{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-11-05","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-11-05","status":"available"},"chart_data":{"as_of":"2026-11-05","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-11-05","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-11-07T09:36:28.969554+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":6.2,"direction":"higher_better","percentile":69},{"name":"영업이익 성장률","unit":"%","value":-30.9,"direction":"higher_better","percentile":12}],"summary":"매출 +6.2%","percentile":40},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":66.1,"direction":null,"percentile":66},{"name":"MACD","unit":"","value":"조건 충족","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":15.8,"direction":"higher_better","percentile":85}],"summary":"RSI 66","percentile":74},"valuation":{"grade":"C","metrics":[],"summary":"PER 42.38x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":16.02,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":46.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":31.9,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.36,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 16.0%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.35,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.01,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":115.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.16,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.4x, 순차입금비율 1.0x","percentile":56}},"signals":[],"summary":"Eli Lilly and Company(LLY)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 1.21조. 현재가 $1,354.00, 전일 대비 -0.8%, 30일 +15.8%. PER 42.38배 / ROE 16.0%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.56,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.56%","value_pct":0.56},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":24.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.01,"direction":"lower_better","percentile":null}],"summary":"배당성향 24%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.56},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":56.943905055288496,"grade":"A","trend":"상승","atr_14":50.9649714285715,"rsi_14":66.0826210826211,"sma_20":1293.4780000000003,"sma_60":1213.1353333333334,"comment":"상승 추세, RSI 66","analysis":"RSI(14) 66.1로 강세 구간입니다. MACD(56.94)가 시그널선(46.64)을 상회합니다(골든크로스). 현재가가 SMA20(1293)과 SMA60(1213) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 1134~1453 (현재 위치 74%).","bb_lower":1134.4111722074024,"bb_upper":1452.5448277925982,"macd_signal":46.637627114661456},"change_pct":-0.79,"chart_data":[{"date":"2024-11-07","open":773.79,"high":791.44,"low":767.42,"close":786.41,"volume":4557600,"rsi_14":14.21,"sma_20":834.42,"sma_60":876.01,"sma_120":875.57},{"date":"2024-11-08","open":792.38,"high":835.54,"low":790.17,"close":820.03,"volume":7212900,"rsi_14":43.91,"sma_20":826.74,"sma_60":873.4,"sma_120":875.97},{"date":"2024-11-11","open":819.79,"high":832.32,"low":813.21,"close":820.92,"volume":3342800,"rsi_14":51.23,"sma_20":820.58,"sma_60":871.75,"sma_120":876.22},{"date":"2024-11-12","open":818.71,"high":822.44,"low":799.5,"close":807.52,"volume":3378600,"rsi_14":49.97,"sma_20":813.25,"sma_60":869.78,"sma_120":876.37},{"date":"2024-11-13","open":808.96,"high":817.63,"low":800.06,"close":800.57,"volume":3059300,"rsi_14":52.66,"sma_20":807.32,"sma_60":867.39,"sma_120":876.4},{"date":"2024-11-14","open":797.99,"high":797.99,"low":772.66,"close":775.35,"volume":3998800,"rsi_14":42.49,"sma_20":803.43,"sma_60":864.44,"sma_120":876.24},{"date":"2024-11-15","open":765.79,"high":768.55,"low":735.18,"close":737.15,"volume":7334600,"rsi_14":39.74,"sma_20":797.73,"sma_60":860.49,"sma_120":875.75},{"date":"2024-11-18","open":724.3,"high":725.1,"low":702.77,"close":718.38,"volume":9148100,"rsi_14":25.17,"sma_20":790.33,"sma_60":855.38,"sma_120":875.07},{"date":"2024-11-19","open":707.62,"high":721.15,"low":703.78,"close":720.88,"volume":5832500,"rsi_14":3.2,"sma_20":782.76,"sma_60":849.55,"sma_120":874.39},{"date":"2024-11-20","open":726.87,"high":748.19,"low":726.54,"close":744.27,"volume":5158900,"rsi_14":20.15,"sma_20":777.96,"sma_60":843.8,"sma_120":873.85},{"date":"2024-11-21","open":737.07,"high":743.87,"low":726.09,"close":740.83,"volume":4143200,"rsi_14":21.84,"sma_20":774.59,"sma_60":838.44,"sma_120":873.2},{"date":"2024-11-22","open":747.87,"high":752.05,"low":736.05,"close":738.94,"volume":4015500,"rsi_14":22.82,"sma_20":768.22,"sma_60":832.79,"sma_120":872.52},{"date":"2024-11-25","open":740.91,"high":745.85,"low":731.04,"close":745.85,"volume":5690500,"rsi_14":34.46,"sma_20":760.37,"sma_60":826.91,"sma_120":871.91},{"date":"2024-11-26","open":775.68,"high":797.21,"low":764.57,"close":779.75,"volume":6622600,"rsi_14":73.46,"sma_20":755.2,"sma_60":822.02,"sma_120":871.53},{"date":"2024-11-27","open":778.56,"high":785.19,"low":770.84,"close":778.63,"volume":2714700,"rsi_14":91.18,"sma_20":752.69,"sma_60":817.9,"sma_120":871.04},{"date":"2024-11-29","open":781.73,"high":790.63,"low":779.76,"close":785.71,"volume":2206900,"rsi_14":91.7,"sma_20":752.1,"sma_60":813.81,"sma_120":870.49},{"date":"2024-12-02","open":788.43,"high":795.58,"low":785.58,"close":790.1,"volume":2895600,"rsi_14":89.02,"sma_20":755.28,"sma_60":809.89,"sma_120":869.96},{"date":"2024-12-03","open":793.19,"high":807.22,"low":791.89,"close":803.47,"volume":2782100,"rsi_14":95.63,"sma_20":762.21,"sma_60":806.45,"sma_120":869.54},{"date":"2024-12-04","open":818.06,"high":836.2,"low":810.55,"close":819.78,"volume":3871100,"rsi_14":98.66,"sma_20":771.46,"sma_60":803.66,"sma_120":869.12},{"date":"2024-12-05","open":817.74,"high":821.05,"low":807.55,"close":815.61,"volume":2423400,"rsi_14":93.42,"sma_20":780.01,"sma_60":801.11,"sma_120":868.7},{"date":"2024-12-06","open":817.64,"high":830.8,"low":815.68,"close":816.69,"volume":3047100,"rsi_14":88.87,"sma_20":787.4,"sma_60":798.8,"sma_120":868.24},{"date":"2024-12-09","open":813.71,"high":813.71,"low":791.56,"close":793.84,"volume":3176000,"rsi_14":60.98,"sma_20":793.97,"sma_60":796.31,"sma_120":867.54},{"date":"2024-12-10","open":799.46,"high":804.13,"low":787.34,"close":789.88,"volume":2695200,"rsi_14":53.16,"sma_20":798.94,"sma_60":793.3,"sma_120":866.85},{"date":"2024-12-11","open":785.61,"high":789.81,"low":776.84,"close":786.38,"volume":3510900,"rsi_14":47.15,"sma_20":801.49,"sma_60":789.98,"sma_120":866.14},{"date":"2024-12-12","open":787.07,"high":792.12,"low":768.95,"close":772.86,"volume":2823800,"rsi_14":26.59,"sma_20":801.53,"sma_60":787.18,"sma_120":865.27},{"date":"2024-12-13","open":767.71,"high":784.62,"low":763.62,"close":779.55,"volume":3059400,"rsi_14":13.93,"sma_20":800.93,"sma_60":785.49,"sma_120":864.34},{"date":"2024-12-16","open":782.4,"high":790.08,"low":765.85,"close":769.55,"volume":3426200,"rsi_14":12.61,"sma_20":799.59,"sma_60":784.2,"sma_120":863.35},{"date":"2024-12-17","open":768.43,"high":778.45,"low":763.06,"close":769.18,"volume":3924800,"rsi_14":10.98,"sma_20":796.84,"sma_60":783.13,"sma_120":862.3},{"date":"2024-12-18","open":765.6,"high":769.55,"low":753.25,"close":755.44,"volume":3354200,"rsi_14":12.92,"sma_20":791.88,"sma_60":782.03,"sma_120":861.16},{"date":"2024-12-19","open":755.82,"high":763.6,"low":743.28,"close":748.35,"volume":4032600,"rsi_14":12.18,"sma_20":785.27,"sma_60":781.08,"sma_120":859.88},{"date":"2024-12-20","open":801.51,"high":801.51,"low":757.31,"close":758.45,"volume":9942300,"rsi_14":27.29,"sma_20":778.97,"sma_60":780.32,"sma_120":858.76},{"date":"2024-12-23","open":775.65,"high":789.67,"low":763.7,"close":786.62,"volume":3622300,"rsi_14":59.03,"sma_20":775.68,"sma_60":779.29,"sma_120":857.94},{"date":"2024-12-24","open":781.77,"high":788.08,"low":777.56,"close":786.02,"volume":1165400,"rsi_14":54.62,"sma_20":775.12,"sma_60":778.14,"sma_120":856.98},{"date":"2024-12-26","open":784.49,"high":794.16,"low":781.9,"close":784.51,"volume":1274200,"rsi_14":62.14,"sma_20":774.83,"sma_60":777.17,"sma_120":855.97},{"date":"2024-12-27","open":780.42,"high":783.68,"low":769.77,"close":773.67,"volume":2096500,"rsi_14":53.12,"sma_20":774.78,"sma_60":776.33,"sma_120":854.76},{"date":"2024-12-30","open":768.49,"high":770.31,"low":761.65,"close":764.46,"volume":1719100,"rsi_14":56.68,"sma_20":774.06,"sma_60":775.7,"sma_120":853.41},{"date":"2024-12-31","open":761.65,"high":764.53,"low":755.03,"close":762.64,"volume":2327000,"rsi_14":61.47,"sma_20":772.61,"sma_60":776.37,"sma_120":852.1},{"date":"2025-01-02","open":771.13,"high":777.46,"low":762.41,"close":768.64,"volume":1938900,"rsi_14":58.76,"sma_20":772.56,"sma_60":778.05,"sma_120":850.71},{"date":"2025-01-03","open":768.73,"high":776.31,"low":766.13,"close":772.5,"volume":1799100,"rsi_14":29.13,"sma_20":774.27,"sma_60":779.78,"sma_120":849.34},{"date":"2025-01-06","open":774.22,"high":775.25,"low":754.09,"close":755.82,"volume":3991100,"rsi_14":19.75,"sma_20":775.02,"sma_60":780.17,"sma_120":847.9},{"date":"2025-01-07","open":755.63,"high":774.45,"low":752.39,"close":763.91,"volume":3576100,"rsi_14":31.77,"sma_20":775.57,"sma_60":780.94,"sma_120":846.83},{"date":"2025-01-08","open":764.45,"high":782.95,"low":761.33,"close":777.67,"volume":3478400,"rsi_14":53.37,"sma_20":774.67,"sma_60":782.24,"sma_120":846.34},{"date":"2025-01-10","open":782.33,"high":790.3,"low":775.34,"close":790.2,"volume":3973100,"rsi_14":70.52,"sma_20":775.09,"sma_60":783.72,"sma_120":845.89},{"date":"2025-01-13","open":784.77,"high":795.58,"low":774.11,"close":787.81,"volume":3683800,"rsi_14":69.88,"sma_20":775.42,"sma_60":783.99,"sma_120":845.35},{"date":"2025-01-14","open":774.72,"high":774.72,"low":720.16,"close":735.88,"volume":10373000,"rsi_14":35.01,"sma_20":773.52,"sma_60":783.28,"sma_120":844.26},{"date":"2025-01-15","open":739.92,"high":745.45,"low":726.35,"close":737.69,"volume":5736900,"rsi_14":33.76,"sma_20":770.28,"sma_60":781.76,"sma_120":843.35},{"date":"2025-01-16","open":738.44,"high":756.23,"low":737.35,"close":748.41,"volume":3070300,"rsi_14":46.34,"sma_20":768.22,"sma_60":780.26,"sma_120":842.84},{"date":"2025-01-17","open":738.76,"high":746.12,"low":716.22,"close":716.92,"volume":5560100,"rsi_14":31.15,"sma_20":764.91,"sma_60":778.11,"sma_120":842.21},{"date":"2025-01-21","open":722.4,"high":734.27,"low":717.72,"close":733.35,"volume":5122800,"rsi_14":32.59,"sma_20":760.34,"sma_60":775.21,"sma_120":841.69},{"date":"2025-01-22","open":736.54,"high":751.15,"low":730.09,"close":744.84,"volume":3737800,"rsi_14":32.04,"sma_20":757.82,"sma_60":772.58,"sma_120":841.41},{"date":"2025-01-23","open":738.59,"high":757.3,"low":735.23,"close":757.3,"volume":3127200,"rsi_14":38.81,"sma_20":756.94,"sma_60":770.4,"sma_120":841.12},{"date":"2025-01-24","open":752.71,"high":779.72,"low":751.27,"close":775.89,"volume":4170600,"rsi_14":69.42,"sma_20":756.52,"sma_60":769.1,"sma_120":840.75},{"date":"2025-01-27","open":769.27,"high":799.44,"low":769.27,"close":798.37,"volume":3915200,"rsi_14":74.53,"sma_20":757.25,"sma_60":769.09,"sma_120":840.8},{"date":"2025-01-28","open":797.45,"high":806.25,"low":790.41,"close":795.23,"volume":2808800,"rsi_14":70.16,"sma_20":757.99,"sma_60":769.38,"sma_120":841.07},{"date":"2025-01-29","open":797.21,"high":799.31,"low":789.31,"close":794.33,"volume":1827600,"rsi_14":95.27,"sma_20":763.87,"sma_60":770.1,"sma_120":841.18},{"date":"2025-01-30","open":798.61,"high":814.62,"low":795.24,"close":813.25,"volume":2643000,"rsi_14":95.41,"sma_20":771.46,"sma_60":771.23,"sma_120":841.62},{"date":"2025-01-31","open":813.02,"high":817.32,"low":801.2,"close":801.25,"volume":2561600,"rsi_14":81.87,"sma_20":776.77,"sma_60":772.29,"sma_120":841.36},{"date":"2025-02-03","open":794.52,"high":808.04,"low":792.03,"close":800.6,"volume":2808800,"rsi_14":78.24,"sma_20":785.18,"sma_60":773.35,"sma_120":840.71},{"date":"2025-02-04","open":801.22,"high":818.99,"low":796.17,"close":816.05,"volume":4299700,"rsi_14":77.31,"sma_20":793.49,"sma_60":775.38,"sma_120":840.25},{"date":"2025-02-05","open":825.02,"high":836.63,"low":820.98,"close":831.97,"volume":4578900,"rsi_14":75.08,"sma_20":802.24,"sma_60":778.18,"sma_120":839.73},{"date":"2025-02-06","open":829.34,"high":876.98,"low":825.48,"close":859.82,"volume":7138500,"rsi_14":85.23,"sma_20":812.54,"sma_60":781.57,"sma_120":839.24},{"date":"2025-02-07","open":865.9,"high":878.58,"low":859.08,"close":867.66,"volume":4426100,"rsi_14":87.18,"sma_20":821.76,"sma_60":784.29,"sma_120":838.82},{"date":"2025-02-10","open":867.09,"high":869.33,"low":848.95,"close":858.34,"volume":3065600,"rsi_14":75.33,"sma_20":827.79,"sma_60":786.71,"sma_120":838.39},{"date":"2025-02-11","open":856.52,"high":863.59,"low":850.07,"close":854.51,"volume":1944200,"rsi_14":82.94,"sma_20":833.74,"sma_60":789.05,"sma_120":837.93},{"date":"2025-02-12","open":846.54,"high":867.14,"low":845.73,"close":862.39,"volume":2533400,"rsi_14":85.07,"sma_20":840.58,"sma_60":792.02,"sma_120":837.31},{"date":"2025-02-13","open":866.44,"high":872.79,"low":857.28,"close":861.29,"volume":2472900,"rsi_14":80.68,"sma_20":845.41,"sma_60":795.27,"sma_120":836.66},{"date":"2025-02-14","open":860.09,"high":864.44,"low":832.76,"close":835.51,"volume":3222300,"rsi_14":52.09,"sma_20":848.85,"sma_60":797.71,"sma_120":835.77},{"date":"2025-02-18","open":847.54,"high":853.78,"low":842.53,"close":848.31,"volume":4289400,"rsi_14":41.58,"sma_20":853.64,"sma_60":800.37,"sma_120":835.01},{"date":"2025-02-19","open":848.29,"high":872.19,"low":848.29,"close":858.06,"volume":3205500,"rsi_14":43.16,"sma_20":857.85,"sma_60":803.24,"sma_120":834.34},{"date":"2025-02-20","open":857.85,"high":871.19,"low":855.04,"close":864.07,"volume":2990300,"rsi_14":54.22,"sma_20":861.07,"sma_60":806.86,"sma_120":833.7},{"date":"2025-02-21","open":871.49,"high":885.13,"low":864.37,"close":864.62,"volume":3940400,"rsi_14":57.87,"sma_20":861.55,"sma_60":810.23,"sma_120":833.1},{"date":"2025-02-24","open":870.17,"high":883.85,"low":861.0,"close":872.26,"volume":3017100,"rsi_14":57.72,"sma_20":862.01,"sma_60":813.4,"sma_120":832.64},{"date":"2025-02-25","open":881.5,"high":902.54,"low":881.5,"close":892.45,"volume":5111300,"rsi_14":68.8,"sma_20":865.43,"sma_60":816.82,"sma_120":832.18},{"date":"2025-02-26","open":889.05,"high":912.86,"low":887.3,"close":905.52,"volume":3032800,"rsi_14":100.0,"sma_20":870.55,"sma_60":820.76,"sma_120":831.86},{"date":"2025-02-27","open":906.22,"high":915.9,"low":894.68,"close":895.77,"volume":3085400,"rsi_14":85.44,"sma_20":873.9,"sma_60":826.12,"sma_120":831.55},{"date":"2025-02-28","open":892.49,"high":911.67,"low":883.35,"close":911.08,"volume":4071100,"rsi_14":86.56,"sma_20":878.9,"sma_60":831.92,"sma_120":831.64},{"date":"2025-03-03","open":903.33,"high":925.93,"low":900.56,"close":920.08,"volume":3979800,"rsi_14":87.09,"sma_20":887.4,"sma_60":837.67,"sma_120":831.89},{"date":"2025-03-04","open":912.68,"high":919.52,"low":893.43,"close":901.61,"volume":3343500,"rsi_14":69.8,"sma_20":892.75,"sma_60":843.85,"sma_120":831.94},{"date":"2025-03-05","open":895.42,"high":920.84,"low":892.29,"close":920.08,"volume":3109500,"rsi_14":72.94,"sma_20":898.98,"sma_60":850.11,"sma_120":832.2},{"date":"2025-03-06","open":910.88,"high":921.72,"low":888.96,"close":903.29,"volume":3273100,"rsi_14":55.38,"sma_20":902.92,"sma_60":855.41,"sma_120":832.16},{"date":"2025-03-07","open":896.0,"high":898.58,"low":852.46,"close":860.56,"volume":4818100,"rsi_14":32.77,"sma_20":902.52,"sma_60":858.87,"sma_120":831.64},{"date":"2025-03-10","open":845.05,"high":854.24,"low":817.22,"close":821.16,"volume":5962900,"rsi_14":26.71,"sma_20":897.38,"sma_60":860.38,"sma_120":830.89},{"date":"2025-03-11","open":818.62,"high":823.72,"low":803.22,"close":815.51,"volume":3796500,"rsi_14":18.25,"sma_20":889.65,"sma_60":860.96,"sma_120":830.09},{"date":"2025-03-12","open":806.5,"high":825.99,"low":804.83,"close":813.34,"volume":3014800,"rsi_14":12.85,"sma_20":880.39,"sma_60":861.56,"sma_120":829.42},{"date":"2025-03-13","open":809.75,"high":812.59,"low":787.13,"close":793.34,"volume":3566300,"rsi_14":12.72,"sma_20":875.24,"sma_60":861.54,"sma_120":828.59},{"date":"2025-03-14","open":794.78,"high":806.76,"low":791.7,"close":805.04,"volume":3102300,"rsi_14":8.46,"sma_20":864.77,"sma_60":861.39,"sma_120":827.77},{"date":"2025-03-17","open":808.48,"high":820.4,"low":806.12,"close":816.21,"volume":2546600,"rsi_14":17.22,"sma_20":849.01,"sma_60":861.75,"sma_120":826.99},{"date":"2025-03-18","open":824.78,"high":827.62,"low":804.19,"close":813.98,"volume":2354900,"rsi_14":24.77,"sma_20":840.2,"sma_60":862.2,"sma_120":826.22},{"date":"2025-03-19","open":813.2,"high":833.4,"low":811.0,"close":828.33,"volume":3790500,"rsi_14":55.33,"sma_20":830.99,"sma_60":862.61,"sma_120":825.53},{"date":"2025-03-20","open":830.33,"high":845.53,"low":823.83,"close":833.83,"volume":4402700,"rsi_14":63.64,"sma_20":824.01,"sma_60":862.67,"sma_120":824.87},{"date":"2025-03-21","open":829.11,"high":841.61,"low":816.76,"close":828.88,"volume":5963800,"rsi_14":61.12,"sma_20":822.41,"sma_60":862.15,"sma_120":824.3},{"date":"2025-03-24","open":836.55,"high":857.88,"low":829.07,"close":855.93,"volume":3102400,"rsi_14":90.68,"sma_20":822.57,"sma_60":861.43,"sma_120":824.22},{"date":"2025-03-25","open":860.53,"high":865.85,"low":839.13,"close":843.51,"volume":2670600,"rsi_14":74.77,"sma_20":825.72,"sma_60":860.99,"sma_120":823.97},{"date":"2025-03-26","open":836.92,"high":842.58,"low":817.83,"close":818.19,"volume":2562100,"rsi_14":51.08,"sma_20":827.37,"sma_60":860.13,"sma_120":823.51},{"date":"2025-03-27","open":814.29,"high":818.2,"low":806.84,"close":813.15,"volume":2128200,"rsi_14":49.56,"sma_20":828.61,"sma_60":858.69,"sma_120":822.96},{"date":"2025-03-28","open":811.5,"high":821.18,"low":808.95,"close":813.98,"volume":2124700,"rsi_14":41.15,"sma_20":830.06,"sma_60":857.08,"sma_120":822.47},{"date":"2025-03-31","open":800.59,"high":819.42,"low":781.21,"close":817.35,"volume":3737000,"rsi_14":39.56,"sma_20":830.56,"sma_60":855.98,"sma_120":821.98},{"date":"2025-04-01","open":810.11,"high":812.15,"low":788.74,"close":796.88,"volume":2987700,"rsi_14":33.06,"sma_20":829.76,"sma_60":854.81,"sma_120":821.24},{"date":"2025-04-02","open":786.8,"high":811.35,"low":786.8,"close":809.73,"volume":2683800,"rsi_14":21.23,"sma_20":827.97,"sma_60":853.14,"sma_120":820.47},{"date":"2025-04-03","open":802.1,"high":810.3,"low":778.9,"close":780.91,"volume":2675100,"rsi_14":17.63,"sma_20":824.38,"sma_60":850.94,"sma_120":819.41},{"date":"2025-04-04","open":754.21,"high":760.3,"low":727.08,"close":730.55,"volume":5299400,"rsi_14":14.01,"sma_20":816.78,"sma_60":847.3,"sma_120":818.01},{"date":"2025-04-07","open":690.69,"high":740.24,"low":670.07,"close":716.22,"volume":6274400,"rsi_14":13.01,"sma_20":804.82,"sma_60":842.45,"sma_120":816.31},{"date":"2025-04-08","open":747.15,"high":755.58,"low":705.88,"close":718.71,"volume":4115200,"rsi_14":14.1,"sma_20":791.53,"sma_60":836.92,"sma_120":814.65},{"date":"2025-04-09","open":697.1,"high":747.0,"low":681.85,"close":745.89,"volume":6619000,"rsi_14":27.17,"sma_20":781.63,"sma_60":831.34,"sma_120":813.36},{"date":"2025-04-10","open":731.24,"high":734.26,"low":684.6,"close":713.43,"volume":4182700,"rsi_14":25.24,"sma_20":772.99,"sma_60":825.62,"sma_120":811.76},{"date":"2025-04-11","open":715.39,"high":728.21,"low":704.6,"close":724.81,"volume":3603400,"rsi_14":24.58,"sma_20":763.5,"sma_60":819.44,"sma_120":810.26},{"date":"2025-04-14","open":742.67,"high":751.68,"low":726.9,"close":746.53,"volume":3461200,"rsi_14":39.25,"sma_20":755.46,"sma_60":813.42,"sma_120":808.93},{"date":"2025-04-15","open":747.73,"high":757.37,"low":743.7,"close":749.33,"volume":2458100,"rsi_14":58.35,"sma_20":749.52,"sma_60":807.96,"sma_120":807.72},{"date":"2025-04-16","open":747.8,"high":748.46,"low":722.77,"close":727.28,"volume":3302600,"rsi_14":54.6,"sma_20":742.99,"sma_60":802.18,"sma_120":806.3},{"date":"2025-04-17","open":832.08,"high":849.1,"low":813.32,"close":831.25,"volume":10853400,"rsi_14":75.4,"sma_20":741.37,"sma_60":797.75,"sma_120":805.8},{"date":"2025-04-21","open":832.78,"high":835.16,"low":798.63,"close":809.54,"volume":3326600,"rsi_14":64.73,"sma_20":747.87,"sma_60":795.69,"sma_120":805.22},{"date":"2025-04-22","open":813.36,"high":823.37,"low":805.56,"close":818.96,"volume":3086500,"rsi_14":77.33,"sma_20":757.0,"sma_60":794.8,"sma_120":804.7},{"date":"2025-04-23","open":828.28,"high":837.24,"low":810.15,"close":820.82,"volume":2714600,"rsi_14":76.16,"sma_20":772.42,"sma_60":794.94,"sma_120":804.18},{"date":"2025-04-24","open":827.33,"high":853.31,"low":820.61,"close":850.81,"volume":2939500,"rsi_14":77.19,"sma_20":782.96,"sma_60":796.19,"sma_120":803.84},{"date":"2025-04-25","open":850.75,"high":876.4,"low":842.24,"close":875.37,"volume":3398900,"rsi_14":79.51,"sma_20":799.23,"sma_60":798.94,"sma_120":804.18},{"date":"2025-04-28","open":861.41,"high":873.1,"low":855.45,"close":868.19,"volume":3457600,"rsi_14":85.46,"sma_20":813.63,"sma_60":801.05,"sma_120":804.59},{"date":"2025-04-29","open":868.6,"high":883.21,"low":864.97,"close":876.02,"volume":2454400,"rsi_14":71.83,"sma_20":826.64,"sma_60":803.06,"sma_120":805.17},{"date":"2025-04-30","open":878.99,"high":893.14,"low":872.97,"close":889.63,"volume":4374100,"rsi_14":92.4,"sma_20":840.74,"sma_60":805.59,"sma_120":805.96},{"date":"2025-05-01","open":835.25,"high":842.11,"low":783.86,"close":785.87,"volume":12601100,"rsi_14":41.24,"sma_20":843.68,"sma_60":804.88,"sma_120":805.88},{"date":"2025-05-02","open":816.56,"high":822.91,"low":799.22,"close":815.08,"volume":6059400,"rsi_14":48.67,"sma_20":845.82,"sma_60":803.85,"sma_120":806.29},{"date":"2025-05-05","open":808.53,"high":821.04,"low":803.61,"close":812.94,"volume":2889600,"rsi_14":39.94,"sma_20":845.17,"sma_60":803.27,"sma_120":806.52},{"date":"2025-05-06","open":808.42,"high":809.93,"low":762.36,"close":767.08,"volume":5982000,"rsi_14":24.17,"sma_20":842.74,"sma_60":801.52,"sma_120":806.07},{"date":"2025-05-07","open":772.41,"high":776.21,"low":764.25,"close":768.67,"volume":3807800,"rsi_14":25.61,"sma_20":837.51,"sma_60":798.78,"sma_120":805.63},{"date":"2025-05-08","open":757.07,"high":762.0,"low":731.42,"close":743.66,"volume":6162000,"rsi_14":20.08,"sma_20":829.51,"sma_60":796.28,"sma_120":805.1},{"date":"2025-05-09","open":744.21,"high":754.11,"low":725.4,"close":726.95,"volume":4072600,"rsi_14":13.73,"sma_20":816.67,"sma_60":793.58,"sma_120":804.48},{"date":"2025-05-12","open":720.32,"high":757.39,"low":714.69,"close":747.73,"volume":9176100,"rsi_14":36.51,"sma_20":803.16,"sma_60":791.03,"sma_120":804.25},{"date":"2025-05-13","open":747.71,"high":751.62,"low":733.17,"close":738.32,"volume":4523900,"rsi_14":18.41,"sma_20":790.19,"sma_60":788.6,"sma_120":804.26},{"date":"2025-05-14","open":741.47,"high":751.62,"low":706.63,"close":708.14,"volume":7558500,"rsi_14":14.96,"sma_20":774.16,"sma_60":785.79,"sma_120":804.17},{"date":"2025-05-15","open":718.17,"high":731.02,"low":704.82,"close":725.69,"volume":5212900,"rsi_14":32.93,"sma_20":762.02,"sma_60":782.9,"sma_120":804.21},{"date":"2025-05-16","open":733.78,"high":752.49,"low":731.79,"close":751.02,"volume":4645100,"rsi_14":43.93,"sma_20":755.78,"sma_60":780.99,"sma_120":804.27},{"date":"2025-05-19","open":746.67,"high":752.34,"low":741.27,"close":748.76,"volume":4062700,"rsi_14":52.11,"sma_20":746.12,"sma_60":781.1,"sma_120":804.33},{"date":"2025-05-20","open":749.64,"high":757.08,"low":736.75,"close":740.73,"volume":3873500,"rsi_14":56.09,"sma_20":743.48,"sma_60":781.92,"sma_120":804.35},{"date":"2025-05-21","open":740.77,"high":744.21,"low":717.88,"close":718.85,"volume":4060000,"rsi_14":37.43,"sma_20":738.48,"sma_60":781.93,"sma_120":804.12},{"date":"2025-05-22","open":711.07,"high":716.12,"low":705.57,"close":709.19,"volume":4249900,"rsi_14":37.35,"sma_20":736.75,"sma_60":781.32,"sma_120":803.53},{"date":"2025-05-23","open":704.03,"high":713.59,"low":703.04,"close":707.71,"volume":2635700,"rsi_14":49.78,"sma_20":734.06,"sma_60":780.61,"sma_120":802.94},{"date":"2025-05-27","open":711.0,"high":725.16,"low":708.32,"close":719.12,"volume":3792700,"rsi_14":45.93,"sma_20":731.66,"sma_60":780.42,"sma_120":802.38},{"date":"2025-05-28","open":719.12,"high":723.85,"low":708.73,"close":713.34,"volume":2948800,"rsi_14":18.86,"sma_20":728.97,"sma_60":779.77,"sma_120":801.74},{"date":"2025-05-29","open":713.18,"high":721.21,"low":710.93,"close":716.49,"volume":2785500,"rsi_14":23.72,"sma_20":728.14,"sma_60":778.66,"sma_120":801.01},{"date":"2025-05-30","open":718.9,"high":739.63,"low":711.08,"close":731.47,"volume":6106200,"rsi_14":43.22,"sma_20":729.15,"sma_60":778.26,"sma_120":800.27},{"date":"2025-06-02","open":726.34,"high":741.08,"low":724.55,"close":740.84,"volume":2946900,"rsi_14":69.69,"sma_20":728.64,"sma_60":776.74,"sma_120":799.64},{"date":"2025-06-03","open":739.97,"high":750.63,"low":735.22,"close":744.47,"volume":3056500,"rsi_14":85.42,"sma_20":727.91,"sma_60":774.14,"sma_120":799.04},{"date":"2025-06-04","open":750.03,"high":766.12,"low":749.64,"close":759.4,"volume":3135900,"rsi_14":90.86,"sma_20":728.63,"sma_60":772.06,"sma_120":798.75},{"date":"2025-06-05","open":763.03,"high":763.52,"low":746.72,"close":759.24,"volume":3636400,"rsi_14":88.58,"sma_20":731.6,"sma_60":770.03,"sma_120":798.5},{"date":"2025-06-06","open":762.02,"high":766.1,"low":758.76,"close":763.41,"volume":2069900,"rsi_14":99.68,"sma_20":736.35,"sma_60":767.54,"sma_120":798.3},{"date":"2025-06-09","open":765.46,"high":772.74,"low":761.13,"close":767.2,"volume":2262200,"rsi_14":99.69,"sma_20":742.06,"sma_60":764.26,"sma_120":798.26},{"date":"2025-06-10","open":770.55,"high":801.83,"low":770.47,"close":800.4,"volume":4744400,"rsi_14":99.77,"sma_20":749.14,"sma_60":761.32,"sma_120":798.43},{"date":"2025-06-11","open":802.84,"high":813.82,"low":798.26,"close":801.81,"volume":3125400,"rsi_14":99.74,"sma_20":757.66,"sma_60":758.94,"sma_120":798.7},{"date":"2025-06-12","open":803.51,"high":811.68,"low":799.57,"close":805.2,"volume":2271100,"rsi_14":99.74,"sma_20":766.57,"sma_60":756.29,"sma_120":799.0},{"date":"2025-06-13","open":803.52,"high":818.06,"low":801.3,"close":812.47,"volume":2754600,"rsi_14":99.7,"sma_20":779.16,"sma_60":755.77,"sma_120":799.48},{"date":"2025-06-16","open":814.77,"high":818.06,"low":798.98,"close":800.79,"volume":2821800,"rsi_14":82.0,"sma_20":782.17,"sma_60":755.53,"sma_120":799.92},{"date":"2025-06-17","open":798.39,"high":798.39,"low":782.3,"close":784.59,"volume":2875600,"rsi_14":63.76,"sma_20":787.2,"sma_60":754.82,"sma_120":800.14},{"date":"2025-06-18","open":783.31,"high":783.98,"low":772.88,"close":778.43,"volume":2442900,"rsi_14":57.08,"sma_20":791.13,"sma_60":754.73,"sma_120":800.07},{"date":"2025-06-20","open":779.39,"high":779.39,"low":749.21,"close":756.32,"volume":6210600,"rsi_14":17.69,"sma_20":790.98,"sma_60":754.52,"sma_120":799.82},{"date":"2025-06-23","open":764.05,"high":786.54,"low":757.41,"close":764.16,"volume":3951500,"rsi_14":24.78,"sma_20":790.91,"sma_60":755.0,"sma_120":799.65},{"date":"2025-06-24","open":766.39,"high":777.84,"low":756.6,"close":771.54,"volume":2788500,"rsi_14":28.6,"sma_20":791.35,"sma_60":756.5,"sma_120":799.63},{"date":"2025-06-25","open":772.45,"high":792.23,"low":767.09,"close":785.64,"volume":3023100,"rsi_14":34.3,"sma_20":789.86,"sma_60":757.77,"sma_120":799.81},{"date":"2025-06-26","open":787.27,"high":792.08,"low":781.62,"close":788.43,"volume":3118200,"rsi_14":41.93,"sma_20":788.52,"sma_60":759.45,"sma_120":800.03},{"date":"2025-06-27","open":789.11,"high":795.75,"low":768.13,"close":768.93,"volume":4115100,"rsi_14":40.2,"sma_20":784.87,"sma_60":761.49,"sma_120":800.03},{"date":"2025-06-30","open":771.99,"high":778.4,"low":767.49,"close":772.97,"volume":3041500,"rsi_14":46.49,"sma_20":780.91,"sma_60":763.07,"sma_120":800.03},{"date":"2025-07-01","open":772.97,"high":783.36,"low":766.5,"close":769.37,"volume":2734000,"rsi_14":61.02,"sma_20":777.75,"sma_60":763.69,"sma_120":800.15},{"date":"2025-07-02","open":769.97,"high":773.28,"low":761.54,"close":772.73,"volume":1978300,"rsi_14":57.82,"sma_20":776.56,"sma_60":764.49,"sma_120":800.22},{"date":"2025-07-03","open":773.9,"high":776.96,"low":766.5,"close":774.1,"volume":1450800,"rsi_14":52.63,"sma_20":776.12,"sma_60":765.61,"sma_120":800.19},{"date":"2025-07-07","open":774.11,"high":774.58,"low":755.62,"close":766.37,"volume":2576900,"rsi_14":27.29,"sma_20":777.13,"sma_60":767.2,"sma_120":799.99},{"date":"2025-07-08","open":768.33,"high":786.02,"low":762.33,"close":771.12,"volume":3301800,"rsi_14":30.49,"sma_20":777.83,"sma_60":769.27,"sma_120":799.85},{"date":"2025-07-09","open":777.21,"high":787.32,"low":775.41,"close":780.3,"volume":2703100,"rsi_14":66.71,"sma_20":778.71,"sma_60":771.7,"sma_120":800.22},{"date":"2025-07-10","open":783.03,"high":792.77,"low":779.82,"close":784.0,"volume":3130400,"rsi_14":66.36,"sma_20":778.55,"sma_60":773.88,"sma_120":800.61},{"date":"2025-07-11","open":779.74,"high":789.04,"low":770.66,"close":786.34,"volume":2852500,"rsi_14":76.15,"sma_20":778.34,"sma_60":776.32,"sma_120":800.93},{"date":"2025-07-14","open":783.36,"high":794.14,"low":780.74,"close":792.62,"volume":2401400,"rsi_14":78.13,"sma_20":780.72,"sma_60":778.87,"sma_120":801.56},{"date":"2025-07-15","open":794.93,"high":798.65,"low":757.95,"close":765.26,"volume":4174100,"rsi_14":42.79,"sma_20":779.94,"sma_60":780.0,"sma_120":801.83},{"date":"2025-07-16","open":766.99,"high":789.35,"low":765.67,"close":783.16,"volume":3255400,"rsi_14":61.74,"sma_20":781.33,"sma_60":781.42,"sma_120":802.15},{"date":"2025-07-17","open":780.17,"high":783.36,"low":753.63,"close":755.1,"volume":4107300,"rsi_14":41.55,"sma_20":779.56,"sma_60":781.78,"sma_120":802.13},{"date":"2025-07-18","open":757.44,"high":769.43,"low":754.1,"close":765.22,"volume":3357700,"rsi_14":42.12,"sma_20":778.66,"sma_60":781.97,"sma_120":802.04},{"date":"2025-07-21","open":761.71,"high":765.51,"low":754.1,"close":755.77,"volume":3058000,"rsi_14":36.09,"sma_20":778.13,"sma_60":781.91,"sma_120":801.69},{"date":"2025-07-22","open":756.92,"high":771.74,"low":756.09,"close":769.91,"volume":2496600,"rsi_14":42.75,"sma_20":777.48,"sma_60":782.07,"sma_120":801.48},{"date":"2025-07-23","open":773.44,"high":793.36,"low":770.54,"close":792.17,"volume":2683600,"rsi_14":49.83,"sma_20":778.67,"sma_60":782.91,"sma_120":801.46},{"date":"2025-07-24","open":794.62,"high":803.33,"low":790.94,"close":798.66,"volume":2786400,"rsi_14":65.4,"sma_20":779.41,"sma_60":782.88,"sma_120":801.34},{"date":"2025-07-25","open":802.2,"high":808.33,"low":795.62,"close":805.86,"volume":2976900,"rsi_14":61.61,"sma_20":782.1,"sma_60":782.99,"sma_120":801.37},{"date":"2025-07-28","open":805.82,"high":813.32,"low":795.75,"close":801.31,"volume":2587700,"rsi_14":81.14,"sma_20":782.54,"sma_60":782.92,"sma_120":801.38},{"date":"2025-07-29","open":767.99,"high":772.93,"low":748.83,"close":756.53,"volume":7100700,"rsi_14":46.01,"sma_20":782.54,"sma_60":781.92,"sma_120":800.88},{"date":"2025-07-30","open":767.49,"high":771.56,"low":752.03,"close":753.69,"volume":4338700,"rsi_14":48.98,"sma_20":780.62,"sma_60":780.19,"sma_120":800.23},{"date":"2025-07-31","open":741.02,"high":760.0,"low":729.25,"close":733.85,"volume":5810300,"rsi_14":33.3,"sma_20":778.07,"sma_60":778.56,"sma_120":799.17},{"date":"2025-08-01","open":740.54,"high":761.54,"low":739.72,"close":755.92,"volume":4859500,"rsi_14":33.18,"sma_20":776.54,"sma_60":777.33,"sma_120":798.24},{"date":"2025-08-04","open":753.58,"high":767.97,"low":746.24,"close":762.53,"volume":3353400,"rsi_14":33.26,"sma_20":776.75,"sma_60":777.16,"sma_120":797.43},{"date":"2025-08-05","open":759.13,"high":763.46,"low":753.13,"close":759.51,"volume":3615200,"rsi_14":27.66,"sma_20":776.23,"sma_60":777.08,"sma_120":796.64},{"date":"2025-08-06","open":750.2,"high":756.58,"low":733.96,"close":740.09,"volume":4752100,"rsi_14":24.19,"sma_20":773.09,"sma_60":776.48,"sma_120":795.61},{"date":"2025-08-07","open":669.98,"high":672.59,"low":627.87,"close":635.47,"volume":26101600,"rsi_14":16.08,"sma_20":762.27,"sma_60":773.44,"sma_120":793.72},{"date":"2025-08-08","open":649.49,"high":650.66,"low":618.53,"close":620.39,"volume":14125100,"rsi_14":15.05,"sma_20":744.76,"sma_60":768.11,"sma_120":791.92},{"date":"2025-08-11","open":624.13,"high":648.94,"low":620.64,"close":629.88,"volume":11294200,"rsi_14":21.17,"sma_20":726.83,"sma_60":762.97,"sma_120":790.09},{"date":"2025-08-12","open":634.12,"high":640.75,"low":624.11,"close":634.05,"volume":6897400,"rsi_14":12.48,"sma_20":712.06,"sma_60":758.31,"sma_120":788.22},{"date":"2025-08-13","open":644.93,"high":656.18,"low":639.08,"close":654.94,"volume":6310000,"rsi_14":19.55,"sma_20":700.95,"sma_60":754.07,"sma_120":786.47},{"date":"2025-08-14","open":656.43,"high":679.71,"low":649.59,"close":678.67,"volume":8395900,"rsi_14":29.53,"sma_20":693.21,"sma_60":750.58,"sma_120":784.91},{"date":"2025-08-15","open":689.83,"high":702.34,"low":681.49,"close":696.82,"volume":8224600,"rsi_14":38.98,"sma_20":687.47,"sma_60":747.71,"sma_120":783.44},{"date":"2025-08-18","open":690.65,"high":703.3,"low":689.14,"close":693.66,"volume":4997300,"rsi_14":80.74,"sma_20":681.05,"sma_60":745.2,"sma_120":781.78},{"date":"2025-08-19","open":702.17,"high":709.78,"low":694.16,"close":698.79,"volume":5941000,"rsi_14":96.27,"sma_20":674.54,"sma_60":742.77,"sma_120":780.05},{"date":"2025-08-20","open":697.11,"high":701.36,"low":680.84,"close":701.0,"volume":4139400,"rsi_14":95.92,"sma_20":669.53,"sma_60":740.23,"sma_120":778.42},{"date":"2025-08-21","open":700.76,"high":713.88,"low":700.76,"close":705.36,"volume":3617300,"rsi_14":95.93,"sma_20":671.08,"sma_60":737.59,"sma_120":776.7},{"date":"2025-08-22","open":710.54,"high":714.94,"low":704.97,"close":707.2,"volume":3222700,"rsi_14":94.61,"sma_20":678.96,"sma_60":734.95,"sma_120":774.92},{"date":"2025-08-25","open":706.53,"high":709.01,"low":689.86,"close":690.96,"volume":2898100,"rsi_14":62.05,"sma_20":686.39,"sma_60":731.92,"sma_120":773.15},{"date":"2025-08-26","open":711.74,"high":731.55,"low":708.62,"close":731.4,"volume":7695600,"rsi_14":73.56,"sma_20":694.36,"sma_60":729.65,"sma_120":771.58},{"date":"2025-08-27","open":732.33,"high":741.89,"low":726.95,"close":729.55,"volume":4326200,"rsi_14":74.9,"sma_20":703.0,"sma_60":728.19,"sma_120":770.12},{"date":"2025-08-28","open":731.17,"high":733.94,"low":721.77,"close":727.36,"volume":3117000,"rsi_14":70.66,"sma_20":709.2,"sma_60":726.83,"sma_120":769.01},{"date":"2025-08-29","open":727.71,"high":732.78,"low":723.92,"close":727.97,"volume":2551200,"rsi_14":69.96,"sma_20":713.21,"sma_60":725.74,"sma_120":768.23},{"date":"2025-09-02","open":723.41,"high":732.5,"low":719.09,"close":730.57,"volume":3222500,"rsi_14":69.16,"sma_20":716.63,"sma_60":724.7,"sma_120":767.52},{"date":"2025-09-03","open":727.42,"high":733.19,"low":724.44,"close":733.19,"volume":2222500,"rsi_14":69.52,"sma_20":720.21,"sma_60":723.66,"sma_120":766.85},{"date":"2025-09-04","open":731.69,"high":742.3,"low":730.71,"close":738.24,"volume":2423400,"rsi_14":92.7,"sma_20":723.81,"sma_60":722.14,"sma_120":766.39},{"date":"2025-09-05","open":740.02,"high":740.02,"low":718.03,"close":722.64,"volume":3958200,"rsi_14":35.64,"sma_20":726.55,"sma_60":719.97,"sma_120":765.7},{"date":"2025-09-08","open":725.12,"high":738.03,"low":714.7,"close":733.99,"volume":4534600,"rsi_14":55.55,"sma_20":728.77,"sma_60":717.49,"sma_120":765.01},{"date":"2025-09-09","open":729.56,"high":748.11,"low":729.25,"close":745.89,"volume":2986900,"rsi_14":68.63,"sma_20":732.87,"sma_60":715.36,"sma_120":764.44},{"date":"2025-09-10","open":743.39,"high":751.05,"low":737.82,"close":749.87,"volume":2477400,"rsi_14":70.62,"sma_20":736.56,"sma_60":714.33,"sma_120":763.78},{"date":"2025-09-11","open":747.75,"high":756.34,"low":745.65,"close":751.52,"volume":2197500,"rsi_14":70.09,"sma_20":738.59,"sma_60":714.18,"sma_120":763.1},{"date":"2025-09-12","open":755.39,"high":756.81,"low":743.3,"close":750.64,"volume":2198300,"rsi_14":67.3,"sma_20":742.04,"sma_60":714.71,"sma_120":762.44},{"date":"2025-09-15","open":748.33,"high":751.58,"low":737.44,"close":743.48,"volume":2790900,"rsi_14":54.99,"sma_20":742.82,"sma_60":714.5,"sma_120":761.5},{"date":"2025-09-16","open":740.72,"high":765.54,"low":739.86,"close":759.9,"volume":3881300,"rsi_14":84.93,"sma_20":745.07,"sma_60":714.25,"sma_120":760.8},{"date":"2025-09-17","open":756.7,"high":772.07,"low":751.58,"close":755.35,"volume":3471200,"rsi_14":72.94,"sma_20":747.66,"sma_60":714.14,"sma_120":760.28},{"date":"2025-09-18","open":756.59,"high":767.68,"low":754.24,"close":758.13,"volume":3464000,"rsi_14":66.36,"sma_20":750.77,"sma_60":714.67,"sma_120":759.82},{"date":"2025-09-19","open":760.19,"high":760.19,"low":744.49,"close":747.26,"volume":7349500,"rsi_14":47.05,"sma_20":753.24,"sma_60":718.42,"sma_120":759.26},{"date":"2025-09-22","open":743.85,"high":757.25,"low":741.58,"close":750.2,"volume":2527400,"rsi_14":48.55,"sma_20":754.87,"sma_60":722.77,"sma_120":758.7},{"date":"2025-09-23","open":745.85,"high":748.26,"low":738.5,"close":742.28,"volume":2910100,"rsi_14":42.06,"sma_20":754.51,"sma_60":726.54,"sma_120":758.24},{"date":"2025-09-24","open":741.3,"high":742.24,"low":731.53,"close":737.18,"volume":2243000,"rsi_14":43.77,"sma_20":753.23,"sma_60":729.99,"sma_120":757.63},{"date":"2025-09-25","open":733.03,"high":735.35,"low":707.57,"close":710.1,"volume":5136400,"rsi_14":9.34,"sma_20":749.07,"sma_60":731.84,"sma_120":757.04},{"date":"2025-09-26","open":719.57,"high":724.42,"low":712.57,"close":719.98,"volume":3559700,"rsi_14":23.44,"sma_20":745.99,"sma_60":733.22,"sma_120":756.95},{"date":"2025-09-29","open":720.99,"high":723.28,"low":711.58,"close":721.94,"volume":3309200,"rsi_14":22.48,"sma_20":743.83,"sma_60":734.07,"sma_120":757.0},{"date":"2025-09-30","open":722.39,"high":761.53,"low":720.75,"close":758.2,"volume":6234300,"rsi_14":56.0,"sma_20":743.65,"sma_60":736.23,"sma_120":757.33},{"date":"2025-10-01","open":758.5,"high":828.06,"low":758.5,"close":820.23,"volume":10124500,"rsi_14":73.31,"sma_20":750.17,"sma_60":740.3,"sma_120":757.96},{"date":"2025-10-02","open":809.24,"high":829.21,"low":807.7,"close":814.69,"volume":4291800,"rsi_14":74.49,"sma_20":755.86,"sma_60":744.1,"sma_120":758.81},{"date":"2025-10-03","open":819.75,"high":842.8,"low":810.97,"close":834.59,"volume":5088500,"rsi_14":79.94,"sma_20":764.63,"sma_60":748.43,"sma_120":759.73},{"date":"2025-10-06","open":834.67,"high":851.18,"low":833.39,"close":839.74,"volume":3651400,"rsi_14":96.07,"sma_20":773.63,"sma_60":752.87,"sma_120":760.51},{"date":"2025-10-07","open":839.69,"high":843.2,"low":831.32,"close":838.32,"volume":2610800,"rsi_14":94.75,"sma_20":783.28,"sma_60":757.81,"sma_120":761.25},{"date":"2025-10-08","open":844.65,"high":850.62,"low":839.68,"close":840.4,"volume":2180900,"rsi_14":94.75,"sma_20":793.65,"sma_60":761.46,"sma_120":762.2},{"date":"2025-10-09","open":846.33,"high":854.84,"low":840.38,"close":849.97,"volume":3071700,"rsi_14":93.43,"sma_20":807.71,"sma_60":765.49,"sma_120":762.36},{"date":"2025-10-10","open":852.6,"high":858.91,"low":824.89,"close":828.25,"volume":3431000,"rsi_14":56.14,"sma_20":818.59,"sma_60":768.87,"sma_120":762.52},{"date":"2025-10-13","open":827.44,"high":830.07,"low":812.21,"close":814.25,"volume":2167500,"rsi_14":49.7,"sma_20":827.86,"sma_60":771.76,"sma_120":762.48},{"date":"2025-10-14","open":816.92,"high":816.92,"low":800.93,"close":807.24,"volume":1928400,"rsi_14":27.56,"sma_20":832.79,"sma_60":774.33,"sma_120":762.36},{"date":"2025-10-15","open":807.39,"high":824.97,"low":803.49,"close":821.37,"volume":2355800,"rsi_14":36.87,"sma_20":832.9,"sma_60":777.28,"sma_120":762.12},{"date":"2025-10-16","open":819.88,"high":829.45,"low":810.24,"close":814.23,"volume":2272900,"rsi_14":34.07,"sma_20":832.86,"sma_60":779.83,"sma_120":761.61},{"date":"2025-10-17","open":784.0,"high":799.38,"low":778.92,"close":797