{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:01:57.852347+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":12.2,"direction":"higher_better","percentile":69},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":214.5,"direction":"higher_better","percentile":96}],"summary":"매출 +12.2%","percentile":82},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":51.2,"direction":null,"percentile":51},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":0.0,"direction":"higher_better","percentile":50}],"summary":"RSI 51","percentile":57},"valuation":{"grade":"C","metrics":[],"summary":"PER 439.56x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.46,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-0.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":2.21,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.15,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":4.87,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.33,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-15.7,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":4.88,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 4.9x, 순차입금비율 -0.3x","percentile":72}},"signals":[],"summary":"MongoDB(MDB)은 Technology 섹터 US 시장 종목입니다, 시가총액 291.36억. 현재가 $362.24, 전일 대비 -7.3%, 30일 +0.0%. PER 439.6배 / ROE 1.5%. 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 12% 성장"],"portfolio":null,"technical":{"macd":-4.902350615843545,"grade":"C","trend":"하락","atr_14":22.73136428571429,"rsi_14":51.19941710570564,"sma_20":363.1715,"sma_60":389.4478333333334,"comment":"하락 추세, RSI 51","analysis":"RSI(14) 51.2로 중립 구간입니다. MACD(-4.90)가 시그널선(-6.33)을 상회합니다(골든크로스). 현재가가 SMA20(363)과 SMA60(389) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 326~400 (현재 위치 49%).","bb_lower":326.24470091044986,"bb_upper":400.0982990895501,"macd_signal":-6.3295218869286956},"change_pct":-7.3,"chart_data":[{"date":"2024-10-23","open":264.25,"high":266.23,"low":258.28,"close":260.96,"volume":1588872,"rsi_14":54.38,"sma_20":270.98,"sma_60":264.79,"sma_120":271.63},{"date":"2024-10-24","open":263.2,"high":266.2,"low":262.58,"close":263.52,"volume":815400,"rsi_14":48.87,"sma_20":270.52,"sma_60":264.98,"sma_120":270.8},{"date":"2024-10-25","open":266.34,"high":271.0,"low":265.64,"close":268.74,"volume":1045389,"rsi_14":55.78,"sma_20":270.48,"sma_60":265.47,"sma_120":269.99},{"date":"2024-10-28","open":271.98,"high":275.71,"low":269.5,"close":272.18,"volume":733205,"rsi_14":57.58,"sma_20":270.58,"sma_60":266.12,"sma_120":269.3},{"date":"2024-10-29","open":272.88,"high":278.84,"low":271.34,"close":275.21,"volume":658744,"rsi_14":49.8,"sma_20":271.45,"sma_60":267.02,"sma_120":268.65},{"date":"2024-10-30","open":277.47,"high":288.32,"low":276.05,"close":283.7,"volume":1515181,"rsi_14":42.77,"sma_20":272.92,"sma_60":268.03,"sma_120":268.06},{"date":"2024-10-31","open":280.0,"high":280.56,"low":268.99,"close":270.4,"volume":1101566,"rsi_14":35.08,"sma_20":273.79,"sma_60":268.79,"sma_120":267.36},{"date":"2024-11-01","open":270.4,"high":275.23,"low":265.18,"close":271.85,"volume":1035517,"rsi_14":38.16,"sma_20":274.12,"sma_60":269.41,"sma_120":266.63},{"date":"2024-11-04","open":269.57,"high":270.59,"low":265.45,"close":267.39,"volume":895045,"rsi_14":38.17,"sma_20":274.51,"sma_60":269.95,"sma_120":265.87},{"date":"2024-11-05","open":268.39,"high":274.87,"low":264.18,"close":274.75,"volume":724551,"rsi_14":47.54,"sma_20":275.28,"sma_60":270.66,"sma_120":265.02},{"date":"2024-11-06","open":281.0,"high":288.09,"low":280.61,"close":280.98,"volume":940793,"rsi_14":56.17,"sma_20":275.55,"sma_60":271.29,"sma_120":264.28},{"date":"2024-11-07","open":280.87,"high":295.51,"low":280.87,"close":294.12,"volume":1192229,"rsi_14":61.16,"sma_20":275.62,"sma_60":272.13,"sma_120":263.64},{"date":"2024-11-08","open":292.08,"high":292.68,"low":284.18,"close":290.04,"volume":888133,"rsi_14":60.93,"sma_20":275.48,"sma_60":272.82,"sma_120":262.99},{"date":"2024-11-11","open":290.94,"high":292.43,"low":283.71,"close":291.57,"volume":925516,"rsi_14":67.44,"sma_20":275.6,"sma_60":273.49,"sma_120":262.38},{"date":"2024-11-12","open":291.15,"high":297.0,"low":288.69,"close":291.65,"volume":1284682,"rsi_14":70.63,"sma_20":275.95,"sma_60":274.07,"sma_120":261.8},{"date":"2024-11-13","open":291.13,"high":320.68,"low":291.13,"close":300.89,"volume":2530848,"rsi_14":73.05,"sma_20":277.08,"sma_60":274.86,"sma_120":261.34},{"date":"2024-11-14","open":301.0,"high":303.53,"low":290.62,"close":291.59,"volume":1662745,"rsi_14":63.42,"sma_20":278.06,"sma_60":275.36,"sma_120":260.86},{"date":"2024-11-15","open":286.0,"high":289.85,"low":272.94,"close":279.77,"volume":1764369,"rsi_14":54.06,"sma_20":278.28,"sma_60":275.92,"sma_120":260.39},{"date":"2024-11-18","open":281.68,"high":285.27,"low":279.5,"close":284.43,"volume":1006402,"rsi_14":54.85,"sma_20":278.91,"sma_60":276.53,"sma_120":259.98},{"date":"2024-11-19","open":279.0,"high":291.29,"low":278.03,"close":289.15,"volume":1658206,"rsi_14":52.98,"sma_20":280.14,"sma_60":277.25,"sma_120":259.81},{"date":"2024-11-20","open":289.46,"high":290.94,"low":275.1,"close":281.76,"volume":1240411,"rsi_14":56.65,"sma_20":281.18,"sma_60":277.96,"sma_120":260.19},{"date":"2024-11-21","open":306.22,"high":331.19,"low":305.08,"close":315.44,"volume":4191543,"rsi_14":68.52,"sma_20":283.78,"sma_60":279.3,"sma_120":260.86},{"date":"2024-11-22","open":324.95,"high":337.56,"low":323.36,"close":332.5,"volume":2754992,"rsi_14":74.99,"sma_20":286.97,"sma_60":280.74,"sma_120":261.7},{"date":"2024-11-25","open":349.17,"high":353.55,"low":340.65,"close":341.36,"volume":2801064,"rsi_14":75.27,"sma_20":290.43,"sma_60":281.59,"sma_120":262.6},{"date":"2024-11-26","open":342.76,"high":345.97,"low":334.0,"close":335.4,"volume":1768317,"rsi_14":70.69,"sma_20":293.44,"sma_60":282.46,"sma_120":263.48},{"date":"2024-11-27","open":335.94,"high":336.02,"low":319.77,"close":324.6,"volume":1215235,"rsi_14":61.8,"sma_20":295.48,"sma_60":283.02,"sma_120":264.29},{"date":"2024-11-29","open":324.78,"high":328.68,"low":322.05,"close":322.49,"volume":532069,"rsi_14":62.75,"sma_20":298.09,"sma_60":283.57,"sma_120":265.11},{"date":"2024-12-02","open":323.0,"high":332.28,"low":322.02,"close":325.15,"volume":1279133,"rsi_14":63.08,"sma_20":300.75,"sma_60":284.29,"sma_120":265.95},{"date":"2024-12-03","open":321.13,"high":328.28,"low":319.48,"close":324.01,"volume":922017,"rsi_14":62.5,"sma_20":303.58,"sma_60":284.91,"sma_120":266.74},{"date":"2024-12-04","open":337.99,"high":347.4,"low":333.0,"close":341.31,"volume":1392855,"rsi_14":64.7,"sma_20":306.91,"sma_60":285.74,"sma_120":267.77},{"date":"2024-12-05","open":343.54,"high":346.99,"low":333.84,"close":334.31,"volume":1003105,"rsi_14":65.8,"sma_20":309.58,"sma_60":286.37,"sma_120":268.66},{"date":"2024-12-06","open":343.5,"high":348.0,"low":340.6,"close":343.4,"volume":1811201,"rsi_14":74.02,"sma_20":312.04,"sma_60":287.17,"sma_120":269.66},{"date":"2024-12-09","open":355.34,"high":370.0,"low":345.98,"close":350.13,"volume":6513309,"rsi_14":74.42,"sma_20":315.05,"sma_60":288.17,"sma_120":270.75},{"date":"2024-12-10","open":322.43,"high":323.57,"low":289.46,"close":290.9,"volume":10300485,"rsi_14":50.46,"sma_20":315.01,"sma_60":288.19,"sma_120":271.34},{"date":"2024-12-11","open":297.71,"high":305.15,"low":295.11,"close":297.2,"volume":3641524,"rsi_14":54.11,"sma_20":315.29,"sma_60":288.36,"sma_120":271.92},{"date":"2024-12-12","open":291.95,"high":294.62,"low":284.29,"close":288.61,"volume":2751751,"rsi_14":41.76,"sma_20":314.68,"sma_60":288.5,"sma_120":272.38},{"date":"2024-12-13","open":288.61,"high":290.64,"low":265.26,"close":267.19,"volume":5096596,"rsi_14":30.47,"sma_20":313.46,"sma_60":288.22,"sma_120":272.71},{"date":"2024-12-16","open":264.23,"high":274.71,"low":260.3,"close":265.63,"volume":3020356,"rsi_14":26.32,"sma_20":312.75,"sma_60":288.01,"sma_120":272.92},{"date":"2024-12-17","open":266.99,"high":269.49,"low":263.1,"close":265.1,"volume":1782440,"rsi_14":27.24,"sma_20":311.78,"sma_60":287.77,"sma_120":273.1},{"date":"2024-12-18","open":264.68,"high":265.13,"low":249.11,"close":252.67,"volume":2576329,"rsi_14":26.96,"sma_20":309.96,"sma_60":287.32,"sma_120":273.12},{"date":"2024-12-19","open":252.48,"high":255.9,"low":243.3,"close":245.0,"volume":2601869,"rsi_14":26.03,"sma_20":308.12,"sma_60":286.76,"sma_120":272.97},{"date":"2024-12-20","open":241.13,"high":248.57,"low":239.18,"close":245.63,"volume":3307375,"rsi_14":25.09,"sma_20":304.63,"sma_60":286.31,"sma_120":272.85},{"date":"2024-12-23","open":246.51,"high":246.51,"low":240.88,"close":242.92,"volume":2813965,"rsi_14":24.85,"sma_20":300.15,"sma_60":285.87,"sma_120":272.66},{"date":"2024-12-24","open":243.11,"high":244.56,"low":240.5,"close":243.0,"volume":1397124,"rsi_14":15.86,"sma_20":295.23,"sma_60":285.41,"sma_120":272.47},{"date":"2024-12-26","open":242.35,"high":244.19,"low":240.15,"close":243.5,"volume":1891312,"rsi_14":16.97,"sma_20":290.64,"sma_60":285.18,"sma_120":272.33},{"date":"2024-12-27","open":242.91,"high":244.8,"low":234.07,"close":238.35,"volume":2776316,"rsi_14":10.66,"sma_20":286.32,"sma_60":284.91,"sma_120":272.23},{"date":"2024-12-30","open":234.26,"high":235.83,"low":229.4,"close":233.91,"volume":3066926,"rsi_14":5.72,"sma_20":281.9,"sma_60":284.59,"sma_120":272.12},{"date":"2024-12-31","open":234.82,"high":236.75,"low":231.8,"close":232.81,"volume":1714626,"rsi_14":10.27,"sma_20":277.28,"sma_60":284.05,"sma_120":271.99},{"date":"2025-01-02","open":234.09,"high":247.0,"low":234.09,"close":244.62,"volume":2597133,"rsi_14":16.56,"sma_20":273.31,"sma_60":283.8,"sma_120":271.92},{"date":"2025-01-03","open":247.01,"high":250.22,"low":239.73,"close":246.39,"volume":1533181,"rsi_14":20.6,"sma_20":268.56,"sma_60":283.58,"sma_120":271.87},{"date":"2025-01-06","open":254.1,"high":259.88,"low":251.2,"close":252.86,"volume":1943737,"rsi_14":37.4,"sma_20":264.49,"sma_60":283.21,"sma_120":271.82},{"date":"2025-01-07","open":254.19,"high":256.4,"low":242.93,"close":245.96,"volume":1418627,"rsi_14":34.19,"sma_20":259.62,"sma_60":282.43,"sma_120":271.68},{"date":"2025-01-08","open":244.38,"high":250.54,"low":242.46,"close":248.68,"volume":1042829,"rsi_14":37.25,"sma_20":254.55,"sma_60":281.69,"sma_120":271.7},{"date":"2025-01-10","open":243.37,"high":247.31,"low":240.0,"close":245.22,"volume":1249245,"rsi_14":43.28,"sma_20":252.26,"sma_60":280.96,"sma_120":271.65},{"date":"2025-01-13","open":242.67,"high":243.52,"low":235.3,"close":240.19,"volume":1930305,"rsi_14":45.44,"sma_20":249.41,"sma_60":280.22,"sma_120":271.54},{"date":"2025-01-14","open":244.7,"high":249.59,"low":240.41,"close":242.41,"volume":1088162,"rsi_14":47.04,"sma_20":247.1,"sma_60":279.62,"sma_120":271.43},{"date":"2025-01-15","open":247.39,"high":250.46,"low":242.73,"close":242.91,"volume":1066731,"rsi_14":49.99,"sma_20":245.89,"sma_60":279.14,"sma_120":271.41},{"date":"2025-01-16","open":248.6,"high":251.64,"low":242.12,"close":247.96,"volume":1164862,"rsi_14":54.34,"sma_20":245.0,"sma_60":278.68,"sma_120":271.34},{"date":"2025-01-17","open":255.17,"high":257.32,"low":250.16,"close":253.11,"volume":1402657,"rsi_14":57.78,"sma_20":244.4,"sma_60":278.37,"sma_120":271.34},{"date":"2025-01-21","open":257.07,"high":265.28,"low":256.0,"close":257.86,"volume":2044714,"rsi_14":65.9,"sma_20":244.66,"sma_60":278.26,"sma_120":271.39},{"date":"2025-01-22","open":261.5,"high":265.53,"low":258.31,"close":260.7,"volume":1300119,"rsi_14":72.41,"sma_20":245.45,"sma_60":278.25,"sma_120":271.52},{"date":"2025-01-23","open":260.0,"high":260.79,"low":253.34,"close":260.62,"volume":1058670,"rsi_14":73.67,"sma_20":246.2,"sma_60":278.2,"sma_120":271.59},{"date":"2025-01-24","open":263.0,"high":264.27,"low":258.68,"close":261.86,"volume":814039,"rsi_14":67.89,"sma_20":247.15,"sma_60":278.09,"sma_120":271.78},{"date":"2025-01-27","open":255.0,"high":277.73,"low":254.22,"close":264.58,"volume":2364504,"rsi_14":68.51,"sma_20":248.22,"sma_60":277.96,"sma_120":272.04},{"date":"2025-01-28","open":267.58,"high":286.83,"low":263.88,"close":284.0,"volume":3454633,"rsi_14":75.08,"sma_20":250.25,"sma_60":278.11,"sma_120":272.56},{"date":"2025-01-29","open":283.11,"high":283.58,"low":272.55,"close":278.33,"volume":1701269,"rsi_14":76.6,"sma_20":252.25,"sma_60":278.02,"sma_120":273.02},{"date":"2025-01-30","open":272.66,"high":273.22,"low":259.69,"close":271.07,"volume":2260034,"rsi_14":67.12,"sma_20":254.11,"sma_60":278.03,"sma_120":273.41},{"date":"2025-01-31","open":273.33,"high":281.36,"low":272.51,"close":273.32,"volume":1554056,"rsi_14":71.89,"sma_20":256.13,"sma_60":278.05,"sma_120":273.73},{"date":"2025-02-03","open":266.0,"high":272.62,"low":262.09,"close":268.83,"volume":1303887,"rsi_14":72.5,"sma_20":257.34,"sma_60":278.08,"sma_120":274.01},{"date":"2025-02-04","open":268.34,"high":277.17,"low":268.03,"close":275.97,"volume":1277541,"rsi_14":74.47,"sma_20":258.82,"sma_60":278.1,"sma_120":274.38},{"date":"2025-02-05","open":273.0,"high":284.01,"low":270.62,"close":282.03,"volume":1514462,"rsi_14":76.39,"sma_20":260.28,"sma_60":278.12,"sma_120":274.7},{"date":"2025-02-06","open":282.13,"high":286.49,"low":277.59,"close":278.1,"volume":1078954,"rsi_14":70.64,"sma_20":261.89,"sma_60":277.85,"sma_120":274.99},{"date":"2025-02-07","open":279.01,"high":283.96,"low":275.86,"close":277.87,"volume":1286645,"rsi_14":68.18,"sma_20":263.35,"sma_60":277.65,"sma_120":275.23},{"date":"2025-02-10","open":281.62,"high":288.54,"low":280.82,"close":286.36,"volume":1138352,"rsi_14":69.84,"sma_20":265.4,"sma_60":277.56,"sma_120":275.53},{"date":"2025-02-11","open":285.87,"high":292.95,"low":284.26,"close":286.12,"volume":1238557,"rsi_14":68.36,"sma_20":267.7,"sma_60":277.47,"sma_120":275.77},{"date":"2025-02-12","open":284.91,"high":293.43,"low":279.14,"close":292.46,"volume":1283474,"rsi_14":71.09,"sma_20":270.2,"sma_60":277.33,"sma_120":276.1},{"date":"2025-02-13","open":293.0,"high":294.0,"low":282.17,"close":292.97,"volume":1496978,"rsi_14":70.81,"sma_20":272.71,"sma_60":277.35,"sma_120":276.36},{"date":"2025-02-14","open":291.0,"high":292.05,"low":283.34,"close":289.63,"volume":1248785,"rsi_14":66.62,"sma_20":274.79,"sma_60":277.51,"sma_120":276.71},{"date":"2025-02-18","open":292.05,"high":298.92,"low":287.46,"close":298.52,"volume":1160794,"rsi_14":61.19,"sma_20":277.06,"sma_60":277.75,"sma_120":277.14},{"date":"2025-02-19","open":297.54,"high":298.0,"low":289.86,"close":295.0,"volume":1057573,"rsi_14":63.3,"sma_20":278.92,"sma_60":277.85,"sma_120":277.55},{"date":"2025-02-20","open":294.71,"high":294.71,"low":277.03,"close":290.0,"volume":1523790,"rsi_14":65.67,"sma_20":280.38,"sma_60":277.98,"sma_120":277.97},{"date":"2025-02-21","open":288.99,"high":288.99,"low":272.69,"close":273.26,"volume":1583293,"rsi_14":49.96,"sma_20":281.01,"sma_60":277.28,"sma_120":278.29},{"date":"2025-02-24","open":274.35,"high":275.0,"low":257.65,"close":267.1,"volume":1465805,"rsi_14":48.87,"sma_20":281.28,"sma_60":276.19,"sma_120":278.47},{"date":"2025-02-25","open":261.43,"high":265.3,"low":253.0,"close":259.71,"volume":1399062,"rsi_14":39.42,"sma_20":281.03,"sma_60":274.83,"sma_120":278.21},{"date":"2025-02-26","open":262.98,"high":271.02,"low":261.8,"close":268.3,"volume":1180982,"rsi_14":41.35,"sma_20":280.25,"sma_60":273.71,"sma_120":278.08},{"date":"2025-02-27","open":276.35,"high":279.87,"low":262.32,"close":262.41,"volume":1390267,"rsi_14":40.35,"sma_20":279.45,"sma_60":272.68,"sma_120":277.85},{"date":"2025-02-28","open":260.32,"high":267.7,"low":258.06,"close":267.43,"volume":1340321,"rsi_14":43.94,"sma_20":279.27,"sma_60":271.76,"sma_120":277.66},{"date":"2025-03-03","open":270.63,"high":275.54,"low":256.7,"close":259.02,"volume":1584769,"rsi_14":34.11,"sma_20":278.55,"sma_60":270.66,"sma_120":277.47},{"date":"2025-03-04","open":257.98,"high":259.58,"low":245.69,"close":254.38,"volume":1687488,"rsi_14":32.45,"sma_20":277.83,"sma_60":269.49,"sma_120":277.2},{"date":"2025-03-05","open":254.31,"high":264.79,"low":249.68,"close":264.13,"volume":3793049,"rsi_14":34.91,"sma_20":277.24,"sma_60":268.21,"sma_120":276.97},{"date":"2025-03-06","open":207.09,"high":212.0,"low":192.79,"close":192.98,"volume":14213839,"rsi_14":19.6,"sma_20":272.79,"sma_60":265.85,"sma_120":276.11},{"date":"2025-03-07","open":194.02,"high":195.0,"low":181.05,"close":187.65,"volume":5783348,"rsi_14":19.37,"sma_20":268.26,"sma_60":263.26,"sma_120":275.21},{"date":"2025-03-10","open":182.02,"high":185.84,"low":173.13,"close":180.32,"volume":6300749,"rsi_14":14.16,"sma_20":263.39,"sma_60":260.43,"sma_120":274.3},{"date":"2025-03-11","open":180.84,"high":197.16,"low":179.68,"close":195.7,"volume":5162412,"rsi_14":21.91,"sma_20":258.85,"sma_60":258.84,"sma_120":273.51},{"date":"2025-03-12","open":203.11,"high":204.03,"low":191.03,"close":196.12,"volume":3748968,"rsi_14":22.74,"sma_20":254.35,"sma_60":257.16,"sma_120":272.76},{"date":"2025-03-13","open":193.64,"high":194.73,"low":183.0,"close":185.1,"volume":2970202,"rsi_14":23.52,"sma_20":248.99,"sma_60":255.43,"sma_120":271.97},{"date":"2025-03-14","open":187.7,"high":188.88,"low":183.24,"close":185.37,"volume":2589291,"rsi_14":24.55,"sma_20":243.61,"sma_60":254.07,"sma_120":271.15},{"date":"2025-03-17","open":185.34,"high":196.95,"low":184.68,"close":193.05,"volume":2040615,"rsi_14":29.28,"sma_20":238.78,"sma_60":252.86,"sma_120":270.43},{"date":"2025-03-18","open":190.39,"high":191.96,"low":184.42,"close":188.68,"volume":1333168,"rsi_14":24.59,"sma_20":233.29,"sma_60":251.58,"sma_120":269.68},{"date":"2025-03-19","open":189.02,"high":193.21,"low":185.53,"close":190.06,"volume":1667852,"rsi_14":26.22,"sma_20":228.04,"sma_60":250.54,"sma_120":268.93},{"date":"2025-03-20","open":187.69,"high":194.9,"low":187.69,"close":189.3,"volume":1404376,"rsi_14":23.59,"sma_20":223.0,"sma_60":249.61,"sma_120":268.19},{"date":"2025-03-21","open":185.46,"high":193.54,"low":184.55,"close":192.54,"volume":2185669,"rsi_14":26.71,"sma_20":218.97,"sma_60":248.73,"sma_120":267.52},{"date":"2025-03-24","open":195.53,"high":199.48,"low":193.44,"close":197.48,"volume":2163574,"rsi_14":30.11,"sma_20":215.49,"sma_60":247.97,"sma_120":266.92},{"date":"2025-03-25","open":198.3,"high":202.9,"low":197.39,"close":198.66,"volume":1214425,"rsi_14":25.65,"sma_20":212.43,"sma_60":247.23,"sma_120":266.32},{"date":"2025-03-26","open":198.61,"high":198.66,"low":192.67,"close":193.66,"volume":1107300,"rsi_14":50.5,"sma_20":208.7,"sma_60":246.4,"sma_120":265.79},{"date":"2025-03-27","open":191.36,"high":191.99,"low":186.61,"close":188.64,"volume":1320036,"rsi_14":50.73,"sma_20":205.01,"sma_60":245.57,"sma_120":265.24},{"date":"2025-03-28","open":185.73,"high":187.06,"low":175.89,"close":178.03,"volume":2908365,"rsi_14":48.39,"sma_20":200.54,"sma_60":244.64,"sma_120":264.62},{"date":"2025-03-31","open":175.22,"high":176.6,"low":170.85,"close":175.4,"volume":2807927,"rsi_14":32.66,"sma_20":196.36,"sma_60":243.68,"sma_120":263.87},{"date":"2025-04-01","open":174.69,"high":178.15,"low":170.66,"close":176.61,"volume":1321319,"rsi_14":33.55,"sma_20":192.47,"sma_60":242.55,"sma_120":263.18},{"date":"2025-04-02","open":173.2,"high":183.0,"low":173.2,"close":180.19,"volume":2359366,"rsi_14":45.27,"sma_20":188.28,"sma_60":241.45,"sma_120":262.52},{"date":"2025-04-03","open":170.42,"high":173.2,"low":160.28,"close":163.34,"volume":3345076,"rsi_14":33.91,"sma_20":186.8,"sma_60":239.95,"sma_120":261.58},{"date":"2025-04-04","open":158.05,"high":159.85,"low":151.52,"close":154.39,"volume":3891854,"rsi_14":22.27,"sma_20":185.13,"sma_60":238.43,"sma_120":260.43},{"date":"2025-04-07","open":146.5,"high":159.44,"low":140.78,"close":147.38,"volume":5429323,"rsi_14":21.46,"sma_20":183.49,"sma_60":236.74,"sma_120":259.22},{"date":"2025-04-08","open":156.0,"high":156.25,"low":143.15,"close":145.85,"volume":2975713,"rsi_14":19.51,"sma_20":180.99,"sma_60":235.08,"sma_120":258.02},{"date":"2025-04-09","open":145.26,"high":174.03,"low":144.2,"close":171.34,"volume":3614365,"rsi_14":40.77,"sma_20":179.75,"sma_60":233.94,"sma_120":257.08},{"date":"2025-04-10","open":167.41,"high":169.13,"low":157.85,"close":161.1,"volume":2349969,"rsi_14":34.92,"sma_20":178.55,"sma_60":232.58,"sma_120":256.1},{"date":"2025-04-11","open":160.72,"high":164.0,"low":157.11,"close":162.24,"volume":1678024,"rsi_14":32.46,"sma_20":177.4,"sma_60":231.24,"sma_120":255.19},{"date":"2025-04-14","open":167.0,"high":168.64,"low":157.36,"close":158.04,"volume":1866527,"rsi_14":30.37,"sma_20":175.65,"sma_60":229.74,"sma_120":254.21},{"date":"2025-04-15","open":159.03,"high":162.49,"low":157.01,"close":158.58,"volume":1537904,"rsi_14":32.28,"sma_20":174.14,"sma_60":228.16,"sma_120":253.26},{"date":"2025-04-16","open":156.1,"high":160.59,"low":155.41,"close":160.04,"volume":2040158,"rsi_14":35.02,"sma_20":172.64,"sma_60":226.53,"sma_120":252.39},{"date":"2025-04-17","open":161.68,"high":162.62,"low":155.88,"close":159.26,"volume":1549832,"rsi_14":39.04,"sma_20":171.14,"sma_60":224.84,"sma_120":251.55},{"date":"2025-04-21","open":157.24,"high":158.12,"low":150.75,"close":151.67,"volume":2292880,"rsi_14":36.9,"sma_20":169.09,"sma_60":223.03,"sma_120":250.61},{"date":"2025-04-22","open":150.23,"high":155.24,"low":148.88,"close":152.15,"volume":3142423,"rsi_14":36.39,"sma_20":166.83,"sma_60":221.2,"sma_120":249.64},{"date":"2025-04-23","open":159.87,"high":167.32,"low":159.58,"close":162.66,"volume":2979859,"rsi_14":40.94,"sma_20":165.03,"sma_60":219.5,"sma_120":248.73},{"date":"2025-04-24","open":162.92,"high":175.43,"low":162.26,"close":173.21,"volume":3316821,"rsi_14":55.45,"sma_20":164.01,"sma_60":217.65,"sma_120":247.88},{"date":"2025-04-25","open":171.38,"high":175.08,"low":168.41,"close":173.5,"volume":2105878,"rsi_14":61.68,"sma_20":163.25,"sma_60":215.9,"sma_120":246.96},{"date":"2025-04-28","open