,"sma_120":816.95},{"date":"2026-08-13","open":878.94,"high":878.94,"low":856.29,"close":856.94,"volume":171353,"rsi_14":34.34,"sma_20":869.67,"sma_60":868.85,"sma_120":817.06},{"date":"2026-08-14","open":845.36,"high":852.08,"low":837.42,"close":851.29,"volume":278706,"rsi_14":39.08,"sma_20":869.21,"sma_60":869.74,"sma_120":817.27},{"date":"2026-08-17","open":927.33,"high":1002.16,"low":925.62,"close":987.84,"volume":684011,"rsi_14":69.81,"sma_20":876.29,"sma_60":872.8,"sma_120":818.5},{"date":"2026-08-18","open":988.49,"high":1009.75,"low":980.45,"close":992.99,"volume":333938,"rsi_14":69.26,"sma_20":882.2,"sma_60":875.75,"sma_120":819.96},{"date":"2026-08-19","open":1020.51,"high":1035.09,"low":1011.95,"close":1032.86,"volume":390893,"rsi_14":75.32,"sma_20":891.26,"sma_60":879.52,"sma_120":822.14},{"date":"2026-08-20","open":1019.16,"high":1039.3,"low":1018.98,"close":1038.12,"volume":258298,"rsi_14":80.41,"sma_20":896.93,"sma_60":883.35,"sma_120":824.4},{"date":"2026-08-21","open":1034.98,"high":1058.69,"low":1029.46,"close":1039.78,"volume":377300,"rsi_14":87.1,"sma_20":903.01,"sma_60":887.0,"sma_120":826.76},{"date":"2026-08-24","open":1023.76,"high":1031.18,"low":1001.5,"close":1011.11,"volume":318425,"rsi_14":78.08,"sma_20":909.13,"sma_60":889.88,"sma_120":828.95},{"date":"2026-08-25","open":1020.29,"high":1030.36,"low":1013.75,"close":1019.49,"volume":142232},{"date":"2026-08-26","open":1033.83,"high":1057.91,"low":1032.85,"close":1047.1,"volume":362100,"rsi_14":78.46,"sma_20":924.72,"sma_60":896.45,"sma_120":833.85},{"date":"2026-08-27","open":1053.47,"high":1061.57,"low":1044.76,"close":1058.9,"volume":322515,"rsi_14":81.95,"sma_20":934.03,"sma_60":900.73,"sma_120":836.7},{"date":"2026-08-28","open":1049.87,"high":1053.0,"low":1018.6,"close":1023.21,"volume":175521,"rsi_14":73.24,"sma_20":942.5,"sma_60":904.23,"sma_120":839.05},{"date":"2026-08-31","open":1010.78,"high":1039.36,"low":1005.78,"close":1031.66,"volume":227991,"rsi_14":74.19,"sma_20":952.55,"sma_60":907.39,"sma_120":841.46},{"date":"2026-09-01","open":1033.36,"high":1039.13,"low":1021.55,"close":1028.51,"volume":192944},{"date":"2026-09-02","open":1049.46,"high":1072.75,"low":1042.22,"close":1055.37,"volume":216992,"rsi_14":78.78,"sma_20":971.12,"sma_60":912.56,"sma_120":846.85},{"date":"2026-09-03","open":1070.81,"high":1070.81,"low":1052.78,"close":1053.46,"volume":210438,"rsi_14":79.64,"sma_20":980.03,"sma_60":915.38,"sma_120":849.79},{"date":"2026-09-04","open":1040.31,"high":1048.43,"low":1031.19,"close":1033.15,"volume":125058,"rsi_14":60.08,"sma_20":988.43,"sma_60":918.23,"sma_120":852.54},{"date":"2026-09-08","open":1005.68,"high":1015.79,"low":995.0,"close":1007.07,"volume":313879,"rsi_14":52.87,"sma_20":995.48,"sma_60":920.04,"sma_120":855.05},{"date":"2026-09-09","open":991.68,"high":1008.93,"low":988.69,"close":1002.31,"volume":209934,"rsi_14":42.75,"sma_20":1002.36,"sma_60":921.85,"sma_120":857.7},{"date":"2026-09-10","open":991.05,"high":1000.24,"low":981.74,"close":984.04,"volume":226465,"rsi_14":37.91,"sma_20":1007.76,"sma_60":923.51,"sma_120":860.19},{"date":"2026-09-11","open":1001.62,"high":1002.95,"low":983.1,"close":984.39,"volume":181875,"rsi_14":37.54,"sma_20":1014.13,"sma_60":925.28,"sma_120":862.86},{"date":"2026-09-14","open":1004.56,"high":1008.32,"low":988.4,"close":990.54,"volume":198603,"rsi_14":44.85,"sma_20":1021.1,"sma_60":926.92,"sma_120":865.44},{"date":"2026-09-15","open":985.87,"high":1000.59,"low":977.03,"close":979.76,"volume":235298},{"date":"2026-09-16","open":981.94,"high":988.34,"low":974.26,"close":984.69,"volume":200561,"rsi_14":32.61,"sma_20":1020.28,"sma_60":929.97,"sma_120":870.35},{"date":"2026-09-17","open":991.74,"high":1000.87,"low":988.57,"close":995.77,"volume":245904},{"date":"2026-09-18","open":1001.62,"high":1003.83,"low":989.33,"close":990.32,"volume":244023,"rsi_14":38.93,"sma_20":1016.03,"sma_60":934.63,"sma_120":875.37},{"date":"2026-09-21","open":996.5,"high":1001.95,"low":986.56,"close":988.2,"volume":231649},{"date":"2026-09-22","open":986.43,"high":986.77,"low":963.5,"close":963.79,"volume":304470,"rsi_14":30.2,"sma_20":1011.09,"sma_60":937.57,"sma_120":879.68},{"date":"2026-09-23","open":974.6,"high":974.6,"low":934.18,"close":945.82,"volume":426480,"rsi_14":14.56,"sma_20":1007.4,"sma_60":938.13,"sma_120":881.37},{"date":"2026-09-24","open":945.81,"high":965.34,"low":944.21,"close":962.22,"volume":323723,"rsi_14":23.02,"sma_20":1003.16,"sma_60":938.7,"sma_120":883.17},{"date":"2026-09-25","open":965.23,"high":967.71,"low":956.24,"close":959.49,"volume":264380,"rsi_14":25.69,"sma_20":998.19,"sma_60":939.53,"sma_120":884.93},{"date":"2026-09-28","open":954.76,"high":977.01,"low":954.76,"close":972.25,"volume":264661,"rsi_14":37.4,"sma_20":995.64,"sma_60":940.08,"sma_120":886.65},{"date":"2026-09-29","open":965.05,"high":974.25,"low":956.25,"close":970.66,"volume":311050},{"date":"2026-09-30","open":970.08,"high":970.27,"low":952.27,"close":958.91,"volume":243748,"rsi_14":40.22,"sma_20":989.11,"sma_60":941.62,"sma_120":889.52},{"date":"2026-10-01","open":957.22,"high":972.38,"low":935.24,"close":936.0,"volume":302247,"rsi_14":33.98,"sma_20":983.14,"sma_60":941.97,"sma_120":890.65},{"date":"2026-10-02","open":926.86,"high":928.96,"low":912.96,"close":919.21,"volume":333879,"rsi_14":27.94,"sma_20":976.43,"sma_60":942.13,"sma_120":891.57},{"date":"2026-10-05","open":920.83,"high":923.31,"low":903.5,"close":912.87,"volume":322128,"rsi_14":28.73,"sma_20":970.42,"sma_60":942.72,"sma_120":892.27},{"date":"2026-10-06","open":922.39,"high":942.35,"low":909.95,"close":930.52,"volume":430065},{"date":"2026-10-07","open":932.08,"high":942.68,"low":921.72,"close":928.44,"volume":258329,"rsi_14":29.08,"sma_20":962.89,"sma_60":944.77,"sma_120":893.86},{"date":"2026-10-08","open":831.23,"high":832.24,"low":787.73,"close":818.63,"volume":2454224,"rsi_14":17.64,"sma_20":954.62,"sma_60":944.03,"sma_120":893.6},{"date":"2026-10-09","open":821.96,"high":826.78,"low":805.07,"close":825.03,"volume":512248,"rsi_14":19.74,"sma_20":946.66,"sma_60":943.49,"sma_120":893.52},{"date":"2026-10-12","open":832.33,"high":832.49,"low":810.7,"close":812.3,"volume":241201,"rsi_14":20.63,"sma_20":937.74,"sma_60":942.68,"sma_120":893.58},{"date":"2026-10-13","open":817.16,"high":822.28,"low":798.48,"close":802.64,"volume":277151,"rsi_14":21.32,"sma_20":928.89,"sma_60":941.96,"sma_120":893.66},{"date":"2026-10-14","open":809.03,"high":835.31,"low":803.0,"close":818.3,"volume":464121,"rsi_14":21.08,"sma_20":920.57,"sma_60":941.02,"sma_120":893.91},{"date":"2026-10-15","open":842.46,"high":858.21,"low":838.78,"close":846.27,"volume":510767,"rsi_14":29.35,"sma_20":913.09,"sma_60":940.92,"sma_120":894.46},{"date":"2026-10-16","open":842.8,"high":843.61,"low":813.05,"close":819.14,"volume":389019,"rsi_14":23.46,"sma_20":904.53,"sma_60":939.17,"sma_120":894.76},{"date":"2026-10-19","open":815.55,"high":828.69,"low":814.4,"close":825.61,"volume":394794,"rsi_14":25.28,"sma_20":896.41,"sma_60":937.62,"sma_120":895.18},{"date":"2026-10-20","open":847.53,"high":881.1,"low":843.51,"close":869.72,"volume":536450,"rsi_14":36.31,"sma_20":891.7,"sma_60":937.3,"sma_120":895.96},{"date":"2026-10-21","open":875.27,"high":892.85,"low":873.23,"close":890.05,"volume":656687,"rsi_14":42.89,"sma_20":888.91,"sma_60":937.6,"sma_120":896.86},{"date":"2026-10-22","open":853.28,"high":897.27,"low":853.28,"close":875.76,"volume":1005996,"rsi_14":43.22,"sma_20":884.59,"sma_60":937.49,"sma_120":897.63}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":26.04,"pbr":7.4,"per":33.63,"roa":4.59,"roe":5.47,"grade":"C","comment":"PER 33.63배, ROE 5.47%","revenue":4211869000.0,"analysis":"PER 33.6배입니다. ROE 5.5%입니다. 시가총액 544.62억. 매출 42.12억, 영업이익 8.12억.","eps_basis":"TTM","debt_ratio":0.005583937269811097,"market_cap":54461562331,"net_income":786272232.5,"total_debt":47000000.0,"ttm_window":"2024Q4~2025Q3","gross_margin":89.57,"total_assets":10032000000.0,"total_equity":8417000000.0,"profit_margin":18.67,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":812286000.0,"operating_margin":19.29,"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":875.76,"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":"2017-05-18","close":23.0},{"date":"2017-05-19","close":21.85},{"date":"2017-05-22","close":21.41},{"date":"2017-05-23","close":20.97},{"date":"2017-05-24","close":20.62},{"date":"2017-05-25","close":21.41},{"date":"2017-05-26","close":20.15},{"date":"2017-05-30","close":20.79},{"date":"2017-05-31","close":20.85},{"date":"2017-06-01","close":20.27},{"date":"2017-06-02","close":20.88},{"date":"2017-06-05","close":21.33},{"date":"2017-06-06","close":20.8},{"date":"2017-06-07","close":20.69},{"date":"2017-06-08","close":20.45},{"date":"2017-06-09","close":20.07},{"date":"2017-06-12","close":21.02},{"date":"2017-06-13","close":21.0},{"date":"2017-06-14","close":21.3},{"date":"2017-06-15","close":20.55},{"date":"2017-06-16","close":20.98},{"date":"2017-06-19","close":20.14},{"date":"2017-06-20","close":20.7},{"date":"2017-06-21","close":20.59},{"date":"2017-06-22","close":20.01},{"date":"2017-06-23","close":20.0},{"date":"2017-06-26","close":19.765},{"date":"2017-06-27","close":20.93},{"date":"2017-06-28","close":20.76},{"date":"2017-06-29","close":20.75},{"date":"2017-06-30","close":21.21},{"date":"2017-07-03","close":20.67},{"date":"2017-07-05","close":20.31},{"date":"2017-07-06","close":20.4},{"date":"2017-07-07","close":20.33},{"date":"2017-07-10","close":20.33},{"date":"2017-07-11","close":20.21},{"date":"2017-07-12","close":20.22},{"date":"2017-07-13","close":20.35},{"date":"2017-07-14","close":20.63},{"date":"2017-07-17","close":20.07},{"date":"2017-07-18","close":20.76},{"date":"2017-07-19","close":20.55},{"date":"2017-07-20","close":21.06},{"date":"2017-07-21","close":20.28},{"date":"2017-07-24","close":21.42},{"date":"2017-07-25","close":20.11},{"date":"2017-07-26","close":21.35},{"date":"2017-07-27","close":20.54},{"date":"2017-07-28","close":21.35},{"date":"2017-07-31","close":20.97},{"date":"2017-08-01","close":20.65},{"date":"2017-08-02","close":20.9},{"date":"2017-08-03","close":21.05},{"date":"2017-08-04","close":20.99},{"date":"2017-08-07","close":20.56},{"date":"2017-08-08","close":20.721},{"date":"2017-08-09","close":20.51},{"date":"2017-08-10","close":20.6},{"date":"2017-08-11","close":19.81},{"date":"2017-08-14","close":20.27},{"date":"2017-08-15","close":20.64},{"date":"2017-08-16","close":20.67},{"date":"2017-08-17","close":20.35},{"date":"2017-08-18","close":20.55},{"date":"2017-08-21","close":21.97},{"date":"2017-08-22","close":20.66},{"date":"2017-08-23","close":20.625},{"date":"2017-08-24","close":20.77},{"date":"2017-08-25","close":20.51},{"date":"2017-08-28","close":20.79},{"date":"2017-08-29","close":20.5},{"date":"2017-08-30","close":20.786},{"date":"2017-08-31","close":20.9},{"date":"2017-09-01","close":20.7},{"date":"2017-09-05","close":20.795},{"date":"2017-09-06","close":20.73},{"date":"2017-09-07","close":20.963},{"date":"2017-09-08","close":20.89},{"date":"2017-09-11","close":21.1},{"date":"2017-09-12","close":21.06},{"date":"2017-09-13","close":21.06},{"date":"2017-09-14","close":21.06},{"date":"2017-09-15","close":21.87},{"date":"2017-09-18","close":21.3},{"date":"2017-09-19","close":21.3},{"date":"2017-09-20","close":21.5},{"date":"2017-09-21","close":21.5},{"date":"2017-09-22","close":21.5},{"date":"2017-09-25","close":21.7},{"date":"2017-09-26","close":21.815},{"date":"2017-09-27","close":21.8},{"date":"2017-09-28","close":22.0},{"date":"2017-09-29","close":22.61},{"date":"2017-10-02","close":22.57},{"date":"2017-10-03","close":23.96},{"date":"2017-10-04","close":24.99},{"date":"2017-10-05","close":26.2},{"date":"2017-10-06","close":26.55},{"date":"2017-10-09","close":26.51},{"date":"2017-10-10","close":26.72},{"date":"2017-10-11","close":26.15},{"date":"2017-10-12","close":25.71},{"date":"2017-10-13","close":25.42},{"date":"2017-10-16","close":24.8},{"date":"2017-10-17","close":24.38},{"date":"2017-10-18","close":24.105},{"date":"2017-10-19","close":24.0},{"date":"2017-10-20","close":23.31},{"date":"2017-10-23","close":23.275},{"date":"2017-10-24","close":22.99},{"date":"2017-10-25","close":22.75},{"date":"2017-10-26","close":23.47},{"date":"2017-10-27","close":23.0},{"date":"2017-10-30","close":23.5},{"date":"2017-10-31","close":22.92},{"date":"2017-11-01","close":22.62},{"date":"2017-11-02","close":23.2},{"date":"2017-11-03","close":23.21},{"date":"2017-11-06","close":22.82},{"date":"2017-11-07","close":22.71},{"date":"2017-11-08","close":23.214},{"date":"2017-11-09","close":22.72},{"date":"2017-11-10","close":24.15},{"date":"2017-11-13","close":23.7},{"date":"2017-11-14","close":24.0},{"date":"2017-11-15","close":24.11},{"date":"2017-11-16","close":24.34},{"date":"2017-11-17","close":24.19},{"date":"2017-11-20","close":24.58},{"date":"2017-11-21","close":25.0},{"date":"2017-11-22","close":25.09},{"date":"2017-11-24","close":25.8},{"date":"2017-11-27","close":25.83},{"date":"2017-11-28","close":26.82},{"date":"2017-11-29","close":28.01},{"date":"2017-11-30","close":32.02},{"date":"2017-12-01","close":31.0},{"date":"2017-12-04","close":30.67},{"date":"2017-12-05","close":29.76},{"date":"2017-12-06","close":29.3},{"date":"2017-12-07","close":30.4},{"date":"2017-12-08","close":30.45},{"date":"2017-12-11","close":54.47},{"date":"2017-12-12","close":55.0},{"date":"2017-12-13","close":52.73},{"date":"2017-12-14","close":59.47},{"date":"2017-12-15","close":58.21},{"date":"2017-12-18","close":58.06},{"date":"2017-12-19","close":58.38},{"date":"2017-12-20","close":57.26},{"date":"2017-12-21","close":59.51},{"date":"2017-12-22","close":62.14},{"date":"2017-12-26","close":61.38},{"date":"2017-12-27","close":63.56},{"date":"2017-12-28","close":62.54},{"date":"2017-12-29","close":63.14},{"date":"2018-01-02","close":63.75},{"date":"2018-01-03","close":62.43},{"date":"2018-01-04","close":59.79},{"date":"2018-01-05","close":56.95},{"date":"2018-01-08","close":58.11},{"date":"2018-01-09","close":63.08},{"date":"2018-01-10","close":60.23},{"date":"2018-01-11","close":62.39},{"date":"2018-01-12","close":70.52},{"date":"2018-01-16","close":68.85},{"date":"2018-01-17","close":67.67},{"date":"2018-01-18","close":65.28},{"date":"2018-01-19","close":66.33},{"date":"2018-01-22","close":66.25},{"date":"2018-01-23","close":72.95},{"date":"2018-01-24","close":75.92},{"date":"2018-01-25","close":75.74},{"date":"2018-01-26","close":75.42},{"date":"2018-01-29","close":82.83},{"date":"2018-01-30","close":78.1},{"date":"2018-01-31","close":77.58},{"date":"2018-02-01","close":75.52},{"date":"2018-02-02","close":72.97},{"date":"2018-02-05","close":72.84},{"date":"2018-02-06","close":73.79},{"date":"2018-02-07","close":74.72},{"date":"2018-02-08","close":75.98},{"date":"2018-02-09","close":75.1},{"date":"2018-02-12","close":80.78},{"date":"2018-02-13","close":81.5},{"date":"2018-02-14","close":81.61},{"date":"2018-02-15","close":81.07},{"date":"2018-02-16","close":80.11},{"date":"2018-02-20","close":78.15},{"date":"2018-02-21","close":80.24},{"date":"2018-02-22","close":81.27},{"date":"2018-02-23","close":80.5},{"date":"2018-02-26","close":80.5},{"date":"2018-02-27","close":79.19},{"date":"2018-02-28","close":76.63},{"date":"2018-03-01","close":81.97},{"date":"2018-03-02","close":85.19},{"date":"2018-03-05","close":83.09},{"date":"2018-03-06","close":82.5},{"date":"2018-03-07","close":79.71},{"date":"2018-03-08","close":79.51},{"date":"2018-03-09","close":78.6},{"date":"2018-03-12","close":78.67},{"date":"2018-03-13","close":80.96},{"date":"2018-03-14","close":85.0},{"date":"2018-03-15","close":82.29},{"date":"2018-03-16","close":80.93},{"date":"2018-03-19","close":79.96},{"date":"2018-03-20","close":80.49},{"date":"2018-03-21","close":79.54},{"date":"2018-03-22","close":79.71},{"date":"2018-03-23","close":79.72},{"date":"2018-03-26","close":79.42},{"date":"2018-03-27","close":77.63},{"date":"2018-03-28","close":79.12},{"date":"2018-03-29","close":80.44},{"date":"2018-04-02","close":77.3},{"date":"2018-04-03","close":76.88},{"date":"2018-04-04","close":77.19},{"date":"2018-04-05","close":75.94},{"date":"2018-04-06","close":74.84},{"date":"2018-04-09","close":79.88},{"date":"2018-04-10","close":80.32},{"date":"2018-04-11","close":81.12},{"date":"2018-04-12","close":85.84},{"date":"2018-04-13","close":84.76},{"date":"2018-04-16","close":85.05},{"date":"2018-04-17","close":85.39},{"date":"2018-04-18","close":88.07},{"date":"2018-04-19","close":89.16},{"date":"2018-04-20","close":88.9},{"date":"2018-04-23","close":87.74},{"date":"2018-04-24","close":86.7},{"date":"2018-04-25","close":86.3},{"date":"2018-04-26","close":87.3},{"date":"2018-04-27","close":87.0},{"date":"2018-04-30","close":87.62},{"date":"2018-05-01","close":87.79},{"date":"2018-05-02","close":86.14},{"date":"2018-05-03","close":87.21},{"date":"2018-05-04","close":88.2},{"date":"2018-05-07","close":87.01},{"date":"2018-05-08","close":88.01},{"date":"2018-05-09","close":87.99},{"date":"2018-05-10","close":90.33},{"date":"2018-05-11","close":91.01},{"date":"2018-05-14","close":91.1},{"date":"2018-05-15","close":93.43},{"date":"2018-05-16","close":93.02},{"date":"2018-05-17","close":94.49},{"date":"2018-05-18","close":94.53},{"date":"2018-05-21","close":96.0},{"date":"2018-05-22","close":94.66},{"date":"2018-05-23","close":94.63},{"date":"2018-05-24","close":97.79},{"date":"2018-05-25","close":96.31},{"date":"2018-05-29","close":92.73},{"date":"2018-05-30","close":95.77},{"date":"2018-05-31","close":95.5},{"date":"2018-06-01","close":95.18},{"date":"2018-06-04","close":94.9},{"date":"2018-06-05","close":96.98},{"date":"2018-06-06","close":96.29},{"date":"2018-06-07","close":98.18},{"date":"2018-06-08","close":99.64},{"date":"2018-06-11","close":99.36},{"date":"2018-06-12","close":100.16},{"date":"2018-06-13","close":98.3},{"date":"2018-06-14","close":95.4},{"date":"2018-06-15","close":92.2},{"date":"2018-06-18","close":91.48},{"date":"2018-06-19","close":93.12},{"date":"2018-06-20","close":90.42},{"date":"2018-06-21","close":89.86},{"date":"2018-06-22","close":88.0},{"date":"2018-06-25","close":84.89},{"date":"2018-06-26","close":87.73},{"date":"2018-06-27","close":85.68},{"date":"2018-06-28","close":83.97},{"date":"2018-06-29","close":82.86},{"date":"2018-07-02","close":83.92},{"date":"2018-07-03","close":86.0},{"date":"2018-07-05","close":85.69},{"date":"2018-07-06","close":86.0},{"date":"2018-07-09","close":86.83},{"date":"2018-07-10","close":87.37},{"date":"2018-07-11","close":86.65},{"date":"2018-07-12","close":88.75},{"date":"2018-07-13","close":88.92},{"date":"2018-07-16","close":90.7},{"date":"2018-07-17","close":93.43},{"date":"2018-07-18","close":92.58},{"date":"2018-07-19","close":93.04},{"date":"2018-07-20","close":96.21},{"date":"2018-07-23","close":96.63},{"date":"2018-07-24","close":93.49},{"date":"2018-07-25","close":94.44},{"date":"2018-07-26","close":90.91},{"date":"2018-07-27","close":91.57},{"date":"2018-07-30","close":91.26},{"date":"2018-07-31","close":90.75},{"date":"2018-08-01","close":92.13},{"date":"2018-08-02","close":91.93},{"date":"2018-08-03","close":91.03},{"date":"2018-08-06","close":90.18},{"date":"2018-08-07","close":91.28},{"date":"2018-08-08","close":90.06},{"date":"2018-08-09","close":91.71},{"date":"2018-08-10","close":89.75},{"date":"2018-08-13","close":87.26},{"date":"2018-08-14","close":87.48},{"date":"2018-08-15","close":85.44},{"date":"2018-08-16","close":83.65},{"date":"2018-08-17","close":84.94},{"date":"2018-08-20","close":85.56},{"date":"2018-08-21","close":87.55},{"date":"2018-08-22","close":91.87},{"date":"2018-08-23","close":92.13},{"date":"2018-08-24","close":91.73},{"date":"2018-08-27","close":91.47},{"date":"2018-08-28","close":91.71},{"date":"2018-08-29","close":92.07},{"date":"2018-08-30","close":93.66},{"date":"2018-08-31","close":93.83},{"date":"2018-09-04","close":95.89},{"date":"2018-09-05","close":93.71},{"date":"2018-09-06","close":89.8},{"date":"2018-09-07","close":89.74},{"date":"2018-09-10","close":88.29},{"date":"2018-09-11","close":88.27},{"date":"2018-09-12","close":89.1},{"date":"2018-09-13","close":89.4},{"date":"2018-09-14","close":93.78},{"date":"2018-09-17","close":93.77},{"date":"2018-09-18","close":87.3},{"date":"2018-09-19","close":79.98},{"date":"2018-09-20","close":80.2},{"date":"2018-09-21","close":77.96},{"date":"2018-09-24","close":77.88},{"date":"2018-09-25","close":79.56},{"date":"2018-09-26","close":75.5},{"date":"2018-09-27","close":76.2},{"date":"2018-09-28","close":75.84},{"date":"2018-10-01","close":74.89},{"date":"2018-10-02","close":74.55},{"date":"2018-10-03","close":74.11},{"date":"2018-10-04","close":72.52},{"date":"2018-10-05","close":72.7},{"date":"2018-10-08","close":70.76},{"date":"2018-10-09","close":69.13},{"date":"2018-10-10","close":63.81},{"date":"2018-10-11","close":73.01},{"date":"2018-10-12","close":72.69},{"date":"2018-10-15","close":74.05},{"date":"2018-10-16","close":78.31},{"date":"2018-10-17","close":78.26},{"date":"2018-10-18","close":83.77},{"date":"2018-10-19","close":81.4},{"date":"2018-10-22","close":83.16},{"date":"2018-10-23","close":82.59},{"date":"2018-10-24","close":77.85},{"date":"2018-10-25","close":74.86},{"date":"2018-10-26","close":73.95},{"date":"2018-10-29","close":74.17},{"date":"2018-10-30","close":74.85},{"date":"2018-10-31","close":80.01},{"date":"2018-11-01","close":96.05},{"date":"2018-11-02","close":96.2},{"date":"2018-11-05","close":97.91},{"date":"2018-11-06","close":100.5},{"date":"2018-11-07","close":99.9},{"date":"2018-11-08","close":99.49},{"date":"2018-11-09","close":97.32},{"date":"2018-11-12","close":92.66},{"date":"2018-11-13","close":92.44},{"date":"2018-11-14","close":92.41},{"date":"2018-11-15","close":91.83},{"date":"2018-11-16","close":93.23},{"date":"2018-11-19","close":87.45},{"date":"2018-11-20","close":85.27},{"date":"2018-11-21","close":89.94},{"date":"2018-11-23","close":91.23},{"date":"2018-11-26","close":95.04},{"date":"2018-11-27","close":92.8},{"date":"2018-11-28","close":94.06},{"date":"2018-11-29","close":95.5},{"date":"2018-11-30","close":96.77},{"date":"2018-12-03","close":109.82},{"date":"2018-12-04","close":105.71},{"date":"2018-12-06","close":103.6},{"date":"2018-12-07","close":101.61},{"date":"2018-12-10","close":100.04},{"date":"2018-12-11","close":100.0},{"date":"2018-12-12","close":102.11},{"date":"2018-12-13","close":103.29},{"date":"2018-12-14","close":101.96},{"date":"2018-12-17","close":101.87},{"date":"2018-12-18","close":101.06},{"date":"2018-12-19","close":95.55},{"date":"2018-12-20","close":92.96},{"date":"2018-12-21","close":90.98},{"date":"2018-12-24","close":90.0},{"date":"2018-12-26","close":94.84},{"date":"2018-12-27","close":95.93},{"date":"2018-12-28","close":97.03},{"date":"2018-12-31","close":96.07},{"date":"2019-01-02","close":98.85},{"date":"2019-01-03","close":100.97},{"date":"2019-01-04","close":106.0},{"date":"2019-01-07","close":109.55},{"date":"2019-01-08","close":112.66},{"date":"2019-01-09","close":112.32},{"date":"2019-01-10","close":109.63},{"date":"2019-01-11","close":109.11},{"date":"2019-01-14","close":103.47},{"date":"2019-01-15","close":103.94},{"date":"2019-01-16","close":102.2},{"date":"2019-01-17","close":103.09},{"date":"2019-01-18","close":102.04},{"date":"2019-01-22","close":106.6},{"date":"2019-01-23","close":104.1},{"date":"2019-01-24","close":105.05},{"date":"2019-01-25","close":105.75},{"date":"2019-01-28","close":104.47},{"date":"2019-01-29","close":103.42},{"date":"2019-01-30","close":103.5},{"date":"2019-01-31","close":106.11},{"date":"2019-02-01","close":108.44},{"date":"2019-02-04","close":111.32},{"date":"2019-02-05","close":111.58},{"date":"2019-02-06","close":111.2},{"date":"2019-02-07","close":110.74},{"date":"2019-02-08","close":108.95},{"date":"2019-02-11","close":109.0},{"date":"2019-02-12","close":113.03},{"date":"2019-02-13","close":113.96},{"date":"2019-02-14","close":116.84},{"date":"2019-02-15","close":126.74},{"date":"2019-02-19","close":125.94},{"date":"2019-02-20","close":125.38},{"date":"2019-02-21","close":122.25},{"date":"2019-02-22","close":126.93},{"date":"2019-02-25","close":129.85},{"date":"2019-02-26","close":131.05},{"date":"2019-02-27","close":134.08},{"date":"2019-02-28","close":133.29},{"date":"2019-03-01","close":134.59},{"date":"2019-03-04","close":132.46},{"date":"2019-03-05","close":131.0},{"date":"2019-03-06","close":126.29},{"date":"2019-03-07","close":123.39},{"date":"2019-03-08","close":122.73},{"date":"2019-03-11","close":124.7},{"date":"2019-03-12","close":125.03},{"date":"2019-03-13","close":125.53},{"date":"2019-03-14","close":129.8},{"date":"2019-03-15","close":132.27},{"date":"2019-03-18","close":133.8},{"date":"2019-03-19","close":131.95},{"date":"2019-03-20","close":131.98},{"date":"2019-03-21","close":132.0},{"date":"2019-03-22","close":125.54},{"date":"2019-03-25","close":123.81},{"date":"2019-03-26","close":127.19},{"date":"2019-03-27","close":124.46},{"date":"2019-03-28","close":124.53},{"date":"2019-03-29","close":124.84},{"date":"2019-04-01","close":127.06},{"date":"2019-04-02","close":128.91},{"date":"2019-04-03","close":127.2},{"date":"2019-04-04","close":127.47},{"date":"2019-04-05","close":132.7},{"date":"2019-04-08","close":130.05},{"date":"2019-04-09","close":127.05},{"date":"2019-04-10","close":127.51},{"date":"2019-04-11","close":126.41},{"date":"2019-04-12","close":127.17},{"date":"2019-04-15","close":127.38},{"date":"2019-04-16","close":122.62},{"date":"2019-04-17","close":115.0},{"date":"2019-04-18","close":118.3},{"date":"2019-04-22","close":118.55},{"date":"2019-04-23","close":121.0},{"date":"2019-04-24","close":119.7},{"date":"2019-04-25","close":120.42},{"date":"2019-04-26","close":123.88},{"date":"2019-04-29","close":126.71},{"date":"2019-04-30","close":128.07},{"date":"2019-05-01","close":123.54},{"date":"2019-05-02","close":123.15},{"date":"2019-05-03","close":126.89},{"date":"2019-05-06","close":127.0},{"date":"2019-05-07","close":124.0},{"date":"2019-05-08","close":124.3},{"date":"2019-05-09","close":120.0},{"date":"2019-05-10","close":118.2},{"date":"2019-05-13","close":116.37},{"date":"2019-05-14","close":120.76},{"date":"2019-05-15","close":126.0},{"date":"2019-05-16","close":130.36},{"date":"2019-05-17","close":128.63},{"date":"2019-05-20","close":127.09},{"date":"2019-05-21","close":133.8},{"date":"2019-05-22","close":127.52},{"date":"2019-05-23","close":132.07},{"date":"2019-05-24","close":137.38},{"date":"2019-05-28","close":132.02},{"date":"2019-05-29","close":127.72},{"date":"2019-05-30","close":128.06},{"date":"2019-05-31","close":123.63},{"date":"2019-06-03","close":124.87},{"date":"2019-06-04","close":124.39},{"date":"2019-06-05","close":122.09},{"date":"2019-06-06","close":121.43},{"date":"2019-06-07","close":120.26},{"date":"2019-06-10","close":120.29},{"date":"2019-06-11","close":119.78},{"date":"2019-06-12","close":122.84},{"date":"2019-06-13","close":125.94},{"date":"2019-06-14","close":124.51},{"date":"2019-06-17","close":125.93},{"date":"2019-06-18","close":133.79},{"date":"2019-06-19","close":137.25},{"date":"2019-06-20","close":137.83},{"date":"2019-06-21","close":140.15},{"date":"2019-06-24","close":139.69},{"date":"2019-06-25","close":139.26},{"date":"2019-06-26","close":135.07},{"date":"2019-06-27","close":137.71},{"date":"2019-06-28","close":141.58},{"date":"2019-07-01","close":142.84},{"date":"2019-07-02","close":143.19},{"date":"2019-07-03","close":143.36},{"date":"2019-07-05","close":140.42},{"date":"2019-07-08","close":138.02},{"date":"2019-07-09","close":137.86},{"date":"2019-07-10","close":138.63},{"date":"2019-07-11","close":138.79},{"date":"2019-07-12","close":139.24},{"date":"2019-07-15","close":143.48},{"date":"2019-07-16","close":146.69},{"date":"2019-07-17","close":148.78},{"date":"2019-07-18","close":150.51},{"date":"2019-07-19","close":148.02},{"date":"2019-07-22","close":148.86},{"date":"2019-07-23","close":145.94},{"date":"2019-07-24","close":143.1},{"date":"2019-07-25","close":140.26},{"date":"2019-07-26","close":142.5},{"date":"2019-07-29","close":145.59},{"date":"2019-07-30","close":142.7},{"date":"2019-07-31","close":140.46},{"date":"2019-08-01","close":144.58},{"date":"2019-08-02","close":142.61},{"date":"2019-08-05","close":133.0},{"date":"2019-08-06","close":134.32},{"date":"2019-08-07","close":140.24},{"date":"2019-08-08","close":142.36},{"date":"2019-08-09","close":142.25},{"date":"2019-08-12","close":139.77},{"date":"2019-08-13","close":140.19},{"date":"2019-08-14","close":133.91},{"date":"2019-08-15","close":134.74},{"date":"2019-08-16","close":136.12},{"date":"2019-08-19","close":137.35},{"date":"2019-08-20","close":137.13},{"date":"2019-08-21","close":138.65},{"date":"2019-08-22","close":136.34},{"date":"2019-08-23","close":134.28},{"date":"2019-08-26","close":135.41},{"date":"2019-08-27","close":134.37},{"date":"2019-08-28","close":131.91},{"date":"2019-08-29","close":132.27},{"date":"2019-08-30","close":131.45},{"date":"2019-09-03","close":128.2},{"date":"2019-09-04","close":130.65},{"date":"2019-09-05","close":132.53},{"date":"2019-09-06","close":131.25},{"date":"2019-09-09","close":129.0},{"date":"2019-09-10","close":122.89},{"date":"2019-09-11","close":124.07},{"date":"2019-09-12","close":125.21},{"date":"2019-09-13","close":124.89},{"date":"2019-09-16","close":128.42},{"date":"2019-09-17","close":128.96},{"date":"2019-09-18","close":128.3},{"date":"2019-09-19","close":126.39},{"date":"2019-09-20","close":125.37},{"date":"2019-09-23","close":122.93},{"date":"2019-09-24","close":121.12},{"date":"2019-09-25","close":116.62},{"date":"2019-09-26","close":116.16},{"date":"2019-09-27","close":113.31},{"date":"2019-09-30","close":113.96},{"date":"2019-10-01","close":108.95},{"date":"2019-10-02","close":113.42},{"date":"2019-10-03","close":111.88},{"date":"2019-10-04","close":112.67},{"date":"2019-10-07","close":111.05},{"date":"2019-10-08","close":106.59},{"date":"2019-10-09","close":108.24},{"date":"2019-10-10","close":110.3},{"date":"2019-10-11","close":111.97},{"date":"2019-10-14","close":111.59},{"date":"2019-10-15","close":116.46},{"date":"2019-10-16","close":114.97},{"date":"2019-10-17","close":117.91},{"date":"2019-10-18","close":115.25},{"date":"2019-10-21","close":114.86},{"date":"2019-10-22","close":117.72},{"date":"2019-10-23","close":113.58},{"date":"2019-10-24","close":116.5},{"date":"2019-10-25","close":114.0},{"date":"2019-10-28","close":115.33},{"date":"2019-10-29","close":119.14},{"date":"2019-10-30","close":121.03},{"date":"2019-10-31","close":122.46},{"date":"2019-11-01","close":125.73},{"date":"2019-11-04","close":127.65},{"date":"2019-11-05","close":128.35},{"date":"2019-11-06","close":126.15},{"date":"2019-11-07","close":125.0},{"date":"2019-11-08","close":127.55},{"date":"2019-11-11","close":127.09},{"date":"2019-11-12","close":127.42},{"date":"2019-11-13","close":136.59},{"date":"2019-11-14","close":137.38},{"date":"2019-11-15","close":139.37},{"date":"2019-11-18","close":141.49},{"date":"2019-11-19","close":146.63},{"date":"2019-11-20","close":141.25},{"date":"2019-11-21","close":143.31},{"date":"2019-11-22","close":141.76},{"date":"2019-11-25","close":146.56},{"date":"2019-11-26","close":146.51},{"date":"2019-11-27","close":145.66},{"date":"2019-11-29","close":148.05},{"date":"2019-12-02","close":147.72},{"date":"2019-12-03","close":147.17},{"date":"2019-12-04","close":150.99},{"date":"2019-12-05","close":149.62},{"date":"2019-12-06","close":147.42},{"date":"2019-12-09","close":152.76},{"date":"2019-12-10","close":155.52},{"date":"2019-12-11","close":156.42},{"date":"2019-12-12","close":155.94},{"date":"2019-12-13","close":157.11},{"date":"2019-12-16","close":164.21},{"date":"2019-12-17","close":161.27},{"date":"2019-12-18","close":160.9},{"date":"2019-12-19","close":163.59},{"date":"2019-12-20","close":162.0},{"date":"2019-12-23","close":161.65},{"date":"2019-12-24","close":161.82},{"date":"2019-12-26","close":161.19},{"date":"2019-12-27","close":160.8},{"date":"2019-12-30","close":161.8},{"date":"2019-12-31","close":160.52},{"date":"2020-01-02","close":160.46},{"date":"2020-01-03","close":158.58},{"date":"2020-01-06","close":156.42},{"date":"2020-01-07","close":155.26},{"date":"2020-01-08","close":156.5},{"date":"2020-01-09","close":165.23},{"date":"2020-01-10","close":163.74},{"date":"2020-01-13","close":156.75},{"date":"2020-01-14","close":153.6},{"date":"2020-01-15","close":152.6},{"date":"2020-01-16","close":150.04},{"date":"2020-01-17","close":154.39},{"date":"2020-01-21","close":153.35},{"date":"2020-01-22","close":153.51},{"date":"2020-01-23","close":149.23},{"date":"2020-01-24","close":144.75},{"date":"2020-01-27","close":143.32},{"date":"2020-01-28","close":143.58},{"date":"2020-01-29","close":148.19},{"date":"2020-01-30","close":147.23},{"date":"2020-01-31","close":144.29},{"date":"2020-02-03","close":150.79},{"date":"2020-02-04","close":155.06},{"date":"2020-02-05","close":155.85},{"date":"2020-02-06","close":155.5},{"date":"2020-02-07","close":154.49},{"date":"2020-02-10","close":157.46},{"date":"2020-02-11","close":157.56},{"date":"2020-02-12","close":160.2},{"date":"2020-02-13","close":161.04},{"date":"2020-02-14","close":160.19},{"date":"2020-02-18","close":160.12},{"date":"2020-02-19","close":161.88},{"date":"2020-02-20","close":161.17},{"date":"2020-02-21","close":161.1},{"date":"2020-02-24","close":156.3},{"date":"2020-02-25","close":153.49},{"date":"2020-02-26","close":150.51},{"date":"2020-02-27","close":143.54},{"date":"2020-02-28","close":141.38},{"date":"2020-03-02","close":147.99},{"date":"2020-03-03","close":147.36},{"date":"2020-03-04","close":156.82},{"date":"2020-03-05","close":153.41},{"date":"2020-03-06","close":150.11},{"date":"2020-03-09","close":142.3},{"date":"2020-03-10","close":147.0},{"date":"2020-03-11","close":133.81},{"date":"2020-03-12","close":114.7},{"date":"2020-03-13","close":123.33},{"date":"2020-03-16","close":108.83},{"date":"2020-03-17","close":112.92},{"date":"2020-03-18","close":110.87},{"date":"2020-03-19","close":121.0},{"date":"2020-03-20","close":118.84},{"date":"2020-03-23","close":129.0},{"date":"2020-03-24","close":130.92},{"date":"2020-03-25","close":128.71},{"date":"2020-03-26","close":132.68},{"date":"2020-03-27","close":130.68},{"date":"2020-03-30","close":133.0},{"date":"2020-03-31","close":131.73},{"date":"2020-04-01","close":127.44},{"date":"2020-04-02","close":133.31},{"date":"2020-04-03","close":132.11},{"date":"2020-04-06","close":137.0},{"date":"2020-04-07","close":138.15},{"date":"2020-04-08","close":140.28},{"date":"2020-04-09","close":143.58},{"date":"2020-04-13","close":139.21},{"date":"2020-04-14","close":138.95},{"date":"2020-04-15","close":136.03},{"date":"2020-04-16","close":142.55},{"date":"2020-04-17","close":143.52},{"date":"2020-04-20","close":146.6},{"date":"2020-04-21","close":143.59},{"date":"2020-04-22","close":143.45},{"date":"2020-04-23","close":143.85},{"date":"2020-04-24","close":146.08},{"date":"2020-04-27","close":146.14},{"date":"2020-04-28","close":144.03},{"date":"2020-04-29","close":149.14},{"date":"2020-04-30","close":146.49},{"date":"2020-05-01","close":145.52},{"date":"2020-05-04","close":144.46},{"date":"2020-05-05","close":143.8},{"date":"2020-05-06","close":143.71},{"date":"2020-05-07","close":147.19},{"date":"2020-05-08","close":149.05},{"date":"2020-05-11","close":149.44},{"date":"2020-05-12","close":152.07},{"date":"2020-05-13","close":148.36},{"date":"2020-05-14","close":148.39},{"date":"2020-05-15","close":156.84},{"date":"2020-05-18","close":164.68},{"date":"2020-05-19","close":163.21},{"date":"2020-05-20","close":161.53},{"date":"2020-05-21","close":155.96},{"date":"2020-05-22","close":157.96},{"date":"2020-05-26","close":212.12},{"date":"2020-05-27","close":213.62},{"date":"2020-05-28","close":211.68},{"date":"2020-05-29","close":219.3},{"date":"2020-06-01","close":225.41},{"date":"2020-06-02","close":232.72},{"date":"2020-06-03","close":230.34},{"date":"2020-06-04","close":231.25},{"date":"2020-06-05","close":225.95},{"date":"2020-06-08","close":224.3},{"date":"2020-06-09","close":228.56},{"date":"2020-06-10","close":229.04},{"date":"2020-06-11","close":219.75},{"date":"2020-06-12","close":215.11},{"date":"2020-06-15","close":220.02},{"date":"2020-06-16","close":219.29},{"date":"2020-06-17","close":221.09},{"date":"2020-06-18","close":218.9},{"date":"2020-06-19","close":216.11},{"date":"2020-06-22","close":222.54},{"date":"2020-06-23","close":226.11},{"date":"2020-06-24","close":223.8},{"date":"2020-06-25","close":228.91},{"date":"2020-06-26","close":224.51},{"date":"2020-06-29","close":223.29},{"date":"2020-06-30","close":225.23},{"date":"2020-07-01","close":227.86},{"date":"2020-07-02","close":228.72},{"date":"2020-07-06","close":235.74},{"date":"2020-07-07","close":245.4},{"date":"2020-07-08","close":251.38},{"date":"2020-07-09","close":252.83},{"date":"2020-07-10","close":250.51},{"date":"2020-07-13","close":250.82},{"date":"2020-07-14","close":254.25},{"date":"2020-07-15","close":257.29},{"date":"2020-07-16","close":260.35},{"date":"2020-07-17","close":261.2},{"date":"2020-07-20","close":272.51},{"date":"2020-07-21","close":262.4},{"date":"2020-07-22","close":259.3},{"date":"2020-07-23","close":255.35},{"date":"2020-07-24","close":251.33},{"date":"2020-07-27","close":259.67},{"date":"2020-07-28","close":253.23},{"date":"2020-07-29","close":249.48},{"date":"2020-07-30","close":234.41},{"date":"2020-07-31","close":230.13},{"date":"2020-08-03","close":238.04},{"date":"2020-08-04","close":231.61},{"date":"2020-08-05","close":231.44},{"date":"2020-08-06","close":231.1},{"date":"2020-08-07","close":230.76},{"date":"2020-08-10","close":228.22},{"date":"2020-08-11","close":228.83},{"date":"2020-08-12","close":232.14},{"date":"2020-08-13","close":237.41},{"date":"2020-08-14","close":234.75},{"date":"2020-08-17","close":238.32},{"date":"2020-08-18","close":239.65},{"date":"2020-08-19","close":237.12},{"date":"2020-08-20","close":237.55},{"date":"2020-08-21","close":236.18},{"date":"2020-08-24","close":232.77},{"date":"2020-08-25","close":235.66},{"date":"2020-08-26","close":233.94},{"date":"2020-08-27","close":227.99},{"date":"2020-08-28","close":228.93},{"date":"2020-08-31","close":231.27},{"date":"2020-09-01","close":226.86},{"date":"2020-09-02","close":227.01},{"date":"2020-09-03","close":217.56},{"date":"2020-09-04","close":218.28},{"date":"2020-