.78,"volume":3983000,"rsi_14":26.33,"sma_20":829.16,"sma_60":782.35,"sma_120":761.02},{"date":"2025-10-20","open":800.53,"high":804.32,"low":794.74,"close":803.87,"volume":2279700,"rsi_14":23.37,"sma_20":825.56,"sma_60":784.69,"sma_120":760.42},{"date":"2025-10-21","open":801.86,"high":807.88,"low":793.69,"close":794.54,"volume":2099500,"rsi_14":27.27,"sma_20":821.16,"sma_60":786.32,"sma_120":759.62},{"date":"2025-10-22","open":793.38,"high":810.81,"low":788.83,"close":807.32,"volume":2930600,"rsi_14":45.25,"sma_20":817.83,"sma_60":788.24,"sma_120":759.8},{"date":"2025-10-23","open":801.33,"high":819.51,"low":800.95,"close":815.88,"volume":2632900,"rsi_14":55.8,"sma_20":814.41,"sma_60":790.39,"sma_120":759.81},{"date":"2025-10-24","open":810.08,"high":828.9,"low":807.39,"close":820.26,"volume":2211200,"rsi_14":49.14,"sma_20":813.6,"sma_60":792.73,"sma_120":759.87},{"date":"2025-10-27","open":819.81,"high":821.22,"low":806.38,"close":821.21,"volume":2114800,"rsi_14":55.97,"sma_20":814.3,"sma_60":795.33,"sma_120":760.33},{"date":"2025-10-28","open":820.81,"high":824.24,"low":808.93,"close":814.94,"volume":2493500,"rsi_14":67.74,"sma_20":815.08,"sma_60":797.17,"sma_120":760.71},{"date":"2025-10-29","open":822.11,"high":825.07,"low":804.54,"close":808.41,"volume":3591200,"rsi_14":54.65,"sma_20":813.77,"sma_60":798.95,"sma_120":761.26},{"date":"2025-10-30","open":832.23,"high":847.64,"low":807.14,"close":839.19,"volume":6037200,"rsi_14":81.78,"sma_20":816.28,"sma_60":801.67,"sma_120":762.2},{"date":"2025-10-31","open":833.88,"high":864.44,"low":828.94,"close":857.43,"volume":5015000,"rsi_14":83.09,"sma_20":822.28,"sma_60":805.36,"sma_120":763.12},{"date":"2025-11-03","open":861.08,"high":895.67,"low":857.19,"close":890.89,"volume":5401500,"rsi_14":87.28,"sma_20":831.02,"sma_60":810.07,"sma_120":764.4},{"date":"2025-11-04","open":885.8,"high":909.46,"low":878.08,"close":901.16,"volume":5911500,"rsi_14":87.98,"sma_20":841.73,"sma_60":815.39,"sma_120":766.01},{"date":"2025-11-05","open":905.27,"high":949.45,"low":902.15,"close":919.99,"volume":7272900,"rsi_14":89.71,"sma_20":853.06,"sma_60":821.51,"sma_120":767.64},{"date":"2025-11-06","open":922.16,"high":943.93,"low":910.5,"close":931.54,"volume":6417400,"rsi_14":94.96,"sma_20":864.68,"sma_60":828.93,"sma_120":769.15},{"date":"2025-11-07","open":925.31,"high":926.14,"low":895.23,"close":918.56,"volume":4373400,"rsi_14":90.46,"sma_20":874.56,"sma_60":835.58,"sma_120":770.57},{"date":"2025-11-10","open":933.83,"high":975.81,"low":932.51,"close":960.56,"volume":5696600,"rsi_14":91.19,"sma_20":888.56,"sma_60":843.57,"sma_120":772.42},{"date":"2025-11-11","open":960.47,"high":993.66,"low":959.22,"close":982.4,"volume":4166400,"rsi_14":91.4,"sma_20":905.39,"sma_60":851.08,"sma_120":774.62},{"date":"2025-11-12","open":986.87,"high":1015.99,"low":983.87,"close":1011.38,"volume":5185200,"rsi_14":91.13,"sma_20":925.78,"sma_60":857.49,"sma_120":777.15},{"date":"2025-11-13","open":1003.74,"high":1026.45,"low":1003.74,"close":1016.44,"volume":4153600,"rsi_14":90.81,"sma_20":943.59,"sma_60":864.24,"sma_120":779.74},{"date":"2025-11-14","open":1004.12,"high":1028.62,"low":1002.92,"close":1020.32,"volume":3862300,"rsi_14":89.72,"sma_20":959.96,"sma_60":870.47,"sma_120":782.26},{"date":"2025-11-17","open":998.87,"high":1027.15,"low":993.47,"close":1016.76,"volume":4720000,"rsi_14":86.01,"sma_20":972.61,"sma_60":876.4,"sma_120":784.8},{"date":"2025-11-18","open":1009.11,"high":1035.69,"low":1009.11,"close":1025.07,"volume":3430500,"rsi_14":96.87,"sma_20":985.06,"sma_60":882.65,"sma_120":787.39},{"date":"2025-11-19","open":1024.66,"high":1050.49,"low":1021.29,"close":1044.52,"volume":3571200,"rsi_14":96.09,"sma_20":997.58,"sma_60":889.49,"sma_120":790.01},{"date":"2025-11-20","open":1040.44,"high":1051.89,"low":1033.23,"close":1038.25,"volume":3135700,"rsi_14":86.97,"sma_20":1008.3,"sma_60":895.79,"sma_120":792.5},{"date":"2025-11-21","open":1035.97,"high":1061.49,"low":1032.98,"close":1054.58,"volume":4266700,"rsi_14":84.35,"sma_20":1021.97,"sma_60":903.38,"sma_120":795.1},{"date":"2025-11-24","open":1051.66,"high":1070.52,"low":1044.31,"close":1064.99,"volume":5497200,"rsi_14":85.58,"sma_20":1032.46,"sma_60":911.77,"sma_120":797.66},{"date":"2025-11-25","open":1070.63,"high":1105.74,"low":1068.06,"close":1104.57,"volume":4181500,"rsi_14":90.53,"sma_20":1044.74,"sma_60":921.73,"sma_120":800.55},{"date":"2025-11-26","open":1096.67,"high":1106.61,"low":1092.79,"close":1099.0,"volume":3093700,"rsi_14":88.81,"sma_20":1053.54,"sma_60":931.03,"sma_120":803.36},{"date":"2025-11-28","open":1091.42,"high":1093.74,"low":1062.53,"close":1070.27,"volume":2732200,"rsi_14":81.61,"sma_20":1001.27,"sma_60":859.72,"sma_120":805.9},{"date":"2025-12-01","open":1069.19,"high":1078.91,"low":1049.9,"close":1052.77,"volume":3070200,"rsi_14":71.4,"sma_20":1011.09,"sma_60":865.25,"sma_120":808.01},{"date":"2025-12-02","open":1047.48,"high":1063.02,"low":1035.33,"close":1041.06,"volume":3280000,"rsi_14":64.28,"sma_20":1018.63,"sma_60":870.39,"sma_120":810.01},{"date":"2025-12-03","open":1041.33,"high":1046.4,"low":1017.38,"close":1028.56,"volume":3447000,"rsi_14":54.55,"sma_20":1025.03,"sma_60":875.12,"sma_120":811.89},{"date":"2025-12-04","open":1027.64,"high":1027.64,"low":1002.31,"close":1009.58,"volume":3854900,"rsi_14":48.31,"sma_20":1029.54,"sma_60":879.47,"sma_120":813.54},{"date":"2025-12-05","open":1018.89,"high":1022.42,"low":999.15,"close":1005.42,"volume":2502100,"rsi_14":46.33,"sma_20":1033.25,"sma_60":883.73,"sma_120":815.25},{"date":"2025-12-08","open":1005.85,"high":1009.3,"low":984.1,"close":992.77,"volume":3088600,"rsi_14":44.35,"sma_20":1036.98,"sma_60":887.78,"sma_120":816.99},{"date":"2025-12-09","open":997.99,"high":1007.11,"low":974.45,"close":977.47,"volume":2569700,"rsi_14":39.14,"sma_20":1037.83,"sma_60":891.7,"sma_120":818.66},{"date":"2025-12-10","open":980.24,"high":998.15,"low":972.4,"close":988.84,"volume":2966300,"rsi_14":36.81,"sma_20":1038.15,"sma_60":895.53,"sma_120":820.61},{"date":"2025-12-11","open":1003.28,"high":1026.57,"low":982.23,"close":1004.5,"volume":4517000,"rsi_14":42.35,"sma_20":1037.81,"sma_60":899.71,"sma_120":822.62},{"date":"2025-12-12","open":1003.88,"high":1023.93,"low":998.65,"close":1022.54,"volume":3275200,"rsi_14":42.79,"sma_20":1038.11,"sma_60":904.14,"sma_120":824.72},{"date":"2025-12-15","open":1027.56,"high":1059.85,"low":1027.56,"close":1057.05,"volume":4648400,"rsi_14":48.39,"sma_20":1039.96,"sma_60":909.32,"sma_120":827.0},{"date":"2025-12-16","open":1058.36,"high":1063.08,"low":1031.22,"close":1049.19,"volume":4024500,"rsi_14":37.09,"sma_20":1041.59,"sma_60":914.33,"sma_120":829.18},{"date":"2025-12-17","open":1059.15,"high":1059.15,"low":1031.4,"close":1036.75,"volume":3726600,"rsi_14":35.94,"sma_20":1042.17,"sma_60":919.26,"sma_120":831.42},{"date":"2025-12-18","open":1036.76,"high":1074.04,"low":1034.51,"close":1051.77,"volume":3848600,"rsi_14":45.55,"sma_20":1042.54,"sma_60":924.53,"sma_120":833.76},{"date":"2025-12-19","open":1053.89,"high":1070.18,"low":1053.89,"close":1066.26,"volume":5829100,"rsi_14":53.29,"sma_20":1043.95,"sma_60":930.5,"sma_120":836.25},{"date":"2025-12-22","open":1071.51,"high":1078.24,"low":1057.86,"close":1071.27,"volume":2625600,"rsi_14":57.63,"sma_20":1044.78,"sma_60":936.38,"sma_120":838.75},{"date":"2025-12-23","open":1058.36,"high":1083.22,"low":1058.36,"close":1066.46,"volume":2108600,"rsi_14":59.96,"sma_20":1044.86,"sma_60":942.15,"sma_120":841.2},{"date":"2025-12-24","open":1069.44,"high":1080.48,"low":1067.52,"close":1071.77,"volume":932800,"rsi_14":67.6,"sma_20":1043.21,"sma_60":947.4,"sma_120":843.75},{"date":"2025-12-26","open":1071.77,"high":1076.16,"low":1063.13,"close":1072.54,"volume":1014600,"rsi_14":69.37,"sma_20":1041.88,"sma_60":951.63,"sma_120":846.28},{"date":"2025-12-29","open":1072.74,"high":1080.25,"low":1069.19,"close":1073.51,"volume":1653000,"rsi_14":74.99,"sma_20":1042.04,"sma_60":955.96,"sma_120":848.73},{"date":"2025-12-30","open":1073.74,"high":1077.14,"low":1066.89,"close":1074.53,"volume":1251500,"rsi_14":82.95,"sma_20":1043.14,"sma_60":959.98,"sma_120":851.17},{"date":"2025-12-31","open":1074.54,"high":1078.26,"low":1069.23,"close":1069.48,"volume":1646700,"rsi_14":78.6,"sma_20":1044.57,"sma_60":963.83,"sma_120":853.54},{"date":"2026-01-02","open":1071.2,"high":1075.43,"low":1046.99,"close":1075.14,"volume":2469100,"rsi_14":76.97,"sma_20":1046.9,"sma_60":967.79,"sma_120":855.9},{"date":"2026-01-05","open":1064.06,"high":1080.13,"low":1028.38,"close":1036.47,"volume":4084800,"rsi_14":54.6,"sma_20":1048.26,"sma_60":971.08,"sma_120":858.18},{"date":"2026-01-06","open":1039.06,"high":1065.65,"low":1034.9,"close":1058.9,"volume":2690700,"rsi_14":50.66,"sma_20":1050.94,"sma_60":974.58,"sma_120":860.48},{"date":"2026-01-07","open":1071.79,"high":1112.26,"low":1070.76,"close":1102.73,"volume":4652800,"rsi_14":65.26,"sma_20":1056.47,"sma_60":979.17,"sma_120":863.4},{"date":"2026-01-08","open":1108.31,"high":1128.47,"low":1064.98,"close":1079.94,"volume":3156000,"rsi_14":61.62,"sma_20":1061.62,"sma_60":983.62,"sma_120":866.03},{"date":"2026-01-09","open":1081.57,"high":1099.18,"low":1057.89,"close":1058.42,"volume":2561900,"rsi_14":51.73,"sma_20":1065.11,"sma_60":987.83,"sma_120":868.57},{"date":"2026-01-12","open":1052.88,"high":1078.12,"low":1052.88,"close":1075.77,"volume":2380200,"rsi_14":52.44,"sma_20":1068.69,"sma_60":992.09,"sma_120":871.13},{"date":"2026-01-13","open":1077.76,"high":1084.95,"low":1063.92,"close":1071.98,"volume":2194200,"rsi_14":50.18,"sma_20":1071.18,"sma_60":996.41,"sma_120":873.47},{"date":"2026-01-14","open":1076.52,"high":1078.76,"low":1055.99,"close":1068.1,"volume":1912600,"rsi_14":50.43,"sma_20":1071.73,"sma_60":1000.94,"sma_120":875.73},{"date":"2026-01-15","open":1057.42,"high":1062.49,"low":1007.67,"close":1027.98,"volume":4183400,"rsi_14":40.39,"sma_20":1070.67,"sma_60":1004.69,"sma_120":877.59},{"date":"2026-01-16","open":1019.48,"high":1044.86,"low":1013.08,"close":1033.38,"volume":3828963,"rsi_14":52.54,"sma_20":1054.39,"sma_60":934.7,"sma_120":805.59},{"date":"2026-01-20","open":1023.18,"high":1040.79,"low":1011.05,"close":1036.26,"volume":2484900,"rsi_14":42.05,"sma_20":1069.72,"sma_60":1012.52,"sma_120":881.88},{"date":"2026-01-21","open":1038.81,"high":1076.1,"low":1036.98,"close":1073.31,"volume":3685900,"rsi_14":49.77,"sma_20":1070.07,"sma_60":1016.84,"sma_120":884.55},{"date":"2026-01-22","open":1073.31,"high":1090.18,"low":1066.56,"close":1082.12,"volume":2478200,"rsi_14":52.3,"sma_20":1070.62,"sma_60":1021.22,"sma_120":887.47},{"date":"2026-01-23","open":1078.49,"high":1079.08,"low":1057.88,"close":1059.14,"volume":2592900,"rsi_14":47.26,"sma_20":1070.25,"sma_60":1025.21,"sma_120":890.01},{"date":"2026-01-26","open":1057.07,"high":1061.92,"low":1038.28,"close":1057.61,"volume":2244900,"rsi_14":54.15,"sma_20":1069.54,"sma_60":1029.27,"sma_120":892.48},{"date":"2026-01-27","open":1058.96,"high":1068.2,"low":1029.81,"close":1034.48,"volume":2587900,"rsi_14":45.22,"sma_20":1067.63,"sma_60":1033.06,"sma_120":894.78},{"date":"2026-01-28","open":1024.13,"high":1024.71,"low":999.28,"close":1018.85,"volume":3300200,"rsi_14":31.51,"sma_20":1064.88,"sma_60":1036.07,"sma_120":897.12},{"date":"2026-01-29","open":1020.4,"high":1034.97,"low":1013.08,"close":1019.19,"volume":2293000,"rsi_14":35.14,"sma_20":1062.1,"sma_60":1038.77,"sma_120":900.33},{"date":"2026-01-30","open":1028.3,"high":1043.5,"low":1015.07,"close":1032.14,"volume":3303100,"rsi_14":43.29,"sma_20":1060.22,"sma_60":1041.14,"sma_120":903.78},{"date":"2026-02-02","open":1032.55,"high":1052.3,"low":1032.55,"close":1039.08,"volume":2757100,"rsi_14":40.11,"sma_20":1058.41,"sma_60":1043.45,"sma_120":907.21},{"date":"2026-02-03","open":1035.72,"high":1043.73,"low":988.78,"close":998.61,"volume":5483900,"rsi_14":33.48,"sma_20":1056.51,"sma_60":1044.77,"sma_120":910.26},{"date":"2026-02-04","open":1069.92,"high":1108.61,"low":1059.85,"close":1101.77,"volume":7119400,"rsi_14":55.24,"sma_20":1058.66,"sma_60":1047.62,"sma_120":914.0},{"date":"2026-02-05","open":1060.35,"high":1069.8,"low":1000.97,"close":1015.9,"volume":7742400,"rsi_14":48.36,"sma_20":1054.3,"sma_60":1049.25,"sma_120":916.83},{"date":"2026-02-06","open":1050.89,"high":1054.89,"low":1028.27,"close":1053.06,"volume":4887100,"rsi_14":52.47,"sma_20":1052.95,"sma_60":1050.8,"sma_120":919.81},{"date":"2026-02-09","open":1071.88,"high":1101.59,"low":1037.88,"close":1039.62,"volume":3423770,"rsi_14":54.29,"sma_20":1055.56,"sma_60":938.48,"sma_120":807.59},{"date":"2026-02-10","open":1046.2,"high":1050.89,"low":1019.26,"close":1020.04,"volume":3533942,"rsi_14":42.7,"sma_20":1055.53,"sma_60":942.2,"sma_120":809.42},{"date":"2026-02-11","open":1022.77,"high":1025.42,"low":1008.02,"close":1010.3,"volume":2595915,"rsi_14":40.39,"sma_20":1055.01,"sma_60":945.75,"sma_120":864.05},{"date":"2026-02-12","open":1019.91,"high":1054.72,"low":1007.11,"close":1033.25,"volume":3592172,"rsi_14":48.73,"sma_20":1055.84,"sma_60":949.59,"sma_120":866.55},{"date":"2026-02-13","open":1036.67,"high":1060.96,"low":1030.4,"close":1036.69,"volume":2698728,"rsi_14":49.17,"sma_20":1056.75,"sma_60":953.46,"sma_120":869.07},{"date":"2026-02-17","open":1043.16,"high":1063.56,"low":1031.59,