":172.98,"high":175.96,"low":170.57,"close":174.51,"volume":1836164,"rsi_14":67.89,"sma_20":163.07,"sma_60":214.3,"sma_120":246.16},{"date":"2025-04-29","open":174.49,"high":177.01,"low":173.83,"close":174.69,"volume":1489367,"rsi_14":69.37,"sma_20":163.04,"sma_60":212.65,"sma_120":245.35},{"date":"2025-04-30","open":169.4,"high":172.54,"low":167.19,"close":172.17,"volume":1443749,"rsi_14":50.81,"sma_20":162.82,"sma_60":211.04,"sma_120":244.56},{"date":"2025-05-01","open":178.2,"high":179.04,"low":172.0,"close":172.19,"volume":1970260,"rsi_14":63.44,"sma_20":162.42,"sma_60":209.31,"sma_120":243.7},{"date":"2025-05-02","open":174.9,"high":176.27,"low":170.85,"close":171.64,"volume":1906275,"rsi_14":61.55,"sma_20":162.83,"sma_60":207.47,"sma_120":242.79},{"date":"2025-05-05","open":170.23,"high":175.91,"low":169.65,"close":172.96,"volume":1255043,"rsi_14":69.74,"sma_20":163.76,"sma_60":205.72,"sma_120":241.78},{"date":"2025-05-06","open":170.45,"high":175.28,"low":169.26,"close":172.22,"volume":1278841,"rsi_14":67.95,"sma_20":165.0,"sma_60":203.96,"sma_120":240.8},{"date":"2025-05-07","open":172.22,"high":175.53,"low":170.89,"close":174.33,"volume":1216638,"rsi_14":68.49,"sma_20":166.43,"sma_60":202.09,"sma_120":239.83},{"date":"2025-05-08","open":176.82,"high":181.29,"low":175.25,"close":179.26,"volume":1743080,"rsi_14":73.36,"sma_20":166.82,"sma_60":200.31,"sma_120":238.89},{"date":"2025-05-09","open":181.91,"high":184.0,"low":177.43,"close":178.54,"volume":1598913,"rsi_14":87.39,"sma_20":167.69,"sma_60":198.41,"sma_120":237.87},{"date":"2025-05-12","open":187.22,"high":191.67,"low":186.0,"close":191.61,"volume":2659550,"rsi_14":90.66,"sma_20":169.16,"sma_60":196.72,"sma_120":237.04},{"date":"2025-05-13","open":192.89,"high":197.55,"low":190.91,"close":195.9,"volume":2189667,"rsi_14":89.29,"sma_20":171.05,"sma_60":195.16,"sma_120":236.34},{"date":"2025-05-14","open":196.2,"high":198.58,"low":192.61,"close":193.74,"volume":2007343,"rsi_14":80.27,"sma_20":172.81,"sma_60":193.41,"sma_120":235.58},{"date":"2025-05-15","open":191.48,"high":192.31,"low":186.11,"close":190.5,"volume":1805329,"rsi_14":73.06,"sma_20":174.34,"sma_60":191.67,"sma_120":234.76},{"date":"2025-05-16","open":190.71,"high":193.19,"low":188.2,"close":191.29,"volume":7861160,"rsi_14":72.9,"sma_20":175.94,"sma_60":190.03,"sma_120":234.01},{"date":"2025-05-19","open":187.25,"high":191.55,"low":186.83,"close":189.01,"volume":1743682,"rsi_14":68.48,"sma_20":177.8,"sma_60":188.62,"sma_120":232.95},{"date":"2025-05-20","open":184.25,"high":189.69,"low":183.13,"close":188.94,"volume":2501957,"rsi_14":73.11,"sma_20":179.64,"sma_60":187.32,"sma_120":231.76},{"date":"2025-05-21","open":188.0,"high":190.37,"low":184.14,"close":185.01,"volume":2005918,"rsi_14":65.95,"sma_20":180.76,"sma_60":186.07,"sma_120":230.45},{"date":"2025-05-22","open":187.47,"high":191.74,"low":186.55,"close":188.58,"volume":2199268,"rsi_14":69.6,"sma_20":181.53,"sma_60":184.75,"sma_120":229.23},{"date":"2025-05-23","open":184.5,"high":186.9,"low":182.9,"close":185.85,"volume":1248769,"rsi_14":64.44,"sma_20":182.15,"sma_60":183.47,"sma_120":228.07},{"date":"2025-05-27","open":189.89,"high":189.89,"low":187.48,"close":188.95,"volume":1979914,"rsi_14":67.8,"sma_20":182.87,"sma_60":182.16,"sma_120":226.96},{"date":"2025-05-28","open":188.4,"high":190.26,"low":186.85,"close":188.45,"volume":1895502,"rsi_14":65.56,"sma_20":183.56,"sma_60":180.99,"sma_120":225.82},{"date":"2025-05-29","open":190.57,"high":191.73,"low":186.2,"close":189.36,"volume":1642578,"rsi_14":62.21,"sma_20":184.42,"sma_60":179.9,"sma_120":224.7},{"date":"2025-05-30","open":188.04,"high":189.12,"low":182.43,"close":188.83,"volume":2628236,"rsi_14":62.5,"sma_20":185.25,"sma_60":178.65,"sma_120":223.43},{"date":"2025-06-02","open":188.42,"high":193.18,"low":183.64,"close":193.0,"volume":2416460,"rsi_14":52.15,"sma_20":186.32,"sma_60":178.65,"sma_120":222.25},{"date":"2025-06-03","open":193.68,"high":195.29,"low":190.36,"close":193.75,"volume":2828551,"rsi_14":46.26,"sma_20":187.36,"sma_60":178.75,"sma_120":221.0},{"date":"2025-06-04","open":194.19,"high":201.78,"low":193.86,"close":199.73,"volume":6495235,"rsi_14":59.2,"sma_20":188.73,"sma_60":179.07,"sma_120":219.75},{"date":"2025-06-05","open":234.75,"high":237.18,"low":222.06,"close":225.38,"volume":13177632,"rsi_14":81.73,"sma_20":191.28,"sma_60":179.57,"sma_120":219.2},{"date":"2025-06-06","open":227.65,"high":227.93,"low":219.14,"close":220.14,"volume":3374271,"rsi_14":74.28,"sma_20":193.33,"sma_60":179.97,"sma_120":218.56},{"date":"2025-06-09","open":222.43,"high":223.26,"low":216.68,"close":217.23,"volume":2266271,"rsi_14":73.5,"sma_20":195.26,"sma_60":180.5,"sma_120":217.97},{"date":"2025-06-10","open":218.31,"high":220.0,"low":212.81,"close":213.03,"volume":2519938,"rsi_14":68.77,"sma_20":196.33,"sma_60":180.96,"sma_120":217.52},{"date":"2025-06-11","open":213.67,"high":214.99,"low":209.64,"close":210.6,"volume":2382107,"rsi_14":70.42,"sma_20":197.07,"sma_60":181.26,"sma_120":217.06},{"date":"2025-06-12","open":210.22,"high":218.12,"low":209.96,"close":210.66,"volume":2184542,"rsi_14":68.66,"sma_20":197.91,"sma_60":181.62,"sma_120":216.6},{"date":"2025-06-13","open":207.4,"high":210.51,"low":204.63,"close":205.63,"volume":1569218,"rsi_14":66.09,"sma_20":198.67,"sma_60":181.88,"sma_120":216.21},{"date":"2025-06-16","open":207.18,"high":209.8,"low":202.11,"close":202.5,"volume":2067919,"rsi_14":61.02,"sma_20":199.23,"sma_60":182.1,"sma_120":215.86},{"date":"2025-06-17","open":201.08,"high":207.09,"low":200.57,"close":205.6,"volume":1860142,"rsi_14":63.38,"sma_20":200.06,"sma_60":182.32,"sma_120":215.52},{"date":"2025-06-18","open":205.82,"high":208.85,"low":200.35,"close":204.15,"volume":2084422,"rsi_14":61.44,"sma_20":200.82,"sma_60":182.43,"sma_120":215.2},{"date":"2025-06-20","open":207.46,"high":212.94,"low":200.45,"close":201.5,"volume":3617126,"rsi_14":59.49,"sma_20":201.65,"sma_60":182.48,"sma_120":214.85},{"date":"2025-06-23","open":200.48,"high":204.04,"low":196.0,"close":203.24,"volume":1610222,"rsi_14":57.96,"sma_20":202.38,"sma_60":182.64,"sma_120":214.52},{"date":"2025-06-24","open":206.21,"high":210.33,"low":205.45,"close":209.25,"volume":1917134,"rsi_14":61.14,"sma_20":203.55,"sma_60":182.98,"sma_120":214.28},{"date":"2025-06-25","open":210.84,"high":212.0,"low":204.37,"close":206.76,"volume":1550420,"rsi_14":55.32,"sma_20":204.44,"sma_60":183.46,"sma_120":214.05},{"date":"2025-06-26","open":208.77,"high":210.82,"low":203.29,"close":209.2,"volume":1519149,"rsi_14":31.13,"sma_20":205.48,"sma_60":184.02,"sma_120":213.85},{"date":"2025-06-27","open":209.39,"high":211.56,"low":206.36,"close":209.92,"volume":3107038,"rsi_14":36.68,"sma_20":206.5,"sma_60":184.58,"sma_120":213.56},{"date":"2025-06-30","open":212.17,"high":214.17,"low":207.95,"close":209.99,"volume":1663081,"rsi_14":39.81,"sma_20":207.56,"sma_60":185.08,"sma_120":213.26},{"date":"2025-07-01","open":210.0,"high":211.68,"low":203.35,"close":206.04,"volume":2148801,"rsi_14":40.09,"sma_20":208.22,"sma_60":185.79,"sma_120":212.87},{"date":"2025-07-02","open":206.05,"high":208.48,"low":203.14,"close":204.43,"volume":2169798,"rsi_14":41.04,"sma_20":208.75,"sma_60":186.62,"sma_120":212.52},{"date":"2025-07-03","open":205.41,"high":213.78,"low":205.41,"close":211.34,"volume":1522935,"rsi_14":50.82,"sma_20":209.33,"sma_60":187.69,"sma_120":212.21},{"date":"2025-07-07","open":209.99,"high":211.45,"low":205.67,"close":210.01,"volume":1575796,"rsi_14":55.82,"sma_20":208.56,"sma_60":188.76,"sma_120":211.92},{"date":"2025-07-08","open":210.18,"high":212.36,"low":208.39,"close":208.9,"volume":1768938,"rsi_14":58.99,"sma_20":208.0,"sma_60":189.38,"sma_120":211.66},{"date":"2025-07-09","open":213.05,"high":217.21,"low":210.12,"close":217.12,"volume":3145493,"rsi_14":64.15,"sma_20":207.99,"sma_60":190.32,"sma_120":211.45},{"date":"2025-07-10","open":218.0,"high":218.42,"low":205.44,"close":209.27,"volume":2928997,"rsi_14":55.44,"sma_20":207.81,"sma_60":191.1,"sma_120":211.17},{"date":"2025-07-11","open":207.93,"high":209.63,"low":201.67,"close":202.51,"volume":1695808,"rsi_14":50.99,"sma_20":207.4,"sma_60":191.84,"sma_120":210.79},{"date":"2025-07-14","open":202.0,"high":205.5,"low":201.01,"close":201.53,"volume":1483784,"rsi_14":48.31,"sma_20":206.94,"sma_60":192.56,"sma_120":210.36},{"date":"2025-07-15","open":203.06,"high":212.39,"low":202.5,"close":208.66,"volume":2384181,"rsi_14":49.43,"sma_20":207.1,"sma_60":193.37,"sma_120":209.95},{"date":"2025-07-16","open":209.07,"high":210.0,"low":203.51,"close":209.64,"volume":1606780,"rsi_14":52.88,"sma_20":207.45,"sma_60":194.21,"sma_120":209.52},{"date":"2025-07-17","open":210.02,"high":220.07,"low":210.02,"close":218.53,"volume":2242377,"rsi_14":58.26,"sma_20":208.1,"sma_60":195.32,"sma_120":209.17},{"date":"2025-07-18","open":219.99,"high":222.05,"low":217.0,"close":221.21,"volume":1822523,"rsi_14":59.65,"sma_20":208.95,"sma_60":196.47,"sma_120":208.83},{"date":"2025-07-21","open":222.91,"high":224.99,"low":220.25,"close":222.24,"volume":1918502,"rsi_14":60.31,"sma_20":209.99,"sma_60":197.47,"sma_120":208.48},{"date":"2025-07-22","open":223.49,"high":228.5,"low":221.81,"close":224.29,"volume":1926072,"rsi_14":65.86,"sma_20":211.04,"sma_60":198.32,"sma_120":207.98},{"date":"2025-07-23","open":225.1,"high":229.15,"low":221.01,"close":228.25,"volume":1500289,"rsi_14":69.89,"sma_20":211.99,"sma_60":199.23,"sma_120":207.57},{"date":"2025-07-24","open":231.99,"high":243.38,"low":231.0,"close":235.16,"volume":2495550,"rsi_14":69.89,"sma_20":213.41,"sma_60":200.24,"sma_120":207.27},{"date":"2025-07-25","open":236.0,"high":248.25,"low":235.3,"close":241.37,"volume":3589441,"rsi_14":74.21,"sma_20":215.02,"sma_60":201.35,"sma_120":207.0},{"date":"2025-07-28","open":245.3,"high":247.59,"low":240.71,"close":244.41,"volume":2273098,"rsi_14":76.62,"sma_20":216.75,"sma_60":202.56,"sma_120":206.8},{"date":"2025-07-29","open":245.0,"high":247.44,"low":238.99,"close":240.88,"volume":1793836,"rsi_14":69.16,"sma_20":218.29,"sma_60":203.7,"sma_120":206.51},{"date":"2025-07-30","open":240.51,"high":246.35,"low":236.46,"close":244.36,"volume":1975225,"rsi_14":80.44,"sma_20":220.21,"sma_60":204.91,"sma_120":206.19},{"date":"2025-07-31","open":249.29,"high":251.24,"low":237.14,"close":237.89,"volume":2837611,"rsi_14":80.85,"sma_20":221.88,"sma_60":205.99,"sma_120":205.86},{"date":"2025-08-01","open":232.63,"high":232.66,"low":217.33,"close":220.97,"volume":3020840,"rsi_14":63.26,"sma_20":222.36,"sma_60":206.81,"sma_120":205.38},{"date":"2025-08-04","open":223.37,"high":228.65,"low":223.37,"close":226.56,"volume":1585788,"rsi_14":62.48,"sma_20":223.19,"sma_60":207.68,"sma_120":204.88},{"date":"2025-08-05","open":227.0,"high":232.44,"low":225.96,"close":228.25,"volume":1422621,"rsi_14":62.84,"sma_20":224.16,"sma_60":208.49,"sma_120":204.4},{"date":"2025-08-06","open":229.51,"high":236.1,"low":228.7,"close":235.82,"volume":1788798,"rsi_14":62.15,"sma_20":225.09,"sma_60":209.45,"sma_120":203.93},{"date":"2025-08-07","open":241.24,"high":242.77,"low":215.96,"close":227.86,"volume":3511896,"rsi_14":54.35,"sma_20":226.02,"sma_60":210.05,"sma_120":203.39},{"date":"2025-08-08","open":225.66,"high":226.0,"low":207.88,"close":209.18,"volume":4183557,"rsi_14":43.06,"sma_20":226.35,"sma_60":210.27,"sma_120":202.72},{"date":"2025-08-11","open":207.0,"high":211.47,"low":199.59,"close":201.0,"volume":3128059,"rsi_14":38.37,"sma_20":226.33,"sma_60":210.4,"sma_120":201.9},{"date":"2025-08-12","open":202.14,"high":209.15,"low":198.47,"close":207.82,"volume":3282051,"rsi_14":40.09,"sma_20":226.28,"sma_60":210.68,"sma_120":201.18},{"date":"2025-08-13","open":210.34,"high":210.98,"low":206.0,"close":207.43,"volume":2520716,"rsi_14":35.64,"sma_20":226.17,"sma_60":210.95,"sma_120":200.49},{"date":"2025-08-14","open":204.29,"high":206.61,"low":202.05,"close":204.37,"volume":1402138,"rsi_14":30.19,"sma_20":225.47,"sma_60":211.21,"sma_120":199.92},{"date":"2025-08-15","open":207.08,"high":219.04,"low":207.0,"close":218.26,"volume":2156922,"rsi_14":37.46,"sma_20":225.32,"sma_60":211.7,"sma_120":199.51},{"date":"2025-08-18","open":222.98,"high":231.55,"low":220.32,"close":227.06,"volume":2693279,"rsi_14":43.69,"sma_20":225.56,"sma_60":212.4,"sma_120":199.24},{"date":"2025-08-19","open":227.47,"high":229.35,"low":217.85,"close":218.61,"volume":1762553,"rsi_14":38.75,"sma_20":225.28,"sma_60":212.9,"sma_120":198.82},{"date":"2025-08-20","open":214.35,"high":216.78,"low":208.86,"close":212.7,"volume":2049569,"rsi_14":38.94,"sma_20":224.5,"sma_60":213.35,"sma_120":198.41},{"date":"2025-08-21","open":211.28,"high":213.8,"low":206.92,"close":211.96,"volume":1541140,"rsi_14":45.39,"sma_20":223.34,"sma_60":213.73,"sma_120":197.95},{"date":"2025-08-22","open":211.03,"high":220.0,"low":208.65,"close":219.06,"volume":1804476,"rsi_14":46.22,"sma_20":222.22,"sma_60":214.24,"sma_120":197.61},{"date":"2025-08-25","open":219.0,"high":219.61,"low":214.3,"close":218.44,"volume":2251722,"rsi_14":45.0,"sma_20":220.92,"sma_60":214.72,"sma_120":197.31},{"date":"2025-08-26","open":217.91,"high":220.48,"low":212.31,"close":214.34,"volume":7908499,"rsi_14":38.66,"sma_20":219.6,"sma_60":215.15,"sma_120":196.9},{"date":"2025-08-27","open":282.05,"high":297.26,"low":275.66,"close":295.7,"volume":20747031,"rsi_14":70.18,"sma_20":222.16,"sma_60":216.86,"sma_120":197.75},{"date":"2025-08-28","open":299.49,"high":321.57,"low":297.0,"close":318.1,"volume":10726096,"rsi_14":81.7,"sma_20":226.17,"sma_60":218.93,"sma_120":198.84},{"date":"2025-08-29","open":314.42,"high":321.92,"low":308.39,"close":315.61,"volume":5695492,"rsi_14":84.49,"sma_20":230.91,"sma_60":220.87,"sma_120":199.97},{"date":"2025-09-02","open":310.0,"high":323.58,"low":308.5,"close":318.29,"volume":4189171,"rsi_14":84.1,"sma_20":235.49,"sma_60":222.41,"sma_120":200.99},{"date":"2025-09-03","open":319.97,"high":320.44,"low":306.02,"close":312.88,"volume":2962835,"rsi_14":81.57,"sma_20":239.72,"sma_60":223.96,"sma_120":201.96},{"date":"2025-09-04","open":311.6,"high":322.66,"low":306.01,"close":322.05,"volume":2750905,"rsi_14":83.99,"sma_20":244.04,"sma_60":225.71,"sma_120":203.1},{"date":"2025-09-05","open":325.05,"high":331.04,"low":322.79,"close":324.74,"volume":2339421,"rsi_14":82.88,"sma_20":248.88,"sma_60":227.57,"sma_120":204.27},{"date":"2025-09-08","open":326.25,"high":327.19,"low":320.65,"close":323.29,"volume":1328131,"rsi_14":81.13,"sma_20":254.59,"sma_60":229.45,"sma_120":205.35},{"date":"2025-09-09","open":323.5,"high":331.89,"low":322.0,"close":331.09,"volume":2064036,"rsi_14":86.54,"sma_20":261.09,"sma_60":231.45,"sma_120":206.54},{"date":"2025-09-10","open":333.99,"high":344.85,"low":333.21,"close":334.87,"volume":2641613,"rsi_14":90.24,"sma_20":267.44,"sma_60":233.61,"sma_120":207.75},{"date":"2025-09-11","open":337.25,"high":340.8,"low":331.81,"close":332.1,"volume":1366334,"rsi_14":89.05,"sma_20":273.68,"sma_60":235.77,"sma_120":208.94},{"date":"2025-09-12","open":336.1,"high":336.1,"low":328.27,"close":330.1,"volume":1282856,"rsi_14":87.33,"sma_20":279.96,"sma_60":237.84,"sma_120":210.08},{"date":"2025-09-15","open":335.51,"high":344.3,"low":333.5,"close":333.97,"volume":3548014,"rsi_14":88.01,"sma_20":285.75,"sma_60":240.01,"sma_120":211.22},{"date":"2025-09-16","open":333.9,"high":334.0,"low":325.17,"close":327.37,"volume":1919362,"rsi_14":86.59,"sma_20":290.76,"sma_60":242.1,"sma_120":212.29},{"date":"2025-09-17","open":327.93,"high":329.01,"low":306.5,"close":315.38,"volume":3724487,"rsi_14":61.56,"sma_20":295.6,"sma_60":243.97,"sma_120":213.31},{"date":"2025-09-18","open":319.0,"high":322.25,"low":310.22,"close":316.3,"volume":2630512,"rsi_14":48.59,"sma_20":300.78,"sma_60":245.76,"sma_120":214.37},{"date":"2025-09-19","open":320.15,"high":325.54,"low":317.92,"close":323.43,"volume":3034291,"rsi_14":55.73,"sma_20":306.36,"sma_60":247.7,"sma_120":215.58},{"date":"2025-09-22","open":323.19,"high":327.5,"low":320.0,"close":323.59,"volume":1921185,"rsi_14":54.03,"sma_20":311.58,"sma_60":249.61,"sma_120":216.82},{"date":"2025-09-23","open":324.0,"high":326.57,"low":318.21,"close":318.96,"volume":2048315,"rsi_14":54.68,"sma_20":316.61,"sma_60":251.43,"sma_120":218.0},{"date":"2025-09-24","open":320.53,"high":322.53,"low":315.2,"close":315.3,"volume":1367257,"rsi_14":44.32,"sma_20":321.66,"sma_60":253.18,"sma_120":219.13},{"date":"2025-09-25","open":313.47,"high":316.34,"low":309.34,"close":315.32,"volume":1238489,"rsi_14":41.7,"sma_20":322.64,"sma_60":255.0,"sma_120":220.39},{"date":"2025-09-26","open":315.25,"high":319.52,"low":312.0,"close":318.41,"volume":1263261,"rsi_14":45.82,"sma_20":322.65,"sma_60":256.9,"sma_120":221.76},{"date":"2025-09-29","open":321.0,"high":322.0,"low":314.53,"close":317.0,"volume":1641509,"rsi_14":36.46,"sma_20":322.72,"sma_60":258.66,"sma_120":223.18},{"date":"2025-09-30","open":315.52,"high":318.38,"low":306.44,"close":310.38,"volume":1520423,"rsi_14":27.68,"sma_20":322.33,"sma_60":260.34,"sma_120":224.55},{"date":"2025-10-01","open":310.75,"high":324.83,"low":309.92,"close":321.53,"volume":3803559,"rsi_14":41.64,"sma_20":322.76,"sma_60":262.21,"sma_120":225.8},{"date":"2025-10-02","open":328.98,"high":335.83,"low":325.01,"close":326.29,"volume":3154115,"rsi_14":47.11,"sma_20":322.97,"sma_60":264.03,"sma_120":227.17},{"date":"2025-10-03","open":328.75,"high":329.46,"low":316.62,"close":321.21,"volume":1113148,"rsi_14":40.51,"sma_20":322.79,"sma_60":265.9,"sma_120":228.5},{"date":"2025-10-06","open":323.22,"high":331.5,"low":319.72,"close":321.93,"volume":1680667,"rsi_14":45.57,"sma_20":322.73,"sma_60":267.89,"sma_120":229.86},{"date":"2025-10-07","open":323.02,"high":325.0,"low":311.11,"close":318.46,"volume":1411317,"rsi_14":52.92,"sma_20":322.1,"sma_60":269.84,"sma_120":231.2},{"date":"2025-10-08","open":320.44,"high":328.35,"low":319.79,"close":326.78,"volume":1213230,"rsi_14":58.7,"sma_20":321.69,"sma_60":271.81,"sma_120":232.59},{"date":"2025-10-09","open":329.5,"high":335.53,"low":325.0,"close":331.48,"volume":1489195,"rsi_14":56.96,"sma_20":321.66,"sma_60":273.84,"sma_120":234.02},{"date":"2025-10-10","open":334.35,"high":337.95,"low":313.11,"close":314.44,"volume":1960786,"rsi_14":43.87,"sma_20":320.88,"sma_60":275.44,"sma_120":235.38},{"date":"2025-10-13","open":323.01,"high":323.28,"low":313.8,"close":319.21,"volume":886347,"rsi_14":50.17,"sma_20":320.14,"sma_60":277.07,"sma_120":236.77},{"date":"2025-10-14","open":312.32,"high":317.91,"low":307.2,"close":313.81,"volume":973645,"rsi_14":49.03,"sma_20":319.46,"sma_60":278.59,"sma_120":238.03},{"date":"2025-10-15","open":315.94,"high":319.98,"low":314.0,"close":317.83,"volume":886247,"rsi_14":51.56,"sma_20":319.58,"sma_60":280.15,"sma_120":239.24},{"date":"2025-10-16","open":320.0,"high":329.66,"low":311.03,"close":314.35,"volume":1643577,"rsi_14":47.49,"sma_20":319.49,"sma_60":281.59,"sma_120":240.41},{"date":"2025-10-17","open":311.77,"high":320.91,"low":310.3,"close":318.53,"volume":997912,"rsi_14":50.91,"sma_20":319.24,"sma_60":282.98,"sma_120":241.61},{"date":"2025-10-20","open":321.39,"high":330.29,"low":321.14,"close":327.41,"volume":1120680,"rsi_14":59.9,"sma_20":319.43,"sma_60":284.41,"sma_120":242.88},{"date":"2025-10-21","open":326.7,"high":335.39,"low":325.35,"close":325.76,"volume":917354,"rsi_14":52.77,"sma_20":319.77,"sma_60":285.77,"sma_120":244.16},{"date":"2025-10-22","open":324.3,"high":330.0,"low":318.0,"close":325.1,"volume":1783449,"rsi_14":49.18,"sma_20":320.26,"sma_60":287.17,"sma_120":245.44},{"date":"2025-10-23","open":321.23,"high":331.32,"low":321.0,"close":330.01,"volume":694048,"rsi_14":56.09,"sma_20":321.0,"sma_60":288.6,"sma_120":246.76},{"date":"2025-10-24","open":335.05,"high":340.98,"low":333.54,"close":333.57,"volume":1139523,"rsi_14":57.76,"sma_20":321.75,"sma_60":290.19,"sma_120":248.09},{"date":"2025-10-27","open":339.29,"high":346.86,"low":338.0,"close":340.17,"volume":953118,"rsi_14":63.89,"sma_20":322.91,"sma_60":292.18,"sma_120":249.49},{"date":"2025-10-28","open":343.0,"high":343.82,"low":335.88,"close":336.46,"volume":885650,"rsi_14":56.58,"sma_20":324.22,"sma_60":294.01,"sma_120":250.84},{"date":"2025-10-29","open":335.5,"high":343.27,"low":330.0,"close":340.53,"volume":1072340,"rsi_14":56.2,"sma_20":325.17,"sma_60":295.88,"sma_120":252.19},{"date":"2025-10-30","open":338.11,"high":355.49,"low":336.95,"close":347.54,"volume":2316091,"rsi_14":76.31,"sma_20":326.23,"sma_60":297.75,"sma_120":253.6},{"date":"2025-10-31","open":354.5,"high":362.15,"low":349.6,"close":359.82,"volume":2074058,"rsi_14":78.84,"sma_20":328.16,"sma_60":299.94,"sma_120":255.0},{"date":"2025-11-03","open":385.04,"high":385.44,"low":356.56,"close":369.05,"volume":4892455,"rsi_14":87.2,"sma_20":330.52,"sma_60":302.61,"sma_120":256.44},{"date":"2025-11-04","open":358.95,"high":368.9,"low":350.13,"close":355.84,"volume":1828632,"rsi_14":72.78,"sma_20":332.38,"sma_60":305.19,"sma_120":257.79},{"date":"2025-11-05","open":354.75,"high":358.88,"low":345.39,"close":350.28,"volume":1644969,"rsi_14":71.01,"sma_20":333.56,"sma_60":307.56,"sma_120":259.12},{"date":"2025-11-06","open":362.0,"high":365.86,"low":352.35,"close":355.83,"volume":1588450,"rsi_14":71.47,"sma_20":334.78,"sma_60":310.04,"sma_120":260.5},{"date":"2025-11-07","open":347.45,"high":362.24,"low":339.0,"close":361.04,"volume":1622028,"rsi_14":70.21,"sma_20":337.11,"sma_60":312.65,"sma_120":261.93},{"date":"2025-11-10","open":363.32,"high":377.84,"low":358.85,"close":373.89,"volume":1986415,"rsi_14":75.49,"sma_20":339.84,"sma_60":315.24,"sma_120":263.47},{"date":"2025-11-11","open":373.47,"high":375.11,"low":363.28,"close":371.42,"volume":1461155,"rsi_14":74.07,"sma_20":342.72,"sma_60":317.65,"sma_120":265.02},{"date":"2025-11-12","open":372.88,"high":376