09-08","close":222.0},{"date":"2020-09-09","close":227.67},{"date":"2020-09-10","close":215.51},{"date":"2020-09-11","close":219.29},{"date":"2020-09-14","close":232.16},{"date":"2020-09-15","close":233.28},{"date":"2020-09-16","close":239.32},{"date":"2020-09-17","close":244.46},{"date":"2020-09-18","close":249.74},{"date":"2020-09-21","close":249.0},{"date":"2020-09-22","close":242.87},{"date":"2020-09-23","close":245.85},{"date":"2020-09-24","close":243.07},{"date":"2020-09-25","close":248.57},{"date":"2020-09-28","close":255.37},{"date":"2020-09-29","close":260.2},{"date":"2020-09-30","close":262.52},{"date":"2020-10-01","close":265.8},{"date":"2020-10-02","close":262.3},{"date":"2020-10-05","close":270.22},{"date":"2020-10-06","close":268.21},{"date":"2020-10-07","close":274.09},{"date":"2020-10-08","close":272.22},{"date":"2020-10-09","close":276.27},{"date":"2020-10-12","close":280.53},{"date":"2020-10-13","close":275.23},{"date":"2020-10-14","close":276.94},{"date":"2020-10-15","close":267.04},{"date":"2020-10-16","close":269.9},{"date":"2020-10-19","close":264.17},{"date":"2020-10-20","close":262.55},{"date":"2020-10-21","close":256.8},{"date":"2020-10-22","close":252.24},{"date":"2020-10-23","close":250.42},{"date":"2020-10-26","close":249.42},{"date":"2020-10-27","close":258.83},{"date":"2020-10-28","close":254.34},{"date":"2020-10-29","close":254.38},{"date":"2020-10-30","close":248.13},{"date":"2020-11-02","close":249.49},{"date":"2020-11-03","close":257.46},{"date":"2020-11-04","close":275.11},{"date":"2020-11-05","close":274.73},{"date":"2020-11-06","close":272.66},{"date":"2020-11-09","close":256.18},{"date":"2020-11-10","close":249.97},{"date":"2020-11-11","close":257.41},{"date":"2020-11-12","close":262.62},{"date":"2020-11-13","close":262.67},{"date":"2020-11-16","close":258.5},{"date":"2020-11-17","close":258.25},{"date":"2020-11-18","close":257.17},{"date":"2020-11-19","close":264.15},{"date":"2020-11-20","close":269.33},{"date":"2020-11-23","close":269.0},{"date":"2020-11-24","close":262.28},{"date":"2020-11-25","close":265.48},{"date":"2020-11-27","close":281.59},{"date":"2020-11-30","close":286.82},{"date":"2020-12-01","close":289.38},{"date":"2020-12-02","close":287.89},{"date":"2020-12-03","close":286.75},{"date":"2020-12-04","close":289.02},{"date":"2020-12-07","close":288.82},{"date":"2020-12-08","close":278.39},{"date":"2020-12-09","close":270.09},{"date":"2020-12-10","close":283.92},{"date":"2020-12-11","close":294.51},{"date":"2020-12-14","close":303.33},{"date":"2020-12-15","close":306.63},{"date":"2020-12-16","close":296.82},{"date":"2020-12-17","close":297.55},{"date":"2020-12-18","close":308.36},{"date":"2020-12-21","close":307.61},{"date":"2020-12-22","close":306.37},{"date":"2020-12-23","close":304.34},{"date":"2020-12-24","close":299.49},{"date":"2020-12-28","close":301.01},{"date":"2020-12-29","close":302.31},{"date":"2020-12-30","close":297.61},{"date":"2020-12-31","close":294.09},{"date":"2021-01-04","close":297.04},{"date":"2021-01-05","close":293.1},{"date":"2021-01-06","close":283.14},{"date":"2021-01-07","close":286.79},{"date":"2021-01-08","close":289.02},{"date":"2021-01-11","close":277.11},{"date":"2021-01-12","close":268.3},{"date":"2021-01-13","close":274.05},{"date":"2021-01-14","close":282.17},{"date":"2021-01-15","close":279.22},{"date":"2021-01-19","close":287.0},{"date":"2021-01-20","close":305.36},{"date":"2021-01-21","close":315.29},{"date":"2021-01-22","close":310.98},{"date":"2021-01-25","close":315.33},{"date":"2021-01-26","close":300.99},{"date":"2021-01-27","close":292.27},{"date":"2021-01-28","close":293.42},{"date":"2021-01-29","close":293.02},{"date":"2021-02-01","close":317.4},{"date":"2021-02-02","close":324.62},{"date":"2021-02-03","close":362.44},{"date":"2021-02-04","close":356.64},{"date":"2021-02-05","close":371.01},{"date":"2021-02-08","close":367.1},{"date":"2021-02-09","close":376.75},{"date":"2021-02-10","close":368.16},{"date":"2021-02-11","close":380.31},{"date":"2021-02-12","close":369.78},{"date":"2021-02-16","close":370.87},{"date":"2021-02-17","close":370.65},{"date":"2021-02-18","close":366.26},{"date":"2021-02-19","close":370.21},{"date":"2021-02-22","close":354.93},{"date":"2021-02-23","close":345.57},{"date":"2021-02-24","close":336.89},{"date":"2021-02-25","close":339.47},{"date":"2021-02-26","close":330.68},{"date":"2021-03-01","close":340.53},{"date":"2021-03-02","close":335.51},{"date":"2021-03-03","close":316.24},{"date":"2021-03-04","close":291.28},{"date":"2021-03-05","close":289.75},{"date":"2021-03-08","close":295.79},{"date":"2021-03-09","close":315.17},{"date":"2021-03-10","close":308.87},{"date":"2021-03-11","close":312.15},{"date":"2021-03-12","close":310.66},{"date":"2021-03-15","close":317.55},{"date":"2021-03-16","close":317.73},{"date":"2021-03-17","close":312.7},{"date":"2021-03-18","close":303.81},{"date":"2021-03-19","close":305.97},{"date":"2021-03-22","close":307.07},{"date":"2021-03-23","close":294.52},{"date":"2021-03-24","close":283.89},{"date":"2021-03-25","close":293.45},{"date":"2021-03-26","close":283.0},{"date":"2021-03-29","close":271.49},{"date":"2021-03-30","close":272.26},{"date":"2021-03-31","close":275.39},{"date":"2021-04-01","close":282.36},{"date":"2021-04-05","close":288.35},{"date":"2021-04-06","close":282.03},{"date":"2021-04-07","close":276.95},{"date":"2021-04-08","close":281.03},{"date":"2021-04-09","close":277.96},{"date":"2021-04-12","close":263.25},{"date":"2021-04-13","close":268.98},{"date":"2021-04-14","close":272.78},{"date":"2021-04-15","close":277.47},{"date":"2021-04-16","close":281.72},{"date":"2021-04-19","close":274.8},{"date":"2021-04-20","close":278.34},{"date":"2021-04-21","close":289.34},{"date":"2021-04-22","close":294.57},{"date":"2021-04-23","close":296.41},{"date":"2021-04-26","close":293.03},{"date":"2021-04-27","close":288.45},{"date":"2021-04-28","close":290.29},{"date":"2021-04-29","close":291.32},{"date":"2021-04-30","close":286.71},{"date":"2021-05-03","close":284.04},{"date":"2021-05-04","close":270.04},{"date":"2021-05-05","close":268.78},{"date":"2021-05-06","close":258.28},{"date":"2021-05-07","close":263.7},{"date":"2021-05-10","close":257.11},{"date":"2021-05-11","close":257.25},{"date":"2021-05-12","close":258.21},{"date":"2021-05-13","close":261.28},{"date":"2021-05-14","close":272.3},{"date":"2021-05-17","close":277.64},{"date":"2021-05-18","close":275.72},{"date":"2021-05-19","close":263.45},{"date":"2021-05-20","close":268.79},{"date":"2021-05-21","close":268.21},{"date":"2021-05-24","close":266.75},{"date":"2021-05-25","close":268.75},{"date":"2021-05-26","close":272.76},{"date":"2021-05-27","close":281.55},{"date":"2021-05-28","close":278.99},{"date":"2021-06-01","close":275.88},{"date":"2021-06-02","close":268.12},{"date":"2021-06-03","close":266.3},{"date":"2021-06-04","close":269.93},{"date":"2021-06-07","close":260.3},{"date":"2021-06-08","close":267.79},{"date":"2021-06-09","close":290.33},{"date":"2021-06-10","close":308.9},{"date":"2021-06-11","close":314.67},{"date":"2021-06-14","close":319.92},{"date":"2021-06-15","close":312.0},{"date":"2021-06-16","close":312.69},{"date":"2021-06-17","close":314.91},{"date":"2021-06-18","close":318.16},{"date":"2021-06-21","close":319.8},{"date":"2021-06-22","close":315.81},{"date":"2021-06-23","close":312.15},{"date":"2021-06-24","close":314.47},{"date":"2021-06-25","close":313.7},{"date":"2021-06-28","close":315.23},{"date":"2021-06-29","close":312.13},{"date":"2021-06-30","close":301.07},{"date":"2021-07-01","close":304.48},{"date":"2021-07-02","close":316.09},{"date":"2021-07-06","close":311.95},{"date":"2021-07-07","close":312.34},{"date":"2021-07-08","close":312.2},{"date":"2021-07-09","close":313.07},{"date":"2021-07-12","close":309.85},{"date":"2021-07-13","close":307.82},{"date":"2021-07-14","close":307.29},{"date":"2021-07-15","close":300.43},{"date":"2021-07-16","close":309.4},{"date":"2021-07-19","close":313.18},{"date":"2021-07-20","close":310.37},{"date":"2021-07-21","close":319.0},{"date":"2021-07-22","close":316.58},{"date":"2021-07-23","close":316.09},{"date":"2021-07-26","close":302.36},{"date":"2021-07-27","close":301.06},{"date":"2021-07-28","close":307.5},{"date":"2021-07-29","close":295.85},{"date":"2021-07-30","close":304.43},{"date":"2021-08-02","close":308.76},{"date":"2021-08-03","close":311.5},{"date":"2021-08-04","close":308.88},{"date":"2021-08-05","close":310.33},{"date":"2021-08-06","close":313.11},{"date":"2021-08-09","close":315.33},{"date":"2021-08-10","close":314.11},{"date":"2021-08-11","close":313.13},{"date":"2021-08-12","close":310.66},{"date":"2021-08-13","close":311.01},{"date":"2021-08-16","close":305.79},{"date":"2021-08-17","close":307.8},{"date":"2021-08-18","close":312.1},{"date":"2021-08-19","close":307.02},{"date":"2021-08-20","close":314.58},{"date":"2021-08-23","close":330.42},{"date":"2021-08-24","close":343.25},{"date":"2021-08-25","close":348.21},{"date":"2021-08-26","close":343.66},{"date":"2021-08-27","close":336.69},{"date":"2021-08-30","close":336.9},{"date":"2021-08-31","close":331.02},{"date":"2021-09-01","close":337.91},{"date":"2021-09-02","close":349.07},{"date":"2021-09-03","close":350.58},{"date":"2021-09-07","close":340.47},{"date":"2021-09-08","close":330.47},{"date":"2021-09-09","close":330.76},{"date":"2021-09-10","close":327.0},{"date":"2021-09-13","close":324.36},{"date":"2021-09-14","close":322.0},{"date":"2021-09-15","close":321.73},{"date":"2021-09-16","close":323.58},{"date":"2021-09-17","close":331.67},{"date":"2021-09-20","close":313.0},{"date":"2021-09-21","close":316.37},{"date":"2021-09-22","close":310.55},{"date":"2021-09-23","close":318.01},{"date":"2021-09-24","close":308.0},{"date":"2021-09-27","close":306.5},{"date":"2021-09-28","close":296.64},{"date":"2021-09-29","close":295.0},{"date":"2021-09-30","close":302.0},{"date":"2021-10-01","close":302.88},{"date":"2021-10-04","close":297.27},{"date":"2021-10-05","close":294.06},{"date":"2021-10-06","close":293.3},{"date":"2021-10-07","close":300.58},{"date":"2021-10-08","close":295.72},{"date":"2021-10-11","close":293.12},{"date":"2021-10-12","close":294.26},{"date":"2021-10-13","close":295.5},{"date":"2021-10-14","close":295.15},{"date":"2021-10-15","close":293.74},{"date":"2021-10-18","close":291.93},{"date":"2021-10-19","close":295.58},{"date":"2021-10-20","close":296.02},{"date":"2021-10-21","close":294.17},{"date":"2021-10-22","close":293.16},{"date":"2021-10-25","close":286.54},{"date":"2021-10-26","close":281.85},{"date":"2021-10-27","close":279.58},{"date":"2021-10-28","close":280.83},{"date":"2021-10-29","close":301.96},{"date":"2021-11-01","close":309.11},{"date":"2021-11-02","close":321.05},{"date":"2021-11-03","close":323.16},{"date":"2021-11-04","close":330.67},{"date":"2021-11-05","close":320.92},{"date":"2021-11-08","close":321.45},{"date":"2021-11-09","close":323.36},{"date":"2021-11-10","close":310.76},{"date":"2021-11-11","close":308.25},{"date":"2021-11-12","close":309.64},{"date":"2021-11-15","close":301.2},{"date":"2021-11-16","close":301.22},{"date":"2021-11-17","close":300.4},{"date":"2021-11-18","close":291.32},{"date":"2021-11-19","close":283.97},{"date":"2021-11-22","close":272.31},{"date":"2021-11-23","close":272.01},{"date":"2021-11-24","close":276.91},{"date":"2021-11-26","close":276.1},{"date":"2021-11-29","close":276.32},{"date":"2021-11-30","close":279.21},{"date":"2021-12-01","close":283.62},{"date":"2021-12-02","close":294.91},{"date":"2021-12-03","close":283.7},{"date":"2021-12-06","close":278.96},{"date":"2021-12-07","close":292.52},{"date":"2021-12-08","close":309.5},{"date":"2021-12-09","close":300.03},{"date":"2021-12-10","close":297.9},{"date":"2021-12-13","close":303.0},{"date":"2021-12-14","close":301.54},{"date":"2021-12-15","close":307.57},{"date":"2021-12-16","close":297.14},{"date":"2021-12-17","close":310.26},{"date":"2021-12-20","close":337.51},{"date":"2021-12-21","close":351.58},{"date":"2021-12-22","close":349.58},{"date":"2021-12-23","close":349.99},{"date":"2021-12-27","close":348.34},{"date":"2021-12-28","close":348.19},{"date":"2021-12-29","close":351.38},{"date":"2021-12-30","close":353.03},{"date":"2021-12-31","close":350.19},{"date":"2022-01-03","close":351.06},{"date":"2022-01-04","close":344.0},{"date":"2022-01-05","close":337.57},{"date":"2022-01-06","close":332.67},{"date":"2022-01-07","close":312.58},{"date":"2022-01-10","close":301.66},{"date":"2022-01-11","close":305.59},{"date":"2022-01-12","close":293.21},{"date":"2022-01-13","close":288.33},{"date":"2022-01-14","close":291.5},{"date":"2022-01-18","close":280.78},{"date":"2022-01-19","close":278.72},{"date":"2022-01-20","close":281.48},{"date":"2022-01-21","close":279.25},{"date":"2022-01-24","close":265.0},{"date":"2022-01-25