"close":1034.16,"volume":2965299,"rsi_14":44.0,"sma_20":1057.12,"sma_60":957.45,"sma_120":871.47},{"date":"2026-02-18","open":1029.08,"high":1034.24,"low":1008.09,"close":1017.31,"volume":3236900,"rsi_14":49.57,"sma_20":1043.59,"sma_60":1051.95,"sma_120":938.71},{"date":"2026-02-19","open":1007.61,"high":1021.97,"low":1003.8,"close":1019.97,"volume":2145800,"rsi_14":49.88,"sma_20":1040.83,"sma_60":1051.61,"sma_120":941.13},{"date":"2026-02-20","open":1020.6,"high":1025.38,"low":999.27,"close":1006.31,"volume":3249409,"rsi_14":38.24,"sma_20":1056.1,"sma_60":960.96,"sma_120":873.64},{"date":"2026-02-23","open":1043.69,"high":1061.07,"low":1030.71,"close":1055.19,"volume":4767600,"rsi_14":51.71,"sma_20":1036.65,"sma_60":1050.58,"sma_120":946.18},{"date":"2026-02-24","open":1040.44,"high":1055.53,"low":1020.84,"close":1039.61,"volume":2791698,"rsi_14":44.24,"sma_20":1055.76,"sma_60":964.83,"sma_120":876.05},{"date":"2026-02-25","open":1036.04,"high":1050.27,"low":1023.73,"close":1026.83,"volume":2449349,"rsi_14":41.96,"sma_20":1054.79,"sma_60":968.47,"sma_120":878.36},{"date":"2026-02-26","open":1025.92,"high":1025.92,"low":1004.24,"close":1018.77,"volume":2644372,"rsi_14":29.78,"sma_20":1053.72,"sma_60":971.84,"sma_120":880.58},{"date":"2026-02-27","open":1015.93,"high":1049.65,"low":1014.12,"close":1048.64,"volume":4325931,"rsi_14":38.3,"sma_20":1054.16,"sma_60":975.71,"sma_120":883.05},{"date":"2026-03-02","open":1042.9,"high":1053.09,"low":1010.03,"close":1014.73,"volume":3079925,"rsi_14":34.32,"sma_20":1052.06,"sma_60":978.94,"sma_120":885.25},{"date":"2026-03-03","open":1009.14,"high":1017.03,"low":992.2,"close":1004.53,"volume":2837321,"rsi_14":46.27,"sma_20":1033.68,"sma_60":1046.33,"sma_120":960.73},{"date":"2026-03-04","open":1008.09,"high":1012.49,"low":990.56,"close":1000.38,"volume":1934112,"rsi_14":47.47,"sma_20":1033.68,"sma_60":1046.15,"sma_120":962.81},{"date":"2026-03-05","open":991.08,"high":991.08,"low":963.24,"close":980.13,"volume":3760251,"rsi_14":37.48,"sma_20":1027.45,"sma_60":1045.69,"sma_120":964.71},{"date":"2026-03-06","open":971.9,"high":988.07,"low":963.02,"close":987.18,"volume":2627805,"rsi_14":39.14,"sma_20":1025.93,"sma_60":1045.56,"sma_120":966.67},{"date":"2026-03-09","open":984.33,"high":1005.63,"low":977.44,"close":1005.18,"volume":2799420,"rsi_14":44.05,"sma_20":1023.44,"sma_60":1046.0,"sma_120":968.85},{"date":"2026-03-10","open":1008.38,"high":1009.01,"low":991.07,"close":998.17,"volume":1660567,"rsi_14":45.86,"sma_20":1021.26,"sma_60":1046.13,"sma_120":970.83},{"date":"2026-03-11","open":996.67,"high":999.33,"low":987.72,"close":996.66,"volume":1446355,"rsi_14":44.88,"sma_20":1019.99,"sma_60":1045.96,"sma_120":972.83},{"date":"2026-03-12","open":991.96,"high":991.96,"low":970.78,"close":974.14,"volume":2336329,"rsi_14":43.21,"sma_20":1018.07,"sma_60":1045.11,"sma_120":974.62},{"date":"2026-03-13","open":977.01,"high":1000.03,"low":974.89,"close":981.95,"volume":1984353,"rsi_14":44.45,"sma_20":1014.19,"sma_60":1004.45,"sma_120":903.06},{"date":"2026-03-16","open":988.83,"high":995.0,"low":972.41,"close":985.97,"volume":2289888,"rsi_14":35.9,"sma_20":1012.41,"sma_60":1006.57,"sma_120":905.04},{"date":"2026-03-17","open":975.81,"high":978.05,"low":922.31,"close":927.39,"volume":5637508,"rsi_14":28.93,"sma_20":1007.51,"sma_60":1040.88,"sma_120":980.07},{"date":"2026-03-18","open":922.06,"high":926.05,"low":902.23,"close":915.13,"volume":3443808,"rsi_14":28.43,"sma_20":1002.39,"sma_60":1038.57,"sma_120":981.55},{"date":"2026-03-19","open":911.09,"high":921.59,"low":907.96,"close":914.58,"volume":2378979,"rsi_14":18.19,"sma_20":997.1,"sma_60":1036.0,"sma_120":983.25},{"date":"2026-03-20","open":907.65,"high":922.43,"low":896.43,"close":903.82,"volume":4818789,"rsi_14":20.46,"sma_20":989.51,"sma_60":956.9,"sma_120":852.26},{"date":"2026-03-23","open":910.59,"high":923.83,"low":904.35,"close":907.65,"volume":2817548,"rsi_14":23.31,"sma_20":984.56,"sma_60":1008.57,"sma_120":911.98},{"date":"2026-03-24","open":904.12,"high":905.78,"low":892.76,"close":900.15,"volume":2572679,"rsi_14":22.85,"sma_20":977.57,"sma_60":959.97,"sma_120":854.64},{"date":"2026-03-25","open":909.59,"high":919.22,"low":906.2,"close":913.4,"volume":2177748,"rsi_14":31.33,"sma_20":971.88,"sma_60":1008.08,"sma_120":914.8},{"date":"2026-03-26","open":909.48,"high":913.44,"low":893.44,"close":894.15,"volume":2163159,"rsi_14":25.3,"sma_20":965.63,"sma_60":962.8,"sma_120":856.67},{"date":"2026-03-27","open":893.15,"high":897.97,"low":874.32,"close":875.45,"volume":2740802,"rsi_14":15.67,"sma_20":956.94,"sma_60":964.08,"sma_120":857.3},{"date":"2026-03-30","open":885.65,"high":894.58,"low":880.3,"close":883.81,"volume":3070244,"rsi_14":19.99,"sma_20":950.39,"sma_60":965.4,"sma_120":857.94},{"date":"2026-03-31","open":890.65,"high":921.21,"low":889.3,"close":916.85,"volume":3464240,"rsi_14":32.19,"sma_20":946.02,"sma_60":967.42,"sma_120":858.9},{"date":"2026-04-01","open":923.93,"high":973.57,"low":923.05,"close":951.48,"volume":6267884,"rsi_14":45.23,"sma_20":943.54,"sma_60":969.81,"sma_120":860.52},{"date":"2026-04-02","open":942.0,"high":954.64,"low":927.06,"close":932.61,"volume":2727128,"rsi_14":39.95,"sma_20":941.23,"sma_60":971.74,"sma_120":862.0},{"date":"2026-04-06","open":929.08,"high":933.02,"low":916.86,"close":924.11,"volume":1821082,"rsi_14":37.52,"sma_20":938.04,"sma_60":973.45,"sma_120":863.58},{"date":"2026-04-07","open":921.56,"high":929.69,"low":895.59,"close":928.13,"volume":2726863,"rsi_14":50.23,"sma_20":934.18,"sma_60":975.21,"sma_120":865.01},{"date":"2026-04-08","open":938.53,"high":958.08,"low":930.16,"close":950.27,"volume":2567998,"rsi_14":58.73,"sma_20":931.81,"sma_60":977.45,"sma_120":866.57},{"date":"2026-04-09","open":945.45,"high":960.69,"low":936.3,"close":952.15,"volume":1672549,"rsi_14":59.17,"sma_20":929.58,"sma_60":979.83,"sma_120":868.17},{"date":"2026-04-10","open":960.63,"high":960.87,"low":932.57,"close":936.48,"volume":1958925,"rsi_14":57.76,"sma_20":927.72,"sma_60":981.44,"sma_120":869.8},{"date":"2026-04-13","open":936.98,"high":942.89,"low":924.22,"close":926.59,"volume":2089567,"rsi_14":54.33,"sma_20":924.94,"sma_60":982.57,"sma_120":872.23},{"date":"2026-04-14","open":922.06,"high":936.94,"low":912.13,"close":919.57,"volume":2360236,"rsi_14":54.65,"sma_20":921.65,"sma_60":983.03,"sma_120":874.72},{"date":"2026-04-15","open":920.56,"high":927.04,"low":885.21,"close":902.15,"volume":4233418,"rsi_14":47.4,"sma_20":920.34,"sma_60":983.02,"sma_120":876.99},{"date":"2026-04-16","open":908.77,"high":917.07,"low":895.29,"close":901.12,"volume":2836574,"rsi_14":51.69,"sma_20":919.64,"sma_60":982.68,"sma_120":879.21},{"date":"2026-04-17","open":914.88,"high":927.03,"low":914.88,"close":924.08,"volume":3266094,"rsi_14":61.77,"sma_20":920.11,"sma_60":982.53,"sma_120":881.46},{"date":"2026-04-20","open":923.95,"high":926.68,"low":909.6,"close":916.97,"volume":1926259,"rsi_14":58.26,"sma_20":920.81,"sma_60":982.47,"sma_120":883.44},{"date":"2026-04-21","open":907.31,"high":910.15,"low":878.31,"close":900.15,"volume":4062792,"rsi_14":45.56,"sma_20":920.41,"sma_60":987.02,"sma_120":934.84},{"date":"2026-04-22","open":903.52,"high":919.61,"low":899.36,"close":918.55,"volume":2623775,"rsi_14":40.34,"sma_20":921.32,"sma_60":980.34,"sma_120":887.0},{"date":"2026-04-23","open":926.53,"high":927.04,"low":908.99,"close":914.73,"volume":2149232,"rsi_14":44.18,"sma_20":921.38,"sma_60":978.7,"sma_120":888.79},{"date":"2026-04-24","open":897.15,"high":897.56,"low":868.96,"close":881.15,"volume":4463678,"rsi_14":38.18,"sma_20":920.75,"sma_60":976.41,"sma_120":890.29},{"date":"2026-04-27","open":875.34,"high":888.37,"low":865.28,"close":865.51,"volume":2700286,"rsi_14":33.8,"sma_20":920.25,"sma_60":977.12,"sma_120":936.45},{"date":"2026-04-28","open":869.13,"high":875.36,"low":860.6,"close":871.22,"volume":2561280,"rsi_14":27.86,"sma_20":919.64,"sma_60":974.03,"sma_120":936.81},{"date":"2026-04-29","open":863.29,"high":866.26,"low":847.81,"close":848.5,"volume":3904584,"rsi_14":23.84,"sma_20":916.21,"sma_60":970.55,"sma_120":936.96},{"date":"2026-04-30","open":895.92,"high":942.49,"low":893.95,"close":931.63,"volume":8236718,"rsi_14":48.9,"sma_20":915.15,"sma_60":968.27,"sma_120":937.92},{"date":"2026-05-01","open":945.93,"high":981.32,"low":940.8,"close":960.27,"volume":4352441,"rsi_14":55.99,"sma_20":916.6,"sma_60":966.51,"sma_120":939.14},{"date":"2026-05-04","open":956.95,"high":971.12,"low":948.73,"close":964.85,"volume":3696945,"rsi_14":58.02,"sma_20":918.62,"sma_60":963.57,"sma_120":899.85},{"date":"2026-05-05","open":968.79,"high":989.64,"low":961.34,"close":985.73,"volume":2955528,"rsi_14":64.64,"sma_20":921.51,"sma_60":962.21,"sma_120":901.99},{"date":"2026-05-06","open":988.2,"high":993.32,"low":980.37,"close":983.91,"volume":3921221,"rsi_14":64.49,"sma_20":923.2,"sma_60":960.17,"sma_120":904.1},{"date":"2026-05-07","open":982.24,"high":985.86,"low":964.02,"close":971.86,"volume":3494856,"rsi_14":58.84,"sma_20":924.23,"sma_60":958.02,"sma_120":906.09},{"date":"2026-05-08","open":970.97,"high":976.88,"low":944.5,"close":945.43,"volume":3559161,"rsi_14":54.78,"sma_20":924.62,"sma_60":956.51,"sma_120":907.8},{"date":"2026-05-11","open":945.98,"high":991.84,"low":940.26,"close":963.92,"volume":3517454,"rsi_14":60.77,"sma_20":926.51,"sma_60":955.22,"sma_120":909.81},{"date":"2026-05-12","open":971.34,"high":994.35,"low":968.09,"close":986.72,"volume":3037467,"rsi_14":61.4,"sma_20":929.9,"sma_60":954.64,"sma_120":911.92},{"date":"2026-05-13","open":991.59,"high":1019.57,"low":988.85,"close":1012.52,"volume":3486425,"rsi_14":65.19,"sma_20":935.42,"sma_60":954.65,"sma_120":914.14},{"date":"2026-05-14","open":1014.25,"high":1014.93,"low":992.84,"close":1003.5,"volume":1751682,"rsi_14":70.87,"sma_20":940.62,"sma_60":954.15,"sma_120":916.26},{"date":"2026-05-15","open":1005.51,"high":1012.9,"low":995.95,"close":1003.45,"volume":2820726,"rsi_14":73.93,"sma_20":944.43,"sma_60":953.54,"sma_120":918.32},{"date":"2026-05-18","open":999.15,"high":1001.53,"low":977.44,"close":986.64,"volume":2015971,"rsi_14":69.39,"sma_20":947.88,"sma_60":952.72,"sma_120":920.28},{"date":"2026-05-19","open":988.06,"high":1020.3,"low":983.16,"close":1019.91,"volume":3796015,"rsi_14":77.78,"sma_20":953.77,"sma_60":952.92,"sma_120":922.56},{"date":"2026-05-20","open":1023.49,"high":1036.36,"low":1002.22,"close":1017.38,"volume":2780189,"rsi_14":68.53,"sma_20":958.62,"sma_60":952.51,"sma_120":924.68},{"date":"2026-05-21","open":1022.8,"high":1045.76,"low":1020.5,"close":1040.13,"volume":2705204,"rsi_14":67.88,"sma_20":964.86,"sma_60":952.71,"sma_120":927.04},{"date":"2026-05-22","open":1048.27,"high":1068.77,"low":1045.54,"close":1063.44,"volume":3472924,"rsi_14":70.43,"sma_20":973.92,"sma_60":953.43,"sma_120":929.57},{"date":"2026-05-26","open":1073.43,"high":1080.42,"low":1058.81,"close":1063.18,"volume":2983414,"rsi_14":67.78,"sma_20":983.82,"sma_60":953.67,"sma_120":932.2},{"date":"2026-05-27","open":1070.69,"high":1091.4,"low":1068.33,"close":1081.33,"volume":2587481,"rsi_14":70.65,"sma_20":994.23,"sma_60":954.74,"sma_120":934.94},{"date":"2026-05-28","open":1095.03,"high":1147.42,"low":1090.41,"close":1125.15,"volume":4605822,"rsi_14":78.58,"sma_20":1007.96,"sma_60":956.72,"sma_120":938.1},{"date":"2026-05-29","open":1125.35,"high":1131.0,"low":1087.41,"close":1103.38,"volume":4603028,"rsi_14":80.05,"sma_20":1016.48,"sma_60":958.41,"sma_120":941.14},{"date":"2026-06-01","open":1093.4,"high":1104.55,"low":1070.03,"close":1080.62,"volume":2693447,"rsi_14":71.65,"sma_20":1022.4,"sma_60":960.06,"sma_120":944.21},{"date":"2026-06-02","open":1065.81,"high":1076.64,"low":1050.61,"close":1062.59,"volume":2408537,"rsi_14":64.5,"sma_20":1027.27,"sma_60":961.31,"sma_120":947.06},{"date":"2026-06-03","open":1057.95,"high":1091.68,"low":1051.97,"close":1077.2,"volume":2655644,"rsi_14":63.31,"sma_20":1031.94,"sma_60":962.54,"sma_120":950.03},{"date":"2026-06-04","open":1106.98,"high":1138.79,"low":1100.01,"close":1123.62,"volume":4046733,"rsi_14":70.69,"sma_20":1038.63,"sma_60":964.54,"sma_120":953.02},{"date":"2026-06-05","open":1141.3,"high":1164.58,"low":1129.37,"close":1129.76,"volume":4126160,"rsi_14":71.85,"sma_20":1046.51,"sma_60":966.76,"sma_120":955.59},{"date":"2026-06-08","open":1157.3,"high":1181.0,"low":1141.92,"close":1147.47,"volume":4504437,"rsi_14":77.58,"sma_20":1056.48,"sma_60":969.62,"sma_120":958.33},{"date":"2026-06-09","open":1163.29,"high":1172.88,"low":1136.09,"close":1143.0,"volume":3822027,"rsi_14":73.24,"sma_20":1065.34,"sma_60":972.27,"sma_120":960.88},{"date":"2026-06-10","open":1150.81,"high":1164.71,"low":1131.87,"close":1134.71,"volume":2700635,"rsi_14":71.86,"sma_20":1072.7,"sma_60":974.73,"sma_120":963.32},{"date":"2026-06-11","open":1138.04,"high":1168.41,"low":1123.99,"close":1159.25,"volume":2764934,"rsi_14":72.0,"sma_20":1079.94,"sma_60":978.57,"sma_120":965.97},{"date":"2026-06-12","open":1163.29,"high":1168.28,"low":1131.15,"close":1131.34,"volume":2438390,"rsi_14":62.32,"sma_20":1086.26,"sma_60":982.15,"sma_120":968.38},{"date":"2026-06-15","open":1132.34,"high":1135.83,"low":1110.38,"close":1127.7,"volume":3167157,"rsi_14":61.75,"sma_20":1092.53,"sma_60":985.7,"sma_120":970.68},{"date":"2026-06-16","open":1137