.18,"low":364.54,"close":365.38,"volume":1284611,"rsi_14":68.17,"sma_20":345.1,"sma_60":320.09,"sma_120":266.5},{"date":"2025-11-13","open":359.85,"high":362.99,"low":347.62,"close":351.14,"volume":1406066,"rsi_14":58.13,"sma_20":346.94,"sma_60":322.4,"sma_120":267.87},{"date":"2025-11-14","open":338.98,"high":356.5,"low":337.0,"close":352.61,"volume":1377369,"rsi_14":56.04,"sma_20":348.64,"sma_60":324.75,"sma_120":269.24},{"date":"2025-11-17","open":349.82,"high":352.0,"low":333.64,"close":339.6,"volume":1444586,"rsi_14":51.4,"sma_20":349.25,"sma_60":326.76,"sma_120":270.5},{"date":"2025-11-18","open":334.0,"high":341.26,"low":331.01,"close":337.86,"volume":970890,"rsi_14":48.78,"sma_20":349.86,"sma_60":328.75,"sma_120":271.74},{"date":"2025-11-19","open":337.23,"high":343.29,"low":332.88,"close":337.19,"volume":727035,"rsi_14":45.0,"sma_20":350.46,"sma_60":330.79,"sma_120":272.97},{"date":"2025-11-20","open":344.72,"high":353.29,"low":326.17,"close":329.09,"volume":1646306,"rsi_14":34.53,"sma_20":350.42,"sma_60":331.35,"sma_120":274.11},{"date":"2025-11-21","open":327.45,"high":328.98,"low":309.94,"close":321.18,"volume":2179478,"rsi_14":25.58,"sma_20":349.8,"sma_60":331.4,"sma_120":275.17},{"date":"2025-11-24","open":325.05,"high":334.65,"low":324.36,"close":330.63,"volume":2208983,"rsi_14":36.63,"sma_20":349.32,"sma_60":331.65,"sma_120":276.26},{"date":"2025-11-25","open":329.57,"high":333.51,"low":322.53,"close":331.75,"volume":1582596,"rsi_14":39.69,"sma_20":349.08,"sma_60":331.88,"sma_120":277.14},{"date":"2025-11-26","open":331.28,"high":331.8,"low":325.0,"close":326.27,"volume":1420966,"rsi_14":33.53,"sma_20":348.37,"sma_60":332.1,"sma_120":278.03},{"date":"2025-11-28","open":330.5,"high":336.24,"low":330.5,"close":332.37,"volume":1199625,"rsi_14":34.19,"sma_20":347.61,"sma_60":332.27,"sma_120":278.99},{"date":"2025-12-01","open":326.43,"high":335.92,"low":321.26,"close":328.87,"volume":4997628,"rsi_14":22.31,"sma_20":346.06,"sma_60":332.34,"sma_120":279.95},{"date":"2025-12-02","open":406.82,"high":419.5,"low":399.51,"close":401.99,"volume":9487545,"rsi_14":60.06,"sma_20":347.71,"sma_60":333.65,"sma_120":281.55},{"date":"2025-12-03","open":404.79,"high":411.45,"low":396.37,"close":405.94,"volume":2574094,"rsi_14":63.53,"sma_20":350.22,"sma_60":334.9,"sma_120":283.18},{"date":"2025-12-04","open":405.62,"high":407.52,"low":394.0,"close":396.73,"volume":2516705,"rsi_14":65.74,"sma_20":352.54,"sma_60":335.93,"sma_120":284.77},{"date":"2025-12-05","open":397.39,"high":411.24,"low":393.53,"close":409.62,"volume":2101169,"rsi_14":68.24,"sma_20":355.23,"sma_60":337.22,"sma_120":286.49},{"date":"2025-12-08","open":413.0,"high":424.64,"low":413.0,"close":418.71,"volume":2218040,"rsi_14":75.97,"sma_20":358.11,"sma_60":338.7,"sma_120":288.27},{"date":"2025-12-09","open":416.36,"high":419.99,"low":412.75,"close":414.06,"volume":1074813,"rsi_14":74.54,"sma_20":360.12,"sma_60":340.03,"sma_120":290.02},{"date":"2025-12-10","open":412.76,"high":429.85,"low":411.92,"close":427.41,"volume":1719438,"rsi_14":76.86,"sma_20":362.92,"sma_60":341.7,"sma_120":291.9},{"date":"2025-12-11","open":423.18,"high":432.55,"low":418.64,"close":420.39,"volume":1313982,"rsi_14":77.36,"sma_20":365.67,"sma_60":343.45,"sma_120":293.71},{"date":"2025-12-12","open":417.79,"high":421.54,"low":411.28,"close":419.0,"volume":1260506,"rsi_14":80.51,"sma_20":369.06,"sma_60":345.16,"sma_120":295.46},{"date":"2025-12-15","open":420.79,"high":420.86,"low":411.0,"close":416.0,"volume":2066245,"rsi_14":77.74,"sma_20":372.23,"sma_60":346.71,"sma_120":297.2},{"date":"2025-12-16","open":410.03,"high":425.48,"low":408.0,"close":421.5,"volume":1758441,"rsi_14":78.36,"sma_20":376.33,"sma_60":348.34,"sma_120":298.97},{"date":"2025-12-17","open":421.85,"high":428.53,"low":411.76,"close":412.35,"volume":1349814,"rsi_14":76.58,"sma_20":380.05,"sma_60":349.89,"sma_120":300.66},{"date":"2025-12-18","open":420.0,"high":428.56,"low":415.5,"close":425.2,"volume":1957748,"rsi_14":77.52,"sma_20":384.45,"sma_60":351.73,"sma_120":302.45},{"date":"2025-12-19","open":429.0,"high":431.56,"low":423.25,"close":430.64,"volume":1407419,"rsi_14":79.83,"sma_20":389.53,"sma_60":353.65,"sma_120":304.32},{"date":"2025-12-22","open":433.0,"high":440.67,"low":431.0,"close":439.68,"volume":1375602,"rsi_14":67.69,"sma_20":395.46,"sma_60":355.67,"sma_120":306.29},{"date":"2025-12-23","open":439.0,"high":439.39,"low":432.5,"close":437.13,"volume":843980,"rsi_14":64.83,"sma_20":400.78,"sma_60":357.67,"sma_120":308.17},{"date":"2025-12-24","open":435.35,"high":439.08,"low":434.29,"close":435.51,"volume":341339,"rsi_14":69.88,"sma_20":405.97,"sma_60":359.76,"sma_120":310.05},{"date":"2025-12-26","open":435.56,"high":439.67,"low":435.05,"close":435.85,"volume":532898,"rsi_14":65.43,"sma_20":411.45,"sma_60":361.66,"sma_120":311.94},{"date":"2025-12-29","open":434.0,"high":435.0,"low":420.9,"close":423.14,"volume":1506864,"rsi_14":52.5,"sma_20":415.99,"sma_60":363.28,"sma_120":313.65},{"date":"2025-12-30","open":425.49,"high":428.65,"low":420.91,"close":421.23,"volume":921493,"rsi_14":54.17,"sma_20":420.6,"sma_60":364.94,"sma_120":315.42},{"date":"2025-12-31","open":421.38,"high":425.8,"low":418.69,"close":419.69,"volume":835793,"rsi_14":44.79,"sma_20":421.49,"sma_60":366.57,"sma_120":317.23},{"date":"2026-01-02","open":422.5,"high":423.5,"low":392.5,"close":399.65,"volume":2555142,"rsi_14":38.09,"sma_20":421.17,"sma_60":367.93,"sma_120":318.88},{"date":"2026-01-05","open":404.01,"high":423.71,"low":400.86,"close":420.82,"volume":1669124,"rsi_14":50.85,"sma_20":422.38,"sma_60":369.49,"sma_120":320.65},{"date":"2026-01-06","open":420.52,"high":436.42,"low":418.94,"close":435.86,"volume":1740133,"rsi_14":58.35,"sma_20":423.69,"sma_60":371.23,"sma_120":322.53},{"date":"2026-01-07","open":435.01,"high":444.72,"low":433.01,"close":440.6,"volume":1381824,"rsi_14":58.08,"sma_20":424.79,"sma_60":373.33,"sma_120":324.38},{"date":"2026-01-08","open":440.5,"high":444.0,"low":411.55,"close":413.52,"volume":1578427,"rsi_14":50.43,"sma_20":424.76,"sma_60":374.91,"sma_120":325.99},{"date":"2026-01-09","open":414.78,"high":420.8,"low":407.73,"close":408.12,"volume":1191327,"rsi_14":43.36,"sma_20":423.79,"sma_60":376.48,"sma_120":327.54},{"date":"2026-01-12","open":408.12,"high":419.27,"low":404.6,"close":418.19,"volume":1088050,"rsi_14":45.33,"sma_20":423.68,"sma_60":378.15,"sma_120":329.15},{"date":"2026-01-13","open":417.73,"high":424.23,"low":409.7,"close":411.19,"volume":1521875,"rsi_14":39.14,"sma_20":423.29,"sma_60":379.77,"sma_120":330.68},{"date":"2026-01-14","open":409.36,"high":410.36,"low":385.45,"close":386.89,"volume":1627555,"rsi_14":33.58,"sma_20":421.84,"sma_60":380.9,"sma_120":331.94},{"date":"2026-01-15","open":388.31,"high":410.74,"low":384.0,"close":389.2,"volume":2262835,"rsi_14":34.93,"sma_20":420.22,"sma_60":381.93,"sma_120":333.17},{"date":"2026-01-16","open":390.64,"high":413.72,"low":386.75,"close":399.76,"volume":1988304,"rsi_14":38.99,"sma_20":419.59,"sma_60":383.17,"sma_120":334.47},{"date":"2026-01-20","open":389.87,"high":400.92,"low":380.25,"close":384.82,"volume":1501332,"rsi_14":38.46,"sma_20":417.57,"sma_60":384.16,"sma_120":335.67},{"date":"2026-01-21","open":387.22,"high":390.88,"low":380.19,"close":381.44,"volume":1093056,"rsi_14":38.13,"sma_20":415.11,"sma_60":385.02,"sma_120":336.81},{"date":"2026-01-22","open":387.6,"high":404.99,"low":387.14,"close":404.64,"volume":1087273,"rsi_14":46.02,"sma_20":413.36,"sma_60":386.2,"sma_120":338.2},{"date":"2026-01-23","open":406.61,"high":408.21,"low":396.89,"close":398.69,"volume":1047200,"rsi_14":49.73,"sma_20":411.44,"sma_60":387.18,"sma_120":339.68},{"date":"2026-01-26","open":401.85,"high":413.58,"low":399.83,"close":411.25,"volume":958300,"rsi_14":47.13,"sma_20":410.23,"sma_60":388.43,"sma_120":341.22},{"date":"2026-01-27","open":420.0,"high":423.48,"low":410.21,"close":411.89,"volume":703000,"rsi_14":42.12,"sma_20":409.03,"sma_60":389.62,"sma_120":342.75},{"date":"2026-01-28","open":417.07,"high":426.32,"low":409.44,"close":411.04,"volume":863800,"rsi_14":40.03,"sma_20":408.42,"sma_60":390.67,"sma_120":344.21},{"date":"2026-01-29","open":395.4,"high":398.0,"low":362.9,"close":374.02,"volume":2745000,"rsi_14":37.51,"sma_20":406.06,"sma_60":390.91,"sma_120":345.43},{"date":"2026-01-30","open":375.82,"high":381.83,"low":368.24,"close":371.33,"volume":1603900,"rsi_14":38.17,"sma_20":403.65,"sma_60":390.95,"sma_120":346.78},{"date":"2026-02-02","open":369.75,"high":381.0,"low":359.95,"close":372.68,"volume":1086400,"rsi_14":34.49,"sma_20":402.3,"sma_60":391.23,"sma_120":348.21},{"date":"2026-02-03","open":371.36,"high":372.82,"low":333.17,"close":346.06,"volume":1991800,"rsi_14":30.43,"sma_20":398.56,"sma_60":391.16,"sma_120":349.36},{"date":"2026-02-04","open":339.16,"high":342.81,"low":318.92,"close":337.6,"volume":2587300,"rsi_14":33.63,"sma_20":393.65,"sma_60":390.86,"sma_120":350.45},{"date":"2026-02-05","open":331.82,"high":342.14,"low":324.18,"close":326.5,"volume":1616700,"rsi_14":30.32,"sma_20":387.94,"sma_60":390.28,"sma_120":351.46},{"date":"2026-02-06","open":339.84,"high":344.66,"low":319.3,"close":344.35,"volume":1930300,"rsi_14":33.37,"sma_20":384.48,"sma_60":389.79,"sma_120":352.51},{"date":"2026-02-09","open":346.07,"high":363.07,"low":343.59,"close":357.77,"volume":1485300,"rsi_14":41.81,"sma_20":381.97,"sma_60":389.56,"sma_120":353.6},{"date":"2026-02-10","open":386.83,"high":388.0,"low":367.01,"close":377.26,"volume":2413382,"rsi_14":44.3,"sma_20":410.37,"sma_60":386.82,"sma_120":339.5},{"date":"2026-02-11","open":382.08,"high":386.65,"low":352.36,"close":364.46,"volume":1649094,"rsi_14":35.03,"sma_20":406.82,"sma_60":387.29,"sma_120":340.65},{"date":"2026-02-12","open":364.5,"high":372.58,"low":345.0,"close":356.74,"volume":1609568,"rsi_14":28.13,"sma_20":402.86,"sma_60":387.56,"sma_120":341.72},{"date":"2026-02-13","open":353.5,"high":372.8,"low":350.0,"close":368.4,"volume":1337211,"rsi_14":30.78,"sma_20":400.12,"sma_60":387.91,"sma_120":342.83},{"date":"2026-02-17","open":364.0,"high":364.0,"low":340.4,"close":354.36,"volume":1650603,"rsi_14":34.46,"sma_20":372.76,"sma_60":390.8,"sma_120":359.77},{"date":"2026-02-18","open":354.02,"high":366.53,"low":346.63,"close":363.07,"volume":921400,"rsi_14":37.57,"sma_20":371.68,"sma_60":391.24,"sma_120":361.01},{"date":"2026-02-19","open":362.17,"high":363.58,"low":353.5,"close":355.89,"volume":940900,"rsi_14":44.44,"sma_20":370.4,"sma_60":391.68,"sma_120":361.52},{"date":"2026-02-20","open":348.53,"high":363.21,"low":338.85,"close":344.56,"volume":1383475,"rsi_14":42.21,"sma_20":367.4,"sma_60":392.07,"sma_120":361.74},{"date":"2026-02-23","open":337.65,"high":337.95,"low":298.0,"close":305.37,"volume":3012400,"rsi_14":33.94,"sma_20":362.73,"sma_60":391.65,"sma_120":361.65},{"date":"2026-02-24","open":304.02,"high":319.72,"low":292.53,"close":312.51,"volume":2320326,"rsi_14":23.73,"sma_20":388.67,"sma_60":386.69,"sma_120":345.94},{"date":"2026-02-25","open":311.29,"high":319.19,"low":305.88,"close":314.99,"volume":1880599,"rsi_14":43.86,"sma_20":352.95,"sma_60":391.14,"sma_120":361.62},{"date":"2026-02-26","open":321.85,"high":338.51,"low":318.25,"close":336.61,"volume":2194981,"rsi_14":37.04,"sma_20":378.41,"sma_60":385.78,"sma_120":347.91},{"date":"2026-02-27","open":328.79,"high":331.3,"low":319.21,"close":328.47,"volume":1825523,"rsi_14":34.8,"sma_20":372.81,"sma_60":385.23,"sma_120":348.94},{"date":"2026-03-02","open":321.64,"high":333.68,"low":320.6,"close":325.01,"volume":4102841,"rsi_14":40.64,"sma_20":344.63,"sma_60":389.92,"sma_120":361.79},{"date":"2026-03-03","open":233.0,"high":263.98,"low":229.6,"close":252.73,"volume":12095771,"rsi_14":22.66,"sma_20":338.64,"sma_60":387.37,"sma_120":361.13},{"date":"2026-03-04","open":254.51,"high":257.44,"low":245.74,"close":248.01,"volume":3993920,"rsi_14":23.46,"sma_20":352.1,"sma_60":380.49,"sma_120":350.29},{"date":"2026-03-05","open":249.87,"high":268.77,"low":249.87,"close":263.93,"volume":3730380,"rsi_14":21.17,"sma_20":344.74,"sma_60":379.03,"sma_120":350.72},{"date":"2026-03-06","open":259.0,"high":275.37,"low":258.02,"close":270.47,"volume":2999136,"rsi_14":26.08,"sma_20":338.92,"sma_60":377.66,"sma_120":351.2},{"date":"2026-03-09","open":266.25,"high":272.7,"low":263.0,"close":271.74,"volume":1654563,"rsi_14":30.33,"sma_20":323.62,"sma_60":377.62,"sma_120":358.83},{"date":"2026-03-10","open":271.0,"high":276.1,"low":262.34,"close":270.56,"volume":2074382,"rsi_14":27.15,"sma_20":319.26,"sma_60":375.01,"sma_120":358.35},{"date":"2026-03-11","open":273.3,"high":278.69,"low":266.66,"close":270.57,"volume":1339270,"rsi_14":24.72,"sma_20":320.87,"sma_60":374.3,"sma_120":352.55},{"date":"2026-03-12","open":266.91,"high":274.63,"low":259.2,"close":260.68,"volume":1799212,"rsi_14":28.36,"sma_20":308.73,"sma_60":369.87,"sma_120":357.52},{"date":"2026-03-13","open":260.29,"high":268.55,"low":256.65,"close":260.5,"volume":1556098,"rsi_14":26.62,"sma_20":307.63,"sma_60":372.15,"sma_120":351.77},{"date":"2026-03-16","open":260.89,"high":273.86,"low":260.89,"close":266.95,"volume":1386885,"rsi_14":35.22,"sma_20":302.11,"sma_60":371.09,"sma_120":351.37},{"date":"2026-03-17","open":265.31,"high":278.68,"low":265.0,"close":272.27,"volume":1340481,"rsi_14":36.39,"sma_20":297.5,"sma_60":370.1,"sma_120":350.99},{"date":"2026-03-18","open":270.22,"high":275.91,"low":267.89,"close":268.52,"volume":1142724,"rsi_14":25.53,"sma_20":293.09,"sma_60":369.13,"sma_120":350.62},{"date":"2026-03-19","open":266.0,"high":273.0,"low":264.0,"close":270.16,"volume":1303508,"rsi_14":28.01,"sma_20":288.18,"sma_60":368.1,"sma_120":350.18},{"date":"2026-03-20","open":268.34,"high":268.34,"low":258.6,"close":261.16,"volume":1686667,"rsi_14":26.89,"sma_20":283.52,"sma_60":366.97,"sma_120":349.65},{"date":"2026-03-23","open":270.17,"high":279.98,"low":268.0,"close":273.25,"volume":1414983,"rsi_14":63.16,"sma_20":279.95,"sma_60":364.82,"sma_120":349.24},{"date":"2026-03-24","open":269.11,"high":270.99,"low":253.44,"close":253.76,"volume":1381764,"rsi_14":53.1,"sma_20":277.02,"sma_60":362.29,"sma_120":348.59},{"date":"2026-03-25","open":257.57,"high":258.2,"low":240.55,"close":246.54,"volume":2038300,"rsi_14":39.65,"sma_20":273.59,"sma_60":359.78,"sma_120":347.86},{"date":"2026-03-26","open":241.26,"high":250.87,"low":240.72,"close":241.28,"volume":1259093,"rsi_14":32.36,"sma_20":268.83,"sma_60":356.98,"sma_120":347.1},{"date":"2026-03-27","open":237.63,"high":239.03,"low":230.01,"close":235.51,"volume":1440131,"rsi_14":29.24,"sma_20":264.18,"sma_60":353.92,"sma_120":346.31},{"date":"2026-03-30","open":234.83,"high":242.16,"low":232.61,"close":235.21,"volume":1167247,"rsi_14":29.54,"sma_20":259.69,"sma_60":350.94,"sma_120":345.49},{"date":"2026-03-31","open":236.75,"high":246.58,"low":235.1,"close":244.77,"volume":1083947,"rsi_14":36.55,"sma_20":259.29,"sma_60":347.9,"sma_120":344.8},{"date":"2026-04-01","open":248.45,"high":253.41,"low":244.77,"close":249.36,"volume":1244433,"rsi_14":43.75,"sma_20":259.36,"sma_60":345.05,"sma_120":344.25},{"date":"2026-04-02","open":245.9,"high":254.13,"low":241.38,"close":253.12,"volume":1289445,"rsi_14":46.08,"sma_20":258.82,"sma_60":342.28,"sma_120":343.72},{"date":"2026-04-06","open":253.61,"high":256.46,"low":247.29,"close":255.01,"volume":1510985,"rsi_14":43.34,"sma_20":258.05,"sma_60":339.6,"sma_120":343.15},{"date":"2026-04-07","open":253.03,"high":256.99,"low":248.47,"close":254.08,"volume":871856,"rsi_14":39.33,"sma_20":257.16,"sma_60":336.81,"sma_120":342.57},{"date":"2026-04-08","open":265.12,"high":266.5,"low":246.7,"close":250.32,"volume":1903409,"rsi_14":39.33,"sma_20":256.15,"sma_60":334.11,"sma_120":342.0},{"date":"2026-04-09","open":250.75,"high":250.75,"low":229.03,"close":229.49,"volume":2586090,"rsi_14":30.53,"sma_20":254.1,"sma_60":330.85,"sma_120":341.29},{"date":"2026-04-10","open":230.52,"high":232.04,"low":215.68,"close":225.95,"volume":3075475,"rsi_14":32.22,"sma_20":252.36,"sma_60":327.44,"sma_120":340.54},{"date":"2026-04-13","open":226.34,"high":237.54,"low":224.62,"close":236.14,"volume":1471158,"rsi_14":30.89,"sma_20":251.14,"sma_60":324.04,"sma_120":339.86},{"date":"2026-04-14","open":236.6,"high":242.43,"low":232.42,"close":233.6,"volume":1213894,"rsi_14":37.42,"sma_20":249.47,"sma_60":320.65,"sma_120":339.16},{"date":"2026-04-15","open":234.81,"high":244.69,"low":231.0,"close":244.06,"volume":1818562,"rsi_14":48.51,"sma_20":248.06,"sma_60":317.46,"sma_120":338.61},{"date":"2026-04-16","open":252.0,"high":255.65,"low":246.54,"close":251.14,"volume":1489822,"rsi_14":55.79,"sma_20":247.2,"sma_60":314.38,"sma_120":338.02},{"date":"2026-04-17","open":254.39,"high":269.42,"low":250.04,"close":263.38,"volume":2582823,"rsi_14":65.2,"sma_20":246.86,"sma_60":311.72,"sma_120":337.5},{"date":"2026-04-20","open":262.98,"high":268.88,"low":257.15,"close":264.11,"volume":1481947,"rsi_14":65.69,"sma_20":247.0,"sma_60":309.1,"sma_120":337.02},{"date":"2026-04-21","open":266.1,"high":272.76,"low":261.0,"close":261.43,"volume":1064807,"rsi_14":59.77,"sma_20":246.41,"sma_60":306.46,"sma_120":336.52},{"date":"2026-04-22","open":267.77,"high":272.37,"low":265.1,"close":269.54,"volume":1181638,"rsi_14":61.37,"sma_20":247.2,"sma_60":304.3,"sma_120":336.11},{"date":"2026-04-23","open":257.56,"high":258.49,"low":250.07,"close":258.11,"volume":1814739,"rsi_14":52.59,"sma_20":247.78,"sma_60":301.58,"sma_120":335.54},{"date":"2026-04-24","open":258.0,"high":258.1,"low":240.62,"close":253.59,"volume":2074260,"rsi_14":49.28,"sma_20":248.4,"sma_60":298.55,"sma_120":334.89},{"date":"2026-04-27","open":253.59,"high":265.72,"low":251.37,"close":264.38,"volume":1252527,"rsi_14":54.73,"sma_20":249.84,"sma_60":295.61,"sma_120":334.47},{"date":"2026-04-28","open":264.97,"high":269.98,"low":256.32,"close":258.2,"volume":1214198,"rsi_14":53.54,"sma_20":250.99,"sma_60":293.02,"sma_120":333.96},{"date":"2026-04-29","open":255.31,"high":259.67,"low":251.57,"close":258.29,"volume":852217,"rsi_14":65.9,"sma_20":251.67,"sma_60":290.52,"sma_120":333.5},{"date":"2026-04-30","open":258.29,"high":258.49,"low":244.88,"close":250.83,"volume":1844264,"rsi_14":63.16,"sma_20":251.74,"sma_60":287.73,"sma_120":332.94},{"date":"2026-05-01","open":260.85,"high":269.6,"low":260.21,"close":263.46,"volume":1418783,"rsi_14":64.09,"sma_20":252.26,"sma_60":285.27,"sma_120":332.52},{"date":"2026-05-04","open":263.65,"high":270.62,"low":259.79,"close":264.69,"volume":1049062,"rsi_14":66.26,"sma_20":252.74,"sma_60":283.23,"sma_120":332.07},{"date":"2026-05-05","open":267.29,"high":272.87,"low":260.0,"close":266.68,"volume":926950,"rsi_14":62.98,"sma_20":253.37,"sma_60":281.19,"sma_120":331.56},{"date":"2026-05-06","open":265.4,"high":268.82,"low":255.62,"close":265.26,"volume":839332,"rsi_14":58.66,"sma_20":254.12,"sma_60":278.95,"sma_120":331.06},{"date":"2026-05-07","open":290.06,"high":304.03,"low":289.13,"close":293.42,"volume":3614403,"rsi_14":65.42,"sma_20":257.31,"sma_60":277.43,"sma_120":330.8},{"date":"2026-05-08","open":289.65,"high":301.15,"low":282.05,"close":299.47,"volume":1813007,"rsi_14":67.21,"sma_20":260.99,"sma_60":276.06,"sma_120":330.54},{"date":"2026-05-11","open":294.98,"high":305.45,"low":289.72,"close":294.65,"volume":1441701,"rsi_14":65.84,"sma_20":263.91,"sma_60":274.23,"sma_120":330.22},{"date":"2026-05-12","open":307.74,"high":317.21,"low":305.82,"close":308.72,"volume":2653970,"rsi_14":67.67,"sma_20":267.67,"sma_60":273.09,"sma_120":329.95},{"date":"2026-05-13","open":307.19,"high":310.96,"low":296.27,"close":303.0,"volume":1546583,"rsi_14":71.35,"sma_20":270.62,"sma_60":272.06,"sma_120":329.68},{"date":"2026-05-14","open":302.05,"high":304.7,"low":292.46,"close":303.09,"volume":1145661,"rsi_14":74.58,"sma_20":273.22,"sma_60":271.17,"sma_120":329.36},{"date":"2026-05-15","open":304.5,"high":316.84,"low":301.26,"close":312.16,"volume":1454729,"rsi_14":74.14,"sma_20":275.65,"sma_60":270.23,"sma_120":329.07},{"date":"2026-05-18","open":311.91,"high":339.97,"low":309.4,"close":330.0,"volume":2690233,"rsi_14":82.45,"sma_20":278.95,"sma_60":269.82,"sma_120":328.82},{"date":"2026-05-19","open":338.63,"high":349.21,"low":331.01,"close":334.68,"volume":1880351,"rsi_14":83.15,"sma_20":282.61,"sma_60":269.66,"sma_120":328.53},{"date":"2026-05-20","open":331.3,"high":336.83,"low":323.59,"close":329.14,"volume":1414904,"rsi_14":84.56,"sma_20":285.59,"sma_60":269.94,"sma_120":328.31},{"date":"2026-05-21","open":325.4,"high":325.4,"low":312.73,"close":317.5,"volume":1978991,"rsi_14":74.06,"sma_20":288.56,"sma_60":269.98,"sma_120":328.04},{"date":"2026-05-22","open":318.05,"high":330.99,"low":318.05,"close":326.13,"volume":1264180,"rsi_14":75.66,"sma_20":292.19,"sma_60":269.8,"sma_120":327.79},{"date":"2026-05-26","open":314.37,"high":317.46,"low":303.8,"close":307.35,"volume":3220205,"rsi_14":64.9,"sma_20":294.34,"sma_60":269.45,"sma_120":327.34},{"date":"2026-05-27","open":301.4,"high":303.9,"low":292.72,"close":294.46,"volume":3148195,"rsi_14":59.87,"sma_20":296.15,"sma_60":268.94,"sma_120":326.68},{"date":"2026-05-28","open":321.5,"high":331.85,"low":316.2,"close":325.68,"volume":9641949,"rsi_14":60.68,"sma_20":299.52,"sma_60":270.16,"sma_120":326.3},{"date":"2026-05-29","open":350.5,"high":352.59,"low":303.97,"close":335.55,"volume":10612619,"rsi_14":61.65,"sma_20":303.75,"sma_60":271.62,"sma_120":326.05},{"date":"2026-06-01","open":346.0,"high":409.0,"low":345.5,"close":403.88,"volume":6787728,"rsi_14":75.01,"sma_20":310.78,"sma_60":273.95,"sma_120":326.49},{"date":"2026-06-02","open":387.55,"high":412.0,"low":385.44,"close":398.46,"volume":2474468,"rsi_14":71.4,"sma_20":317.46,"sma_60":276.08,"sma_120":326.87},{"date":"2026-06-03","open":391.27,"high":392.49,"low":364.37,"close":368.32