","close":260.26},{"date":"2022-01-26","close":258.11},{"date":"2022-01-27","close":254.45},{"date":"2022-01-28","close":258.75},{"date":"2022-01-31","close":269.26},{"date":"2022-02-01","close":280.67},{"date":"2022-02-02","close":277.98},{"date":"2022-02-03","close":270.8},{"date":"2022-02-04","close":289.86},{"date":"2022-02-07","close":288.3},{"date":"2022-02-08","close":290.44},{"date":"2022-02-09","close":300.0},{"date":"2022-02-10","close":293.21},{"date":"2022-02-11","close":285.03},{"date":"2022-02-14","close":283.52},{"date":"2022-02-15","close":295.47},{"date":"2022-02-16","close":300.36},{"date":"2022-02-17","close":287.89},{"date":"2022-02-18","close":278.1},{"date":"2022-02-22","close":277.66},{"date":"2022-02-23","close":271.04},{"date":"2022-02-24","close":285.37},{"date":"2022-02-25","close":286.33},{"date":"2022-02-28","close":287.71},{"date":"2022-03-01","close":294.57},{"date":"2022-03-02","close":291.36},{"date":"2022-03-03","close":272.33},{"date":"2022-03-04","close":266.15},{"date":"2022-03-07","close":269.81},{"date":"2022-03-08","close":263.59},{"date":"2022-03-09","close":277.77},{"date":"2022-03-10","close":279.69},{"date":"2022-03-11","close":278.23},{"date":"2022-03-14","close":279.13},{"date":"2022-03-15","close":286.47},{"date":"2022-03-16","close":300.45},{"date":"2022-03-17","close":302.1},{"date":"2022-03-18","close":309.91},{"date":"2022-03-21","close":298.5},{"date":"2022-03-22","close":317.21},{"date":"2022-03-23","close":313.04},{"date":"2022-03-24","close":314.43},{"date":"2022-03-25","close":301.0},{"date":"2022-03-28","close":301.6},{"date":"2022-03-29","close":307.27},{"date":"2022-03-30","close":313.48},{"date":"2022-03-31","close":315.31},{"date":"2022-04-01","close":325.4},{"date":"2022-04-04","close":324.41},{"date":"2022-04-05","close":323.82},{"date":"2022-04-06","close":326.83},{"date":"2022-04-07","close":328.77},{"date":"2022-04-08","close":328.2},{"date":"2022-04-11","close":321.96},{"date":"2022-04-12","close":320.0},{"date":"2022-04-13","close":322.97},{"date":"2022-04-14","close":322.82},{"date":"2022-04-18","close":316.95},{"date":"2022-04-19","close":321.34},{"date":"2022-04-20","close":321.38},{"date":"2022-04-21","close":315.85},{"date":"2022-04-22","close":312.4},{"date":"2022-04-25","close":319.72},{"date":"2022-04-26","close":303.59},{"date":"2022-04-27","close":290.17},{"date":"2022-04-28","close":287.93},{"date":"2022-04-29","close":287.32},{"date":"2022-05-02","close":293.35},{"date":"2022-05-03","close":296.89},{"date":"2022-05-04","close":292.93},{"date":"2022-05-05","close":320.34},{"date":"2022-05-06","close":316.43},{"date":"2022-05-09","close":269.58},{"date":"2022-05-10","close":299.41},{"date":"2022-05-11","close":284.34},{"date":"2022-05-12","close":290.29},{"date":"2022-05-13","close":311.64},{"date":"2022-05-16","close":308.9},{"date":"2022-05-17","close":315.91},{"date":"2022-05-18","close":304.71},{"date":"2022-05-19","close":319.97},{"date":"2022-05-20","close":324.69},{"date":"2022-05-23","close":318.08},{"date":"2022-05-24","close":313.48},{"date":"2022-05-25","close":316.78},{"date":"2022-05-26","close":315.97},{"date":"2022-05-27","close":323.1},{"date":"2022-05-31","close":309.3},{"date":"2022-06-01","close":307.89},{"date":"2022-06-02","close":315.26},{"date":"2022-06-03","close":316.39},{"date":"2022-06-06","close":317.44},{"date":"2022-06-07","close":325.51},{"date":"2022-06-08","close":332.02},{"date":"2022-06-09","close":330.3},{"date":"2022-06-10","close":338.22},{"date":"2022-06-13","close":329.55},{"date":"2022-06-14","close":329.17},{"date":"2022-06-15","close":345.66},{"date":"2022-06-16","close":330.85},{"date":"2022-06-17","close":349.96},{"date":"2022-06-21","close":360.21},{"date":"2022-06-22","close":354.57},{"date":"2022-06-23","close":364.55},{"date":"2022-06-24","close":364.35},{"date":"2022-06-27","close":373.47},{"date":"2022-06-28","close":364.47},{"date":"2022-06-29","close":373.58},{"date":"2022-06-30","close":378.88},{"date":"2022-07-01","close":377.13},{"date":"2022-07-05","close":382.11},{"date":"2022-07-06","close":365.92},{"date":"2022-07-07","close":367.56},{"date":"2022-07-08","close":352.79},{"date":"2022-07-11","close":356.15},{"date":"2022-07-12","close":352.35},{"date":"2022-07-13","close":354.71},{"date":"2022-07-14","close":359.88},{"date":"2022-07-15","close":364.73},{"date":"2022-07-18","close":364.42},{"date":"2022-07-19","close":372.79},{"date":"2022-07-20","close":366.24},{"date":"2022-07-21","close":369.82},{"date":"2022-07-22","close":356.71},{"date":"2022-07-25","close":363.61},{"date":"2022-07-26","close":365.02},{"date":"2022-07-27","close":357.86},{"date":"2022-07-28","close":372.97},{"date":"2022-07-29","close":364.21},{"date":"2022-08-01","close":354.99},{"date":"2022-08-02","close":357.81},{"date":"2022-08-03","close":368.8},{"date":"2022-08-04","close":369.13},{"date":"2022-08-05","close":367.85},{"date":"2022-08-08","close":366.57},{"date":"2022-08-09","close":374.03},{"date":"2022-08-10","close":374.24},{"date":"2022-08-11","close":374.14},{"date":"2022-08-12","close":376.91},{"date":"2022-08-15","close":382.86},{"date":"2022-08-16","close":372.95},{"date":"2022-08-17","close":382.61},{"date":"2022-08-18","close":377.49},{"date":"2022-08-19","close":383.25},{"date":"2022-08-22","close":387.88},{"date":"2022-08-23","close":382.78},{"date":"2022-08-24","close":391.36},{"date":"2022-08-25","close":394.43},{"date":"2022-08-26","close":384.12},{"date":"2022-08-29","close":383.29},{"date":"2022-08-30","close":381.05},{"date":"2022-08-31","close":377.87},{"date":"2022-09-01","close":377.26},{"date":"2022-09-02","close":375.3},{"date":"2022-09-06","close":370.47},{"date":"2022-09-07","close":380.67},{"date":"2022-09-08","close":395.75},{"date":"2022-09-09","close":391.26},{"date":"2022-09-12","close":388.36},{"date":"2022-09-13","close":383.12},{"date":"2022-09-14","close":383.32},{"date":"2022-09-15","close":380.18},{"date":"2022-09-16","close":373.26},{"date":"2022-09-19","close":365.0},{"date":"2022-09-20","close":370.46},{"date":"2022-09-21","close":361.08},{"date":"2022-09-22","close":356.71},{"date":"2022-09-23","close":343.2},{"date":"2022-09-26","close":343.75},{"date":"2022-09-27","close":351.01},{"date":"2022-09-28","close":357.5},{"date":"2022-09-29","close":357.55},{"date":"2022-09-30","close":353.05},{"date":"2022-10-03","close":350.94},{"date":"2022-10-04","close":369.45},{"date":"2022-10-05","close":376.87},{"date":"2022-10-06","close":368.77},{"date":"2022-10-07","close":353.47},{"date":"2022-10-10","close":346.08},{"date":"2022-10-11","close":344.57},{"date":"2022-10-12","close":345.84},{"date":"2022-10-13","close":350.77},{"date":"2022-10-14","close":351.43},{"date":"2022-10-17","close":361.05},{"date":"2022-10-18","close":375.44},{"date":"2022-10-19","close":360.81},{"date":"2022-10-20","close":361.94},{"date":"2022-10-21","close":376.7},{"date":"2022-10-24","close":382.09},{"date":"2022-10-25","close":387.79},{"date":"2022-10-26","close":383.62},{"date":"2022-10-27","close":372.24},{"date":"2022-10-28","close":388.99},{"date":"2022-10-31","close":387.93},{"date":"2022-11-01","close":379.57},{"date":"2022-11-02","close":371.7},{"date":"2022-11-03","close":375.85},{"date":"2022-11-04","close":366.24},{"date":"2022-11-07","close":362.3},{"date":"2022-11-08","close":359.72},{"date":"2022-11-09","close":366.14},{"date":"2022-11-10","close":367.53},{"date":"2022-11-11","close":363.07},{"date":"2022-11-14","close":361.78},{"date":"2022-11-15","close":370.15},{"date":"2022-11-16","close":365.1},{"date":"2022-11-17","close":363.48},{"date":"2022-11-18","close":363.98},{"date":"2022-11-21","close":374.35},{"date":"2022-11-22","close":371.75},{"date":"2022-11-23","close":376.76},{"date":"2022-11-25","close":373.83},{"date":"2022-11-28","close":379.0},{"date":"2022-11-29","close":377.72},{"date":"2022-11-30","close":397.97},{"date":"2022-12-01","close":399.22},{"date":"2022-12-02","close":402.31},{"date":"2022-12-05","close":393.26},{"date":"2022-12-06","close":385.54},{"date":"2022-12-07","close":384.37},{"date":"2022-12-08","close":389.52},{"date":"2022-12-09","close":388.5},{"date":"2022-12-12","close":394.86},{"date":"2022-12-13","close":384.7},{"date":"2022-12-14","close":386.46},{"date":"2022-12-15","close":389.68},{"date":"2022-12-16","close":385.81},{"date":"2022-12-19","close":377.33},{"date":"2022-12-20","close":381.13},{"date":"2022-12-21","close":382.72},{"date":"2022-12-22","close":383.24},{"date":"2022-12-23","close":377.33},{"date":"2022-12-27","close":370.58},{"date":"2022-12-28","close":369.42},{"date":"2022-12-29","close":375.79},{"date":"2022-12-30","close":378.83},{"date":"2023-01-03","close":373.8},{"date":"2023-01-04","close":376.46},{"date":"2023-01-05","close":373.95},{"date":"2023-01-06","close":375.81},{"date":"2023-01-09","close":372.96},{"date":"2023-01-10","close":388.26},{"date":"2023-01-11","close":395.45},{"date":"2023-01-12","close":403.65},{"date":"2023-01-13","close":401.0},{"date":"2023-01-17","close":396.56},{"date":"2023-01-18","close":387.44},{"date":"2023-01-19","close":381.98},{"date":"2023-01-20","close":391.12},{"date":"2023-01-23","close":394.24},{"date":"2023-01-24","close":382.52},{"date":"2023-01-25","close":378.72},{"date":"2023-01-26","close":382.1},{"date":"2023-01-27","close":380.9},{"date":"2023-01-30","close":375.78},{"date":"2023-01-31","close":382.25},{"date":"2023-02-01","close":379.73},{"date":"2023-02-02","close":372.27},{"date":"2023-02-03","close":370.95},{"date":"2023-02-06","close":373.29},{"date":"2023-02-07","close":379.74},{"date":"2023-02-08","close":372.01},{"date":"2023-02-09","close":373.56},{"date":"2023-02-10","close":372.39},{"date":"2023-02-13","close":374.42},{"date":"2023-02-14","close":375.92},{"date":"2023-02-15","close":375.82},{"date":"2023-02-16","close":369.04},{"date":"2023-02-17","close":371.93},{"date":"2023-02-21","close":366.3},{"date":"2023-02-22","close":366.15},{"date":"2023-02-23","close":367.72},{"date":"2023-02-24","close":366.53},{"date":"2023-02-27","close":370.19},{"date":"2023-02-28","close":366.02},{"date":"2023-03-01","close":368.95},{"date":"2023-03-02","close":345.05},{"date":"2023-03-03","close":347.02},{"date":"2023-03-06","close":341.8},{"date":"2023-03-07","close":339.23},{"date":"2023-03-08","close":334.23},{"date":"2023-03-09","close":341.44},{"date":"2023-03-10","close":341.3},{"date":"2023-03-13","close":352.64},{"date":"2023-03-14","close":357.98},{"date":"2023-03-15","close":356.83},{"date":"2023-03-16","close":358.47},{"date":"2023-03-17","close":359.67},{"date":"2023-03-20","close":364.98},{"date":"2023-03-21","close":357.53},{"date":"2023-03-22","close":356.85},{"date":"2023-03-23","close":359.78},{"date":"2023-03-24","close":360.52},{"date":"2023-03-27","close":361.85},{"date":"2023-03-28","close":366.46},{"date":"2023-03-29","close":376.47},{"date":"2023-03-30","close":369.83},{"date":"2023-03-31","close":372.58},{"date":"2023-04-03","close":360.14},{"date":"2023-04-04","close":367.47},{"date":"2023-04-05","close":373.18},{"date":"2023-04-06","close":387.36},{"date":"2023-04-10","close":377.74},{"date":"2023-04-11","close":374.79},{"date":"2023-04-12","close":379.69},{"date":"2023-04-13","close":386.43},{"date":"2023-04-14","close":382.99},{"date":"2023-04-17","close":383.94},{"date":"2023-04-18","close":375.76},{"date":"2023-04-19","close":382.12},{"date":"2023-04-20","close":380.01},{"date":"2023-04-21","close":389.37},{"date":"2023-04-24","close":391.12},{"date":"2023-04-25","close":390.51},{"date":"2023-04-26","close":382.835},{"date":"2023-04-27","close":380.88},{"date":"2023-04-28","close":387.88},{"date":"2023-05-01","close":392.23},{"date":"2023-05-02","close":392.78},{"date":"2023-05-03","close":392.29},{"date":"2023-05-04","close":395.41},{"date":"2023-05-05","close":404.16},{"date":"2023-05-08","close":406.0},{"date":"2023-05-09","close":401.52},{"date":"2023-05-10","close":402.37},{"date":"2023-05-11","close":406.85},{"date":"2023-05-12","close":403.48},{"date":"2023-05-15","close":406.13},{"date":"2023-05-16","close":405.6},{"date":"2023-05-17","close":412.91},{"date":"2023-05-18","close":413.42},{"date":"2023-05-19","close":422.58},{"date":"2023-05-22","close":419.7},{"date":"2023-05-23","close":413.62},{"date":"2023-05-24","close":403.17},{"date":"2023-05-25","close":401.06},{"date":"2023-05-26","close":401.96},{"date":"2023-05-30","close":392.36},{"date":"2023-05-31","close":388.7},{"date":"2023-06-01","close":394.66},{"date":"2023-06-02","close":395.8},{"date":"2023-06-05","close":402.72},{"date":"2023-06-06","close":400.34},{"date":"2023-06-07","close":392.41},{"date":"2023-06-08","close":391.28},{"date":"2023-06-09","close":390.62},{"date":"2023-06-12","close":397.78},{"date":"2023-06-13","close":396.35},{"date":"2023