.15,"high":1145.01,"low":1113.87,"close":1120.86,"volume":2260747,"rsi_14":57.61,"sma_20":1099.26,"sma_60":989.3,"sma_120":973.1},{"date":"2026-06-17","open":1115.07,"high":1119.85,"low":1103.29,"close":1110.37,"volume":2383254,"rsi_14":46.77,"sma_20":1103.72,"sma_60":992.64,"sma_120":975.54},{"date":"2026-06-18","open":1118.85,"high":1120.69,"low":1087.06,"close":1096.96,"volume":4470535,"rsi_14":48.49,"sma_20":1107.71,"sma_60":995.89,"sma_120":977.93},{"date":"2026-06-22","open":1110.61,"high":1117.81,"low":1091.55,"close":1100.47,"volume":3015040,"rsi_14":55.3,"sma_20":1110.86,"sma_60":999.03,"sma_120":980.26},{"date":"2026-06-23","open":1115.36,"high":1120.38,"low":1077.64,"close":1105.46,"volume":3316278,"rsi_14":61.29,"sma_20":1112.9,"sma_60":1002.51,"sma_120":982.66},{"date":"2026-06-24","open":1127.76,"high":1133.48,"low":1099.37,"close":1115.62,"volume":2908248,"rsi_14":60.14,"sma_20":1115.46,"sma_60":1006.48,"sma_120":985.28},{"date":"2026-06-25","open":1125.34,"high":1143.75,"low":1112.37,"close":1126.04,"volume":2760164,"rsi_14":51.61,"sma_20":1117.84,"sma_60":1010.54,"sma_120":987.97},{"date":"2026-06-26","open":1127.15,"high":1213.98,"low":1126.35,"close":1206.35,"volume":7725847,"rsi_14":66.68,"sma_20":1121.71,"sma_60":1015.28,"sma_120":991.35},{"date":"2026-06-29","open":1220.99,"high":1236.19,"low":1201.38,"close":1228.13,"volume":3684723,"rsi_14":67.37,"sma_20":1127.99,"sma_60":1019.88,"sma_120":994.84},{"date":"2026-06-30","open":1227.08,"high":1228.25,"low":1188.46,"close":1197.67,"volume":3723583,"rsi_14":60.58,"sma_20":1133.87,"sma_60":1024.29,"sma_120":998.01},{"date":"2026-07-01","open":1215.72,"high":1215.72,"low":1172.21,"close":1190.0,"volume":2720449,"rsi_14":60.81,"sma_20":1140.27,"sma_60":1028.71,"sma_120":1001.08},{"date":"2026-07-02","open":1191.26,"high":1230.2,"low":1178.57,"close":1212.13,"volume":3297441,"rsi_14":59.98,"sma_20":1146.88,"sma_60":1033.37,"sma_120":1004.29},{"date":"2026-07-06","open":1206.23,"high":1212.01,"low":1181.61,"close":1198.3,"volume":2348798,"rsi_14":64.63,"sma_20":1150.89,"sma_60":1037.57,"sma_120":1007.51},{"date":"2026-07-07","open":1231.08,"high":1247.62,"low":1220.98,"close":1233.75,"volume":2933770,"rsi_14":69.54,"sma_20":1155.98,"sma_60":1042.21,"sma_120":1011.02},{"date":"2026-07-08","open":1219.31,"high":1240.07,"low":1202.4,"close":1214.05,"volume":2608556,"rsi_14":66.49,"sma_20":1159.33,"sma_60":1046.82,"sma_120":1014.13},{"date":"2026-07-09","open":1209.87,"high":1228.2,"low":1198.61,"close":1215.17,"volume":2088071,"rsi_14":69.0,"sma_20":1162.89,"sma_60":1051.59,"sma_120":1017.08},{"date":"2026-07-10","open":1208.54,"high":1211.18,"low":1176.6,"close":1186.84,"volume":2010190,"rsi_14":65.38,"sma_20":1165.5,"sma_60":1056.02,"sma_120":1019.52},{"date":"2026-07-13","open":1178.38,"high":1194.54,"low":1164.3,"close":1180.14,"volume":2072666,"rsi_14":64.19,"sma_20":1166.71,"sma_60":1060.69,"sma_120":1021.86},{"date":"2026-07-14","open":1164.3,"high":1164.3,"low":1139.07,"close":1150.85,"volume":2642940,"rsi_14":57.36,"sma_20":1167.61,"sma_60":1064.81,"sma_120":1023.74},{"date":"2026-07-15","open":1143.82,"high":1159.12,"low":1132.74,"close":1154.94,"volume":2552230,"rsi_14":56.25,"sma_20":1168.89,"sma_60":1068.61,"sma_120":1025.57},{"date":"2026-07-16","open":1160.57,"high":1187.33,"low":1139.53,"close":1167.46,"volume":2791060,"rsi_14":56.72,"sma_20":1171.29,"sma_60":1072.79,"sma_120":1027.63},{"date":"2026-07-17","open":1157.75,"high":1186.21,"low":1149.33,"close":1177.38,"volume":2757541,"rsi_14":43.98,"sma_20":1174.59,"sma_60":1077.37,"sma_120":1029.4},{"date":"2026-07-20","open":1177.92,"high":1185.38,"low":1142.75,"close":1145.22,"volume":2644242,"rsi_14":33.57,"sma_20":1177.0,"sma_60":1081.12,"sma_120":1030.73},{"date":"2026-07-21","open":1141.33,"high":1175.86,"low":1137.33,"close":1173.69,"volume":2092000,"rsi_14":45.14,"sma_20":1180.67,"sma_60":1085.42,"sma_120":1032.06},{"date":"2026-07-22","open":1172.19,"high":1173.28,"low":1151.81,"close":1161.31,"volume":1555768,"rsi_14":44.4,"sma_20":1183.49,"sma_60":1090.08,"sma_120":1033.24},{"date":"2026-07-23","open":1144.94,"high":1187.85,"low":1140.11,"close":1184.13,"volume":1909944,"rsi_14":44.48,"sma_20":1186.9,"sma_60":1095.37,"sma_120":1034.58},{"date":"2026-07-24","open":1192.6,"high":1205.17,"low":1185.76,"close":1194.28,"volume":1983288,"rsi_14":49.27,"sma_20":1190.35,"sma_60":1100.74,"sma_120":1036.04},{"date":"2026-07-27","open":1199.24,"high":1203.28,"low":1181.71,"close":1195.78,"volume":1593652,"rsi_14":41.52,"sma_20":1189.84,"sma_60":1106.52,"sma_120":1037.43},{"date":"2026-07-28","open":1215.82,"high":1230.2,"low":1203.25,"close":1218.87,"volume":2379981,"rsi_14":51.25,"sma_20":1189.38,"sma_60":1111.29,"sma_120":1038.86},{"date":"2026-07-29","open":1213.4,"high":1227.39,"low":1203.04,"close":1208.25,"volume":2173483,"rsi_14":48.57,"sma_20":1189.88,"sma_60":1115.39,"sma_120":1040.25},{"date":"2026-07-30","open":1172.31,"high":1184.91,"low":1151.45,"close":1153.28,"volume":3030710,"rsi_14":43.56,"sma_20":1188.05,"sma_60":1118.51,"sma_120":1041.04},{"date":"2026-07-31","open":1146.83,"high":1148.95,"low":1117.36,"close":1147.16,"volume":2884613,"rsi_14":43.62,"sma_20":1184.78,"sma_60":1121.17,"sma_120":1041.69},{"date":"2026-08-03","open":1150.31,"high":1160.24,"low":1107.53,"close":1119.72,"volume":2934021,"rsi_14":43.86,"sma_20":1180.82,"sma_60":1123.4,"sma_120":1041.08},{"date":"2026-08-04","open":1115.74,"high":1134.17,"low":1107.54,"close":1114.05,"volume":4097186,"rsi_14":42.07,"sma_20":1174.85,"sma_60":1125.76,"sma_120":1041.84},{"date":"2026-08-05","open":1172.28,"high":1215.16,"low":1136.76,"close":1168.15,"volume":6445689,"rsi_14":50.03,"sma_20":1172.52,"sma_60":1129.44,"sma_120":1043.13},{"date":"2026-08-06","open":1194.8,"high":1229.08,"low":1171.78,"close":1190.2,"volume":3422379,"rsi_14":52.12,"sma_20":1171.32,"sma_60":1133.2,"sma_120":1044.41},{"date":"2026-08-07","open":1186.26,"high":1195.05,"low":1159.5,"close":1183.97,"volume":2898528,"rsi_14":56.67,"sma_20":1171.13,"sma_60":1136.45,"sma_120":1045.62},{"date":"2026-08-10","open":1183.28,"high":1230.14,"low":1182.67,"close":1230.14,"volume":3011882,"rsi_14":59.31,"sma_20":1173.66,"sma_60":1140.06,"sma_120":1047.25},{"date":"2026-08-11","open":1228.85,"high":1236.19,"low":1207.76,"close":1213.24,"volume":2113241},{"date":"2026-08-12","open":1199.97,"high":1224.7,"low":1189.34,"close":1218.49,"volume":1941576,"rsi_14":55.92,"sma_20":1179.97,"sma_60":1147.12,"sma_120":1050.51},{"date":"2026-08-13","open":1236.49,"high":1238.28,"low":1204.23,"close":1207.23,"volume":1927272,"rsi_14":52.22,"sma_20":1181.96,"sma_60":1150.81,"sma_120":1052.17},{"date":"2026-08-14","open":1194.01,"high":1199.0,"low":1171.2,"close":1180.16,"volume":2274505,"rsi_14":47.28,"sma_20":1182.01,"sma_60":1153.45,"sma_120":1053.18},{"date":"2026-08-17","open":1175.2,"high":1198.52,"low":1163.5,"close":1183.16,"volume":1807037,"rsi_14":43.73,"sma_20":1183.82,"sma_60":1156.19,"sma_120":1054.35},{"date":"2026-08-18","open":1200.0,"high":1228.47,"low":1194.01,"close":1225.73,"volume":2509057,"rsi_14":52.37,"sma_20":1186.34,"sma_60":1159.26,"sma_120":1055.98},{"date":"2026-08-19","open":1245.81,"high":1292.65,"low":1240.54,"close":1280.34,"volume":4541762},{"date":"2026-08-20","open":1274.13,"high":1280.28,"low":1243.23,"close":1244.4,"volume":2621394,"rsi_14":63.26,"sma_20":1195.13,"sma_60":1165.84,"sma_120":1059.74},{"date":"2026-08-21","open":1232.0,"high":1271.22,"low":1230.0,"close":1255.4,"volume":2503262,"rsi_14":69.49,"sma_20":1198.1,"sma_60":1168.72,"sma_120":1061.72},{"date":"2026-08-24","open":1262.14,"high":1262.14,"low":1230.95,"close":1246.93,"volume":1665577},{"date":"2026-08-25","open":1249.0,"high":1264.73,"low":1229.79,"close":1233.66,"volume":2143184,"rsi_14":60.44,"sma_20":1201.22,"sma_60":1172.86,"sma_120":1065.63},{"date":"2026-08-26","open":1234.0,"high":1235.78,"low":1180.01,"close":1189.41,"volume":3006472,"rsi_14":49.59,"sma_20":1200.18,"sma_60":1174.65,"sma_120":1067.36},{"date":"2026-08-27","open":1182.25,"high":1190.11,"low":1171.71,"close":1176.1,"volume":2735051,"rsi_14":48.57,"sma_20":1201.25,"sma_60":1176.52,"sma_120":1068.91},{"date":"2026-08-28","open":1172.66,"high":1180.0,"low":1162.93,"close":1174.61,"volume":2451810,"rsi_14":40.12,"sma_20":1202.53,"sma_60":1178.11,"sma_120":1070.29},{"date":"2026-08-31","open":1168.47,"high":1171.45,"low":1147.0,"close":1156.73,"volume":3057885,"rsi_14":39.99,"sma_20":1204.3,"sma_60":1178.64,"sma_120":1071.59},{"date":"2026-09-01","open":1188.0,"high":1188.33,"low":1156.85,"close":1160.0,"volume":2522522,"rsi_14":39.58,"sma_20":1206.52,"sma_60":1179.11,"sma_120":1072.93},{"date":"2026-09-02","open":1164.15,"high":1187.83,"low":1158.0,"close":1160.08,"volume":2446970},{"date":"2026-09-03","open":1170.0,"high":1171.66,"low":1137.5,"close":1159.6,"volume":2553292,"rsi_14":45.88,"sma_20":1204.41,"sma_60":1179.54,"sma_120":1075.91},{"date":"2026-09-04","open":1150.61,"high":1158.44,"low":1138.31,"close":1149.36,"volume":2220270,"rsi_14":43.42,"sma_20":1202.6,"sma_60":1179.76,"sma_120":1077.25},{"date":"2026-09-08","open":1133.0,"high":1134.53,"low":1113.55,"close":1123.91,"volume":2403019,"rsi_14":28.75,"sma_20":1197.19,"sma_60":1179.14,"sma_120":1078.86},{"date":"2026-09-09","open":1127.61,"high":1138.79,"low":1119.0,"close":1124.21,"volume":2045995,"rsi_14":7.79,"sma_20":1192.64,"sma_60":1178.99,"sma_120":1080.57},{"date":"2026-09-10","open":1126.08,"high":1133.79,"low":1120.52,"close":1123.0,"volume":1996501,"rsi_14":9.72,"sma_20":1187.79,"sma_60":1178.89,"sma_120":1082.29},{"date":"2026-09-11","open":1129.4,"high":1131.44,"low":1113.29,"close":1115.7,"volume":1838397,"rsi_14":2.47,"sma_20":1183.08,"sma_60":1178.76,"sma_120":1084.02},{"date":"2026-09-14","open":1142.2,"high":1153.95,"low":1130.5,"close":1138.28,"volume":2131112},{"date":"2026-09-15","open":1156.63,"high":1161.0,"low":1131.59,"close":1136.11,"volume":1887653,"rsi_14":17.59,"sma_20":1178.72,"sma_60":1179.86,"sma_120":1087.88},{"date":"2026-09-16","open":1137.31,"high":1151.23,"low":1132.63,"close":1137.82,"volume":1476270,"rsi_14":26.0,"sma_20":1174.28,"sma_60":1180.44,"sma_120":1089.72},{"date":"2026-09-17","open":1150.27,"high":1159.75,"low":1138.26,"close":1152.44,"volume":1898237},{"date":"2026-09-18","open":1150.0,"high":1157.6,"low":1140.27,"close":1152.93,"volume":4549953,"rsi_14":39.94,"sma_20":1163.31,"sma_60":1181.79,"sma_120":1094.13},{"date":"2026-09-21","open":1144.49,"high":1170.9,"low":1134.41,"close":1164.89,"volume":2480051,"rsi_14":54.01,"sma_20":1158.79,"sma_60":1182.41,"sma_120":1096.45},{"date":"2026-09-22","open":1146.15,"high":1180.53,"low":1139.26,"close":1170.14,"volume":2454096,"rsi_14":54.88,"sma_20":1154.95,"sma_60":1181.77,"sma_120":1098.54},{"date":"2026-09-23","open":1174.71,"high":1188.88,"low":1145.98,"close":1150.99,"volume":2156320,"rsi_14":46.3,"sma_20":1150.82,"sma_60":1180.46,"sma_120":1100.18},{"date":"2026-09-24","open":1156.67,"high":1197.79,"low":1151.0,"close":1181.89,"volume":2418656,"rsi_14":57.27,"sma_20":1150.44,"sma_60":1180.17,"sma_120":1102.23},{"date":"2026-09-25","open":1185.32,"high":1190.0,"low":1160.84,"close":1183.46,"volume":1924902,"rsi_14":61.85,"sma_20":1150.82,"sma_60":1180.03,"sma_120":1104.37},{"date":"2026-09-28","open":1180.3,"high":1194.09,"low":1172.56,"close":1184.78,"volume":1974102,"rsi_14":75.25,"sma_20":1151.32,"sma_60":1179.54,"sma_120":1106.48},{"date":"2026-09-29","open":1186.05,"high":1192.94,"low":1168.47,"close":1184.63,"volume":1659297},{"date":"2026-09-30","open":1186.49,"high":1215.0,"low":1155.27,"close":1157.08,"volume":3410349,"rsi_14":62.91,"sma_20":1152.72,"sma_60":1178.03,"sma_120":1110.12},{"date":"2026-10-01","open":1155.0,"high":1158.72,"low":1139.85,"close":1149.85,"volume":2174701,"rsi_14":61.64,"sma_20":1152.05,"sma_60":1176.88,"sma_120":1111.84},{"date":"2026-10-02","open":1153.82,"high":1164.92,"low":1136.66,"close":1142.85,"volume":2054753,"rsi_14":51.74,"sma_20":1151.22,"sma_60":1175.64,"sma_120":1113.62},{"date":"2026-10-05","open":1150.76,"high":1165.73,"low":1139.49,"close":1143.12,"volume":1978925,"rsi_14":52.71,"sma_20":1150.9,"sma_60":1174.88,"sma_120":1115.46},{"date":"2026-10-06","open":1147.15,"high":1177.07,"low":1139.98,"close":1157.49,"volume":2131939,"rsi_14":56.93,"sma_20":1152.58,"sma_60":1174.48,"sma_120":1117.56},{"date":"2026-10-07","open":1173.62,"high":1206.63,"low":1166.0,"close":1188.72,"volume":2305018},{"date":"2026-10-08","open":1183.5,"high":1186.09,"low":1131.21,"close":1169.6,"volume":3093768,"rsi_14":54.81,"sma_20":1158.16,"sma_60":1175.3,"sma_120":1121.96},{"date":"2026-10-09","open":1153.56,"high":1179.82,"low":1151.67,"close":1179.27,"volume":1392930,"rsi_14":54.11,"sma_20":1161.32,"sma_60":1175.47,"sma_120":1124.12},{"date":"2026-10-12","open":1181.24,"high":1188.7,"low":1172.81,"close":1182.62,"volume":1252583,"rsi_14":53.46,"sma_20":1163.51,"sma_60":1175.52,"sma_120":1126.44},{"date":"2026-10-13","open":1190.7,"high":1193.3,"low":1158.4,"close":1166.51,"volume":1843737,"rsi_14":54.72,"sma_20":1165.08,"sma_60":1175.86,"sma_120":1128.49},{"date":"2026-10-14","open":1177.87,"high":1216.71,"low":1174.24,"close":1208.74,"volume":3167443,"rsi_14":57.87,"sma_20":1168.7,"sma_60":1176.44,"sma_120":1130.93},