,"volume":2096285,"rsi_14":63.95,"sma_20":322.55,"sma_60":277.69,"sma_120":327.11},{"date":"2026-06-04","open":371.94,"high":390.0,"low":369.0,"close":380.18,"volume":1690659,"rsi_14":65.67,"sma_20":328.29,"sma_60":279.52,"sma_120":327.47},{"date":"2026-06-05","open":375.09,"high":381.0,"low":350.11,"close":350.74,"volume":1786156,"rsi_14":57.24,"sma_20":331.16,"sma_60":280.86,"sma_120":327.58},{"date":"2026-06-08","open":348.01,"high":359.0,"low":344.14,"close":352.56,"volume":1775954,"rsi_14":54.51,"sma_20":333.81,"sma_60":282.39,"sma_120":327.77},{"date":"2026-06-09","open":349.4,"high":356.46,"low":325.22,"close":340.28,"volume":1788144,"rsi_14":51.09,"sma_20":336.09,"sma_60":283.72,"sma_120":327.93},{"date":"2026-06-10","open":334.61,"high":359.5,"low":331.56,"close":348.28,"volume":1506142,"rsi_14":53.68,"sma_20":338.07,"sma_60":285.07,"sma_120":328.08},{"date":"2026-06-11","open":345.49,"high":359.24,"low":338.59,"close":354.41,"volume":1149215,"rsi_14":57.24,"sma_20":340.64,"sma_60":286.44,"sma_120":328.27},{"date":"2026-06-12","open":355.95,"high":359.39,"low":340.5,"close":342.8,"volume":939690,"rsi_14":53.23,"sma_20":342.63,"sma_60":287.68,"sma_120":328.41},{"date":"2026-06-15","open":349.83,"high":364.26,"low":346.5,"close":354.18,"volume":1271770,"rsi_14":59.35,"sma_20":344.73,"sma_60":289.08,"sma_120":328.59},{"date":"2026-06-16","open":353.0,"high":364.16,"low":344.0,"close":348.81,"volume":1069451,"rsi_14":61.19,"sma_20":345.67,"sma_60":290.54,"sma_120":328.75},{"date":"2026-06-17","open":344.05,"high":348.51,"low":331.69,"close":334.69,"volume":1505413,"rsi_14":52.0,"sma_20":345.67,"sma_60":291.56,"sma_120":328.19},{"date":"2026-06-18","open":333.58,"high":336.34,"low":314.56,"close":332.75,"volume":3010064,"rsi_14":49.36,"sma_20":345.85,"sma_60":292.88,"sma_120":327.58},{"date":"2026-06-22","open":321.57,"high":325.21,"low":309.25,"close":319.16,"volume":2105097,"rsi_14":24.03,"sma_20":345.93,"sma_60":294.09,"sma_120":326.94},{"date":"2026-06-23","open":316.01,"high":325.69,"low":313.19,"close":320.97,"volume":924048,"rsi_14":25.71,"sma_20":345.68,"sma_60":295.42,"sma_120":326.2},{"date":"2026-06-24","open":318.0,"high":323.56,"low":300.84,"close":302.44,"volume":1476102,"rsi_14":27.73,"sma_20":345.43,"sma_60":296.54,"sma_120":325.23},{"date":"2026-06-25","open":301.54,"high":305.84,"low":290.57,"close":294.1,"volume":1371098,"rsi_14":20.19,"sma_20":345.41,"sma_60":297.52,"sma_120":324.23},{"date":"2026-06-26","open":294.25,"high":314.99,"low":293.67,"close":314.01,"volume":3468766,"rsi_14":36.38,"sma_20":344.83,"sma_60":298.67,"sma_120":323.28},{"date":"2026-06-29","open":322.96,"high":338.76,"low":320.51,"close":338.18,"volume":2286913,"rsi_14":45.43,"sma_20":344.96,"sma_60":300.15,"sma_120":322.6},{"date":"2026-06-30","open":334.25,"high":339.75,"low":332.16,"close":335.9,"volume":1242767,"rsi_14":48.51,"sma_20":341.56,"sma_60":301.53,"sma_120":321.91},{"date":"2026-07-01","open":345.94,"high":361.76,"low":342.41,"close":359.38,"volume":1734173,"rsi_14":53.41,"sma_20":339.61,"sma_60":303.27,"sma_120":321.44},{"date":"2026-07-02","open":358.49,"high":363.18,"low":349.2,"close":354.88,"volume":1612778,"rsi_14":50.15,"sma_20":338.94,"sma_60":304.95,"sma_120":320.88},{"date":"2026-07-06","open":347.07,"high":360.18,"low":345.66,"close":357.91,"volume":1265727,"rsi_14":54.96,"sma_20":337.82,"sma_60":306.74,"sma_120":320.43},{"date":"2026-07-07","open":365.98,"high":370.0,"low":359.09,"close":361.32,"volume":1446410,"rsi_14":52.47,"sma_20":338.35,"sma_60":308.94,"sma_120":319.89},{"date":"2026-07-08","open":352.57,"high":364.38,"low":350.14,"close":359.4,"volume":1004966,"rsi_14":53.75,"sma_20":338.69,"sma_60":311.16,"sma_120":319.3},{"date":"2026-07-09","open":349.47,"high":364.9,"low":345.0,"close":362.87,"volume":960080,"rsi_14":60.81,"sma_20":339.82,"sma_60":313.28,"sma_120":318.66},{"date":"2026-07-10","open":371.55,"high":373.33,"low":339.39,"close":342.08,"volume":1402484,"rsi_14":53.13,"sma_20":339.51,"sma_60":315.08,"sma_120":317.87},{"date":"2026-07-13","open":343.55,"high":349.8,"low":333.4,"close":337.97,"volume":1574178,"rsi_14":56.73,"sma_20":338.69,"sma_60":316.65,"sma_120":317.06},{"date":"2026-07-14","open":324.05,"high":353.0,"low":315.82,"close":344.67,"volume":2275194,"rsi_14":58.19,"sma_20":338.78,"sma_60":318.21,"sma_120":316.3},{"date":"2026-07-15","open":351.64,"high":353.39,"low":329.24,"close":333.04,"volume":1103393,"rsi_14":61.11,"sma_20":337.73,"sma_60":319.37,"sma_120":315.54},{"date":"2026-07-16","open":333.07,"high":334.0,"low":318.12,"close":328.6,"volume":1109209,"rsi_14":62.89,"sma_20":336.72,"sma_60":320.44,"sma_120":314.77},{"date":"2026-07-17","open":322.49,"high":327.39,"low":311.0,"close":312.33,"volume":2057461,"rsi_14":49.35,"sma_20":335.6,"sma_60":321.29,"sma_120":313.88},{"date":"2026-07-20","open":311.11,"high":329.93,"low":310.86,"close":323.36,"volume":1099373,"rsi_14":43.67,"sma_20":335.13,"sma_60":322.19,"sma_120":313.24},{"date":"2026-07-21","open":319.0,"high":329.71,"low":305.12,"close":307.65,"volume":1472987,"rsi_14":39.18,"sma_20":334.55,"sma_60":323.02,"sma_120":312.3},{"date":"2026-07-22","open":307.37,"high":307.37,"low":297.37,"close":304.97,"volume":1286716,"rsi_14":25.2,"sma_20":333.75,"sma_60":323.87,"sma_120":311.21},{"date":"2026-07-23","open":307.04,"high":311.1,"low":296.3,"close":299.14,"volume":853424,"rsi_14":24.9,"sma_20":333.59,"sma_60":324.45,"sma_120":310.03},{"date":"2026-07-24","open":301.67,"high":302.15,"low":291.79,"close":298.22,"volume":689463,"rsi_14":22.6,"sma_20":333.79,"sma_60":325.12,"sma_120":309.07},{"date":"2026-07-27","open":306.5,"high":314.16,"low":303.56,"close":309.71,"volume":870775,"rsi_14":27.94,"sma_20":333.58,"sma_60":325.98,"sma_120":308.25},{"date":"2026-07-28","open":309.51,"high":314.01,"low":295.37,"close":310.62,"volume":970924,"rsi_14":28.97,"sma_20":332.2,"sma_60":326.97,"sma_120":307.35},{"date":"2026-07-29","open":309.47,"high":332.86,"low":309.01,"close":321.1,"volume":1987749,"rsi_14":33.02,"sma_20":331.46,"sma_60":327.93,"sma_120":306.6},{"date":"2026-07-30","open":319.1,"high":328.88,"low":318.17,"close":325.88,"volume":1457849,"rsi_14":42.43,"sma_20":329.79,"sma_60":328.95,"sma_120":306.09},{"date":"2026-07-31","open":329.05,"high":338.64,"low":325.0,"close":337.48,"volume":1078767,"rsi_14":49.79,"sma_20":328.92,"sma_60":330.13,"sma_120":305.66},{"date":"2026-08-03","open":347.65,"high":363.6,"low":341.75,"close":357.97,"volume":1810243,"rsi_14":55.18,"sma_20":328.92,"sma_60":331.68,"sma_120":304.09},{"date":"2026-08-04","open":356.88,"high":383.2,"low":356.56,"close":380.04,"volume":2053376,"rsi_14":66.94,"sma_20":329.86,"sma_60":333.12,"sma_120":304.12},{"date":"2026-08-05","open":381.01,"high":387.14,"low":373.0,"close":376.36,"volume":1623849,"rsi_14":67.31,"sma_20":330.7,"sma_60":334.4,"sma_120":304.22},{"date":"2026-08-06","open":358.0,"high":377.14,"low":355.0,"close":370.0,"volume":1552408,"rsi_14":72.52,"sma_20":331.06,"sma_60":335.66,"sma_120":304.33},{"date":"2026-08-07","open":382.46,"high":399.87,"low":380.43,"close":398.8,"volume":1709866,"rsi_14":75.87,"sma_20":333.9,"sma_60":337.16,"sma_120":304.58},{"date":"2026-08-10","open":394.41,"high":423.3,"low":393.81,"close":416.67,"volume":1696300,"rsi_14":86.84,"sma_20":337.83,"sma_60":339.05,"sma_120":305.1},{"date":"2026-08-11","open":425.9,"high":439.36,"low":418.12,"close":439.16,"volume":1767025,"rsi_14":89.99,"sma_20":342.56,"sma_60":341.32,"sma_120":305.73},{"date":"2026-08-12","open":428.82,"high":443.31,"low":428.0,"close":437.83,"volume":1455207},{"date":"2026-08-13","open":443.99,"high":472.32,"low":442.75,"close":472.29,"volume":2156754,"rsi_14":94.22,"sma_20":354.98,"sma_60":345.79,"sma_120":307.48},{"date":"2026-08-14","open":469.83,"high":473.1,"low":455.19,"close":460.33,"volume":1576300,"rsi_14":88.17,"sma_20":362.38,"sma_60":347.88,"sma_120":308.77},{"date":"2026-08-17","open":453.82,"high":457.98,"low":437.23,"close":438.7,"volume":1623357,"rsi_14":79.38,"sma_20":368.15,"sma_60":349.71,"sma_120":309.82},{"date":"2026-08-18","open":430.67,"high":449.62,"low":430.67,"close":434.62,"volume":1120144,"rsi_14":76.82,"sma_20":374.49,"sma_60":351.66,"sma_120":310.82},{"date":"2026-08-19","open":437.32,"high":444.78,"low":425.29,"close":440.53,"volume":1179334,"rsi_14":76.95,"sma_20":381.27,"sma_60":353.57,"sma_120":311.69},{"date":"2026-08-20","open":433.92,"high":437.01,"low":418.9,"close":420.37,"volume":1273566,"rsi_14":68.73,"sma_20":387.33,"sma_60":355.45,"sma_120":312.45},{"date":"2026-08-21","open":425.95,"high":431.93,"low":415.01,"close":430.83,"volume":918566,"rsi_14":67.24,"sma_20":393.96,"sma_60":357.72,"sma_120":313.33},{"date":"2026-08-24","open":423.5,"high":425.33,"low":401.0,"close":402.69,"volume":1453388,"rsi_14":55.21,"sma_20":398.61,"sma_60":359.01,"sma_120":314.58},{"date":"2026-08-25","open":406.71,"high":415.71,"low":397.72,"close":404.92,"volume":925894},{"date":"2026-08-26","open":391.23,"high":407.71,"low":388.08,"close":406.11,"volume":976019,"rsi_14":58.57,"sma_20":407.58,"sma_60":360.2,"sma_120":317.08},{"date":"2026-08-27","open":420.0,"high":445.95,"low":419.04,"close":440.58,"volume":1799294,"rsi_14":59.65,"sma_20":413.31,"sma_60":360.9,"sma_120":318.49},{"date":"2026-08-28","open":440.95,"high":457.85,"low":440.09,"close":446.62,"volume":1449269,"rsi_14":57.32,"sma_20":418.77,"sma_60":362.21,"sma_120":319.95},{"date":"2026-08-31","open":443.71,"high":455.97,"low":441.52,"close":453.37,"volume":1755944,"rsi_14":53.76,"sma_20":423.54,"sma_60":363.43,"sma_120":321.47},{"date":"2026-09-01","open":443.19,"high":448.68,"low":430.52,"close":434.21,"volume":3603208,"rsi_14":49.12,"sma_20":426.25,"sma_60":364.82,"sma_120":322.84},{"date":"2026-09-02","open":379.25,"high":398.5,"low":371.0,"close":375.4,"volume":7372718,"rsi_14":29.03,"sma_20":426.2,"sma_60":365.2,"sma_120":323.79},{"date":"2026-09-03","open":378.76,"high":391.61,"low":375.5,"close":384.45,"volume":2666232},{"date":"2026-09-04","open":378.34,"high":381.25,"low":365.9,"close":368.74,"volume":2069730,"rsi_14":34.25,"sma_20":425.42,"sma_60":366.28,"sma_120":325.67},{"date":"2026-09-08","open":360.75,"high":364.17,"low":354.11,"close":356.0,"volume":2492031,"rsi_14":32.97,"sma_20":422.39,"sma_60":366.3,"sma_120":326.37},{"date":"2026-09-09","open":359.97,"high":365.49,"low":354.19,"close":358.38,"volume":2380422,"rsi_14":31.93,"sma_20":418.35,"sma_60":366.56,"sma_120":327.12},{"date":"2026-09-10","open":360.42,"high":378.21,"low":356.01,"close":373.87,"volume":1636432,"rsi_14":39.56,"sma_20":415.15,"sma_60":366.89,"sma_120":327.99},{"date":"2026-09-11","open":373.43,"high":374.91,"low":361.21,"close":362.21,"volume":938770,"rsi_14":34.67,"sma_20":409.65,"sma_60":367.11,"sma_120":328.83},{"date":"2026-09-14","open":367.69,"high":385.97,"low":360.0,"close":382.29,"volume":1866282},{"date":"2026-09-15","open":372.74,"high":388.05,"low":371.72,"close":377.67,"volume":1014540,"rsi_14":43.75,"sma_20":402.69,"sma_60":368.66,"sma_120":330.77},{"date":"2026-09-16","open":372.81,"high":386.98,"low":372.81,"close":376.34,"volume":1419933,"rsi_14":43.18,"sma_20":399.78,"sma_60":369.61,"sma_120":331.85},{"date":"2026-09-17","open":375.92,"high":403.0,"low":372.0,"close":393.42,"volume":1546003},{"date":"2026-09-18","open":396.46,"high":397.39,"low":381.48,"close":383.56,"volume":1291560,"rsi_14":34.6,"sma_20":395.58,"sma_60":372.17,"sma_120":334.35},{"date":"2026-09-21","open":386.95,"high":407.61,"low":379.0,"close":407.3,"volume":1251885,"rsi_14":39.61,"sma_20":394.41,"sma_60":374.06,"sma_120":335.79},{"date":"2026-09-22","open":409.31,"high":439.75,"low":406.66,"close":427.69,"volume":2113730,"rsi_14":48.54,"sma_20":395.66,"sma_60":375.95,"sma_120":337.31},{"date":"2026-09-23","open":429.34,"high":438.28,"low":424.14,"close":428.36,"volume":1193291,"rsi_14":66.07,"sma_20":396.83,"sma_60":377.45,"sma_120":338.8},{"date":"2026-09-24","open":423.04,"high":427.0,"low":416.39,"close":421.4,"volume":1204748,"rsi_14":61.35,"sma_20":397.59,"sma_60":378.88,"sma_120":340.2},{"date":"2026-09-25","open":417.6,"high":432.86,"low":409.18,"close":410.44,"volume":1381220,"rsi_14":63.2,"sma_20":396.09,"sma_60":379.73,"sma_120":341.5},{"date":"2026-09-28","open":311.35,"high":344.3,"low":300.0,"close":334.68,"volume":17855123,"rsi_14":45.18,"sma_20":390.49,"sma_60":379.39,"sma_120":342.17},{"date":"2026-09-29","open":335.14,"high":349.0,"low":321.0,"close":337.19,"volume":9347890,"rsi_14":45.21,"sma_20":384.68,"sma_60":379.05,"sma_120":342.89},{"date":"2026-09-30","open":341.0,"high":370.43,"low":339.93,"close":348.61,"volume":6258452,"rsi_14":44.18,"sma_20":380.4,"sma_60":378.83,"sma_120":343.89},{"date":"2026-10-01","open":352.47,"high":355.65,"low":342.0,"close":351.73,"volume":2625715,"rsi_14":47.49,"sma_20":379.22,"sma_60":378.71,"sma_120":344.94},{"date":"2026-10-02","open":353.26,"high":360.83,"low":336.36,"close":357.96,"volume":2697263,"rsi_14":43.75,"sma_20":377.89,"sma_60":378.63,"sma_120":345.95},{"date":"2026-10-05","open":360.37,"high":366.77,"low":351.2,"close":359.23,"volume":2947051,"rsi_14":45.18,"sma_20":377.42,"sma_60":378.91,"sma_120":347.0},{"date":"2026-10-06","open":364.8,"high":374.79,"low":359.45,"close":360.71,"volume":1607414,"rsi_14":45.92,"sma_20":377.65,"sma_60":379.29,"sma_120":347.97},{"date":"2026-10-07","open":362.13,"high":367.44,"low":357.37,"close":363.03,"volume":1312480},{"date":"2026-10-08","open":359.9,"high":372.96,"low":357.59,"close":371.35,"volume":1866461,"rsi_14":46.51,"sma_20":377.76,"sma_60":380.23,"sma_120":349.8},{"date":"2026-10-09","open":375.85,"high":387.85,"low":371.53,"close":385.93,"volume":1974792,"rsi_14":43.56,"sma_20":378.94,"sma_60":381.19,"sma_120":350.82},{"date":"2026-10-12","open":389.0,"high":390.0,"low":376.25,"close":381.29,"volume":1012417,"rsi_14":34.56,"sma_20":378.89,"sma_60":382.34,"sma_120":351.82},{"date":"2026-10-13","open":379.5,"high":411.49,"low":372.06,"close":373.07,"volume":3033878,"rsi_14":32.48,"sma_20":378.66,"sma_60":383.17,"sma_120":352.68},{"date":"2026-10-14","open":369.18,"high":376.36,"low":355.6,"close":356.29,"volume":1361240,"rsi_14":30.58,"sma_20":377.66,"sma_60":383.98,"sma_120":353.5},{"date":"2026-10-15","open":344.34,"high":367.0,"low":341.0,"close":366.49,"volume":1336073,"rsi_14":36.83,"sma_20":376.32,"sma_60":385.0,"sma_120":354.44},{"date":"2026-10-16","open":367.57,"high":373.27,"low":328.15,"close":337.57,"volume":2791490,"rsi_14":51.2,"sma_20":374.02,"sma_60":385.64,"sma_120":355.05},{"date":"2026-10-19","open":342.61,"high":352.22,"low":340.15,"close":348.69,"volume":1473305,"rsi_14":54.47,"sma_20":371.09,"sma_60":386.49,"sma_120":355.8},{"date":"2026-10-20","open":346.32,"high":366.79,"low":340.93,"close":366.18,"volume":1354664,"rsi_14":56.52,"sma_20":368.01,"sma_60":387.43,"sma_120":356.7},{"date":"2026-10-21","open":368.04,"high":392.75,"low":364.0,"close":390.75,"volume":2526945,"rsi_14":62.5,"sma_20":366.13,"sma_60":388.76,"sma_120":357.87},{"date":"2026-10-22","open":385.44,"high":386.58,"low":359.9,"close":362.24,"volume":2047390,"rsi_14":51.2,"sma_20":363.17,"sma_60":389.45,"sma_120":358.69}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":0.8241008295254285,"pbr":9.82,"per":439.56,"roa":1.15,"roe":1.46,"grade":"C","comment":"PER 439.56배, ROE 1.46%","revenue":2782770000.0,"analysis":"PER 439.6배입니다. ROE 1.5%입니다. 시가총액 291.36억. 매출 27.83억, 영업이익 -1452.40만.","eps_basis":"TTM","debt_ratio":0.009595698764522324,"market_cap":29135687680,"net_income":61390280.0,"total_debt":28595000.0,"ttm_window":"2026Q3~2027Q2","gross_margin":73.83,"total_assets":3777688000.0,"total_equity":2979981000.0,"profit_margin":2.21,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":-14524000.0,"operating_margin":-0.52,"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":362.24,"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":"2017-10-19","close":32.07},{"date":"2017-10-20","close":30.68},{"date":"2017-10-23","close":30.5},{"date":"2017-10-24","close":30.57},{"date":"2017-10-25","close":31.0},{"date":"2017-10-26","close":31.1},{"date":"2017-10-27","close":30.89},{"date":"2017-10-30","close":29.85},{"date":"2017-10-31","close":30.48},{"date":"2017-11-01","close":29.8},{"date":"2017-11-02","close":29.95},{"date":"2017-11-03","close":29.63},{"date":"2017-11-06","close":30.61},{"date":"2017-11-07","close":29.81},{"date":"2017-11-08","close":29.88},{"date":"2017-11-09","close":29.22},{"date":"2017-11-10","close":30.2},{"date":"2017-11-13","close":30.68},{"date":"2017-11-14","close":29.88},{"date":"2017-11-15","close":29.63},{"date":"2017-11-16","close":29.87},{"date":"2017-11-17","close":29.83},{"date":"2017-11-20","close":29.26},{"date":"2017-11-21","close":29.21},{"date":"2017-11-22","close":29.28},{"date":"2017-11-24","close":29.92},{"date":"2017-11-27","close":29.69},{"date":"2017-11-28","close":29.55},{"date":"2017-11-29","close":28.71},{"date":"2017-11-30","close":28.53},{"date":"2017-12-01","close":27.8},{"date":"2017-12-04","close":27.36},{"date":"2017-12-05","close":26.15},{"date":"2017-12-06","close":26.87},{"date":"2017-12-07","close":26.62},{"date":"2017-12-08","close":25.76},{"date":"2017-12-11","close":26.86},{"date":"2017-12-12","close":29.0},{"date":"2017-12-13","close":27.35},{"date":"2017-12-14","close":28.13},{"date":"2017-12-15","close":29.42},{"date":"2017-12-18","close":28.3},{"date":"2017-12-19","close":28.05},{"date":"2017-12-20","close":29.5},{"date":"2017-12-21","close":28.68},{"date":"2017-12-22","close":28.45},{"date":"2017-12-26","close":28.8},{"date":"2017-12-27","close":29.1},{"date":"2017-12-28","close":30.24},{"date":"2017-12-29","close":29.68},{"date":"2018-01-02","close":29.25},{"date":"2018-01-03","close":29.15},{"date":"2018-01-04","close":29.05},{"date":"2018-01-05","close":29.05},{"date":"2018-01-08","close":28.81},{"date":"2018-01-09","close":28.79},{"date":"2018-01-10","close":28.87},{"date":"2018-01-11","close":29.61},{"date":"2018-01-12","close":29.28},{"date":"2018-01-16","close":29.06},{"date":"2018-01-17","close":29.53},{"date":"2018-01-18","close":29.08},{"date":"2018-01-19","close":29.12},{"date":"2018-01-22","close":28.81},{"date":"2018-01-23","close":28.83},{"date":"2018-01-24","close":28.17},{"date":"2018-01-25","close":28.01},{"date":"2018-01-26","close":28.19},{"date":"2018-01-29","close":27.68},{"date":"2018-01-30","close":27.83},{"date":"2018-01-31","close":27.11},{"date":"2018-02-01","close":27.45},{"date":"2018-02-02","close":26.52},{"date":"2018-02-05","close":25.88},{"date":"2018-02-06","close":25.78},{"date":"2018-02-07","close":26.39},{"date":"2018-02-08","close":26.5},{"date":"2018-02-09","close":26.4},{"date":"2018-02-12","close":27.16},{"date":"2018-02-13","close":28.15},{"date":"2018-02-14","close":30.13},{"date":"2018-02-15","close":29.89},{"date":"2018-02-16","close":29.96},{"date":"2018-02-20","close":30.27},{"date":"2018-02-21","close":31.05},{"date":"2018-02-22","close":30.08},{"date":"2018-02-23","close":31.62},{"date":"2018-02-26","close":30.87},{"date":"2018-02-27","close":31.4},{"date":"2018-02-28","close":32.21},{"date":"2018-03-01","close":32.94},{"date":"2018-03-02","close":35.25},{"date":"2018-03-05","close":36.01},{"date":"2018-03-06","close":34.52},{"date":"2018-03-07","close":38.02},{"date":"2018-03-08","close":38.56},{"date":"2018-03-09","close":37.79},{"date":"2018-03-12","close":39.5},{"date":"2018-03-13","close":37.86},{"date":"2018-03-14","close":40.67},{"date":"2018-03-15","close":39.73},{"date":"2018-03-16","close":39.28},{"date":"2018-03-19","close":39.62},{"date":"2018-03-20","close":39.98},{"date":"2018-03-21","close":40.12},{"date":"2018-03-22","close":40.2},{"date":"2018-03-23","close":38.72},{"date":"2018-03-26","close":44.8},{"date":"2018-03-27","close":41.94},{"date":"2018-03-28","close":41.71},{"date":"2018-03-29","close":43.4},{"date":"2018-04-02","close":44.2},{"date":"2018-04-03","close":42.79},{"date":"2018-04-04","close":42.44},{"date":"2018-04-05","close":43.0},{"date":"2018-04-06","close":40.77},{"date":"2018-04-09","close":40.08},{"date":"2018-04-10","close":40.57},{"date":"2018-04-11","close":40.69},{"date":"2018-04-12","close":40.21},{"date":"2018-04-13","close":39.66},{"date":"2018-04-16","close":39.46},{"date":"2018-04-17","close":38.35},{"date":"2018-04-18","close":38.47},{"date":"2018-04-19","close":37.82},{"date":"2018-04-20","close":37.77},{"date":"2018-04-23","close":36.75},{"date":"2018-04-24","close":34.77},{"date":"2018-04-25","close":34.9},{"date":"2018-04-26","close":37.39},{"date":"2018-04-27","close":36.26},{"date":"2018-04-30","close":35.99},{"date":"2018-05-01","close":36.51},{"date":"2018-05-02","close":37.11},{"date":"2018-05-03","close":38.55},{"date":"2018-05-04","close":36.97},{"date":"2018-05-07","close":37.76},{"date":"2018-05-08","close":41.01},{"date":"2018-05-09","close":41.2},{"date":"2018-05-10","close":40.75},{"date":"2018-05-11","close":43.21},{"date":"2018-05-14","close":43.32},{"date":"2018-05-15","close":42.06},{"date":"2018-05-16","close":42.14},{"date":"2018-05-17","close":41.49},{"date":"2018-05-18","close":43.38},{"date":"2018-05-21","close":43.53},{"date":"2018-05-22","close":43.25},{"date":"2018-05-23","close":44.45},{"date":"2018-05-24","close":44.45},{"date":"2018-05-25","close":44.99},{"date":"2018-05-29","close":45.76},{"date":"2018-05-30","close":46.3},{"date":"2018-05-31","close":47.13},{"date":"2018-06-01","close":46.52},{"date":"2018-06-04","close":48.25},{"date":"2018-06-05","close":49.24},{"date":"2018-06-06","close":51.26},{"date":"2018-06-07","close":49.58},{"date":"2018-06-08","close":51.92},{"date":"2018-06-11","close":53.86},{"date":"2018-06-12","close":56.23},{"date":"2018-06-13","close":57.21},{"date":"2018-06-14","close":58.61},{"date":"2018-06-15","close