-06-14","close":392.52},{"date":"2023-06-15","close":396.03},{"date":"2023-06-16","close":399.94},{"date":"2023-06-20","close":401.29},{"date":"2023-06-21","close":399.37},{"date":"2023-06-22","close":400.57},{"date":"2023-06-23","close":396.39},{"date":"2023-06-26","close":387.7},{"date":"2023-06-27","close":380.0},{"date":"2023-06-28","close":384.68},{"date":"2023-06-29","close":382.96},{"date":"2023-06-30","close":389.73},{"date":"2023-07-03","close":381.58},{"date":"2023-07-05","close":382.9},{"date":"2023-07-06","close":386.04},{"date":"2023-07-07","close":382.73},{"date":"2023-07-10","close":386.51},{"date":"2023-07-11","close":379.92},{"date":"2023-07-12","close":369.35},{"date":"2023-07-13","close":371.42},{"date":"2023-07-14","close":379.08},{"date":"2023-07-17","close":484.43},{"date":"2023-07-18","close":506.52},{"date":"2023-07-19","close":528.48},{"date":"2023-07-20","close":534.95},{"date":"2023-07-21","close":548.43},{"date":"2023-07-24","close":521.49},{"date":"2023-07-25","close":525.94},{"date":"2023-07-26","close":520.99},{"date":"2023-07-27","close":509.05},{"date":"2023-07-28","close":515.0},{"date":"2023-07-31","close":504.48},{"date":"2023-08-01","close":504.04},{"date":"2023-08-02","close":500.17},{"date":"2023-08-03","close":493.74},{"date":"2023-08-04","close":488.81},{"date":"2023-08-07","close":483.79},{"date":"2023-08-08","close":487.89},{"date":"2023-08-09","close":498.18},{"date":"2023-08-10","close":502.92},{"date":"2023-08-11","close":493.5},{"date":"2023-08-14","close":506.96},{"date":"2023-08-15","close":506.96},{"date":"2023-08-16","close":501.97},{"date":"2023-08-17","close":493.09},{"date":"2023-08-18","close":488.59},{"date":"2023-08-21","close":504.23},{"date":"2023-08-22","close":500.81},{"date":"2023-08-23","close":502.05},{"date":"2023-08-24","close":507.33},{"date":"2023-08-25","close":507.07},{"date":"2023-08-28","close":508.61},{"date":"2023-08-29","close":504.57},{"date":"2023-08-30","close":503.35},{"date":"2023-08-31","close":502.49},{"date":"2023-09-01","close":514.77},{"date":"2023-09-05","close":514.0},{"date":"2023-09-06","close":517.46},{"date":"2023-09-07","close":517.58},{"date":"2023-09-08","close":509.7},{"date":"2023-09-11","close":524.29},{"date":"2023-09-12","close":521.77},{"date":"2023-09-13","close":515.81},{"date":"2023-09-14","close":523.38},{"date":"2023-09-15","close":527.98},{"date":"2023-09-18","close":523.23},{"date":"2023-09-19","close":524.13},{"date":"2023-09-20","close":514.01},{"date":"2023-09-21","close":505.41},{"date":"2023-09-22","close":505.83},{"date":"2023-09-25","close":508.78},{"date":"2023-09-26","close":483.54},{"date":"2023-09-27","close":477.79},{"date":"2023-09-28","close":485.96},{"date":"2023-09-29","close":491.63},{"date":"2023-10-02","close":487.32},{"date":"2023-10-03","close":472.77},{"date":"2023-10-04","close":476.62},{"date":"2023-10-05","close":488.63},{"date":"2023-10-06","close":495.87},{"date":"2023-10-09","close":500.41},{"date":"2023-10-10","close":500.3},{"date":"2023-10-11","close":506.01},{"date":"2023-10-12","close":495.16},{"date":"2023-10-13","close":493.48},{"date":"2023-10-16","close":493.69},{"date":"2023-10-17","close":497.45},{"date":"2023-10-18","close":490.37},{"date":"2023-10-19","close":479.81},{"date":"2023-10-20","close":475.07},{"date":"2023-10-23","close":475.33},{"date":"2023-10-24","close":481.2},{"date":"2023-10-25","close":472.0},{"date":"2023-10-26","close":470.43},{"date":"2023-10-27","close":459.87},{"date":"2023-10-30","close":464.15},{"date":"2023-10-31","close":469.57},{"date":"2023-11-01","close":494.78},{"date":"2023-11-02","close":492.24},{"date":"2023-11-03","close":499.96},{"date":"2023-11-06","close":493.03},{"date":"2023-11-07","close":497.3},{"date":"2023-11-08","close":495.94},{"date":"2023-11-09","close":481.73},{"date":"2023-11-10","close":489.12},{"date":"2023-11-13","close":490.14},{"date":"2023-11-14","close":489.78},{"date":"2023-11-15","close":486.99},{"date":"2023-11-16","close":485.23},{"date":"2023-11-17","close":489.77},{"date":"2023-11-20","close":489.31},{"date":"2023-11-21","close":488.64},{"date":"2023-11-22","close":492.01},{"date":"2023-11-24","close":494.79},{"date":"2023-11-27","close":495.77},{"date":"2023-11-28","close":445.34},{"date":"2023-11-29","close":435.92},{"date":"2023-11-30","close":450.61},{"date":"2023-12-01","close":453.89},{"date":"2023-12-04","close":457.74},{"date":"2023-12-05","close":459.57},{"date":"2023-12-06","close":450.75},{"date":"2023-12-07","close":457.77},{"date":"2023-12-08","close":453.48},{"date":"2023-12-11","close":453.5},{"date":"2023-12-12","close":452.63},{"date":"2023-12-13","close":461.47},{"date":"2023-12-14","close":464.77},{"date":"2023-12-15","close":463.0},{"date":"2023-12-18","close":455.48},{"date":"2023-12-19","close":452.58},{"date":"2023-12-20","close":338.91},{"date":"2023-12-21","close":354.13},{"date":"2023-12-22","close":372.9},{"date":"2023-12-26","close":381.0},{"date":"2023-12-27","close":386.52},{"date":"2023-12-28","close":380.28},{"date":"2023-12-29","close":380.43},{"date":"2024-01-02","close":381.0},{"date":"2024-01-03","close":382.12},{"date":"2024-01-04","close":388.72},{"date":"2024-01-05","close":396.22},{"date":"2024-01-08","close":413.29},{"date":"2024-01-09","close":399.89},{"date":"2024-01-10","close":393.79},{"date":"2024-01-11","close":381.27},{"date":"2024-01-12","close":373.67},{"date":"2024-01-16","close":378.13},{"date":"2024-01-17","close":372.44},{"date":"2024-01-18","close":365.78},{"date":"2024-01-19","close":366.9},{"date":"2024-01-22","close":364.53},{"date":"2024-01-23","close":369.91},{"date":"2024-01-24","close":367.74},{"date":"2024-01-25","close":382.54},{"date":"2024-01-26","close":382.59},{"date":"2024-01-29","close":384.63},{"date":"2024-01-30","close":381.15},{"date":"2024-01-31","close":380.51},{"date":"2024-02-01","close":385.58},{"date":"2024-02-02","close":378.84},{"date":"2024-02-05","close":403.37},{"date":"2024-02-06","close":393.12},{"date":"2024-02-07","close":391.95},{"date":"2024-02-08","close":394.89},{"date":"2024-02-09","close":401.48},{"date":"2024-02-12","close":392.7},{"date":"2024-02-13","close":386.83},{"date":"2024-02-14","close":390.27},{"date":"2024-02-15","close":393.47},{"date":"2024-02-16","close":392.23},{"date":"2024-02-20","close":395.4},{"date":"2024-02-21","close":399.95},{"date":"2024-02-22","close":406.01},{"date":"2024-02-23","close":409.52},{"date":"2024-02-26","close":410.35},{"date":"2024-02-27","close":411.2},{"date":"2024-02-28","close":397.7},{"date":"2024-02-29","close":380.01},{"date":"2024-03-01","close":393.49},{"date":"2024-03-04","close":390.32},{"date":"2024-03-05","close":388.69},{"date":"2024-03-06","close":390.66},{"date":"2024-03-07","close":388.68},{"date":"2024-03-08","close":387.8},{"date":"2024-03-11","close":385.0},{"date":"2024-03-12","close":387.94},{"date":"2024-03-13","close":381.76},{"date":"2024-03-14","close":378.645},{"date":"2024-03-15","close":371.28},{"date":"2024-03-18","close":361.54},{"date":"2024-03-19","close":359.37},{"date":"2024-03-20","close":356.95},{"date":"2024-03-21","close":396.88},{"date":"2024-03-22","close":402.68},{"date":"2024-03-25","close":398.42},{"date":"2024-03-26","close":397.57},{"date":"2024-03-27","close":398.59},{"date":"2024-03-28","close":393.72},{"date":"2024-04-01","close":397.33},{"date":"2024-04-02","close":397.11},{"date":"2024-04-03","close":398.49},{"date":"2024-04-04","close":386.88},{"date":"2024-04-05","close":387.03},{"date":"2024-04-08","close":386.71},{"date":"2024-04-09","close":384.14},{"date":"2024-04-10","close":382.78},{"date":"2024-04-11","close":379.65},{"date":"2024-04-12","close":378.02},{"date":"2024-04-15","close":376.26},{"date":"2024-04-16","close":370.68},{"date":"2024-04-17","close":366.2},{"date":"2024-04-18","close":358.41},{"date":"2024-04-19","close":360.23},{"date":"2024-04-22","close":368.75},{"date":"2024-04-23","close":375.08},{"date":"2024-04-24","close":375.0},{"date":"2024-04-25","close":368.6},{"date":"2024-04-26","close":372.8},{"date":"2024-04-29","close":375.29},{"date":"2024-04-30","close":375.5},{"date":"2024-05-01","close":383.34},{"date":"2024-05-02","close":393.42},{"date":"2024-05-03","close":388.2},{"date":"2024-05-06","close":393.78},{"date":"2024-05-07","close":398.81},{"date":"2024-05-08","close":386.08},{"date":"2024-05-09","close":382.55},{"date":"2024-05-10","close":374.63},{"date":"2024-05-13","close":359.48},{"date":"2024-05-14","close":356.01},{"date":"2024-05-15","close":376.96},{"date":"2024-05-16","close":376.6},{"date":"2024-05-17","close":365.81},{"date":"2024-05-20","close":361.58},{"date":"2024-05-21","close":356.66},{"date":"2024-05-22","close":363.73},{"date":"2024-05-23","close":361.02},{"date":"2024-05-24","close":367.07},{"date":"2024-05-28","close":366.34},{"date":"2024-05-29","close":377.77},{"date":"2024-05-30","close":362.16},{"date":"2024-05-31","close":371.02},{"date":"2024-06-03","close":377.92},{"date":"2024-06-04","close":378.58},{"date":"2024-06-05","close":385.0},{"date":"2024-06-06","close":386.8},{"date":"2024-06-07","close":375.81},{"date":"2024-06-10","close":379.3},{"date":"2024-06-11","close":376.79},{"date":"2024-06-12","close":382.5},{"date":"2024-06-13","close":388.34},{"date":"2024-06-14","close":387.0},{"date":"2024-06-17","close":378.3},{"date":"2024-06-18","close":377.96},{"date":"2024-06-20","close":387.87},{"date":"2024-06-21","close":394.47},{"date":"2024-06-24","close":440.59},{"date":"2024-06-25","close":451.55},{"date":"2024-06-26","close":445.88},{"date":"2024-06-27","close":444.94},{"date":"2024-06-28","close":430.04},{"date":"2024-07-01","close":434.22},{"date":"2024-07-02","close":435.49},{"date":"2024-07-03","close":435.29},{"date":"2024-07-05","close":435.84},{"date":"2024-07-08","close":436.42},{"date":"2024-07-09","close":457.68},{"date":"2024-07-10","close":467.23},{"date":"2024-07-11","close":461.72},{"date":"2024-07-12","close":466.42},{"date":"2024-07-15","close":461.94},{"date":"2024-07-16","close":471.795},{"date":"2024-07-17","close":463.41},{"date":"2024-07-18","close":466.56},{"date":"2024-07-19","close":471.32},{"date":"2024-07-22","close":461.01},{"date":"2024-07-23","close":472.87},{"date":"2024-07-24","close":464.36},{"date":"2024-07-25","close":486.33},{"date":"2024-07-26","close":494.46},{"date":"2024-07-29","close":499.05},{"date":"2024-07-30","close":509.21},{"date":"2024-07-31","close":515.87},{"date":"2024-08-01","close":516.18},{"date":"2024-08-02","close":499.67},{"date":"2024-08-05","close":484.52},{"date":"2024-08-06","close":487.0},{"date":"2024-08-07","close":497.18},{"date":"2024-08-08","close":525.25},{"date":"2024-08-09","close":534.98},{"date":"2024-08-12","close":538.17},{"date":"2024-08-13","close":531.04},{"date":"2024-08-14","close":522.36},{"date":"2024-08-15","close":524.9},{"date":"2024-08-16","close":525.0},{"date":"2024-08-19","close":524.19},{"date":"2024-08-20","close":523.99},{"date":"2024-08-21","close":525.5},{"date":"2024-08-22","close":519.64},{"date":"2024-08-23","close":516.69},{"date":"2024-08-26","close":517.46},{"date":"2024-08-27","close":516.64},{"date":"2024-08-28","close":518.99},{"date":"2024-08-29","close":517.66},{"date":"2024-08-30","close":517.32},{"date":"2024-09-03","close":514.23},{"date":"2024-09-04","close":527.42},{"date":"2024-09-05","close":548.49},{"date":"2024-09-06","close":542.0},{"date":"2024-09-09","close":552.56},{"date":"2024-09-10","close":535.0},{"date":"2024-09-11","close":537.43},{"date":"2024-09-12","close":535.77},{"date":"2024-09-13","close":538.01},{"date":"2024-09-16","close":537.94},{"date":"2024-09-17","close":522.22},{"date":"2024-09-18","close":529.06},{"date":"2024-09-19","close":536.34},{"date":"2024-09-20","close":533.0},{"date":"2024-09-23","close":528.5},{"date":"2024-09-24","close":519.76},{"date":"2024-09-25","close":549.01},{"date":"2024-09-26","close":524.58},{"date":"2024-09-27","close":536.11},{"date":"2024-09-30","close":542.08},{"date":"2024-10-01","close":547.28},{"date":"2024-10-02","close":550.0},{"date":"2024-10-03","close":542.99},{"date":"2024-10-04","close":529.95},{"date":"2024-10-07","close":522.79},{"date":"2024-10-08","close":527.16},{"date":"2024-10-09","close":520.52},{"date":"2024-10-10","close":527.25},{"date":"2024-10-11","close":536.7},{"date":"2024-10-14","close":543.56},{"date":"2024-10-15","close":544.71},{"date":"2024-10-16","close":540.61},{"date":"2024-10-17","close":543.84},{"date":"2024-10-18","close":565.0},{"date":"2024-10-21","close":560.45},{"date":"2024-10-22","close":568.49},{"date":"2024-10-23","close":557.92},{"date":"2024-10-24","close":551.15},{"date":"2024-10-25","close":556.83},{"date":"2024-10-28","close":554.47},{"date":"2024-10-29","close":552.88},{"date":"2024-10-30","close":551.71},{"date":"2