{"date":"2026-10-15","open":1235.04,"high":1275.88,"low":1230.66,"close":1251.61,"volume":3755241,"rsi_14":65.41,"sma_20":1173.59,"sma_60":1177.89,"sma_120":1133.99},{"date":"2026-10-16","open":1256.0,"high":1274.56,"low":1251.25,"close":1257.03,"volume":2413950,"rsi_14":65.96,"sma_20":1178.77,"sma_60":1179.07,"sma_120":1137.22},{"date":"2026-10-19","open":1243.39,"high":1259.75,"low":1239.1,"close":1240.34,"volume":1960268,"rsi_14":61.52,"sma_20":1182.55,"sma_60":1179.81,"sma_120":1140.27},{"date":"2026-10-20","open":1263.5,"high":1311.75,"low":1260.17,"close":1283.66,"volume":2969398,"rsi_14":74.76,"sma_20":1188.37,"sma_60":1181.3,"sma_120":1143.9},{"date":"2026-10-21","open":1266.9,"high":1279.28,"low":1261.08,"close":1270.75,"volume":1877165,"rsi_14":73.25,"sma_20":1194.27,"sma_60":1182.1,"sma_120":1146.69},{"date":"2026-10-22","open":1281.76,"high":1321.21,"low":1275.1,"close":1306.69,"volume":2660304,"rsi_14":77.95,"sma_20":1200.47,"sma_60":1183.7,"sma_120":1149.54},{"date":"2026-10-23","open":1304.42,"high":1308.19,"low":1257.88,"close":1273.72,"volume":2277425,"rsi_14":70.02,"sma_20":1204.95,"sma_60":1185.67,"sma_120":1152.09},{"date":"2026-10-26","open":1286.42,"high":1296.93,"low":1273.76,"close":1279.17,"volume":2106876,"rsi_14":69.14,"sma_20":1209.66,"sma_60":1187.84,"sma_120":1154.5},{"date":"2026-10-27","open":1273.5,"high":1297.92,"low":1272.07,"close":1281.91,"volume":1849712,"rsi_14":66.08,"sma_20":1214.51,"sma_60":1190.51,"sma_120":1156.96},{"date":"2026-10-28","open":1269.65,"high":1300.56,"low":1261.44,"close":1289.42,"volume":2061427,"rsi_14":71.57,"sma_20":1221.14,"sma_60":1193.41,"sma_120":1159.58},{"date":"2026-10-29","open":1332.73,"high":1408.38,"low":1330.0,"close":1373.7,"volume":4373521,"rsi_14":77.55,"sma_20":1232.24,"sma_60":1196.77,"sma_120":1163.11},{"date":"2026-10-30","open":1426.96,"high":1447.78,"low":1406.51,"close":1415.68,"volume":5252127,"rsi_14":79.81,"sma_20":1245.92,"sma_60":1200.52,"sma_120":1166.86},{"date":"2026-11-02","open":1393.15,"high":1421.99,"low":1382.02,"close":1410.99,"volume":3737248,"rsi_14":82.01,"sma_20":1259.43,"sma_60":1204.31,"sma_120":1170.38},{"date":"2026-11-03","open":1399.63,"high":1437.0,"low":1393.47,"close":1409.38,"volume":2841275,"rsi_14":79.25,"sma_20":1271.99,"sma_60":1207.26,"sma_120":1173.66},{"date":"2026-11-04","open":1440.0,"high":1445.96,"low":1401.59,"close":1417.99,"volume":3640772,"rsi_14":76.96,"sma_20":1283.45,"sma_60":1210.64,"sma_120":1177.09},{"date":"2026-11-05","open":1431.09,"high":1453.0,"low":1367.2,"close":1369.93,"volume":3800343,"rsi_14":66.08,"sma_20":1293.48,"sma_60":1213.14,"sma_120":1180.13},{"date":"2026-11-06","open":1369.93,"high":1369.93,"low":1354.0,"close":1354.0,"volume":0,"rsi_14":66.08,"sma_20":1293.48,"sma_60":1213.14,"sma_120":1180.13}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"price_as_of":"2026-11-06","fundamentals":{"eps":31.950000000000003,"pbr":27.67,"per":42.38,"roa":4.36,"roe":16.02,"grade":"B","comment":"PER 42.38배, ROE 16.02%","revenue":86462000000.0,"analysis":"PER 42.38배입니다. ROE 16.0%입니다. 시가총액 1.21조. 매출 864.62억. 영업이익 398.30억.","eps_basis":"TTM","debt_ratio":1.2292468525738125,"market_cap":1207417863724,"net_income":27579700000.0,"total_debt":49503000000.0,"ttm_window":"2025Q4~2026Q3","gross_margin":83.88,"total_assets":148072000000.0,"total_equity":40271000000.0,"profit_margin":31.9,"revenue_basis":"TTM","dividend_yield":0.56,"net_income_basis":"TTM","operating_income":39830400000.0,"operating_margin":46.07,"operating_income_basis":"TTM"},"price_source":"realtime","risk_factors":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":1354.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-11-07","close":63.4816},{"date":"2016-11-08","close":63.6019},{"date":"2016-11-09","close":67.3569},{"date":"2016-11-10","close":67.7547},{"date":"2016-11-11","close":67.1752},{"date":"2016-11-14","close":66.613},{"date":"2016-11-15","close":66.8725},{"date":"2016-11-16","close":66.5439},{"date":"2016-11-17","close":67.2098},{"date":"2016-11-18","close":66.3103},{"date":"2016-11-21","close":66.2844},{"date":"2016-11-22","close":65.7222},{"date":"2016-11-23","close":58.8118},{"date":"2016-11-25","close":59.7805},{"date":"2016-11-28","close":58.1199},{"date":"2016-11-29","close":58.0767},{"date":"2016-11-30","close":58.0507},{"date":"2016-12-01","close":57.0561},{"date":"2016-12-02","close":58.561},{"date":"2016-12-05","close":58.1718},{"date":"2016-12-06","close":58.6389},{"date":"2016-12-07","close":58.2756},{"date":"2016-12-08","close":58.1113},{"date":"2016-12-09","close":58.6821},{"date":"2016-12-12","close":58.4745},{"date":"2016-12-13","close":59.3654},{"date":"2016-12-14","close":58.5264},{"date":"2016-12-15","close":61.7265},{"date":"2016-12-16","close":63.4044},{"date":"2016-12-19","close":63.4995},{"date":"2016-12-20","close":63.4649},{"date":"2016-12-21","close":63.3524},{"date":"2016-12-22","close":63.3611},{"date":"2016-12-23","close":63.8195},{"date":"2016-12-27","close":63.8368},{"date":"2016-12-28","close":63.1881},{"date":"2016-12-29","close":63.6206},{"date":"2016-12-30","close":63.6119},{"date":"2017-01-03","close":64.52},{"date":"2017-01-04","close":64.6238},{"date":"2017-01-05","close":65.3763},{"date":"2017-01-06","close":65.4455},{"date":"2017-01-09","close":65.9644},{"date":"2017-01-10","close":65.9644},{"date":"2017-01-11","close":65.0909},{"date":"2017-01-12","close":66.7255},{"date":"2017-01-13","close":66.9417},{"date":"2017-01-17","close":66.466},{"date":"2017-01-18","close":67.0541},{"date":"2017-01-19","close":66.4574},{"date":"2017-01-20","close":66.4314},{"date":"2017-01-23","close":66.0076},{"date":"2017-01-24","close":64.7363},{"date":"2017-01-25","close":64.7363},{"date":"2017-01-26","close":64.5028},{"date":"2017-01-27","close":65.1947},{"date":"2017-01-30","close":64.6065},{"date":"2017-01-31","close":66.6217},{"date":"2017-02-01","close":67.1147},{"date":"2017-02-02","close":66.9331},{"date":"2017-02-03","close":66.7947},{"date":"2017-02-06","close":67.3136},{"date":"2017-02-07","close":67.2012},{"date":"2017-02-08","close":67.5558},{"date":"2017-02-09","close":67.2012},{"date":"2017-02-10","close":67.279},{"date":"2017-02-13","close":67.7144},{"date":"2017-02-14","close":68.6199},{"date":"2017-02-15","close":69.8737},{"date":"2017-02-16","close":69.6908},{"date":"2017-02-17","close":69.9956},{"date":"2017-02-21","close":69.9695},{"date":"2017-02-22","close":70.5877},{"date":"2017-02-23","close":71.8763},{"date":"2017-02-24","close":72.1549},{"date":"2017-02-27","close":72.3204},{"date":"2017-02-28","close":72.1027},{"date":"2017-03-01","close":73.0082},{"date":"2017-03-02","close":72.1898},{"date":"2017-03-03","close":72.9473},{"date":"2017-03-06","close":72.9908},{"date":"2017-03-07","close":72.0417},{"date":"2017-03-08","close":72.6251},{"date":"2017-03-09","close":73.6177},{"date":"2017-03-10","close":73.4523},{"date":"2017-03-13","close":73.2607},{"date":"2017-03-14","close":73.5394},{"date":"2017-03-15","close":74.7757},{"date":"2017-03-16","close":74.0008},{"date":"2017-03-17","close":73.104},{"date":"2017-03-20","close":73.1911},{"date":"2017-03-21","close":72.9038},{"date":"2017-03-22","close":73.4523},{"date":"2017-03-23","close":73.5045},{"date":"2017-03-24","close":73.2955},{"date":"2017-03-27","close":73.3478},{"date":"2017-03-28","close":73.7919},{"date":"2017-03-29","close":73.5219},{"date":"2017-03-30","close":73.8006},{"date":"2017-03-31","close":73.2346},{"date":"2017-04-03","close":73.5306},{"date":"2017-04-04","close":74.9586},{"date":"2017-04-05","close":74.5581},{"date":"2017-04-06","close":74.323},{"date":"2017-04-07","close":74.2882},{"date":"2017-04-10","close":74.4187},{"date":"2017-04-11","close":74.8193},{"date":"2017-04-12","close":75.0979},{"date":"2017-04-13","close":74.7757},{"date":"2017-04-17","close":71.7283},{"date":"2017-04-18","close":70.7009},{"date":"2017-04-19","close":70.4309},{"date":"2017-04-20","close":71.3452},{"date":"2017-04-21","close":71.3016},{"date":"2017-04-24","close":72.6338},{"date":"2017-04-25","close":70.7009},{"date":"2017-04-26","close":70.4919},{"date":"2017-04-27","close":70.8141},{"date":"2017-04-28","close":71.4497},{"date":"2017-05-01","close":71.2407},{"date":"2017-05-02","close":71.1362},{"date":"2017-05-03","close":70.7444},{"date":"2017-05-04","close":72.3029},{"date":"2017-05-05","close":71.8415},{"date":"2017-05-08","close":70.2394},{"date":"2017-05-09","close":70.3439},{"date":"2017-05-10","close":70.5703},{"date":"2017-05-11","close":70.2986},{"date":"2017-05-12","close":70.2723},{"date":"2017-05-15","close":70.3687},{"date":"2017-05-16","close":69.2207},{"date":"2017-05-17","close":68.4758},{"date":"2017-05-18","close":68.6161},{"date":"2017-05-19","close":68.1779},{"date":"2017-05-22","close":67.4593},{"date":"2017-05-23","close":68.3444},{"date":"2017-05-24","close":68.3181},{"date":"2017-05-25","close":68.6511},{"date":"2017-05-26","close":68.397},{"date":"2017-05-30","close":68.6599},{"date":"2017-05-31","close":69.729},{"date":"2017-06-01","close":70.0971},{"date":"2017-06-02","close":70.2197},{"date":"2017-06-05","close":69.5362},{"date":"2017-06-06","close":69.3084},{"date":"2017-06-07","close":69.5713},{"date":"2017-06-08","close":70.1935},{"date":"2017-06-09","close":71.0172},{"date":"2017-06-12","close":70.8945},{"date":"2017-06-13","close":71.2012},{"date":"2017-06-14","close":71.5079},{"date":"2017-06-15","close":71.9023},{"date":"2017-06-16","close":71.7533},{"date":"2017-06-19","close":72.1564},{"date":"2017-06-20","close":72.5157},{"date":"2017-06-21","close":72.4193},{"date":"2017-06-22","close":73.8828},{"date":"2017-06-23","close":73.5147},{"date":"2017-06-26","close":73.8565},{"date":"2017-06-27","close":72.7698},{"date":"2017-06-28","close":72.8224},{"date":"2017-06-29","close":72.4719},{"date":"2017-06-30","close":72.1214},{"date":"2017-07-03","close":72.4719},{"date":"2017-07-05","close":72.4719},{"date":"2017-07-06","close":71.5079},{"date":"2017-07-07","close":72.1126},{"date":"2017-07-10","close":72.1038},{"date":"2017-07-11","close":72.1652},{"date":"2017-07-12","close":73.1729},{"date":"2017-07-13","close":73.6286},{"date":"2017-07-14","close":73.9178},{"date":"2017-07-17","close":73.2956},{"date":"2017-07-18","close":73.3482},{"date":"2017-07-19","close":73.8127},{"date":"2017-07-20","close":74.2684},{"date":"2017-07-21","close":74.1895},{"date":"2017-07-24","close":74.2596},{"date":"2017-07-25","close":72.025},{"date":"2017-07-26","close":71.7182},{"date":"2017-07-27","close":72.7523},{"date":"2017-07-28","close":72.8224},{"date":"2017-07-31","close":72.4368},{"date":"2017-08-01","close":72.1827},{"date":"2017-08-02","close":71.7007},{"date":"2017-08-03","close":71.7971},{"date":"2017-08-04","close":72.1301},{"date":"2017-08-07","close":71.9198},{"date":"2017-08-08","close":71.8322},{"date":"2017-08-09","close":72.358},{"date":"2017-08-10","close":71.9023},{"date":"2017-08-11","close":71.5672},{"date":"2017-08-14","close":71.867},{"date":"2017-08-15","close":72.061},{"date":"2017-08-16","close":71.1615},{"date":"2017-08-17","close":68.6128},{"date":"2017-08-18","close":67.969},{"date":"2017-08-21","close":68.2424},{"date":"2017-08-22","close":69.0184},{"date":"2017-08-23","close":68.9214},{"date":"2017-08-24","close":69.5476},{"date":"2017-08-25","close":69.4858},{"date":"2017-08-28","close":69.5299},{"date":"2017-08-29","close":69.2742},{"date":"2017-08-30","close":70.9851},{"date":"2017-08-31","close":71.6906},{"date":"2017-09-01","close":70.6235},{"date":"2017-09-05","close":70.3942},{"date":"2017-09-06","close":71.0027},{"date":"2017-09-07","close":71.9111},{"date":"2017-09-08","close":73.1281},{"date":"2017-09-11","close":72.8724},{"date":"2017-09-12","close":72.4667},{"date":"2017-09-13","close":72.696},{"date":"2017-09-14","close":73.2604},{"date":"2017-09-15","close":72.7048},{"date":"2017-09-18","close":72.7754},{"date":"2017-09-19","close":72.0787},{"date":"2017-09-20","close":72.3344},{"date":"2017-09-21","close":73.4897},{"date":"2017-09-22","close":74.0012},{"date":"2017-09-25","close":74.645},{"date":"2017-09-26","close":74.2746},{"date":"2017-09-27","close":74.6538},{"date":"2017-09-28","close":74.9625},{"date":"2017-09-29","close":75.4387},{"date":"2017-10-02","close":76.1531},{"date":"2017-10-03","close":76.2413},{"date":"2017-10-04","close":76.691},{"date":"2017-10-05","close":77.2996},{"date":"2017-10-06","close":76.7969},{"date":"2017-10-09","close":76.7704},{"date":"2017-10-10","close":75.9856},{"date":"2017-10-11","close":75.8973},{"date":"2017-10-12","close":76.2236},{"date":"2017-10-13","close":76.3295},{"date":"2017-10-16","close":75.8003},{"date":"2017-10-17","close":75.8973},{"date":"2017-10-18","close":75.6063},{"date":"2017-10-19","close":76.1619},{"date":"2017-10-20","close":76.9292},{"date":"2017-10-23","close":76.8851},{"date":"2017-10-24","close":75.1124},{"date":"2017-10-25","close":74.8302},{"date":"2017-10-26","close":74.2217},{"date":"2017-10-27","close":73.9571},{"date":"2017-10-30","close":72.89},{"date":"2017-10-31","close":72.2639},{"date":"2017-11-01","close":73.1017},{"date":"2017-11-02","close":73.3134},{"date":"2017-11-03","close":73.6485},{"date":"2017-11-06","close":73.1457},{"date":"2017-11-07","close":73.4456},{"date":"2