":59.23},{"date":"2018-06-18","close":59.2},{"date":"2018-06-19","close":58.79},{"date":"2018-06-20","close":58.42},{"date":"2018-06-21","close":56.86},{"date":"2018-06-22","close":56.94},{"date":"2018-06-25","close":53.45},{"date":"2018-06-26","close":51.52},{"date":"2018-06-27","close":48.0},{"date":"2018-06-28","close":49.21},{"date":"2018-06-29","close":49.63},{"date":"2018-07-02","close":50.03},{"date":"2018-07-03","close":50.23},{"date":"2018-07-05","close":51.18},{"date":"2018-07-06","close":51.91},{"date":"2018-07-09","close":52.91},{"date":"2018-07-10","close":52.79},{"date":"2018-07-11","close":53.24},{"date":"2018-07-12","close":57.88},{"date":"2018-07-13","close":56.94},{"date":"2018-07-16","close":56.69},{"date":"2018-07-17","close":57.72},{"date":"2018-07-18","close":57.71},{"date":"2018-07-19","close":57.71},{"date":"2018-07-20","close":57.75},{"date":"2018-07-23","close":58.95},{"date":"2018-07-24","close":58.81},{"date":"2018-07-25","close":60.56},{"date":"2018-07-26","close":61.38},{"date":"2018-07-27","close":59.56},{"date":"2018-07-30","close":55.49},{"date":"2018-07-31","close":54.11},{"date":"2018-08-01","close":54.09},{"date":"2018-08-02","close":58.21},{"date":"2018-08-03","close":57.89},{"date":"2018-08-06","close":58.87},{"date":"2018-08-07","close":60.17},{"date":"2018-08-08","close":60.03},{"date":"2018-08-09","close":61.58},{"date":"2018-08-10","close":63.1},{"date":"2018-08-13","close":62.99},{"date":"2018-08-14","close":64.22},{"date":"2018-08-15","close":63.68},{"date":"2018-08-16","close":64.07},{"date":"2018-08-17","close":64.75},{"date":"2018-08-20","close":65.0},{"date":"2018-08-21","close":64.99},{"date":"2018-08-22","close":66.45},{"date":"2018-08-23","close":68.25},{"date":"2018-08-24","close":70.23},{"date":"2018-08-27","close":70.82},{"date":"2018-08-28","close":71.86},{"date":"2018-08-29","close":71.91},{"date":"2018-08-30","close":70.19},{"date":"2018-08-31","close":71.96},{"date":"2018-09-04","close":73.65},{"date":"2018-09-05","close":72.04},{"date":"2018-09-06","close":78.65},{"date":"2018-09-07","close":79.94},{"date":"2018-09-10","close":83.3},{"date":"2018-09-11","close":84.77},{"date":"2018-09-12","close":81.94},{"date":"2018-09-13","close":81.2},{"date":"2018-09-14","close":81.99},{"date":"2018-09-17","close":81.58},{"date":"2018-09-18","close":83.56},{"date":"2018-09-19","close":83.0},{"date":"2018-09-20","close":82.18},{"date":"2018-09-21","close":81.3},{"date":"2018-09-24","close":82.25},{"date":"2018-09-25","close":84.01},{"date":"2018-09-26","close":83.35},{"date":"2018-09-27","close":80.37},{"date":"2018-09-28","close":81.55},{"date":"2018-10-01","close":78.86},{"date":"2018-10-02","close":76.11},{"date":"2018-10-03","close":76.2},{"date":"2018-10-04","close":73.95},{"date":"2018-10-05","close":72.75},{"date":"2018-10-08","close":70.86},{"date":"2018-10-09","close":68.17},{"date":"2018-10-10","close":64.2},{"date":"2018-10-11","close":63.1},{"date":"2018-10-12","close":64.69},{"date":"2018-10-15","close":65.14},{"date":"2018-10-16","close":70.3},{"date":"2018-10-17","close":70.53},{"date":"2018-10-18","close":68.79},{"date":"2018-10-19","close":65.04},{"date":"2018-10-22","close":69.14},{"date":"2018-10-23","close":71.26},{"date":"2018-10-24","close":66.99},{"date":"2018-10-25","close":72.52},{"date":"2018-10-26","close":71.26},{"date":"2018-10-29","close":73.6},{"date":"2018-10-30","close":77.29},{"date":"2018-10-31","close":81.5},{"date":"2018-11-01","close":80.91},{"date":"2018-11-02","close":79.69},{"date":"2018-11-05","close":78.13},{"date":"2018-11-06","close":76.06},{"date":"2018-11-07","close":82.1},{"date":"2018-11-08","close":81.35},{"date":"2018-11-09","close":75.42},{"date":"2018-11-12","close":69.83},{"date":"2018-11-13","close":69.35},{"date":"2018-11-14","close":71.82},{"date":"2018-11-15","close":79.24},{"date":"2018-11-16","close":82.9},{"date":"2018-11-19","close":73.25},{"date":"2018-11-20","close":70.06},{"date":"2018-11-21","close":73.95},{"date":"2018-11-23","close":76.12},{"date":"2018-11-26","close":80.56},{"date":"2018-11-27","close":79.55},{"date":"2018-11-28","close":83.99},{"date":"2018-11-29","close":81.9},{"date":"2018-11-30","close":82.9},{"date":"2018-12-03","close":84.98},{"date":"2018-12-04","close":83.73},{"date":"2018-12-06","close":90.74},{"date":"2018-12-07","close":84.35},{"date":"2018-12-10","close":83.05},{"date":"2018-12-11","close":85.15},{"date":"2018-12-12","close":89.06},{"date":"2018-12-13","close":89.56},{"date":"2018-12-14","close":90.58},{"date":"2018-12-17","close":82.88},{"date":"2018-12-18","close":84.39},{"date":"2018-12-19","close":85.55},{"date":"2018-12-20","close":79.77},{"date":"2018-12-21","close":72.95},{"date":"2018-12-24","close":71.78},{"date":"2018-12-26","close":79.69},{"date":"2018-12-27","close":82.29},{"date":"2018-12-28","close":80.5},{"date":"2018-12-31","close":83.74},{"date":"2019-01-02","close":79.95},{"date":"2019-01-03","close":75.89},{"date":"2019-01-04","close":81.73},{"date":"2019-01-07","close":85.7},{"date":"2019-01-08","close":89.99},{"date":"2019-01-09","close":86.62},{"date":"2019-01-10","close":75.2},{"date":"2019-01-11","close":74.48},{"date":"2019-01-14","close":73.74},{"date":"2019-01-15","close":78.4},{"date":"2019-01-16","close":74.05},{"date":"2019-01-17","close":75.6},{"date":"2019-01-18","close":80.34},{"date":"2019-01-22","close":81.23},{"date":"2019-01-23","close":84.09},{"date":"2019-01-24","close":84.27},{"date":"2019-01-25","close":86.9},{"date":"2019-01-28","close":88.39},{"date":"2019-01-29","close":86.99},{"date":"2019-01-30","close":88.19},{"date":"2019-01-31","close":92.36},{"date":"2019-02-01","close":92.67},{"date":"2019-02-04","close":95.27},{"date":"2019-02-05","close":97.09},{"date":"2019-02-06","close":95.07},{"date":"2019-02-07","close":95.87},{"date":"2019-02-08","close":98.35},{"date":"2019-02-11","close":99.29},{"date":"2019-02-12","close":100.26},{"date":"2019-02-13","close":98.29},{"date":"2019-02-14","close":99.29},{"date":"2019-02-15","close":100.3},{"date":"2019-02-19","close":100.02},{"date":"2019-02-20","close":100.49},{"date":"2019-02-21","close":103.11},{"date":"2019-02-22","close":106.21},{"date":"2019-02-25","close":107.92},{"date":"2019-02-26","close":98.27},{"date":"2019-02-27","close":100.48},{"date":"2019-02-28","close":101.56},{"date":"2019-03-01","close":104.16},{"date":"2019-03-04","close":96.77},{"date":"2019-03-05","close":101.03},{"date":"2019-03-06","close":97.09},{"date":"2019-03-07","close":99.46},{"date":"2019-03-08","close":99.8},{"date":"2019-03-11","close":104.57},{"date":"2019-03-12","close":104.88},{"date":"2019-03-13","close":104.26},{"date":"2019-03-14","close":130.94},{"date":"2019-03-15","close":134.23},{"date":"2019-03-18","close":137.98},{"date":"2019-03-19","close":138.76},{"date":"2019-03-20","close":143.73},{"date":"2019-03-21","close":154.64},{"date":"2019-03-22","close":152.76},{"date":"2019-03-25","close":151.01},{"date":"2019-03-26","close":150.29},{"date":"2019-03-27","close":146.17},{"date":"2019-03-28","close":146.18},{"date":"2019-03-29","close":147.02},{"date":"2019-04-01","close":147.95},{"date":"2019-04-02","close":144.7},{"date":"2019-04-03","close":146.63},{"date":"2019-04-04","close":139.95},{"date":"2019-04-05","close":135.66},{"date":"2019-04-08","close":132.87},{"date":"2019-04-09","close":136.33},{"date":"2019-04-10","close":143.58},{"date":"2019-04-11","close":143.71},{"date":"2019-04-12","close":142.81},{"date":"2019-04-15","close":144.79},{"date":"2019-04-16","close":138.14},{"date":"2019-04-17","close":132.19},{"date":"2019-04-18","close":125.38},{"date":"2019-04-22","close":130.41},{"date":"2019-04-23","close":137.33},{"date":"2019-04-24","close":135.16},{"date":"2019-04-25","close":137.66},{"date":"2019-04-26","close":138.98},{"date":"2019-04-29","close":137.5},{"date":"2019-04-30","close":140.92},{"date":"2019-05-01","close":133.62},{"date":"2019-05-02","close":132.36},{"date":"2019-05-03","close":134.46},{"date":"2019-05-06","close":136.49},{"date":"2019-05-07","close":133.28},{"date":"2019-05-08","close":133.1},{"date":"2019-05-09","close":134.88},{"date":"2019-05-10","close":135.7},{"date":"2019-05-13","close":127.84},{"date":"2019-05-14","close":133.34},{"date":"2019-05-15","close":138.44},{"date":"2019-05-16","close":146.86},{"date":"2019-05-17","close":145.74},{"date":"2019-05-20","close":145.05},{"date":"2019-05-21","close":144.4},{"date":"2019-05-22","close":142.46},{"date":"2019-05-23","close":138.82},{"date":"2019-05-24","close":139.77},{"date":"2019-05-28","close":141.4},{"date":"2019-05-29","close":137.49},{"date":"2019-05-30","close":139.99},{"date":"2019-05-31","close":140.34},{"date":"2019-06-03","close":130.56},{"date":"2019-06-04","close":138.21},{"date":"2019-06-05","close":148.87},{"date":"2019-06-06","close":147.74},{"date":"2019-06-07","close":169.97},{"date":"2019-06-10","close":172.36},{"date":"2019-06-11","close":163.03},{"date":"2019-06-12","close":166.32},{"date":"2019-06-13","close":166.96},{"date":"2019-06-14","close":165.68},{"date":"2019-06-17","close":164.97},{"date":"2019-06-18","close":166.36},{"date":"2019-06-19","close":174.01},{"date":"2019-06-20","close":173.74},{"date":"2019-06-21","close":169.87},{"date":"2019-06-24","close":165.3},{"date":"2019-06-25","close":158.59},{"date":"2019-06-26","close":150.69},{"date":"2019-06-27","close":151.49},{"date":"2019-06-28","close":152.09},{"date":"2019-07-01","close":147.67},{"date":"2019-07-02","close":154.05},{"date":"2019-07-03","close":154.98},{"date":"2019-07-05","close":155.9},{"date":"2019-07-08","close":157.04},{"date":"2019-07-09","close":157.72},{"date":"2019-07-10","close":157.23},{"date":"2019-07-11","close":158.04},{"date":"2019-07-12","close":153.1},{"date":"2019-07-15","close":153.17},{"date":"2019-07-16","close":151.79},{"date":"2019-07-17","close":160.79},{"date":"2019-07-18","close":162.93},{"date":"2019-07-19","close":164.0},{"date":"2019-07-22","close":160.86},{"date":"2019-07-23","close":155.97},{"date":"2019-07-24","close":156.02},{"date":"2019-07-25","close":155.7},{"date":"2019-07-26","close":158.06},{"date":"2019-07-29","close":144.89},{"date":"2019-07-30","close":142.03},{"date":"2019-07-31","close":143.22},{"date":"2019-08-01","close":143.66},{"date":"2019-08-02","close":140.78},{"date":"2019-08-05","close":135.88},{"date":"2019-08-06","close":139.0},{"date":"2019-08-07","close":142.63},{"date":"2019-08-08","close":149.51},{"date":"2019-08-09","close":148.9},{"date":"2019-08-12","close":143.51},{"date":"2019-08-13","close":146.23},{"date":"2019-08-14","close":142.28},{"date":"2019-08-15","close":141.65},{"date":"2019-08-16","close":143.79},{"date":"2019-08-19","close":140.58},{"date":"2019-08-20","close":139.19},{"date":"2019-08-21","close":148.08},{"date":"2019-08-22","close":142.34},{"date":"2019-08-23","close":139.37},{"date":"2019-08-26","close":146.65},{"date":"2019-08-27","close":150.21},{"date":"2019-08-28","close":147.98},{"date":"2019-08-29","close":154.36},{"date":"2019-08-30","close":152.31},{"date":"2019-09-03","close":149.94},{"date":"2019-09-04","close":158.66},{"date":"2019-09-05","close":150.44},{"date":"2019-09-06","close":140.63},{"date":"2019-09-09","close":131.37},{"date":"2019-09-10","close":129.02},{"date":"2019-09-11","close":130.58},{"date":"2019-09-12","close":128.53},{"date":"2019-09-13","close":123.29},{"date":"2019-09-16","close":132.0},{"date":"2019-09-17","close":136.0},{"date":"2019-09-18","close":134.28},{"date":"2019-09-19","close":131.46},{"date":"2019-09-20","close":131.82},{"date":"2019-09-23","close":131.35},{"date":"2019-09-24","close":124.02},{"date":"2019-09-25","close":125.0},{"date":"2019-09-26","close":126.66},{"date":"2019-09-27","close":117.33},{"date":"2019-09-30","close":120.48},{"date":"2019-10-01","close":120.47},{"date":"2019-10-02","close":120.74},{"date":"2019-10-03","close":129.06},{"date":"2019-10-04","close":131.21},{"date":"2019-10-07","close":136.72},{"date":"2019-10-08","close":127.5},{"date":"2019-10-09","close":133.47},{"date":"2019-10-10","close":132.47},{"date":"2019-10-11","close":136.31},{"date":"2019-10-14","close":137.545},{"date":"2019-10-15","close":134.9},{"date":"2019-10-16","close":121.47},{"date":"2019-10-17","close":120.36},{"date":"2019-10-18","close":116.86},{"date":"2019-10-21","close":118.48},{"date":"2019-10-22","close":114.77},{"date":"2019-10-23","close":115.47},{"date":"2019-10-24","close":122.43},{"date":"2019-10-25","close":125.78},{"date":"2019-10-28","close":128.02},{"date":"2019-10-29","close":125.49},{"date":"2019-10-30","close":132.67},{"date":"2019-10-31","close":127.77},{"date":"2019-11-01","close":128.16},{"date":"2019-11-04","close":126.88},{"date":"2019-11-05","close":125.06},{"date":"2019-11-06","close":127.03},{"date":"2019-11-07","close":123.76},{"date":"2019-11-08","close":126.13},{"date":"2019-11-11","close":126.8},{"date":"2019-11-12","close":128.72},{"date":"2019-11-13","close":130.93},{"date":"2019-11-14","close":131.79},{"date":"2019-11-15","close":134.77},{"date":"2019-11-18","close":137.09},{"date":"2019-11-19","close":140.99},{"date":"2019-11-20","close":147.75},{"date":"2019-11-21","close":146.47},{"date":"2019-11-22","close":147.92},{"date":"2019-11-25","close":146.88},{"date":"2019-11-26","close":149.63},{"date":"2019-11-27","close":149.77},{"date":"2019-11-29","close":148.7},{"date":"2019-12-02","close":137.43},{"date":"2019-12-03","close":142.68},{"date":"2019-12-04","close":136.48},{"date":"2019-12-05","close":131.37},{"date":"2019-12-06","close":131.17},{"date":"2019-12-09","close":131.01},{"date":"2019-12-10","close":129.18},{"date":"2019-12-11","close":128.0},{"date":"2019-12-12","close":124.73},{"date":"2019-12-13","close":128.41},{"date":"2019-12-16","close":132.26},{"date":"2019-12-17","close":129.39},{"date":"2019-12-18","close":129.18},{"date":"2019-12-19","close":130.96},{"date":"2019-12-20","close":130.68},{"date":"2019-12-23","close":132.36},{"date":"2019-12-24","close":132.55},{"date":"2019-12-26","close":135.02},{"date":"2019-12-27","close":134.13},{"date":"2019-12-30","close":128.93},{"date":"2019-12-31","close":131.61},{"date":"2020-01-02","close":134.33},{"date":"2020-01-03","close":135.29},{"date":"2020-01-06","close":140.5},{"date":"2020-01-07","close":138.86},{"date":"2020-01-08","close":140.27},{"date":"2020-01-09","close":149.96},{"date":"2020-01-10","close":149.23},{"date":"2020-01-13","close":152.91},{"date":"2020-01-14","close":152.83},{"date":"2020-01-15","close":152.38},{"date":"2020-01-16","close":151.9},{"date":"2020-01-17","close":149.39},{"date":"2020-01-21","close":148.68},{"date":"2020-01-22","close":149.96},{"date":"2020-01-23","close":148.57},{"date":"2020-01-24","close":152.11},{"date":"2020-01-27","close":148.77},{"date":"2020-01-28","close":152.57},{"date":"2020-01-29","close":159.31},{"date":"2020-01-30","close":167.43},{"date":"2020-01-31","close":163.91},{"date":"2020-02-03","close":163.33},{"date":"2020-02-04","close":172.15},{"date":"2020-02-05","close":163.21},{"date":"2020-02-06","close":163.61},{"date":"2020-02-07","close":164.11},{"date":"2020-02-10","close":166.25},{"date":"2020-02-11","close":166.81},{"date":"2020-02-12","close":170.59},{"date":"2020-02-13","close":169.91},{"date":"2020-02-14","close":171.33},{"date":"2020-02-18","close":176.9},{"date":"2020-02-19","close":180.09},{"date":"2020-02-20","close":178.1},{"date":"2020-02-21","close":164.9},{"date":"2020-02-24","close":153.85},{"date":"2020-02-25","close":149.38},{"date":"2020-02-26","close":151.26},{"date":"2020-02-27","close":150.185},{"date":"2020-02-28","close":152.5},{"date":"2020-03-02","close":155.64},{"date":"2020-03-03","close":155.16},{"date":"2020-03-04","close":159.32},{"date":"2020-03-05","close":159.06},{"date":"2020-03-06","close":150.11},{"date":"2020-03-09","close":127.85},{"date":"2020-03-10","close":133.85},{"date":"2020-03-11","close":123.85},{"date":"2020-03-12","close":111.55},{"date":"2020-03-13","close":115.17},{"date":"2020-03-16","close":98.97},{"date":"2020-03-17","close":114.52},{"date":"2020-03-18","close":105.73},{"date":"2020-03-19","close":122.18},{"date":"2020-03-20","close":120.5},{"date":"2020-03-23","close":125.57},{"date":"2020-03-24","close":136.43},{"date":"2020-03-25","close":134.3},{"date":"2020-03-26","close":133.11},{"date":"2020-03-27","close":132.11},{"date":"2020-03-30","close":136.43},{"date":"2020-03-31","close":136.54},{"date":"2020-04-01","close":126.14},{"date":"2020-04-02","close":125.08},{"date":"2020-04-03","close":120.47},{"date":"2020-04-06","close":132.45},{"date":"2020-04-07","close":131.82},{"date":"2020-04-08","close":135.32},{"date":"2020-04-09","close":140.34},{"date":"2020-04-13","close":141.9},{"date":"2020-04-14","close":149.0},{"date":"2020-04-15","close":149.91},{"date":"2020-04-16","close":153.98},{"date":"2020-04-17","close":154.19},{"date":"2020-04-20","close":160.28},{"date":"2020-04-21","close":152.24},{"date":"2020-04-22","close":158.33},{"date":"2020-04-23","close":158.09},{"date":"2020-04-24","close":159.94},{"date":"2020-04-27","close":160.375},{"date":"2020-04-28","close":154.75},{"date":"2020-04-29","close":159.07},{"date":"2020-04-30","close":162.13},{"date":"2020-05-01","close":155.92},{"date":"2020-05-04","close":159.95},{"date":"2020-05-05","close":167.82},{"date":"2020-05-06","close":170.61},{"date":"2020-05-07","close":175.43},{"date":"2020-05-08","close":176.49},{"date":"2020-05-11","close":187.44},{"date":"2020-05-12","close":193.0},{"date":"2020-05-13","close":194.11},{"date":"2020-05-14","close":194.32},{"date":"2020-05-15","close":196.28},{"date":"2020-05-18","close":194.17},{"date":"2020-05-19","close":200.22},{"date":"2020-05-20","close":206.62},{"date":"2020-05-21","close":208.92},{"date":"2020-05-22","close":220.28},{"date":"2020-05-26","close":216.46},{"date":"2020-05-27","close":211.89},{"date":"2020-05-28","close":215.6},{"date":"2020-05-29","close":232.11},{"date":"2020-06-01","close":238.38},{"date":"2020-06-02","close":234.92},{"date":"2020-06-03","close":233.96},{"date":"2020-06-04","close":220.04},{"date":"2020-06-05","close":197.98},{"date":"2020-06-08","close":203.88},{"date":"2020-06-09","close":201.7},{"date":"2020-06-10","close":208.18},{"date":"2020-06-11","close":196.84},{"date":"2020-06-12","close":193.67},{"date":"2020-06-15","close":201.74},{"date":"2020-06-16","close":203.75},{"date":"2020-06-17","close":208.18},{"date":"2020-06-18","close":209.06},{"date":"2020-06-19","close":205.94},{"date":"2020-06-22","close":216.56},{"date":"2020-06-23","close":216.79},{"date":"2020-06-24","close":217.84},{"date":"2020-06-25","close":224.03},{"date":"2020-06-26","close":224.51},{"date":"2020-06-29","close":220.42},{"date":"2020-06-30","close":226.34},{"date":"2020-07-01","close":228.78},{"date":"2020-07-02","close":225.18},{"date":"2020-07-06","close":222.02},{"date":"2020-07-07","close":225.49},{"date":"2020-07-08","close":234.05},{"date":"2020-07-09","close":236.6},{"date":"2020-07-10","close":228.34},{"date":"2020-07-13","close":207.39},{"date":"2020-07-14","close":209.95},{"date":"2020-07-15","close":206.96},{"date":"2020-07-16","close":204.93},{"date":"2020-07-17","close":208.97},{"date":"2020-07-20","close":222.0},{"date":"2020-07-21","close":218.39},{"date":"2020-07-22","close":216.79},{"date":"2020-07-23","close":206.54},{"date":"2020-07-24","close":204.64},{"date":"2020-07-27","close":207.0},{"date":"2020-07-28","close":201.5},{"date":"2020-07-29","close":216.3},{"date":"2020-07-30","close":228.58},{"date":"2020-07-31","close":229.08},{"date":"2020-08-03","close":219.62},{"date":"2020-08-04","close":214.66},{"date":"2020-08-05","close":217.74},{"date":"2020-08-06","close":213.75},{"date":"2020-08-07","close":199.65},{"date":"2020-08-10","close":191.8},{"date":"2020-08-11","close":191.68},{"date":"2020-08-12","close":195.0},{"date":"2020-08-13","close":199.47},{"date":"2020-08-14","close":199.13},{"date":"2020-08-17","close":204.99},{"date":"2020-08-18","close":209.75},{"date":"2020-08-19","close":212.69},{"date":"2020-08-20","close":219.8},{"date":"2020-08-21","close":216.66},{"date":"2020-08-24","close":210.99},{"date":"2020-08-25","close":216.33},{"date":"2020-08-26","close":228.84},{"date":"2020-08-27","close":227.21},{"date":"2020-08-28","close":225.91},{"date":"2020-08-31","close":233.8},{"date":"2020-09-01","close":250.72},{"date":"2020-09-02","close":239.53},{"date":"2020-09-03","close":221.94},{"date":"2020-09-04","close":214.51},{"date":"2020-09-08","close":210.72},{"date":"2020-09-09","close":215.58},{"date":"2020-09-10","close":209.64},{"date":"2020-09-11","close":207.38},{"date":"2020-09-14","close":211.03},{"date":"2020-09-15","close":213.6},{"date":"2020-09-16","close":205.69},{"date":"2020-09-17","close":208.65},{"date":"2020-09-18","close":214.35},{"date":"2020-09-21","close":222.54},{"date":"2020-09-22","close":222.91},{"date":"2020-09-23","close":219.01},{"date":"2020-09-24","close":218.56},{"date":"2020-09-25","close":233.18},{"date":"2020-09-28","close":230.95},{"date":"2020-09-29","close":232.09},{"date":"2020-09-30","close":231.51},{"date":"2020-10-01","close":235.78},{"date":"2020-10-02","close":234.32},{"date":"2020-10-05","close":238.69},{"date":"2020-10-06","close":246.41},{"date":"2020-10-07","close":253.11},{"date":"2020-10-08","close":252.86},{"date":"2020-10-09","close":259.07},{"date":"2020-10-12","close":263.2},{"date":"2020-10-13","close":268.15},{"date":"2020-10-14","close":265.19},{"date":"2020-10-15","close":269.87},{"date":"2020-10-16","close":267.3},{"date":"2020-10-19","close":265.24},{"date":"2020-10-20","close":256.68},{"date":"2020-10-21","close":248.84},{"date":"2020-10-22","close":245.75},{"date":"2020-10-23","close":248.0},{"date":"2020-10-26","close":240.1},{"date