024-10-31","close":586.3},{"date":"2024-11-01","close":595.58},{"date":"2024-11-04","close":588.67},{"date":"2024-11-05","close":602.47},{"date":"2024-11-06","close":588.97},{"date":"2024-11-07","close":591.44},{"date":"2024-11-08","close":596.0},{"date":"2024-11-11","close":588.94},{"date":"2024-11-12","close":593.95},{"date":"2024-11-13","close":599.35},{"date":"2024-11-14","close":595.04},{"date":"2024-11-15","close":564.225},{"date":"2024-11-18","close":567.9},{"date":"2024-11-19","close":574.54},{"date":"2024-11-20","close":591.82},{"date":"2024-11-21","close":596.74},{"date":"2024-11-22","close":605.92},{"date":"2024-11-25","close":605.66},{"date":"2024-11-26","close":607.16},{"date":"2024-11-27","close":614.59},{"date":"2024-11-29","close":616.55},{"date":"2024-12-02","close":617.49},{"date":"2024-12-03","close":606.47},{"date":"2024-12-04","close":624.96},{"date":"2024-12-05","close":626.12},{"date":"2024-12-06","close":623.11},{"date":"2024-12-09","close":611.01},{"date":"2024-12-10","close":609.88},{"date":"2024-12-11","close":605.87},{"date":"2024-12-12","close":603.4},{"date":"2024-12-13","close":607.205},{"date":"2024-12-16","close":632.64},{"date":"2024-12-17","close":638.33},{"date":"2024-12-18","close":624.18},{"date":"2024-12-19","close":626.03},{"date":"2024-12-20","close":623.82},{"date":"2024-12-23","close":628.32},{"date":"2024-12-24","close":629.99},{"date":"2024-12-26","close":632.04},{"date":"2024-12-27","close":626.31},{"date":"2024-12-30","close":619.96},{"date":"2024-12-31","close":615.0},{"date":"2025-01-02","close":620.16},{"date":"2025-01-03","close":621.29},{"date":"2025-01-06","close":645.37},{"date":"2025-01-07","close":648.62},{"date":"2025-01-08","close":649.26},{"date":"2025-01-10","close":656.26},{"date":"2025-01-13","close":670.4},{"date":"2025-01-14","close":665.6},{"date":"2025-01-15","close":665.19},{"date":"2025-01-16","close":659.81},{"date":"2025-01-17","close":640.52},{"date":"2025-01-21","close":647.39},{"date":"2025-01-22","close":639.84},{"date":"2025-01-23","close":652.19},{"date":"2025-01-24","close":648.94},{"date":"2025-01-27","close":648.82},{"date":"2025-01-28","close":648.11},{"date":"2025-01-29","close":654.76},{"date":"2025-01-30","close":665.68},{"date":"2025-01-31","close":655.13},{"date":"2025-02-03","close":657.56},{"date":"2025-02-04","close":651.3},{"date":"2025-02-05","close":671.745},{"date":"2025-02-06","close":657.97},{"date":"2025-02-07","close":646.64},{"date":"2025-02-10","close":646.45},{"date":"2025-02-11","close":636.02},{"date":"2025-02-12","close":649.09},{"date":"2025-02-13","close":651.34},{"date":"2025-02-14","close":639.41},{"date":"2025-02-18","close":639.0},{"date":"2025-02-19","close":640.14},{"date":"2025-02-20","close":647.49},{"date":"2025-02-21","close":644.48},{"date":"2025-02-24","close":626.13},{"date":"2025-02-25","close":624.94},{"date":"2025-02-26","close":623.02},{"date":"2025-02-27","close":624.7},{"date":"2025-02-28","close":624.67},{"date":"2025-03-03","close":622.61},{"date":"2025-03-04","close":621.25},{"date":"2025-03-05","close":636.49},{"date":"2025-03-06","close":613.18},{"date":"2025-03-07","close":594.21},{"date":"2025-03-10","close":571.0},{"date":"2025-03-11","close":580.43},{"date":"2025-03-12","close":591.45},{"date":"2025-03-13","close":581.21},{"date":"2025-03-14","close":604.96},{"date":"2025-03-17","close":614.19},{"date":"2025-03-18","close":611.18},{"date":"2025-03-19","close":619.97},{"date":"2025-03-20","close":613.04},{"date":"2025-03-21","close":615.02},{"date":"2025-03-24","close":607.95},{"date":"2025-03-25","close":605.52},{"date":"2025-03-26","close":583.66},{"date":"2025-03-27","close":593.47},{"date":"2025-03-28","close":589.15},{"date":"2025-03-31","close":591.865},{"date":"2025-04-01","close":567.09},{"date":"2025-04-02","close":583.62},{"date":"2025-04-03","close":590.06},{"date":"2025-04-04","close":555.11},{"date":"2025-04-07","close":550.0},{"date":"2025-04-08","close":548.93},{"date":"2025-04-09","close":564.13},{"date":"2025-04-10","close":546.22},{"date":"2025-04-11","close":580.94},{"date":"2025-04-14","close":606.39},{"date":"2025-04-15","close":605.375},{"date":"2025-04-16","close":587.59},{"date":"2025-04-17","close":596.2},{"date":"2025-04-21","close":595.7},{"date":"2025-04-22","close":599.87},{"date":"2025-04-23","close":594.65},{"date":"2025-04-24","close":600.51},{"date":"2025-04-25","close":614.76},{"date":"2025-04-28","close":620.97},{"date":"2025-04-29","close":629.51},{"date":"2025-04-30","close":645.14},{"date":"2025-05-01","close":639.9},{"date":"2025-05-02","close":649.67},{"date":"2025-05-05","close":656.65},{"date":"2025-05-06","close":615.11},{"date":"2025-05-07","close":622.93},{"date":"2025-05-08","close":569.12},{"date":"2025-05-09","close":549.65},{"date":"2025-05-12","close":560.9},{"date":"2025-05-13","close":542.47},{"date":"2025-05-14","close":532.27},{"date":"2025-05-15","close":561.75},{"date":"2025-05-16","close":565.63},{"date":"2025-05-19","close":578.1},{"date":"2025-05-20","close":578.31},{"date":"2025-05-21","close":584.95},{"date":"2025-05-22","close":581.44},{"date":"2025-05-23","close":587.61},{"date":"2025-05-27","close":579.77},{"date":"2025-05-28","close":576.24},{"date":"2025-05-29","close":580.95},{"date":"2025-05-30","close":573.26},{"date":"2025-06-02","close":584.605},{"date":"2025-06-03","close":576.61},{"date":"2025-06-04","close":573.505},{"date":"2025-06-05","close":580.59},{"date":"2025-06-06","close":585.93},{"date":"2025-06-09","close":583.62},{"date":"2025-06-10","close":575.46},{"date":"2025-06-11","close":574.96},{"date":"2025-06-12","close":586.76},{"date":"2025-06-13","close":577.89},{"date":"2025-06-16","close":551.22},{"date":"2025-06-17","close":540.71},{"date":"2025-06-18","close":537.92},{"date":"2025-06-20","close":542.15},{"date":"2025-06-23","close":540.76},{"date":"2025-06-24","close":568.06},{"date":"2025-06-25","close":560.53},{"date":"2025-06-26","close":560.04},{"date":"2025-06-27","close":560.14},{"date":"2025-06-30","close":551.22},{"date":"2025-07-01","close":542.47},{"date":"2025-07-02","close":545.11},{"date":"2025-07-03","close":543.48},{"date":"2025-07-07","close":546.04},{"date":"2025-07-08","close":538.64},{"date":"2025-07-09","close":555.19},{"date":"2025-07-10","close":563.31},{"date":"2025-07-11","close":560.24},{"date":"2025-07-14","close":561.28},{"date":"2025-07-15","close":555.96},{"date":"2025-07-16","close":577.92},{"date":"2025-07-17","close":572.71},{"date":"2025-07-18","close":564.59},{"date":"2025-07-21","close":566.14},{"date":"2025-07-22","close":571.23},{"date":"2025-07-23","close":575.42},{"date":"2025-07-24","close":591.74},{"date":"2025-07-25","close":591.99},{"date":"2025-07-28","close":595.19},{"date":"2025-07-29","close":598.79},{"date":"2025-07-30","close":598.89},{"date":"2025-07-31","close":670.33},{"date":"2025-08-01","close":673.8},{"date":"2025-08-04","close":690.32},{"date":"2025-08-05","close":674.9},{"date":"2025-08-06","close":673.15},{"date":"2025-08-07","close":672.35},{"date":"2025-08-08","close":661.83},{"date":"2025-08-11","close":638.9},{"date":"2025-08-12","close":637.56},{"date":"2025-08-13","close":646.6},{"date":"2025-08-14","close":652.43},{"date":"2025-08-15","close":653.83},{"date":"2025-08-18","close":661.32},{"date":"2025-08-19","close":656.89},{"date":"2025-08-20","close":660.97},{"date":"2025-08-21","close":663.73},{"date":"2025-08-22","close":660.0},{"date":"2025-08-25","close":677.32},{"date":"2025-08-26","close":708.09},{"date":"2025-08-27","close":707.96},{"date":"2025-08-28","close":704.07},{"date":"2025-08-29","close":712.2},{"date":"2025-09-02","close":706.41},{"date":"2025-09-03","close":722.01},{"date":"2025-09-04","close":733.66},{"date":"2025-09-05","close":750.78},{"date":"2025-09-08","close":768.0},{"date":"2025-09-09","close":767.0},{"date":"2025-09-10","close":762.89},{"date":"2025-09-11","close":763.52},{"date":"2025-09-12","close":756.38},{"date":"2025-09-15","close":756.83},{"date":"2025-09-16","close":752.32},{"date":"2025-09-17","close":734.35},{"date":"2025-09-18","close":731.77},{"date":"2025-09-19","close":736.76},{"date":"2025-09-22","close":740.03},{"date":"2025-09-23","close":734.39},{"date":"2025-09-24","close":729.76},{"date":"2025-09-25","close":711.09},{"date":"2025-09-26","close":711.62},{"date":"2025-09-29","close":719.04},{"date":"2025-09-30","close":737.56},{"date":"2025-10-01","close":767.33},{"date":"2025-10-02","close":791.59},{"date":"2025-10-03","close":800.0},{"date":"2025-10-06","close":787.94},{"date":"2025-10-07","close":797.35},{"date":"2025-10-08","close":798.94},{"date":"2025-10-09","close":804.9},{"date":"2025-10-10","close":796.92},{"date":"2025-10-13","close":799.56},{"date":"2025-10-14","close":812.95},{"date":"2025-10-15","close":815.61},{"date":"2025-10-16","close":837.28},{"date":"2025-10-17","close":843.66},{"date":"2025-10-20","close":849.46},{"date":"2025-10-21","close":834.75},{"date":"2025-10-22","close":814.17},{"date":"2025-10-23","close":812.18},{"date":"2025-10-24","close":817.32},{"date":"2025-10-27","close":829.83},{"date":"2025-10-28","close":836.39},{"date":"2025-10-29","close":821.97},{"date":"2025-10-30","close":820.36},{"date":"2025-10-31","close":818.5},{"date":"2025-11-03","close":826.28},{"date":"2025-11-04","close":831.48},{"date":"2025-11-05","close":832.35},{"date":"2025-11-06","close":851.015},{"date":"2025-11-07","close":854.65},{"date":"2025-11-10","close":869.83},{"date":"2025-11-11","close":889.64},{"date":"2025-11-12","close":889.89},{"date":"2025-11-13","close":891.73},{"date":"2025-11-14","close":907.98},{"date":"2025-11-17","close":929.61},{"date":"2025-11-18","close":918.53},{"date":"2025-11-19","close":914.59},{"date":"2025-11-20","close":918.5},{"date":"2025-11-21","close":918.92},{"date":"2025-11-24","close":906.74},{"date":"2025-11-25","close":917.93},{"date":"2025-11-26","close":917.63},{"date":"2025-11-28","close":911.98},{"date":"2025-12-01","close":894.9},{"date":"2025-12-02","close":915.36},{"date":"2025-12-03","close":921.8},{"date":"2025-12-04","close":915.97},{"date":"2025-12-05","close":901.17},{"date":"2025-12-08","close":900.76},{"date":"2025-12-09","close":889.41},{"date":"2025-12-10","close":890.11},{"date":"2025-12-11","close":889.49},{"date":"2025-12-12","close":877.94},{"date":"2025-12-15","close":850.95},{"date":"2025-12-16","close":851.42},{"date":"2025-12-17","close":862.05},{"date":"2025-12-18","close":847.05},{"date":"2025-12-19","close":854.99},{"date":"2025-12-22","close":852.04},{"date":"2025-12-23","close":845.95},{"date":"2025-12-24","close":849.95},{"date":"2025-12-26","close":844.92},{"date":"2025-12-29","close":837.45},{"date":"2025-12-30","close":837.9},{"date":"2025-12-31","close":840.95},{"date":"2026-01-02","close":839.99},{"date":"2026-01-05","close":800.88},{"date":"2026-01-06","close":803.74},{"date":"2026-01-07","close":822.94},{"date":"2026-01-08","close":795.57},{"date":"2026-01-09","close":788.49},{"date":"2026-01-12","close":796.0},{"date":"2026-01-13","close":810.51},{"date":"2026-01-14","close":799.33},{"date":"2026-01-15","close":813.24},{"date":"2026-01-16","close":800.01},{"date":"2026-01-20","close":809.64},{"date":"2026-01-21","close":816.37},{"date":"2026-01-22","close":827.02},{"date":"2026-01-23","close":814.74},{"date":"2026-01-26","close":833.16},{"date":"2026-01-27","close":864.42},{"date":"2026-01-28","close":846.755},{"date":"2026-01-29","close":847.72},{"date":"2026-01-30","close":840.5},{"date":"2026-02-02","close":835.68},{"date":"2026-02-03","close":851.72},{"date":"2026-02-04","close":850.87},{"date":"2026-02-05","close":820.31},{"date":"2026-02-06","close":811.45},{"date":"2026-02-09","close":828.24},{"date":"2026-02-10","close":833.16},{"date":"2026-02-11","close":834.55},{"date":"2026-02-12","close":833.54},{"date":"2026-02-13","close":821.96},{"date":"2026-02-17","close":843.55},{"date":"2026-02-18","close":845.35},{"date":"2026-02-19","close":847.26},{"date":"2026-02-20","close":844.41},{"date":"2026-02-23","close":826.25},{"date":"2026-02-24","close":840.28},{"date":"2026-02-25","close":816.95},{"date":"2026-02-26","close":771.53},{"date":"2026-02-27","close":766.92},{"date":"2026-03-02","close":756.76},{"date":"2026-03-03","close":748.72},{"date":"2026-03-04","close":749.56},{"date":"2026-03-05","close":728.11},{"date":"2026-03-06","close":717.8},{"date":"2026-03-09","close":740.4},{"date":"2026-03-10","close":742.79},{"date":"2026-03-11","close":728.09},{"date":"2026-03-12","close":708.85},{"date":"2026-03-13","close":700.45},{"date":"2026-03-16","close":703.3},{"date":"2026-03-17","close":706.03},{"date":"2026-03-18","close":684.77},{"date":"2026-03-19","close":684.5},{"date":"2026-03-20","close":663.93},{"date":"2026-03-23","close":681.85},{"date":"2026-03-24","close":677.5},{"date":"2026-03-25","close":697.05},{"date":"2026-03-26","close":692.83},{"date":"2026-03-27","close":691.4},{"date":"2026-03-30","close":704.31},{"date":"2026-03-31","close":730.25},{"date":"2026-04-01","close":743.12},{"date":"2026-04-02","close":746.42},{"date":"2026-04-06","close":748.25},{"date":"2026-04-07","close":765.43},{"date":"2026-04-08","close":785.07},{"date":"2026-04-09","close":800.5},{"date":"2026-04-10","close":799.65},{"date":"2026-04-13","close":809.27},{"date":"2026-04-14","close":828.35},{"date":"2026-04-15","close":840.87},{"date":"2026-04-16","close":828.35},{"date":"2026-04-17","close":849.04},{"date":"2026-04-20","close":834.45},{"date":"2026-04-21","close":805.38},{"date":"2026-04-22","close":793.22},{"date":"2026-04-23","close":787.95},{"date":"2026-04-24","close":780.25},{"date":"2026-04-27","close":783.74},{"date":"2026-04-28","close":775.03},{"date":"2026-04-29","close":776.02},{"date":"2026-04-30","close":781.72},{"date":"2026-05-01","close":783.5},{"date":"2026-05-04","close":811.09},{"date":"2026-05-05","close":794.7},{"date":"2026-05-06","close":807.55},{"date":"2026-05-07","close":787.31},{"date":"2026-05-08","close":782.17},{"date":"2026-05-11","close":813.28},{"date":"2026-05-12","close":812.81},{"date":"2026-05-13","close":802.7},{"date":"2026-05-14","close":822.13},{"date":"2026-05-15","close":799.32},{"date":"2026-05-18","close":776.26},{"date":"2026-05-19","close":797.77},{"date":"2026-05-20","close":804.25},{"date":"2026-05-21","close":816.22},{"date":"2026-05-22","close":806.46},{"date":"2026-05-26","close":808.43},{"date":"2026-05-27","close":820.63},{"date":"2026-05-28","close":838.49},{"date":"2026-05-29","close":835.99},{"date":"2026-06-01","close":836.09},{"date":"2026-06-02","close":802.17},{"date":"2026-06-03","close":813.14},{"date":"2026-06-04","close":842.27},{"date":"2026-06-05","close":891.32},{"date":"2026-06-08","close":882.41},{"date":"2026-06-09","close":884.0},{"date":"2026-06-10","close":862.18},{"date":"2026-06-11","close":898.94},{"date":"2026-06-12","close":893.52},{"date":"2026-06-15","close":884.2},{"date":"2026-06-16","close":878.49},{"date":"2026-06-17","close":892.26},{"date":"2026-06-18","close":877.72},{"date":"2026-06-22","close":903.75},{"date":"2026-06-23","close":853.4},{"date":"2026-06-24","close":852.5},{"date":"2026-06-25","close":888.65},{"date":"2026-06-26","close":887.18},{"date":"2026-06-29","close":912.46},{"date":"2026-06-30","close":927.77},{"date":"2026-07-01","close":909.5},{"date":"2026-07-02","close":939.68},{"date":"2026-07-06","close":916.8},{"date":"2026-07-07","close":919.94},{"date":"2026-07-08","close":915.3},{"date":"2026-07-09","close":909.49},{"date":"2026-07-10","close":877.62},{"date":"2026-07-13","close":876.25},{"date":"2026-07-14","close":859.43},{"date":"2026-07-15","close":862.93},{"date":"2026-07-16","close":857.97},{"date":"2026-07-17","close":860.55},{"date":"2026-07-20","close":846.19},{"date":"2026-07-21","close":874.74},{"date":"2026-07-22","close":851.72},{"date":"2026-07-23","close":924.6},{"date":"2026-07-24","close":918.22},{"date":"2026-07-27","close":888.82},{"date":"2026-07-28","close":872.23},{"date":"2026-07-29","close":882.56},{"date":"2026-07-30","close":872.58},{"date":"2026-07-31","close":853.82},{"date":"2026-08-03","close":830.79},{"date":"2026-08-04","close":844.5},{"date":"2026-08-05","close":867.94},{"date":"2026-08-06","close":875.3},{"date":"2026-08-07","close":865.04},{"date":"2026-08-10","close":866.11},{"date":"2026-08-11","close":864.74},{"date":"2026-08-12","close":876.0},{"date":"2026-08-13","close":856.94},{"date":"2026-08-14","close":851.29},{"date":"2026-08-17","close":987.84},{"date":"2026-08-18","close":992.99},{"date":"2026-08-19","close":1032.86},{"date":"2026-08-20","close":1038.12},{"date":"2026-08-21","close":1039.78},{"date":"2026-08-24","close":1011.11},{"date":"2026-08-25","close":1019.49},{"date":"2026-08-26","close":1047.1},{"date":"2026-08-27","close":1058.9},{"date":"2026-08-28","close":1023.21},{"date":"2026-08-31","close":1031.66},{"date":"2026-09-01","close":1028.51},{"date":"2026-09-02","close":1055.37},{"date":"2026-09-03","close":1053.46},{"date":"2026-09-04","close":1033.15},{"date":"2026-09-08","close":1007.07},{"date":"2026-09-09","close":1002.31},{"date":"2026-09-10","close":984.04},{"date":"2026-09-11","close":984.39},{"date":"2026-09-14","close":990.54},{"date":"2026-09-15","close":979.76},{"date":"2026-09-16","close":984.69},{"date":"2026-09-17","close":995.77},{"date":"2026-09-18","close":990.32},{"date":"2026-09-21","close":988.2},{"date":"2026-09-22","close":963.79},{"date":"2026-09-23","close":945.82},{"date":"2026-09-24","close":962.22},{"date":"2026-09-25","close":959.49},{"date":"2026-09-28","close":972.25},{"date":"2026-09-29","close":970.66},{"date":"2026-09-30","close":958.91},{"date":"2026-10-01","close":936.0},{"date":"2026-10-02","close":919.21},{"date":"2026-10-05","close":912.87},{"date":"2026-10-06","close":930.52},{"date":"2026-10-07","close":928.44},{"date":"2026-10-08","close":818.63},{"date":"2026-10-09","close":825.03},{"date":"2026-10-12","close":812.3},{"date":"2026-10-13","close":802.64},{"date":"2026-10-14","close":818.3},{"date":"2026-10-15","close":846.27},{"date":"2026-10-16","close":819.14},{"date":"2026-10-19","close":825.61},{"date":"2026-10-20","close":869.72},{"date":"2026-10-21","close":890.05},{"date":"2026-10-22","close":875.76}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":875.76,"low_30d":787.73,"support":809.79,"high_30d":1008.32,"change_1d":-1.6,"change_7d":6.9,"change_30d":-11.0,"resistance":986.26,"position_in_range":40.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":5.35,"per":102.98,"quarter":"2025-Q2"},{"pbr":null,"per":60.39,"quarter":"2025-Q3"},{"pbr":6.79,"per":43.08,"quarter":"2025-Q4"},{"pbr":null,"per":32.51,"quarter":"2026-Q1"},{"pbr":6.52,"per":35.63,"quarter":"2026-Q2"},{"pbr":7.4,"per":33.63,"quarter":"현재"}],"timeline":[{"close":551.22,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":737.56,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":840.95,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":730.25,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":927.77,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":6.22,"pbr_5y_low":5.35,"per_5y_avg":54.92,"per_5y_low":32.51,"current_pbr":7.4,"current_per":33.63,"pbr_5y_high":6.79,"per_5y_high":102.98,"pbr_5y_median":6.52,"per_5y_median":43.08,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":20.0,"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 17% 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":"C","reason":"매출 +16.9%"},"momentum":{"grade":"D","reason":"RSI 43"},"valuation":{"grade":"C","reason":"PER 33.63x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.5%"},"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":4.59,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.47,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":9.6,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.01,"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":89.57,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":19.29,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":18.67,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":5.35,"per":102.98,"close":551.22,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":null,"per":60.39,"close":737.56,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":6.79,"per":43.08,"close":840.95,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":null,"per":32.51,"close":730.25,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":6.52,"per":35.63,"close":927.77,"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":true},"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":"33.6배"},{"label":"PBR","value":"7.4배"},{"label":"ROE","value":"5.5%"}],"data_summary":{"sources":["구조","모멘텀·자금"],"axes_total":4,"axes_covered":2,"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":7.32,"pbr":null,"per":null,"roa":0.04588571770334928,"roe":0.05468997505049305,"revenue":1517766309.0,"market_cap":null,"net_income":460325520.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.8957188810546987,"total_assets":10032000000.0,"total_equity":8417000000.0,"profit_margin":0.3032914337802711,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":452831958.0,"operating_margin":0.29835420335450336},{"eps":5.52,"pbr":7.03,"per":42.37,"roa":null,"roe":null,"revenue":1298000000.0,"market_cap":51767706000.0,"net_income":366000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.9067796610169492,"total_assets":null,"total_equity":null,"profit_margin":0.28197226502311246,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":394000000.0,"operating_margin":0.3035439137134052},{"eps":8.02,"pbr":null,"per":null,"roa":0.05808629068982936,"roe":0.06887059728322407,"revenue":3205521000.0,"market_cap":null,"net_income":504345720.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.8939585795881543,"total_assets":8682698000.0,"total_equity":7323092000.0,"profit_margin":0.15733658272711362,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":850774000.0,"operating_margin":0.2654089616009379},{"eps":5.18,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":1126961000.0,"market_cap":null,"net_income":344258000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.9029016975742727,"total_assets":null,"total_equity":null,"profit_margin":0.3054746348808876,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":349970000.0,"operating_margin":0.3105431332583825},{"eps":3.74,"pbr":null,"per":null,"roa":0.03277689701421151,"roe":0.03858320351615355,"revenue":947961000.0,"market_cap":null,"net_income":235193640.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.8831734638872274,"total_assets":7175592000.0,"total_equity":6095752000.0,"profit_margin":0.24810476380357419,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":203841000.0,"operating_margin":0.21503099811068177},{"eps":2.58,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":790683000.0,"market_cap":null,"net_income":162245880.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.8978035445304882,"total_assets":null,"total_equity":null,"profit_margin":0.2051971270407989,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":141247000.0,"operating_margin":0.17863922709859703},{"eps":0.7125,"pbr":null,"per":null,"roa":0.007186546456425306,"roe":0.00810702404732532,"revenue":1346264000.0,"market_cap":null,"net_income":44574712.5,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.506117670828307,"total_assets":6202522000.0,"total_equity":5498283000.0,"profit_margin":0.03310993423281021,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":117228000.0,"operating_margin":0.08707653179465544},{"eps":-1.68,"pbr":null,"per":null,"roa":-0.034260966199357264,"roe":-0.03798138721910664,"revenue":757679000.0,"market_cap":null,"net_income":-155629000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.24294589133392902,"total_assets":4542458000.0,"total_equity":4097507000.0,"profit_margin":-0.20540228777622185,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-219212000.0,"operating_margin":-0.28932041141433246}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":5.3525,"per":102.98,"date":"2025-06","close":551.22,"source":"reported"},{"eps":5.3525,"per":125.24,"date":"2025-07","close":670.33,"source":"reported"},{"eps":5.3525,"per":133.06,"date":"2025-08","close":712.2,"source":"reported"},{"eps":12.2125,"per":60.39,"date":"2025-09","close":737.56,"source":"reported"},{"eps":12.2125,"per":67.02,"date":"2025-10","close":818.5,"source":"reported"},{"eps":12.2125,"per":74.68,"date":"2025-11","close":911.98,"source":"reported"},{"eps":19.52,"per":43.08,"date":"2025-12","close":840.95,"source":"reported"},{"eps":19.52,"per":43.06,"date":"2026-01","close":840.5,"source":"reported"},{"eps":19.52,"per":39.29,"date":"2026-02","close":766.92,"source":"reported"},{"eps":22.46,"per":32.51,"date":"2026-03","close":730.25,"source":"reported"},{"eps":22.46,"per":34.8,"date":"2026-04","close":781.72,"source":"reported"},{"eps":22.46,"per":37.22,"date":"2026-05","close":835.99,"source":"reported"},{"eps":26.04,"per":35.63,"date":"2026-06","close":927.77,"source":"reported"},{"eps":26.04,"per":32.79,"date":"2026-07","close":853.82,"source":"reported"},{"eps":26.04,"per":39.62,"date":"2026-08","close":1031.66,"source":"reported"},{"eps":26.04,"per":36.82,"date":"2026-09","close":958.91,"source":"reported"},{"eps":26.04,"per":33.63,"date":"2026-10","close":875.76,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":57.17,"std":32.05,"count":17,"current":33.63,"lower_1sd":25.11,"upper_1sd":89.22},"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":"argenx SE","phase":"above-fold","symbol_resolved":true}