":"2020-10-27","close":244.01},{"date":"2020-10-28","close":240.04},{"date":"2020-10-29","close":235.69},{"date":"2020-10-30","close":228.47},{"date":"2020-11-02","close":224.18},{"date":"2020-11-03","close":226.97},{"date":"2020-11-04","close":244.67},{"date":"2020-11-05","close":253.15},{"date":"2020-11-06","close":252.4},{"date":"2020-11-09","close":239.89},{"date":"2020-11-10","close":230.06},{"date":"2020-11-11","close":245.09},{"date":"2020-11-12","close":251.02},{"date":"2020-11-13","close":246.86},{"date":"2020-11-16","close":242.94},{"date":"2020-11-17","close":248.34},{"date":"2020-11-18","close":247.34},{"date":"2020-11-19","close":255.11},{"date":"2020-11-20","close":264.28},{"date":"2020-11-23","close":265.35},{"date":"2020-11-24","close":264.6},{"date":"2020-11-25","close":265.4},{"date":"2020-11-27","close":270.02},{"date":"2020-11-30","close":287.31},{"date":"2020-12-01","close":275.3},{"date":"2020-12-02","close":267.91},{"date":"2020-12-03","close":272.01},{"date":"2020-12-04","close":277.63},{"date":"2020-12-07","close":280.46},{"date":"2020-12-08","close":282.98},{"date":"2020-12-09","close":280.01},{"date":"2020-12-10","close":319.06},{"date":"2020-12-11","close":340.0},{"date":"2020-12-14","close":340.12},{"date":"2020-12-15","close":335.19},{"date":"2020-12-16","close":336.99},{"date":"2020-12-17","close":372.85},{"date":"2020-12-18","close":376.87},{"date":"2020-12-21","close":383.29},{"date":"2020-12-22","close":396.0},{"date":"2020-12-23","close":376.22},{"date":"2020-12-24","close":378.48},{"date":"2020-12-28","close":363.08},{"date":"2020-12-29","close":363.86},{"date":"2020-12-30","close":365.11},{"date":"2020-12-31","close":359.04},{"date":"2021-01-04","close":350.41},{"date":"2021-01-05","close":355.56},{"date":"2021-01-06","close":335.3},{"date":"2021-01-07","close":351.67},{"date":"2021-01-08","close":359.86},{"date":"2021-01-11","close":361.46},{"date":"2021-01-12","close":370.8},{"date":"2021-01-13","close":375.81},{"date":"2021-01-14","close":364.46},{"date":"2021-01-15","close":361.26},{"date":"2021-01-19","close":368.0},{"date":"2021-01-20","close":368.81},{"date":"2021-01-21","close":379.14},{"date":"2021-01-22","close":384.12},{"date":"2021-01-25","close":368.98},{"date":"2021-01-26","close":355.95},{"date":"2021-01-27","close":343.56},{"date":"2021-01-28","close":371.0},{"date":"2021-01-29","close":369.61},{"date":"2021-02-01","close":374.87},{"date":"2021-02-02","close":394.65},{"date":"2021-02-03","close":395.83},{"date":"2021-02-04","close":396.36},{"date":"2021-02-05","close":412.66},{"date":"2021-02-08","close":410.78},{"date":"2021-02-09","close":405.46},{"date":"2021-02-10","close":417.34},{"date":"2021-02-11","close":418.16},{"date":"2021-02-12","close":422.85},{"date":"2021-02-16","close":408.21},{"date":"2021-02-17","close":410.8},{"date":"2021-02-18","close":402.5},{"date":"2021-02-19","close":418.3},{"date":"2021-02-22","close":392.56},{"date":"2021-02-23","close":380.69},{"date":"2021-02-24","close":398.14},{"date":"2021-02-25","close":380.0},{"date":"2021-02-26","close":385.93},{"date":"2021-03-01","close":395.04},{"date":"2021-03-02","close":379.93},{"date":"2021-03-03","close":352.05},{"date":"2021-03-04","close":328.29},{"date":"2021-03-05","close":308.17},{"date":"2021-03-08","close":287.05},{"date":"2021-03-09","close":311.92},{"date":"2021-03-10","close":294.45},{"date":"2021-03-11","close":327.26},{"date":"2021-03-12","close":320.06},{"date":"2021-03-15","close":323.3},{"date":"2021-03-16","close":318.83},{"date":"2021-03-17","close":316.19},{"date":"2021-03-18","close":301.34},{"date":"2021-03-19","close":302.68},{"date":"2021-03-22","close":309.77},{"date":"2021-03-23","close":305.0},{"date":"2021-03-24","close":283.58},{"date":"2021-03-25","close":272.51},{"date":"2021-03-26","close":265.77},{"date":"2021-03-29","close":258.5},{"date":"2021-03-30","close":259.69},{"date":"2021-03-31","close":267.43},{"date":"2021-04-01","close":290.33},{"date":"2021-04-05","close":289.6},{"date":"2021-04-06","close":296.5},{"date":"2021-04-07","close":284.79},{"date":"2021-04-08","close":296.75},{"date":"2021-04-09","close":297.96},{"date":"2021-04-12","close":304.21},{"date":"2021-04-13","close":315.8},{"date":"2021-04-14","close":309.0},{"date":"2021-04-15","close":319.59},{"date":"2021-04-16","close":315.85},{"date":"2021-04-19","close":300.92},{"date":"2021-04-20","close":297.63},{"date":"2021-04-21","close":300.03},{"date":"2021-04-22","close":306.69},{"date":"2021-04-23","close":306.18},{"date":"2021-04-26","close":321.23},{"date":"2021-04-27","close":318.01},{"date":"2021-04-28","close":316.4},{"date":"2021-04-29","close":300.42},{"date":"2021-04-30","close":297.46},{"date":"2021-05-03","close":287.53},{"date":"2021-05-04","close":280.36},{"date":"2021-05-05","close":271.99},{"date":"2021-05-06","close":256.62},{"date":"2021-05-07","close":260.32},{"date":"2021-05-10","close":254.39},{"date":"2021-05-11","close":260.31},{"date":"2021-05-12","close":251.85},{"date":"2021-05-13","close":244.74},{"date":"2021-05-14","close":261.19},{"date":"2021-05-17","close":264.18},{"date":"2021-05-18","close":270.02},{"date":"2021-05-19","close":273.06},{"date":"2021-05-20","close":282.23},{"date":"2021-05-21","close":281.78},{"date":"2021-05-24","close":286.77},{"date":"2021-05-25","close":288.56},{"date":"2021-05-26","close":295.16},{"date":"2021-05-27","close":291.64},{"date":"2021-05-28","close":291.94},{"date":"2021-06-01","close":289.74},{"date":"2021-06-02","close":287.6},{"date":"2021-06-03","close":271.15},{"date":"2021-06-04","close":315.27},{"date":"2021-06-07","close":314.5},{"date":"2021-06-08","close":320.34},{"date":"2021-06-09","close":330.3},{"date":"2021-06-10","close":329.52},{"date":"2021-06-11","close":334.1},{"date":"2021-06-14","close":346.67},{"date":"2021-06-15","close":343.82},{"date":"2021-06-16","close":358.9},{"date":"2021-06-17","close":373.11},{"date":"2021-06-18","close":384.02},{"date":"2021-06-21","close":380.0},{"date":"2021-06-22","close":380.94},{"date":"2021-06-23","close":387.23},{"date":"2021-06-24","close":382.63},{"date":"2021-06-25","close":379.23},{"date":"2021-06-28","close":389.23},{"date":"2021-06-29","close":383.71},{"date":"2021-06-30","close":361.52},{"date":"2021-07-01","close":357.93},{"date":"2021-07-02","close":362.01},{"date":"2021-07-06","close":365.57},{"date":"2021-07-07","close":357.75},{"date":"2021-07-08","close":351.81},{"date":"2021-07-09","close":353.7},{"date":"2021-07-12","close":350.69},{"date":"2021-07-13","close":351.3},{"date":"2021-07-14","close":339.15},{"date":"2021-07-15","close":334.52},{"date":"2021-07-16","close":332.7},{"date":"2021-07-19","close":337.61},{"date":"2021-07-20","close":342.34},{"date":"2021-07-21","close":351.16},{"date":"2021-07-22","close":354.15},{"date":"2021-07-23","close":361.54},{"date":"2021-07-26","close":358.17},{"date":"2021-07-27","close":360.49},{"date":"2021-07-28","close":363.79},{"date":"2021-07-29","close":362.06},{"date":"2021-07-30","close":358.92},{"date":"2021-08-02","close":358.99},{"date":"2021-08-03","close":359.17},{"date":"2021-08-04","close":363.18},{"date":"2021-08-05","close":376.72},{"date":"2021-08-06","close":373.45},{"date":"2021-08-09","close":380.38},{"date":"2021-08-10","close":364.47},{"date":"2021-08-11","close":360.93},{"date":"2021-08-12","close":372.79},{"date":"2021-08-13","close":377.78},{"date":"2021-08-16","close":367.45},{"date":"2021-08-17","close":365.0},{"date":"2021-08-18","close":366.54},{"date":"2021-08-19","close":364.9},{"date":"2021-08-20","close":367.66},{"date":"2021-08-23","close":375.76},{"date":"2021-08-24","close":384.17},{"date":"2021-08-25","close":393.75},{"date":"2021-08-26","close":388.76},{"date":"2021-08-27","close":395.61},{"date":"2021-08-30","close":396.175},{"date":"2021-08-31","close":391.83},{"date":"2021-09-01","close":393.43},{"date":"2021-09-02","close":401.65},{"date":"2021-09-03","close":507.41},{"date":"2021-09-07","close":489.75},{"date":"2021-09-08","close":471.74},{"date":"2021-09-09","close":474.93},{"date":"2021-09-10","close":488.8},{"date":"2021-09-13","close":485.0},{"date":"2021-09-14","close":505.21},{"date":"2021-09-15","close":503.5},{"date":"2021-09-16","close":509.65},{"date":"2021-09-17","close":506.99},{"date":"2021-09-20","close":489.27},{"date":"2021-09-21","close":488.64},{"date":"2021-09-22","close":510.68},{"date":"2021-09-23","close":514.06},{"date":"2021-09-24","close":508.04},{"date":"2021-09-27","close":483.04},{"date":"2021-09-28","close":463.57},{"date":"2021-09-29","close":458.49},{"date":"2021-09-30","close":471.51},{"date":"2021-10-01","close":474.51},{"date":"2021-10-04","close":444.97},{"date":"2021-10-05","close":452.68},{"date":"2021-10-06","close":466.24},{"date":"2021-10-07","close":472.87},{"date":"2021-10-08","close":449.0},{"date":"2021-10-11","close":454.2},{"date":"2021-10-12","close":470.94},{"date":"2021-10-13","close":494.02},{"date":"2021-10-14","close":489.3},{"date":"2021-10-15","close":491.81},{"date":"2021-10-18","close":503.96},{"date":"2021-10-19","close":508.01},{"date":"2021-10-20","close":504.5},{"date":"2021-10-21","close":509.43},{"date":"2021-10-22","close":504.89},{"date":"2021-10-25","close":518.87},{"date":"2021-10-26","close":501.68},{"date":"2021-10-27","close":497.96},{"date":"2021-10-28","close":504.62},{"date":"2021-10-29","close":521.29},{"date":"2021-11-01","close":498.27},{"date":"2021-11-02","close":518.36},{"date":"2021-11-03","close":521.2},{"date":"2021-11-04","close":535.08},{"date":"2021-11-05","close":555.58},{"date":"2021-11-08","close":571.3},{"date":"2021-11-09","close":576.77},{"date":"2021-11-10","close":554.96},{"date":"2021-11-11","close":548.68},{"date":"2021-11-12","close":566.83},{"date":"2021-11-15","close":561.89},{"date":"2021-11-16","close":585.03},{"date":"2021-11-17","close":570.0},{"date":"2021-11-18","close":567.79},{"date":"2021-11-19","close":569.77},{"date":"2021-11-22","close":515.87},{"date":"2021-11-23","close":498.86},{"date":"2021-11-24","close":507.18},{"date":"2021-11-26","close":518.61},{"date":"2021-11-29","close":525.98},{"date":"2021-11-30","close":498.1},{"date":"2021-12-01","close":456.89},{"date":"2021-12-02","close":481.59},{"date":"2021-12-03","close":450.16},{"date":"2021-12-06","close":429.34},{"date":"2021-12-07","close":499.82},{"date":"2021-12-08","close":531.57},{"date":"2021-12-09","close":513.28},{"date":"2021-12-10","close":507.73},{"date":"2021-12-13","close":494.93},{"date":"2021-12-14","close":478.55},{"date":"2021-12-15","close":508.41},{"date":"2021-12-16","close":481.02},{"date":"2021-12-17","close":497.85},{"date":"2021-12-20","close":495.6},{"date":"2021-12-21","close":538.46},{"date":"2021-12-22","close":551.52},{"date":"2021-12-23","close":551.11},{"date":"2021-12-27","close":559.19},{"date":"2021-12-28","close":542.08},{"date":"2021-12-29","close":538.01},{"date":"2021-12-30","close":532.35},{"date":"2021-12-31","close":529.35},{"date":"2022-01-03","close":487.56},{"date":"2022-01-04","close":465.37},{"date":"2022-01-05","close":428.77},{"date":"2022-01-06","close":429.68},{"date":"2022-01-07","close":429.63},{"date":"2022-01-10","close":435.0},{"date":"2022-01-11","close":443.79},{"date":"2022-01-12","close":432.49},{"date":"2022-01-13","close":390.83},{"date":"2022-01-14","close":396.89},{"date":"2022-01-18","close":387.27},{"date":"2022-01-19","close":384.59},{"date":"2022-01-20","close":389.12},{"date":"2022-01-21","close":375.57},{"date":"2022-01-24","close":386.45},{"date":"2022-01-25","close":365.48},{"date":"2022-01-26","close":351.57},{"date":"2022-01-27","close":351.51},{"date":"2022-01-28","close":373.05},{"date":"2022-01-31","close":405.11},{"date":"2022-02-01","close":411.15},{"date":"2022-02-02","close":397.91},{"date":"2022-02-03","close":381.85},{"date":"2022-02-04","close":403.54},{"date":"2022-02-07","close":407.83},{"date":"2022-02-08","close":419.43},{"date":"2022-02-09","close":441.67},{"date":"2022-02-10","close":450.6},{"date":"2022-02-11","close":427.17},{"date":"2022-02-14","close":429.93},{"date":"2022-02-15","close":445.83},{"date":"2022-02-16","close":436.13},{"date":"2022-02-17","close":409.56},{"date":"2022-02-18","close":390.18},{"date":"2022-02-22","close":382.43},{"date":"2022-02-23","close":354.81},{"date":"2022-02-24","close":375.36},{"date":"2022-02-25","close":375.94},{"date":"2022-02-28","close":381.99},{"date":"2022-03-01","close":381.81},{"date":"2022-03-02","close":381.67},{"date":"2022-03-03","close":327.23},{"date":"2022-03-04","close":306.11},{"date":"2022-03-07","close":279.98},{"date":"2022-03-08","close":281.74},{"date":"2022-03-09","close":334.09},{"date":"2022-03-10","close":338.51},{"date":"2022-03-11","close":316.49},{"date":"2022-03-14","close":290.16},{"date":"2022-03-15","close":298.26},{"date":"2022-03-16","close":343.82},{"date":"2022-03-17","close":372.43},{"date":"2022-03-18","close":398.1},{"date":"2022-03-21","close":390.5},{"date":"2022-03-22","close":405.77},{"date":"2022-03-23","close":404.85},{"date":"2022-03-24","close":420.34},{"date":"2022-03-25","close":406.04},{"date":"2022-03-28","close":420.92},{"date":"2022-03-29","close":435.89},{"date":"2022-03-30","close":430.22},{"date":"2022-03-31","close":443.59},{"date":"2022-04-01","close":454.45},{"date":"2022-04-04","close":458.6},{"date":"2022-04-05","close":435.12},{"date":"2022-04-06","close":421.89},{"date":"2022-04-07","close":428.49},{"date":"2022-04-08","close":416.88},{"date":"2022-04-11","close":410.1},{"date":"2022-04-12","close":414.07},{"date":"2022-04-13","close":435.24},{"date":"2022-04-14","close":416.5},{"date":"2022-04-18","close":401.15},{"date":"2022-04-19","close":416.0},{"date":"2022-04-20","close":407.01},{"date":"2022-04-21","close":377.87},{"date":"2022-04-22","close":371.04},{"date":"2022-04-25","close":381.74},{"date":"2022-04-26","close":352.75},{"date":"2022-04-27","close":359.98},{"date":"2022-04-28","close":377.65},{"date":"2022-04-29","close":354.93},{"date":"2022-05-02","close":359.59},{"date":"2022-05-03","close":343.72},{"date":"2022-05-04","close":360.56},{"date":"2022-05-05","close":315.93},{"date":"2022-05-06","close":299.71},{"date":"2022-05-09","close":252.72},{"date":"2022-05-10","close":250.49},{"date":"2022-05-11","close":242.25},{"date":"2022-05-12","close":245.63},{"date":"2022-05-13","close":286.03},{"date":"2022-05-16","close":252.0},{"date":"2022-05-17","close":247.28},{"date":"2022-05-18","close":229.97},{"date":"2022-05-19","close":245.33},{"date":"2022-05-20","close":248.1},{"date":"2022-05-23","close":244.05},{"date":"2022-05-24","close":223.61},{"date":"2022-05-25","close":230.79},{"date":"2022-05-26","close":233.06},{"date":"2022-05-27","close":250.06},{"date":"2022-05-31","close":237.15},{"date":"2022-06-01","close":241.81},{"date":"2022-06-02","close":286.7},{"date":"2022-06-03","close":273.13},{"date":"2022-06-06","close":274.59},{"date":"2022-06-07","close":295.59},{"date":"2022-06-08","close":299.01},{"date":"2022-06-09","close":290.38},{"date":"2022-06-10","close":268.71},{"date":"2022-06-13","close":239.0},{"date":"2022-06-14","close":241.0},{"date":"2022-06-15","close":254.32},{"date":"2022-06-16","close":235.01},{"date":"2022-06-17","close":249.75},{"date":"2022-06-21","close":269.55},{"date":"2022-06-22","close":267.23},{"date":"2022-06-23","close":290.61},{"date":"2022-06-24","close":303.09},{"date":"2022-06-27","close":298.89},{"date":"2022-06-28","close":278.35},{"date":"2022-06-29","close":276.77},{"date":"2022-06-30","close":259.5},{"date":"2022-07-01","close":269.01},{"date":"2022-07-05","close":304.43},{"date":"2022-07-06","close":304.3},{"date":"2022-07-07","close":315.48},{"date":"2022-07-08","close":314.16},{"date":"2022-07-11","close":310.86},{"date":"2022-07-12","close":291.24},{"date":"2022-07-13","close":295.26},{"date":"2022-07-14","close":278.91},{"date":"2022-07-15","close":277.47},{"date":"2022-07-18","close":281.17},{"date":"2022-07-19","close":284.32},{"date":"2022-07-20","close":307.57},{"date":"2022-07-21","close":317.93},{"date":"2022-07-22","close":301.61},{"date":"2022-07-25","close":289.43},{"date":"2022-07-26","close":266.7},{"date":"2022-07-27","close":289.92},{"date":"2022-07-28","close":297.01},{"date":"2022-07-29","close":312.47},{"date":"2022-08-01","close":318.02},{"date":"2022-08-02","close":323.8},{"date":"2022-08-03","close":339.31},{"date":"2022-08-04","close":340.88},{"date":"2022-08-05","close":356.84},{"date":"2022-08-08","close":363.71},{"date":"2022-08-09","close":358.18},{"date":"2022-08-10","close":380.31},{"date":"2022-08-11","close":368.76},{"date":"2022-08-12","close":379.1},{"date":"2022-08-15","close":375.92},{"date":"2022-08-16","close":374.42},{"date":"2022-08-17","close":361.68},{"date":"2022-08-18","close":353.53},{"date":"2022-08-19","close":337.07},{"date":"2022-08-22","close":329.76},{"date":"2022-08-23","close":326.26},{"date":"2022-08-24","close":338.6},{"date":"2022-08-25","close":363.74},{"date":"2022-08-26","close":353.57},{"date":"2022-08-29","close":332.07},{"date":"2022-08-30","close":330.72},{"date":"2022-08-31","close":322.86},{"date":"2022-09-01","close":241.11},{"date":"2022-09-02","close":244.87},{"date":"2022-09-06","close":238.0},{"date":"2022-09-07","close":246.71},{"date":"2022-09-08","close":247.51},{"date":"2022-09-09","close":268.64},{"date":"2022-09-12","close":278.51},{"date":"2022-09-13","close":251.92},{"date":"2022-09-14","close":247.22},{"date":"2022-09-15","close":233.52},{"date":"2022-09-16","close":220.58},{"date":"2022-09-19","close":221.34},{"date":"2022-09-20","close":217.9},{"date":"2022-09-21","close":209.46},{"date":"2022-09-22","close":198.2},{"date":"2022-09-23","close":194.73},{"date":"2022-09-26","close":189.69},{"date":"2022-09-27","close":194.44},{"date":"2022-09-28","close":201.31},{"date":"2022-09-29","close":194.82},{"date":"2022-09-30","close":198.56},{"date":"2022-10-03","close":194.07},{"date":"2022-10-04","close":203.31},{"date":"2022-10-05","close":202.07},{"date":"2022-10-06","close":199.2},{"date":"2022-10-07","close":189.79},{"date":"2022-10-10","close":181.97},{"date":"2022-10-11","close":180.05},{"date":"2022-10-12","close":181.8},{"date":"2022-10-13","close":180.76},{"date":"2022-10-14","close":172.08},{"date":"2022-10-17","close":182.35},{"date":"2022-10-18","close":189.97},{"date":"2022-10-19","close":184.77},{"date":"2022-10-20","close":191.0},{"date":"2022-10-21","close":188.9},{"date":"2022-10-24","close":181.91},{"date":"2022-10-25","close":200.69},{"date":"2022-10-26","close":191.05},{"date":"2022-10-27","close":190.39},{"date":"2022-10-28","close":186.59},{"date":"2022-10-31","close":183.03},{"date":"2022-11-01","close":181.45},{"date":"2022-11-02","close":163.22},{"date":"2022-11-03","close":157.22},{"date":"2022-11-04","close":145.38},{"date":"2022-11-07","close":141.84},{"date":"2022-11-08","close":144.01},{"date":"2022-11-09","close":137.35},{"date":"2022-11-10","close":161.0},{"date":"2022-11-11","close":175.94},{"date":"2022-11-14","close":171.08},{"date":"2022-11-15","close":182.1},{"date":"2022-11-16","close":174.69},{"date":"2022-11-17","close":163.79},{"date":"2022-11-18","close":159.88},{"date":"2022-11-21","close":147.02},{"date":"2022-11-22","close":146.8},{"date":"2022-11-23","close":150.77},{"date":"2022-11-25","close":147.75},{"date":"2022-11-28","close":143.5},{"date":"2022-11-29","close":142.3},{"date":"2022-11-30","close":152.69},{"date":"2022-12-01","close":161.94},{"date":"2022-12-02","close":160.17},{"date":"2022-12-05","close":148.72},{"date":"2022-12-06","close":144.69},{"date":"2022-12-07","close":178.3},{"date":"2022-12-08","close":194.43},{"date":"2022-12-09","close":191.75},{"date":"2022-12-12","close":203.18},{"date":"2022-12-13","close":206.06},{"date":"2022-12-14","close":210.65},{"date":"2022-12-15","close":203.71},{"date":"2022-12-16","close":203.1},{"date":"2022-12-19","close":193.36},{"date":"2022-12-20","close":200.13},{"date":"2022-12-21","close":200.38},{"date":"2022-12-22","close":196.17},{"date":"2022-12-23","close":197.47},{"date":"2022-12-27","close":188.85},{"date":"2022-12-28","close":188.81},{"date":"2022-12-29","close":198.85},{"date":"2022-12-30","close":196.84},{"date":"2023-01-03","close":190.75},{"date":"2023-01-04","close":187.21},{"date":"2023-01-05","close":172.18},{"date":"2023-01-06","close":169.82},{"date":"2023-01-09","close":178.07},{"date":"2023-01-10","close":182.09},{"date":"2023-01-11","close":188.82},{"date":"2023-01-12","close":190.61},{"date":"2023-01-13","close":197.53},{"date":"2023-01-17","close":202.84},{"date":"2023-01-18","close":200.84},{"date":"2023-01-19","close":189.31},{"date":"2023-01-20","close":197.86},{"date":"2023-01-23","close":207.05},{"date":"2023-01-24","close":199.88},{"date":"2023-01-25","close":195.14},{"date":"2023-01-26","close":208.23},{"date":"2023-01-27","close":224.01},{"date":"2023-01-30","close":210.41},{"date":"2023-01-31","close":214.21},{"date":"2023-02-01","close":228.17},{"date":"2023-02-02","close":245.86},{"date":"2023-02-03","close":221.98},{"date":"2023-02-06","close":218.44},{"date":"2023-02-07","close":224.42},{"date":"2023-02-08","close":222.63},{"date":"2023-02-09","close":220.8},{"date":"2023-02-10","close":210.7},{"date":"2023-02-13","close":217.3},{"date":"2023-02-14","close":228.81},{"date":"2023-02-15","close":233.53},{"date":"2023-02-16","close":217.33},{"date":"2023-02-17","close":213.13},{"date":"2023-02-21","close":210.61},{"date":"2023-02-22","close":213.59},{"date":"2023-02-23","close":213.46},{"date":"2023-02-24","close":205.9},{"date":"2023-02-27","close":206.87},{"date":"2023-02-28","close":209.52},{"date":"2023-03-01","close":209.97},{"date":"2023-03-02","close":205.32},{"date":"2023-03-03","close":219.06},{"date":"2023-03-06","close":219.89},{"date":"2023-03-07","close":223.65},{"date":"2023-03-08","close":228.7},{"date":"2023-03-09","close":209.57},{"date":"2023-03-10","close":194.08},{"date":"2023-03-13","close":201.74},{"date":"2023-03-14","close":204.68},{"date":"2023-03-15","close":212.13},{"date":"2023-03-16","close":221.25},{"date":"2023-03-17","close":219.77},{"date":"2023-03-20","close":210.92},{"date":"2023-03-21","close":218.56},{"date":"2023-03-22","close":211.13},{"date":"2023-03-23","close":220.07},{"date":"2023-03-24","close":216.79},{"date":"2023-03-27","close":210.65},{"date":"2023-03-28","close":213.93},{"date":"2023-03-29","close":217.4},{"date":"2023-03-30","close":218.94},{"date":"2023-03-31","close":233.12},{"date":"2023-04-03","close":226.87},{"date":"2023-04-04","close":227.92},{"date":"2023-04-05","close":213.09},{"date":"2023-04-06","close":215.89},{"date":"2023-04-10","close":214.25},{"date":"2023-04-11","close":211.52},{"date":"2023-04-12","close":226.21},{"date":"2023-04-13","close":224.5},{"date":"2023-04-14","close":223.09},{"date":"2023-04-17","close":224.85},{"date":"2023-04-18","close":230.0},{"date":"2023-04-19","close":230.26},{"date":"2023-04-20","close":226.52},{"date":"2023-04-21","close":232.86},{"date":"2023-04-24","close":223.96},{"date":"2023-04-25","close":212.91},{"date":"2023-04-26","close":238.22},{"date":"2023-04-27","close":240.95},{"date":"2023-04-28","close":239.96},{"date":"2023-05-01","close":225.77},{"date":"2023-05-02","close":217.99},{"date":"2023-05-03","close":220.52},{"date":"2023-05-04","close":237.25},{"date":"2023-05-05","close":241.29},{"date":"2023-05-08","close":246.93},{"date":"2023-05-09","close":250.28},{"date":"2023-05-10","close":262.02},{"date":"2023-05-11","close":264.09},{"date":"2023-05-12","close":263.6},{"date":"2023-05-15","close":276.17},{"date":"2023-05-16","close":275.48},{"date":"2023-05-17","close":282.5},{"date":"2023-05-18","close":289.72},{"date":"2023-05-19","close":275.18},{"date":"2023-05-22","close":283.29},{"date":"2023-05-23","close":272.81},{"date":"2023-05-24","close":277.58},{"date":"2023-05-25","close":284.91},{"date":"2023-05-26","close":283.36},{"date":"2023-05-30","close":292.37},{"date":"2023-05-31","close":293.79},{"date":"2023-06-01","close":293.96},{"date":"2023-06-02","close":376.3},{"date":"2023-06-05","close":388.57},{"date":"2023-06-06","close":387.62},{"date":"2023-06-07","close":368.56},{"date":"2023-06-08","close":374.67},{"date":"2023-06-09","close":374.51},{"date":"2023-06-12","close":381.79},{"date":"2023-06-13","close":384.1},{"date":"2023-06-14","close":374.59},{"date":"2023-06-15","close":385.4},{"date":"2023-06-16","close":379.9},{"date":"2023-06-20","close":379.78},{"date":"2023-06-21","close":372.96},{"date":"2023-06-22","close":388.36},{"date":"2023-06-23","close":389.99},{"date":"2023-06-26","close":379.98},{"date":"2023-06-27","close":388.34},{"date":"2023-06-28","close":398.02},{"date":"2023-06-29","close":402.99},{"date":"2023-06-30","close":410.99},{"date":"2023-07-03","close":411.42},{"date":"2023-07-05","close":409.57},{"date":"2023-07-06","close":399.02},{"date":"2023-07-07","close":388.62},{"date":"2023-07-10","close":394.62},{"date":"2023-07-11","close":394.22},{"date":"2023-07-12","close":391.08},{"date":"2023-07-13","close":407.21},{"date":"2023-07-14","close":398.68},{"date":"2023-07-17","close":409.17},{"date":"2023-07-18","close":426.02},{"date":"2023-07-19","close":431.21},{"date":"2023-07-20","close":412.64},{"date":"2023-07-21","close":409.78},{"date":"2023-07-24","close":410.58},{"date":"2023-07-25","close":418.97},{"date":"2023-07-26","close":405.14},{"date":"2023-07-27","close":403.58},{"date":"2023-07-28","close":411.62},{"date":"2023-07-31","close":423.4},{"date":"2023-08-01","close":424.57},{"date":"2023-08-02","close":398.74},{"date":"2023-08-03","close":402.8},{"date":"2023-08-04","close":401.57},{"date":"2023-08-07","close":397.55},{"date":"2023-08-08","close":370.19},{"date":"2023-08-09","close":360.0},{"date":"2023-08-10","close":359.66},{"date":"2023-08-11","close":356.22},{"date":"2023-08-14","close":364.41},{"date":"2023-08-15","close":367.34},{"date":"2023-08-16","close":358.83},{"date":"2023-08-17","close":351.17},{"date":"2023-08-18","close":350.83},{"date":"2023-08-21","close":358.6},{"date":"2023-08-22","close":362.04},{"date":"2023-08-23","close":370.74},{"date":"2023-08-24","close":360.75},{"date":"2023-08-25","close":363.46},{"date":"2023-08-28","close":354.32},{"date":"2023-08-29","close":367.38},{"date":"2023-08-30","close":375.52},{"date":"2023-08-31","close":381.3},{"date":"2023-09-01","close":392.88},{"date":"2023-09-05","close":394.13},{"date":"2023-09-06","close":382.26},{"date":"2023-09-07","close":377.54},{"date":"2023-09-08","close":377.29},{"date":"2023-09-11","close":394.28},{"date":"2023-09-12","close":374.57},{"date":"2023-09-13","close":371.34},{"date":"2023-09-14","close":365.92},{"date":"2023-09-15","close":362.13},{"date":"2023-09-18","close":356.54},{"date":"2023-09-19","close":355.61},{"date":"2023-09-20","close":351.66},{"date":"2023-09-21","close":333.62},{"date":"2023-09-22","close":335.76},{"date":"2023-09-25","close":333.31},{"date":"2023-09-26","close":325.3},{"date":"2023-09-27","close":328.16},{"date":"2023-09-28","close":343.11},{"date":"2023-09-29","close":345.86},{"date":"2023-10-02","close":349.075},{"date":"2023-10-03","close":331.61},{"date":"2023-10-04","close":335.95},{"date":"2023-10-05","close":336.78},{"date":"2023-10-06","close":353.62},{"date":"2023-10-09","close":358.31},{"date":"2023-10-10","close":358.47},{"date":"2023-10-11","close":365.22},{"date":"2023-10-12","close":364.35},{"date":"2023-10-13","close":350.68},{"date":"2023-10-16","close":368.16},{"date":"2023-10-17","close":365.7},{"date":"2023-10-18","close":358.68},{"date":"2023-10-19","close":358.0},{"date":"2023-10-20","close":346.28},{"date":"2023-10-23","close":342.28},{"date":"2023-10-24","close":352.04},{"date":"2023-10-25","close":329.33},{"date":"2023-10-26","close":327.33},{"date":"2023-10-27","close":335.31},{"date":"2023-10-30","close":336.3},{"date":"2023-10-31","close":344.59},{"date":"2023-11-01","close":339.02},{"date":"2023-11-02","close":329.0},{"date":"2023-11-03","close":343.11},{"date":"2023-11-06","close":332.35},{"date":"2023-11-07","close":369.04},{"date":"2023-11-08","close":370.04},{"date":"2023-11-09","close":365.31},{"date":"2023-11-10","close":376.89},{"date":"2023-11-13","close":377.97},{"date":"2023-11-14","close":397.77},{"date":"2023-11-15","close":392.58},{"date":"2023-11-16","close":389.07},{"date":"2023-11-17","close":392.57},{"date":"2023-11-20","close":407.61},{"date":"2023-11-21","close":405.51},{"date":"2023-11-22","close":405.07},{"date":"2023-11-24","close":407.7},{"date":"2023-11-27","close":401.91},{"date":"2023-11-28","close":406.25},{"date":"2023-11-29","close":420.51},{"date":"2023-11-30","close":415.74},{"date":"2023-12-01","close":435.23},{"date":"2023-12-04","close":423.02},{"date":"2023-12-05","close":433.67},{"date":"2023-12-06","close":387.42},{"date":"2023-12-07","close":384.24},{"date":"2023-12-08","close":381.79},{"date":"2023-12-11","close":395.39},{"date":"2023-12-12","close":393.09},{"date":"2023-12-13","close":411.18},{"date":"2023-12-14","close":419.24},{"date":"2023-12-15","close":420.17},{"date":"2023-12-18","close":412.74},{"date":"2023-12-19","close":409.78},{"date":"2023-12-20","close":401.67},{"date":"2023-12-21","close":409.82},{"date":"2023-12-22","close":407.48},{"date":"2023-12-26","close":416.9},{"date":"2023-12-27","close":418.28},{"date":"2023-12-28","close":417.08},{"date":"2023-12-29","close":408.85},{"date":"2024-01-02","close":383.69},{"date":"2024-01-03","close":372.98},{"date":"2024-01-04","close":362.41},{"date":"2024-01-05","close":365.39},{"date":"2024-01-08","close":378.45},{"date":"2024-01-09","close":378.73},{"date":"2024-01-10","close":393.15},{"date":"2024-01-11","close":392.6},{"date":"2024-01-12","close":391.59},{"date":"2024-01-16","close":405.44},{"date":"2024-01-17","close":400.38},{"date":"2024-01-18","close":392.18},{"date":"2024-01-19","close":401.05},{"date":"2024-01-22","close":413.42},{"date":"2024-01-23","close":411.06},{"date":"2024-01-24","close":410.11},{"date":"2024-01-25","close":400.3},{"date":"2024-01-26","close":395.29},{"date":"2024-01-29","close":420.17},{"date":"2024-01-30","close":415.53},{"date":"2024-01-31","close":400.52},{"date":"2024-02-01","close":409.07},{"date":"2024-02-02","close":436.01},{"date":"2024-02-05","close":436.89},{"date":"2024-02-06","close":443.31},{"date":"2024-02-07","close":457.39},{"date":"2024-02-08","close":475.12},{"date":"2024-02-09","close":500.9},{"date":"2024-02-12","close":487.99},{"date":"2024-02-13","close":472.13},{"date":"2024-02-14","close":486.51},{"date":"2024-02-15","close":474.21},{"date":"2024-02-16","close":465.06},{"date":"2024-02-20","close":444.81},{"date":"2024-02-21","close":427.49},{"date":"2024-02-22","close":449.98},{"date":"2024-02-23","close":451.52},{"date":"2024-02-26","close":450.8},{"date":"2024-02-27","close":449.95},{"date":"2024-02-28","close":443.45},{"date":"2024-02-29","close":447.58},{"date":"2024-03-01","close":436.84},{"date":"2024-03-04","close":439.0},{"date":"2024-03-05","close":405.0},{"date":"2024-03-06","close":409.5},{"date":"2024-03-07","close":412.01},{"date":"2024-03-08","close":383.42},{"date":"2024-03-11","close":366.99},{"date":"2024-03-12","close":368.64},{"date":"2024-03-13","close":372.81},{"date":"2024-03-14","close":368.94},{"date":"2024-03-15","close":355.44},{"date":"2024-03-18","close":356.37},{"date":"2024-03-19","close":353.8},{"date":"2024-03-20","close":359.07},{"date":"2024-03-21","close":360.15},{"date":"2024-03-22","close":355.5},{"date":"2024-03-25","close":353.55},{"date":"2024-03-26","close":354.12},{"date":"2024-03-27","close":358.8},{"date":"2024-03-28","close":358.64},{"date":"2024-04-01","close":356.09},{"date":"2024-04-02","close":347.82},{"date":"2024-04-03","close":339.82},{"date":"2024-04-04","close":343.74},{"date":"2024-04-05","close":362.82},{"date":"2024-04-08","close":363.32},{"date":"2024-04-09","close":360.94},{"date":"2024-04-10","close":351.28},{"date":"2024-04-11","close":356.04},{"date":"2024-04-12","close":352.06},{"date":"2024-04-15","close":347.17},{"date":"2024-04-16","close":349.8},{"date":"2024-04-17","close":342.75},{"date":"2024-04-18","close":335.55},{"date":"2024-04-19","close":327.47},{"date":"2024-04-22","close":340.16},{"date":"2024-04-23","close":366.31},{"date":"2024-04-24","close":369.29},{"date":"2024-04-25","close":366.13},{"date":"2024-04-26","close":383.8},{"date":"2024-04-29","close":371.94},{"date":"2024-04-30","close":365.18},{"date":"2024-05-01","close":373.33},{"date":"2024-05-02","close":363.17},{"date":"2024-05-03","close":362.85},{"date":"2024-05-06","close":365.67},{"date":"2024-05-07","close":355.31},{"date":"2024-05-08","close":353.2},{"date":"2024-05-09","close":354.69},{"date":"2024-05-10","close":353.47},{"date":"2024-05-13","close":359.24},{"date":"2024-05-14","close":359.27},{"date":"2024-05-15","close":376.49},{"date":"2024-05-16","close":369.94},{"date":"2024-05-17","close":370.82},{"date":"2024-05-20","close":368.01},{"date":"2024-05-21","close":365.26},{"date":"2024-05-22","close":361.28},{"date":"2024-05-23","close":355.18},{"date":"2024-05-24","close":349.74},{"date":"2024-05-28","close":335.86},{"date":"2024-05-29","close":333.99},{"date":"2024-05-30","close":310.0},{"date":"2024-05-31","close":236.06},{"date":"2024-06-03","close":234.61},{"date":"2024-06-04","close":232.15},{"date":"2024-06-05","close":233.24},{"date":"2024-06-06","close":229.88},{"date":"2024-06-07","close":227.02},{"date":"2024-06-10","close":224.62},{"date":"2024-06-11","close":223.8},{"date":"2024-06-12","close":229.25},{"date":"2024-06-13","close":218.18},{"date":"2024-06-14","close":227.0},{"date":"2024-06-17","close":223.67},{"date":"2024-06-18","close":218.85},{"date":"2024-06-20","close":220.45},{"date":"2024-06-21","close":227.55},{"date":"2024-06-24","close":233.92},{"date":"2024-06-25","close":226.61},{"date":"2024-06-26","close":240.52},{"date":"2024-06-27","close":244.15},{"date":"2024-06-28","close":249.96},{"date":"2024-07-01","close":263.51},{"date":"2024-07-02","close":259.88},{"date":"2024-07-03","close":264.94},{"date":"2024-07-05","close":266.74},{"date":"2024-07-08","close":260.1},{"date":"2024-07-09","close":250.51},{"date":"2024-07-10","close":246.18},{"date":"2024-07-11","close":248.78},{"date":"2024-07-12","close":253.18},{"date":"2024-07-15","close":252.54},{"date":"2024-07-16","close":258.26},{"date":"2024-07-17","close":262.76},{"date":"2024-07-18","close":246.84},{"date":"2024-07-19","close":251.46},{"date":"2024-07-22","close":252.51},{"date":"2024-07-23","close":256.54},{"date":"2024-07-24","close":244.54},{"date":"2024-07-25","close":256.26},{"date":"2024-07-26","close":253.5},{"date":"2024-07-29","close":251.51},{"date":"2024-07-30","close":245.35},{"date":"2024-07-31","close":252.36},{"date":"2024-08-01","close":239.33},{"date":"2024-08-02","close":232.7},{"date":"2024-08-05","close":221.5},{"date":"2024-08-06","close":223.22},{"date":"2024-08-07","close":224.9},{"date":"2024-08-08","close":234.48},{"date":"2024-08-09","close":234.9},{"date":"2024-08-12","close":232.37},{"date":"2024-08-13","close":243.0},{"date":"2024-08-14","close":243.44},{"date":"2024-08-15","close":249.05},{"date":"2024-08-16","close":251.05},{"date":"2024-08-19","close":256.95},{"date":"2024-08-20","close":253.24},{"date":"2024-08-21","close":261.69},{"date":"2024-08-22","close":246.61},{"date":"2024-08-23","close":247.61},{"date":"2024-08-26","close":246.0},{"date":"2024-08-27","close":238.85},{"date":"2024-08-28","close":235.37},{"date":"2024-08-29","close":245.72},{"date":"2024-08-30","close":290.79},{"date":"2024-09-03","close":283.2},{"date":"2024-09-04","close":290.71},{"date":"2024-09-05","close":289.88},{"date":"2024-09-06","close":281.88},{"date":"2024-09-09","close":286.58},{"date":"2024-09-10","close":291.49},{"date":"2024-09-11","close":296.69},{"date":"2024-09-12","close":295.18},{"date":"2024-09-13","close":290.09},{"date":"2024-09-16","close":290.05},{"date":"2024-09-17","close":286.8},{"date":"2024-09-18","close":280.11},{"date":"2024-09-19","close":283.86},{"date":"2024-09-20","close":278.45},{"date":"2024-09-23","close":279.48},{"date":"2024-09-24","close":279.92},{"date":"2024-09-25","close":278.26},{"date":"2024-09-26","close":272.65},{"date":"2024-09-27","close":269.53},{"date":"2024-09-30","close":270.35},{"date":"2024-10-01","close":257.63},{"date":"2024-10-02","close":254.38},{"date":"2024-10-03","close":253.0},{"date":"2024-10-04","close":265.36},{"date":"2024-10-07","close":259.44},{"date":"2024-10-08","close":259.46},{"date":"2024-10-09","close":275.49},{"date":"2024-10-10","close":292.69},{"date":"2024-10-11","close":292.86},{"date":"2024-10-14","close":289.14},{"date":"2024-10-15","close":284.66},{"date":"2024-10-16","close":278.39},{"date":"2024-10-17","close":271.87},{"date":"2024-10-18","close":275.54},{"date":"2024-10-21","close":271.77},{"date":"2024-10-22","close":264.44},{"date":"2024-10-23","close":260.96},{"date":"2024-10-24","close":263.52},{"date":"2024-10-25","close":268.74},{"date":"2024-10-28","close":272.18},{"date":"2024-10-29","close":275.21},{"date":"2024-10-30","close":283.7},{"date":"2024-10-31","close":270.4},{"date":"2024-11-01","close":271.85},{"date":"2024-11-04","close":267.39},{"date":"2024-11-05","close":274.75},{"date":"2024-11-06","close":280.98},{"date":"2024-11-07","close":294.12},{"date":"2024-11-08","close":290.04},{"date":"2024-11-11","close":291.57},{"date":"2024-11-12","close":291.65},{"date":"2024-11-13","close":300.89},{"date":"2024-11-14","close":291.59},{"date":"2024-11-15","close":279.77},{"date":"2024-11-18","close":284.43},{"date":"2024-11-19","close":289.15},{"date":"2024-11-20","close":281.76},{"date":"2024-11-21","close":315.44},{"date":"2024-11-22","close":332.5},{"date":"2024-11-25","close":341.36},{"date":"2024-11-26","close":335.4},{"date":"2024-11-27","close":324.6},{"date":"2024-11-29","close":322.49},{"date":"2024-12-02","close":325.15},{"date":"2024-12-03","close":324.01},{"date":"2024-12-04","close":341.31},{"date":"2024-12-05","close":334.31},{"date":"2024-12-06","close":343.4},{"date":"2024-12-09","close":350.13},{"date":"2024-12-10","close":290.9},{"date":"2024-12-11","close":297.2},{"date":"2024-12-12","close":288.61},{"date":"2024-12-13","close":267.19},{"date":"2024-12-16","close":265.63},{"date":"2024-12-17","close":265.1},{"date":"2024-12-18","close":252.67},{"date":"2024-12-19","close":245.0},{"date":"2024-12-20","close":245.63},{"date":"2024-12-23","close":242.92},{"date":"2024-12-24","close":243.0},{"date":"2024-12-26","close":243.5},{"date":"2024-12-27","close":238.35},{"date":"2024-12-30","close":233.91},{"date":"2024-12-31","close":232.81},{"date":"2025-01-02","close":244.62},{"date":"2025-01-03","close":246.39},{"date":"2025-01-06","close":252.86},{"date":"2025-01-07","close":245.96},{"date":"2025-01-08","close":248.68},{"date":"2025-01-10","close":245.22},{"date":"2025-01-13","close":240.19},{"date":"2025-01-14","close":242.41},{"date":"2025-01-15","close":242.91},{"date":"2025-01-16","close":247.96},{"date":"2025-01-17","close":253.11},{"date":"2025-01-21","close":257.86},{"date":"2025-01-22","close":260.7},{"date":"2025-01-23","close":260.62},{"date":"2025-01-24","close":261.86},{"date":"2025-01-27","close":264.58},{"date":"2025-01-28","close":284.0},{"date":"2025-01-29","close":278.33},{"date":"2025-01-30","close":271.07},{"date":"2025-01-31","close":273.32},{"date":"2025-02-03","close":268.83},{"date":"2025-02-04","close":275.97},{"date":"2025-02-05","close":282.03},{"date":"2025-02-06","close":278.1},{"date":"2025-02-07","close":277.87},{"date":"2025-02-10","close":286.36},{"date":"2025-02-11","close":286.12},{"date":"2025-02-12","close":292.46},{"date":"2025-02-13","close":292.97},{"date":"2025-02-14","close":289.63},{"date":"2025-02-18","close":298.515},{"date":"2025-02-19","close":295.0},{"date":"2025-02-20","close":290.0},{"date":"2025-02-21","close":273.26},{"date":"2025-02-24","close":267.1},{"date":"2025-02-25","close":259.71},{"date":"2025-02-26","close":268.3},{"date":"2025-02-27","close":262.41},{"date":"2025-02-28","close":267.43},{"date":"2025-03-03","close":259.02},{"date":"2025-03-04","close":254.38},{"date":"2025-03-05","close":264.13},{"date":"2025-03-06","close":192.98},{"date":"2025-03-07","close":187.65},{"date":"2025-03-10","close":180.32},{"date":"2025-03-11","close":195.7},{"date":"2025-03-12","close":196.12},{"date":"2025-03-13","close":185.1},{"date":"2025-03-14","close":185.37},{"date":"2025-03-17","close":193.05},{"date":"2025-03-18","close":188.68},{"date":"2025-03-19","close":190.06},{"date":"2025-03-20","close":189.3},{"date":"2025-03-21","close":192.54},{"date":"2025-03-24","close":197.48},{"date":"2025-03-25","close":198.66},{"date":"2025-03-26","close":193.66},{"date":"2025-03-27","close":188.64},{"date":"2025-03-28","close":178.03},{"date":"2025-03-31","close":175.4},{"date":"2025-04-01","close":176.61},{"date":"2025-04-02","close":180.19},{"date":"2025-04-03","close":163.34},{"date":"2025-04-04","close":154.39},{"date":"2025-04-07","close":147.38},{"date":"2025-04-08","close":145.85},{"date":"2025-04-09","close":171.34},{"date":"2025-04-10","close":161.1},{"date":"2025-04-11","close":162.24},{"date":"2025-04-14","close":158.04},{"date":"2025-04-15","close":158.58},{"date":"2025-04-16","close":160.04},{"date":"2025-04-17","close":159.26},{"date":"2025-04-21","close":151.67},{"date":"2025-04-22","close":152.15},{"date":"2025-04-23","close":162.66},{"date":"2025-04-24","close":173.21},{"date":"2025-04-25","close":173.5},{"date":"2025-04-28","close":174.51},{"date":"2025-04-29","close":174.69},{"date":"2025-04-30","close":172.17},{"date":"2025-05-01","close":172.19},{"date":"2025-05-02","close":171.64},{"date":"2025-05-05","close":172.96},{"date":"2025-05-06","close":172.22},{"date":"2025-05-07","close":174.33},{"date":"2025-05-08","close":179.26},{"date":"2025-05-09","close":178.54},{"date":"2025-05-12","close":191.61},{"date":"2025-05-13","close":195.9},{"date":"2025-05-14","close":193.74},{"date":"2025-05-15","close":190.5},{"date":"2025-05-16","close":191.29},{"date":"2025-05-19","close":189.01},{"date":"2025-05-20","close":188.94},{"date":"2025-05-21","close":185.01},{"date":"2025-05-22","close":188.58},{"date":"2025-05-23","close":185.85},{"date":"2025-05-27","close":188.95},{"date":"2025-05-28","close":188.45},{"date":"2025-05-29","close":189.36},{"date":"2025-05-30","close":188.83},{"date":"2025-06-02","close":193.0},{"date":"2025-06-03","close":193.75},{"date":"2025-06-04","close":199.73},{"date":"2025-06-05","close":225.38},{"date":"2025-06-06","close":220.14},{"date":"2025-06-09","close":217.23},{"date":"2025-06-10","close":213.03},{"date":"2025-06-11","close":210.6},{"date":"2025-06-12","close":210.66},{"date":"2025-06-13","close":205.63},{"date":"2025-06-16","close":202.5},{"date":"2025-06-17","close":205.6},{"date":"2025-06-18","close":204.15},{"date":"2025-06-20","close":201.5},{"date":"2025-06-23","close":203.24},{"date":"2025-06-24","close":209.25},{"date":"2025-06-25","close":206.76},{"date":"2025-06-26","close":209.2},{"date":"2025-06-27","close":209.92},{"date":"2025-06-30","close":209.99},{"date":"2025-07-01","close":206.04},{"date":"2025-07-02","close":204.43},{"date":"2025-07-03","close":211.34},{"date":"2025-07-07","close":210.01},{"date":"2025-07-08","close":208.9},{"date":"2025-07-09","close":217.12},{"date":"2025-07-10","close":209.27},{"date":"2025-07-11","close":202.51},{"date":"2025-07-14","close":201.53},{"date":"2025-07-15","close":208.66},{"date":"2025-07-16","close":209.64},{"date":"2025-07-17","close":218.53},{"date":"2025-07-18","close":221.21},{"date":"2025-07-21","close":222.24},{"date":"2025-07-22","close":224.295},{"date":"2025-07-23","close":228.25},{"date":"2025-07-24","close":235.16},{"date":"2025-07-25","close":241.37},{"date":"2025-07-28","close":244.41},{"date":"2025-07-29","close":240.88},{"date":"2025-07-30","close":244.36},{"date":"2025-07-31","close":237.89},{"date":"2025-08-01","close":220.97},{"date":"2025-08-04","close":226.56},{"date":"2025-08-05","close":228.25},{"date":"2025-08-06","close":235.82},{"date":"2025-08-07","close":227.86},{"date":"2025-08-08","close":209.18},{"date":"2025-08-11","close":201.0},{"date":"2025-08-12","close":207.82},{"date":"2025-08-13","close":207.43},{"date":"2025-08-14","close":204.37},{"date":"2025-08-15","close":218.26},{"date":"2025-08-18","close":227.06},{"date":"2025-08-19","close":218.61},{"date":"2025-08-20","close":212.7},{"date":"2025-08-21","close":211.96},{"date":"2025-08-22","close":219.06},{"date":"2025-08-25","close":218.44},{"date":"2025-08-26","close":214.34},{"date":"2025-08-27","close":295.7},{"date":"2025-08-28","close":318.1},{"date":"2025-08-29","close":315.61},{"date":"2025-09-02","close":318.29},{"date":"2025-09-03","close":312.88},{"date":"2025-09-04","close":322.05},{"date":"2025-09-05","close":324.74},{"date":"2025-09-08","close":323.29},{"date":"2025-09-09","close":331.09},{"date":"2025-09-10","close":334.87},{"date":"2025-09-11","close":332.1},{"date":"2025-09-12","close":330.1},{"date":"2025-09-15","close":333.97},{"date":"2025-09-16","close":327.37},{"date":"2025-09-17","close":315.38},{"date":"2025-09-18","close":316.3},{"date":"2025-09-19","close":323.43},{"date":"2025-09-22","close":323.59},{"date":"2025-09-23","close":318.96},{"date":"2025-09-24","close":315.3},{"date":"2025-09-25","close":315.32},{"date":"2025-09-26","close":318.41},{"date":"2025-09-29","close":317.0},{"date":"2025-09-30","close":310.38},{"date":"2025-10-01","close":321.53},{"date":"2025-10-02","close":326.29},{"date":"2025-10-03","close":321.21},{"date":"2025-10-06","close":321.93},{"date":"2025-10-07","close":318.46},{"date":"2025-10-08","close":326.78},{"date":"2025-10-09","close":331.48},{"date":"2025-10-10","close":314.44},{"date":"2025-10-13","close":319.21},{"date":"2025-10-14","close":313.81},{"date":"2025-10-15","close":317.83},{"date":"2025-10-16","close":314.35},{"date":"2025-10-17","close":318.53},{"date":"2025-10-20","close":327.41},{"date":"2025-10-21","close":325.76},{"date":"2025-10-22","close":325.1},{"date":"2025-10-23","close":330.01},{"date":"2025-10-24","close":333.57},{"date":"2025-10-27","close":340.17},{"date":"2025-10-28","close":336.46},{"date":"2025-10-29","close":340.53},{"date":"2025-10-30","close":347.54},{"date":"2025-10-31","close":359.82},{"date":"2025-11-03","close":369.05},{"date":"2025-11-04","close":355.84},{"date":"2025-11-05","close":350.28},{"date":"2025-11-06","close":355.83},{"date":"2025-11-07","close":361.04},{"date":"2025-11-10","close":373.89},{"date":"2025-11-11","close":371.42},{"date":"2025-11-12","close":365.38},{"date":"2025-11-13","close":351.14},{"date":"2025-11-14","close":352.61},{"date":"2025-11-17","close":339.6},{"date":"2025-11-18","close":337.86},{"date":"2025-11-19","close":337.19},{"date":"2025-11-20","close":329.09},{"date":"2025-11-21","close":321.18},{"date":"2025-11-24","close":330.63},{"date":"2025-11-25","close":331.75},{"date":"2025-11-26","close":326.27},{"date":"2025-11-28","close":332.37},{"date":"2025-12-01","close":328.87},{"date":"2025-12-02","close":401.99},{"date":"2025-12-03","close":405.94},{"date":"2025-12-04","close":396.73},{"date":"2025-12-05","close":409.62},{"date":"2025-12-08","close":418.71},{"date":"2025-12-09","close":414.06},{"date":"2025-12-10","close":427.41},{"date":"2025-12-11","close":420.39},{"date":"2025-12-12","close":419.0},{"date":"2025-12-15","close":416.0},{"date":"2025-12-16","close":421.5},{"date":"2025-12-17","close":412.35},{"date":"2025-12-18","close":425.2},{"date":"2025-12-19","close":430.64},{"date":"2025-12-22","close":439.68},{"date":"2025-12-23","close":437.13},{"date":"2025-12-24","close":435.51},{"date":"2025-12-26","close":435.85},{"date":"2025-12-29","close":423.14},{"date":"2025-12-30","close":421.23},{"date":"2025-12-31","close":419.69},{"date":"2026-01-02","close":399.65},{"date":"2026-01-05","close":420.82},{"date":"2026-01-06","close":435.86},{"date":"2026-01-07","close":440.6},{"date":"2026-01-08","close":413.52},{"date":"2026-01-09","close":408.12},{"date":"2026-01-12","close":418.19},{"date":"2026-01-13","close":411.19},{"date":"2026-01-14","close":386.89},{"date":"2026-01-15","close":389.2},{"date":"2026-01-16","close":399.76},{"date":"2026-01-20","close":384.82},{"date":"2026-01-21","close":381.44},{"date":"2026-01-22","close":404.64},{"date":"2026-01-23","close":398.69},{"date":"2026-01-26","close":411.25},{"date":"2026-01-27","close":411.89},{"date":"2026-01-28","close":411.04},{"date":"2026-01-29","close":374.02},{"date":"2026-01-30","close":371.33},{"date":"2026-02-02","close":372.68},{"date":"2026-02-03","close":346.06},{"date":"2026-02-04","close":337.6},{"date":"2026-02-05","close":326.5},{"date":"2026-02-06","close":344.35},{"date":"2026-02-09","close":357.77},{"date":"2026-02-10","close":377.26},{"date":"2026-02-11","close":364.46},{"date":"2026-02-12","close":356.74},{"date":"2026-02-13","close":368.4},{"date":"2026-02-17","close":354.36},{"date":"2026-02-18","close":363.07},{"date":"2026-02-19","close":355.89},{"date":"2026-02-20","close":344.56},{"date":"2026-02-23","close":305.37},{"date":"2026-02-24","close":312.51},{"date":"2026-02-25","close":314.99},{"date":"2026-02-26","close":336.61},{"date":"2026-02-27","close":328.47},{"date":"2026-03-02","close":325.01},{"date":"2026-03-03","close":252.73},{"date":"2026-03-04","close":248.01},{"date":"2026-03-05","close":263.93},{"date":"2026-03-06","close":270.47},{"date":"2026-03-09","close":271.74},{"date":"2026-03-10","close":270.56},{"date":"2026-03-11","close":270.57},{"date":"2026-03-12","close":260.68},{"date":"2026-03-13","close":260.5},{"date":"2026-03-16","close":266.95},{"date":"2026-03-17","close":272.27},{"date":"2026-03-18","close":268.52},{"date":"2026-03-19","close":270.16},{"date":"2026-03-20","close":261.16},{"date":"2026-03-23","close":273.25},{"date":"2026-03-24","close":253.76},{"date":"2026-03-25","close":246.54},{"date":"2026-03-26","close":241.28},{"date":"2026-03-27","close":235.51},{"date":"2026-03-30","close":235.21},{"date":"2026-03-31","close":244.77},{"date":"2026-04-01","close":249.36},{"date":"2026-04-02","close":253.12},{"date":"2026-04-06","close":255.01},{"date":"2026-04-07","close":254.08},{"date":"2026-04-08","close":250.32},{"date":"2026-04-09","close":229.49},{"date":"2026-04-10","close":225.95},{"date":"2026-04-13","close":236.14},{"date":"2026-04-14","close":233.6},{"date":"2026-04-15","close":244.06},{"date":"2026-04-16","close":251.14},{"date":"2026-04-17","close":263.38},{"date":"2026-04-20","close":264.11},{"date":"2026-04-21","close":261.43},{"date":"2026-04-22","close":269.54},{"date":"2026-04-23","close":258.11},{"date":"2026-04-24","close":253.59},{"date":"2026-04-27","close":264.38},{"date":"2026-04-28","close":258.2},{"date":"2026-04-29","close":258.29},{"date":"2026-04-30","close":250.83},{"date":"2026-05-01","close":263.46},{"date":"2026-05-04","close":264.69},{"date":"2026-05-05","close":266.68},{"date":"2026-05-06","close":265.26},{"date":"2026-05-07","close":293.42},{"date":"2026-05-08","close":299.47},{"date":"2026-05-11","close":294.65},{"date":"2026-05-12","close":308.72},{"date":"2026-05-13","close":303.0},{"date":"2026-05-14","close":303.09},{"date":"2026-05-15","close":312.16},{"date":"2026-05-18","close":330.0},{"date":"2026-05-19","close":334.68},{"date":"2026-05-20","close":329.14},{"date":"2026-05-21","close":317.5},{"date":"2026-05-22","close":326.13},{"date":"2026-05-26","close":307.35},{"date":"2026-05-27","close":294.46},{"date":"2026-05-28","close":325.68},{"date":"2026-05-29","close":335.55},{"date":"2026-06-01","close":403.88},{"date":"2026-06-02","close":398.46},{"date":"2026-06-03","close":368.32},{"date":"2026-06-04","close":380.18},{"date":"2026-06-05","close":350.74},{"date":"2026-06-08","close":352.56},{"date":"2026-06-09","close":340.28},{"date":"2026-06-10","close":348.28},{"date":"2026-06-11","close":354.41},{"date":"2026-06-12","close":342.8},{"date":"2026-06-15","close":354.18},{"date":"2026-06-16","close":348.81},{"date":"2026-06-17","close":334.69},{"date":"2026-06-18","close":332.75},{"date":"2026-06-22","close":319.16},{"date":"2026-06-23","close":320.97},{"date":"2026-06-24","close":302.44},{"date":"2026-06-25","close":294.1},{"date":"2026-06-26","close":314.01},{"date":"2026-06-29","close":338.18},{"date":"2026-06-30","close":335.9},{"date":"2026-07-01","close":359.38},{"date":"2026-07-02","close":354.88},{"date":"2026-07-06","close":357.91},{"date":"2026-07-07","close":361.32},{"date":"2026-07-08","close":359.4},{"date":"2026-07-09","close":362.87},{"date":"2026-07-10","close":342.08},{"date":"2026-07-13","close":337.97},{"date":"2026-07-14","close":344.67},{"date":"2026-07-15","close":333.04},{"date":"2026-07-16","close":328.6},{"date":"2026-07-17","close":312.33},{"date":"2026-07-20","close":323.36},{"date":"2026-07-21","close":307.65},{"date":"2026-07-22","close":304.97},{"date":"2026-07-23","close":299.14},{"date":"2026-07-24","close":298.22},{"date":"2026-07-27","close":309.71},{"date":"2026-07-28","close":310.62},{"date":"2026-07-29","close":321.1},{"date":"2026-07-30","close":325.88},{"date":"2026-07-31","close":337.48},{"date":"2026-08-03","close":357.97},{"date":"2026-08-04","close":380.04},{"date":"2026-08-05","close":376.36},{"date":"2026-08-06","close":370.0},{"date":"2026-08-07","close":398.8},{"date":"2026-08-10","close":416.67},{"date":"2026-08-11","close":439.16},{"date":"2026-08-12","close":437.83},{"date":"2026-08-13","close":472.29},{"date":"2026-08-14","close":460.33},{"date":"2026-08-17","close":438.7},{"date":"2026-08-18","close":434.62},{"date":"2026-08-19","close":440.53},{"date":"2026-08-20","close":420.37},{"date":"2026-08-21","close":430.83},{"date":"2026-08-24","close":402.69},{"date":"2026-08-25","close":404.92},{"date":"2026-08-26","close":406.11},{"date":"2026-08-27","close":440.58},{"date":"2026-08-28","close":446.62},{"date":"2026-08-31","close":453.37},{"date":"2026-09-01","close":434.21},{"date":"2026-09-02","close":375.4},{"date":"2026-09-03","close":384.45},{"date":"2026-09-04","close":368.74},{"date":"2026-09-08","close":356.0},{"date":"2026-09-09","close":358.38},{"date":"2026-09-10","close":373.87},{"date":"2026-09-11","close":362.21},{"date":"2026-09-14","close":382.29},{"date":"2026-09-15","close":377.67},{"date":"2026-09-16","close":376.34},{"date":"2026-09-17","close":393.42},{"date":"2026-09-18","close":383.56},{"date":"2026-09-21","close":407.3},{"date":"2026-09-22","close":427.69},{"date":"2026-09-23","close":428.36},{"date":"2026-09-24","close":421.4},{"date":"2026-09-25","close":410.44},{"date":"2026-09-28","close":334.68},{"date":"2026-09-29","close":337.19},{"date":"2026-09-30","close":348.61},{"date":"2026-10-01","close":351.73},{"date":"2026-10-02","close":357.96},{"date":"2026-10-05","close":359.23},{"date":"2026-10-06","close":360.71},{"date":"2026-10-07","close":363.03},{"date":"2026-10-08","close":371.35},{"date":"2026-10-09","close":385.93},{"date":"2026-10-12","close":381.29},{"date":"2026-10-13","close":373.07},{"date":"2026-10-14","close":356.29},{"date":"2026-10-15","close":366.49},{"date":"2026-10-16","close":337.57},{"date":"2026-10-19","close":348.69},{"date":"2026-10-20","close":366.18},{"date":"2026-10-21","close":390.75},{"date":"2026-10-22","close":362.24}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":362.24,"low_30d":300.0,"support":313.98,"high_30d":439.75,"change_1d":-7.3,"change_7d":7.3,"change_30d":0.0,"resistance":425.77,"position_in_range":45.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":10.87,"per":171.99,"quarter":"2025-Q2"},{"pbr":10.57,"per":766.83,"quarter":"2025-Q3"},{"pbr":5.77,"per":null,"quarter":"2025-Q4"},{"pbr":3.33,"per":null,"quarter":"2026-Q1"},{"pbr":4.75,"per":null,"quarter":"2026-Q2"},{"pbr":7.32,"per":null,"quarter":"2026-Q3"},{"pbr":7.39,"per":null,"quarter":"2026-Q4"},{"pbr":5.02,"per":null,"quarter":"2027-Q1"},{"pbr":6.65,"per":409.51,"quarter":"2027-Q2"},{"pbr":9.82,"per":439.56,"quarter":"현재"}],"timeline":[{"close":252.36,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":270.4,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":273.32,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":172.17,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":237.89,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":359.82,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null},{"close":371.33,"gap_pct":null,"quarter":"2026-Q4","ttm_eps":null,"fair_value":null},{"close":250.83,"gap_pct":null,"quarter":"2027-Q1","ttm_eps":null,"fair_value":null},{"close":337.48,"gap_pct":null,"quarter":"2027-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":6.85,"pbr_5y_low":3.33,"per_5y_avg":449.44,"per_5y_low":171.99,"current_pbr":9.82,"current_per":439.56,"pbr_5y_high":10.87,"per_5y_high":766.83,"pbr_5y_median":6.65,"per_5y_median":409.51,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":77.8,"per_percentile":66.7,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 12% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - INFRASTRUCTURE"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +12.2%"},"momentum":{"grade":"C","reason":"RSI 51"},"valuation":{"grade":"C","reason":"PER 439.56x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.5%"},"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":1.15,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.46,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-0.48,"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":true,"unit":"","value":0.38,"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":73.83,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-0.52,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":2.21,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":10.87,"per":171.99,"close":252.36,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":10.57,"per":766.83,"close":270.4,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":5.77,"per":null,"close":273.32,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.33,"per":null,"close":172.17,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":4.75,"per":null,"close":237.89,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":7.32,"per":null,"close":359.82,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"},{"pbr":7.39,"per":null,"close":371.33,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"},{"pbr":5.02,"per":null,"close":250.83,"ttm_eps":null,"fiscal_year":2027,"fiscal_quarter":"Q1"},{"pbr":6.65,"per":409.51,"close":337.48,"ttm_eps":null,"fiscal_year":2027,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2027Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"439.6배"},{"label":"PBR","value":"9.8배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"1.5%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.54,"pbr":null,"per":null,"roa":0.011497317936261544,"roe":0.014575019102470787,"revenue":771773000.0,"market_cap":null,"net_income":43433280.0,"fiscal_year":2027,"report_date":"2026-07-31","gross_margin":0.7382546422328845,"total_assets":3777688000.0,"total_equity":2979981000.0,"profit_margin":0.05627727323967022,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":28400000.0,"operating_margin":0.03679838501735614},{"eps":0.07015108749321991,"pbr":null,"per":null,"roa":0.0012007503471045912,"roe":0.0015107531278109412,"revenue":687616000.0,"market_cap":null,"net_income":4434000.0,"fiscal_year":2027,"report_date":"2026-04-30","gross_margin":0.7215873394452718,"total_assets":3692691000.0,"total_equity":2934960000.0,"profit_margin":0.006448366530156366,"dividend_yield":0.0,"fiscal_quarter":"Q1","operating_income":-24804000.0,"operating_margin":-0.0360724590469099},{"eps":0.24570283914517485,"pbr":7.17,"per":null,"roa":0.004131584996254172,"roe":0.0052602021841524635,"revenue":695072000.0,"market_cap":21273010000.0,"net_income":15530000.0,"fiscal_year":2026,"report_date":"2026-01-31","gross_margin":0.7303703788959993,"total_assets":3758848000.0,"total_equity":2952358000.0,"profit_margin":0.022343009069564015,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":50000.0,"operating_margin":7.193499378481654e-05},{"eps":-0.031753097112966255,"pbr":12.07,"per":null,"roa":-0.0005627130676441668,"roe":-0.000694838977039155,"revenue":628309000.0,"market_cap":35922506000.0,"net_income":-2007000.0,"fiscal_year":2026,"report_date":"2025-10-31","gross_margin":0.7148266219328387,"total_assets":3566649000.0,"total_equity":2888439000.0,"profit_margin":-0.0031942881607616635,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-18170000.0,"operating_margin":-0.02891889181915268},{"eps":-0.744354615331757,"pbr":null,"per":null,"roa":-0.01328266226922687,"roe":-0.015986549660309605,"revenue":591402000.0,"market_cap":null,"net_income":-47048000.0,"fiscal_year":2026,"report_date":"2025-07-31","gross_margin":0.7101328707038529,"total_assets":3542061000.0,"total_equity":2942974000.0,"profit_margin":-0.07955333258933855,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-65294000.0,"operating_margin":-0.11040544333634313},{"eps":-0.5952875097022762,"pbr":null,"per":null,"roa":-0.010381247206449583,"roe":-0.012405743582980267,"revenue":549014000.0,"market_cap":null,"net_income":-37626000.0,"fiscal_year":2026,"report_date":"2025-04-30","gross_margin":0.7121366668245255,"total_assets":3624420000.0,"total_equity":3032950000.0,"profit_margin":-0.06853377145209412,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-53554000.0,"operating_margin":-0.09754578207477405},{"eps":0.2503859067811679,"pbr":null,"per":null,"roa":0.004613600062735166,"roe":0.0056882551512746635,"revenue":548398000.0,"market_cap":null,"net_income":15826000.0,"fiscal_year":2025,"report_date":"2025-01-31","gross_margin":0.7282721672945561,"total_assets":3430293000.0,"total_equity":2782224000.0,"profit_margin":0.028858602693664092,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-18562000.0,"operating_margin":-0.033847679969657075},{"eps":-0.15466780138333736,"pbr":null,"per":null,"roa":-0.0030315199307860835,"roe":-0.0065087591279754135,"revenue":529375000.0,"market_cap":null,"net_income":-9776000.0,"fiscal_year":2025,"report_date":"2024-10-31","gross_margin":0.7443570247933884,"total_assets":3224785000.0,"total_equity":1501976000.0,"profit_margin":-0.01846706021251476,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-27876000.0,"operating_margin":-0.05265832349468713},{"eps":-0.8627128213617025,"pbr":null,"per":null,"roa":-0.01741456232854182,"roe":-0.04000522359096935,"revenue":478109000.0,"market_cap":null,"net_income":-54529000.0,"fiscal_year":2025,"report_date":"2024-07-31","gross_margin":0.7317494546222724,"total_assets":3131230000.0,"total_equity":1363047000.0,"profit_margin":-0.1140513983213033,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-71440000.0,"operating_margin":-0.14942199372946335},{"eps":0.51,"pbr":null,"per":null,"roa":-0.02655952734435375,"roe":-0.0634962529229722,"revenue":450561000.0,"market_cap":null,"net_income":-80593000.0,"fiscal_year":2025,"report_date":"2024-04-30","gross_margin":0.7216869635853969,"total_assets":3034429000.0,"total_equity":1269256000.0,"profit_margin":-0.17887256109605582,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-98186000.0,"operating_margin":-0.21791943821147414},{"eps":0.86,"pbr":null,"per":null,"roa":-0.019326452567950986,"roe":-0.051880795779937865,"revenue":458002000.0,"market_cap":null,"net_income":-55460000.0,"fiscal_year":2024,"report_date":"2024-01-31","gross_margin":0.7496932327806429,"total_assets":2869642000.0,"total_equity":1068989000.0,"profit_margin":-0.12109117427434815,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-70966000.0,"operating_margin":-0.15494692162916318},{"eps":0.96,"pbr":null,"per":null,"roa":-0.01087483857748485,"roe":-0.03027988506935114,"revenue":432938000.0,"market_cap":null,"net_income":-29297000.0,"fiscal_year":2024,"report_date":"2023-10-31","gross_margin":0.752717479177157,"total_assets":2694017000.0,"total_equity":967540000.0,"profit_margin":-0.06767019758025399,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-45216000.0,"operating_margin":-0.10443989670576387}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1.4673,"per":171.99,"date":"2024-07","close":252.36,"source":"reported"},{"eps":1.4673,"per":198.18,"date":"2024-08","close":290.79,"source":"reported"},{"eps":1.4673,"per":184.25,"date":"2024-09","close":270.35,"source":"reported"},{"eps":0.3526,"per":766.83,"date":"2024-10","close":270.4,"source":"reported"},{"eps":0.3526,"per":914.56,"date":"2024-11","close":322.49,"source":"reported"},{"eps":0.3526,"per":660.23,"date":"2024-12","close":232.81,"source":"reported"},{"eps":0.8241,"per":409.51,"date":"2026-07","close":337.48,"source":"reported"},{"eps":0.8241,"per":550.14,"date":"2026-08","close":453.37,"source":"reported"},{"eps":0.8241,"per":423.02,"date":"2026-09","close":348.61,"source":"reported"},{"eps":0.8241,"per":439.56,"date":"2026-10","close":362.24,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":471.83,"std":240.72,"count":10,"current":439.56,"lower_1sd":231.11,"upper_1sd":712.55},"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":"MongoDB","phase":"above-fold","symbol_resolved":true}