017-11-08","close":74.0894},{"date":"2017-11-09","close":74.0718},{"date":"2017-11-10","close":73.4545},{"date":"2017-11-13","close":73.0753},{"date":"2017-11-14","close":73.2083},{"date":"2017-11-15","close":72.9421},{"date":"2017-11-16","close":74.0515},{"date":"2017-11-17","close":73.5633},{"date":"2017-11-20","close":73.8207},{"date":"2017-11-21","close":74.1136},{"date":"2017-11-22","close":74.2645},{"date":"2017-11-24","close":74.5751},{"date":"2017-11-27","close":75.2673},{"date":"2017-11-28","close":75.4803},{"date":"2017-11-29","close":75.4004},{"date":"2017-11-30","close":75.1164},{"date":"2017-12-01","close":75.7199},{"date":"2017-12-04","close":75.9507},{"date":"2017-12-05","close":76.3766},{"date":"2017-12-06","close":75.7199},{"date":"2017-12-07","close":76.208},{"date":"2017-12-08","close":76.7228},{"date":"2017-12-11","close":76.918},{"date":"2017-12-12","close":76.9535},{"date":"2017-12-13","close":78.0008},{"date":"2017-12-14","close":76.7672},{"date":"2017-12-15","close":76.8027},{"date":"2017-12-18","close":76.3944},{"date":"2017-12-19","close":76.9535},{"date":"2017-12-20","close":76.0927},{"date":"2017-12-21","close":75.9773},{"date":"2017-12-22","close":75.4981},{"date":"2017-12-26","close":75.427},{"date":"2017-12-27","close":75.5602},{"date":"2017-12-28","close":75.4803},{"date":"2017-12-29","close":74.9567},{"date":"2018-01-02","close":74.7912},{"date":"2018-01-03","close":75.1975},{"date":"2018-01-04","close":75.5331},{"date":"2018-01-05","close":76.4605},{"date":"2018-01-08","close":76.0719},{"date":"2018-01-09","close":76.0101},{"date":"2018-01-10","close":76.0454},{"date":"2018-01-11","close":76.3015},{"date":"2018-01-12","close":76.8226},{"date":"2018-01-16","close":75.33},{"date":"2018-01-17","close":76.1426},{"date":"2018-01-18","close":75.7981},{"date":"2018-01-19","close":75.5066},{"date":"2018-01-22","close":75.4625},{"date":"2018-01-23","close":74.5616},{"date":"2018-01-24","close":74.4556},{"date":"2018-01-25","close":75.0827},{"date":"2018-01-26","close":76.911},{"date":"2018-01-29","close":77.3702},{"date":"2018-01-30","close":76.0366},{"date":"2018-01-31","close":71.9384},{"date":"2018-02-01","close":72.7863},{"date":"2018-02-02","close":71.6999},{"date":"2018-02-05","close":68.4409},{"date":"2018-02-06","close":68.8825},{"date":"2018-02-07","close":67.7608},{"date":"2018-02-08","close":65.5439},{"date":"2018-02-09","close":67.328},{"date":"2018-02-12","close":67.3457},{"date":"2018-02-13","close":67.3103},{"date":"2018-02-14","close":68.5314},{"date":"2018-02-15","close":69.4122},{"date":"2018-02-16","close":70.2574},{"date":"2018-02-20","close":68.994},{"date":"2018-02-21","close":68.994},{"date":"2018-02-22","close":68.6737},{"date":"2018-02-23","close":70.0616},{"date":"2018-02-26","close":71.3339},{"date":"2018-02-27","close":70.0171},{"date":"2018-02-28","close":68.5225},{"date":"2018-03-01","close":68.0599},{"date":"2018-03-02","close":68.7093},{"date":"2018-03-05","close":69.1275},{"date":"2018-03-06","close":68.6737},{"date":"2018-03-07","close":68.8962},{"date":"2018-03-08","close":70.1862},{"date":"2018-03-09","close":70.8267},{"date":"2018-03-12","close":70.3196},{"date":"2018-03-13","close":70.4175},{"date":"2018-03-14","close":69.8303},{"date":"2018-03-15","close":70.0616},{"date":"2018-03-16","close":71.6097},{"date":"2018-03-19","close":70.0438},{"date":"2018-03-20","close":69.7236},{"date":"2018-03-21","close":69.6079},{"date":"2018-03-22","close":68.0866},{"date":"2018-03-23","close":66.5118},{"date":"2018-03-26","close":67.7752},{"date":"2018-03-27","close":67.3125},{"date":"2018-03-28","close":68.5136},{"date":"2018-03-29","close":68.8339},{"date":"2018-04-02","close":67.3481},{"date":"2018-04-03","close":68.9851},{"date":"2018-04-04","close":69.9282},{"date":"2018-04-05","close":69.946},{"date":"2018-04-06","close":68.3712},{"date":"2018-04-09","close":68.8072},{"date":"2018-04-10","close":70.4798},{"date":"2018-04-11","close":70.0438},{"date":"2018-04-12","close":70.542},{"date":"2018-04-13","close":70.9246},{"date":"2018-04-16","close":71.2805},{"date":"2018-04-17","close":71.1025},{"date":"2018-04-18","close":70.9246},{"date":"2018-04-19","close":70.9513},{"date":"2018-04-20","close":70.3374},{"date":"2018-04-23","close":71.3516},{"date":"2018-04-24","close":71.2538},{"date":"2018-04-25","close":72.1879},{"date":"2018-04-26","close":73.4424},{"date":"2018-04-27","close":73.6025},{"date":"2018-04-30","close":72.1257},{"date":"2018-05-01","close":70.3463},{"date":"2018-05-02","close":70.1328},{"date":"2018-05-03","close":69.43},{"date":"2018-05-04","close":69.7502},{"date":"2018-05-07","close":69.9549},{"date":"2018-05-08","close":70.1773},{"date":"2018-05-09","close":70.5243},{"date":"2018-05-10","close":71.9388},{"date":"2018-05-11","close":73.3534},{"date":"2018-05-14","close":73.905},{"date":"2018-05-15","close":73.1399},{"date":"2018-05-16","close":72.724},{"date":"2018-05-17","close":73.154},{"date":"2018-05-18","close":73.5213},{"date":"2018-05-21","close":73.3063},{"date":"2018-05-22","close":73.6556},{"date":"2018-05-23","close":74.0677},{"date":"2018-05-24","close":74.0946},{"date":"2018-05-25","close":74.1483},{"date":"2018-05-29","close":73.8527},{"date":"2018-05-30","close":75.1248},{"date":"2018-05-31","close":76.1819},{"date":"2018-06-01","close":76.0117},{"date":"2018-06-04","close":76.2088},{"date":"2018-06-05","close":75.9848},{"date":"2018-06-06","close":76.9792},{"date":"2018-06-07","close":76.9344},{"date":"2018-06-08","close":77.1136},{"date":"2018-06-11","close":76.9165},{"date":"2018-06-12","close":76.585},{"date":"2018-06-13","close":76.7911},{"date":"2018-06-14","close":77.3554},{"date":"2018-06-15","close":77.8302},{"date":"2018-06-18","close":77.1404},{"date":"2018-06-19","close":77.7765},{"date":"2018-06-20","close":77.2927},{"date":"2018-06-21","close":77.1046},{"date":"2018-06-22","close":76.9702},{"date":"2018-06-25","close":76.8359},{"date":"2018-06-26","close":76.2446},{"date":"2018-06-27","close":75.8504},{"date":"2018-06-28","close":76.585},{"date":"2018-06-29","close":76.4417},{"date":"2018-07-02","close":76.9165},{"date":"2018-07-03","close":77.4988},{"date":"2018-07-05","close":77.5436},{"date":"2018-07-06","close":78.2871},{"date":"2018-07-09","close":78.7171},{"date":"2018-07-10","close":78.8784},{"date":"2018-07-11","close":78.4394},{"date":"2018-07-12","close":79.6488},{"date":"2018-07-13","close":80.3654},{"date":"2018-07-16","close":79.7921},{"date":"2018-07-17","close":80.24},{"date":"2018-07-18","close":80.6521},{"date":"2018-07-19","close":80.1146},{"date":"2018-07-20","close":79.2546},{"date":"2018-07-23","close":79.6219},{"date":"2018-07-24","close":83.6263},{"date":"2018-07-25","close":86.3855},{"date":"2018-07-26","close":85.2657},{"date":"2018-07-27","close":86.5378},{"date":"2018-07-30","close":87.8098},{"date":"2018-07-31","close":88.5176},{"date":"2018-08-01","close":88.419},{"date":"2018-08-02","close":89.1088},{"date":"2018-08-03","close":90.1032},{"date":"2018-08-06","close":91.3753},{"date":"2018-08-07","close":91.3215},{"date":"2018-08-08","close":91.6171},{"date":"2018-08-09","close":91.5455},{"date":"2018-08-10","close":91.5992},{"date":"2018-08-13","close":91.7694},{"date":"2018-08-14","close":92.2733},{"date":"2018-08-15","close":93.075},{"date":"2018-08-16","close":94.0028},{"date":"2018-08-17","close":95.0747},{"date":"2018-08-20","close":95.3179},{"date":"2018-08-21","close":94.6423},{"date":"2018-08-22","close":94.6063},{"date":"2018-08-23","close":94.4171},{"date":"2018-08-24","close":95.2729},{"date":"2018-08-27","close":94.6784},{"date":"2018-08-28","close":94.7414},{"date":"2018-08-29","close":94.8765},{"date":"2018-08-30","close":95.0116},{"date":"2018-08-31","close":95.1648},{"date":"2018-09-04","close":94.237},{"date":"2018-09-05","close":95.2278},{"date":"2018-09-06","close":94.9126},{"date":"2018-09-07","close":96.4078},{"date":"2018-09-10","close":95.8584},{"date":"2018-09-11","close":95.1558},{"date":"2018-09-12","close":95.453},{"date":"2018-09-13","close":96.0025},{"date":"2018-09-14","close":95.2729},{"date":"2018-09-17","close":95.2188},{"date":"2018-09-18","close":96.2727},{"date":"2018-09-19","close":95.2458},{"date":"2018-09-20","close":95.5431},{"date":"2018-09-21","close":95.7773},{"date":"2018-09-24","close":95.1107},{"date":"2018-09-25","close":95.2098},{"date":"2018-09-26","close":95.7593},{"date":"2018-09-27","close":96.1016},{"date":"2018-09-28","close":96.66},{"date":"2018-10-01","close":96.9212},{"date":"2018-10-02","close":97.2455},{"date":"2018-10-03","close":97.84},{"date":"2018-10-04","close":101.7763},{"date":"2018-10-05","close":103.6048},{"date":"2018-10-08","close":104.0012},{"date":"2018-10-09","close":103.9922},{"date":"2018-10-10","close":102.0916},{"date":"2018-10-11","close":97.2005},{"date":"2018-10-12","close":99.5154},{"date":"2018-10-15","close":99.6415},{"date":"2018-10-16","close":100.0108},{"date":"2018-10-17","close":102.3168},{"date":"2018-10-18","close":102.0646},{"date":"2018-10-19","close":100.8125},{"date":"2018-10-22","close":100.9116},{"date":"2018-10-23","close":99.4344},{"date":"2018-10-24","close":95.7683},{"date":"2018-10-25","close":97.1825},{"date":"2018-10-26","close":95.8313},{"date":"2018-10-29","close":96.7411},{"date":"2018-10-30","close":97.5878},{"date":"2018-10-31","close":97.6779},{"date":"2018-11-01","close":97.1554},{"date":"2018-11-02","close":96.1556},{"date":"2018-11-05","close":99.2092},{"date":"2018-11-06","close":95.39},{"date":"2018-11-07","close":98.8308},{"date":"2018-11-08","close":99.1731},{"date":"2018-11-09","close":101.0737},{"date":"2018-11-12","close":101.9655},{"date":"2018-11-13","close":101.2359},{"date":"2018-11-14","close":99.4186},{"date":"2018-11-15","close":101.5824},{"date":"2018-11-16","close":103.0582},{"date":"2018-11-19","close":104.8508},{"date":"2018-11-20","close":103.864},{"date":"2018-11-21","close":101.6096},{"date":"2018-11-23","close":102.189},{"date":"2018-11-26","close":101.7454},{"date":"2018-11-27","close":103.4113},{"date":"2018-11-28","close":104.5973},{"date":"2018-11-29","close":105.9282},{"date":"2018-11-30","close":107.413},{"date":"2018-12-03","close":107.3044},{"date":"2018-12-04","close":105.4936},{"date":"2018-12-06","close":104.878},{"date":"2018-12-07","close":102.8318},{"date":"2018-12-10","close":103.2936},{"date":"2018-12-11","close":103.6648},{"date":"2018-12-12","close":103.5199},{"date":"2018-12-13","close":103.9907},{"date":"2018-12-14","close":101.338},{"date":"2018-12-17","close":98.1058},{"date":"2018-12-18","close":96.4218},{"date":"2018-12-19","close":98.7848},{"date":"2018-12-20","close":98.9478},{"date":"2018-12-21","close":99.0655},{"date":"2018-12-24","close":96.6482},{"date":"2018-12-26","close":100.5775},{"date":"2018-12-27","close":102.2071},{"date":"2018-12-28","close":103.3932},{"date":"2018-12-31","close":104.7693},{"date":"2019-01-02","close":104.0088},{"date":"2019-01-03","close":100.7766},{"date":"2019-01-04","close":103.8096},{"date":"2019-01-07","close":104.371},{"date":"2019-01-08","close":105.3306},{"date":"2019-01-09","close":106.1183},{"date":"2019-01-10","close":104.9685},{"date":"2019-01-11","close":105.1858},{"date":"2019-01-14","close":103.8277},{"date":"2019-01-15","close":106.0097},{"date":"2019-01-16","close":105.7471},{"date":"2019-01-17","close":107.8838},{"date":"2019-01-18","close":105.557},{"date":"2019-01-22","close":106.0097},{"date":"2019-01-23","close":107.5488},{"date":"2019-01-24","close":104.1084},{"date":"2019-01-25","close":104.0903},{"date":"2019-01-28","close":104.1446},{"date":"2019-01-29","close":104.7603},{"date":"2019-01-30","close":105.8739},{"date":"2019-01-31","close":108.5175},{"date":"2019-02-01","close":109.4501},{"date":"2019-02-04","close":108.7982},{"date":"2019-02-05","close":109.0336},{"date":"2019-02-06","close":107.9834},{"date":"2019-02-07","close":106.3809},{"date":"2019-02-08","close":108.2822},{"date":"2019-02-11","close":106.8426},{"date":"2019-02-12","close":108.1826},{"date":"2019-02-13","close":108.3274},{"date":"2019-02-14","close":109.9073},{"date":"2019-02-15","close":111.4819},{"date":"2019-02-19","close":111.1634},{"date":"2019-02-20","close":111.6458},{"date":"2019-02-21","close":111.7004},{"date":"2019-02-22","close":112.8655},{"date":"2019-02-25","close":112.7653},{"date":"2019-02-26","close":113.4753},{"date":"2019-02-27","close":114.3946},{"date":"2019-02-28","close":114.9498},{"date":"2019-03-01","close":117.2709},{"date":"2019-03-04","close":116.0148},{"date":"2019-03-05","close":116.9523},{"date":"2019-03-06","close":115.3048},{"date":"2019-03-07","close":114.9953},{"date":"2019-03-08","close":115.323},{"date":"2019-03-11","close":112.4104},{"date":"2019-03-12","close":112.4104},{"date":"2019-03-13","close":113.1476},{"date":"2019-03-14","close":112.0281},{"date":"2019-03-15","close":112.8108},{"date":"2019-03-18","close":113.9941},{"date":"2019-03-19","close":115.2229},{"date":"2019-03-20","close":116.6519},{"date":"2019-03-21","close":116.7884},{"date":"2019-03-22","close":116.7793},{"date":"2019-03-25","close":118.2084},{"date":"2019-03-26","close":119.2551},{"date":"2019-03-27","close":117.2071},{"date":"2019-03-28","close":117.371},{"date":"2019-03-29","close":118.1082},{"date":"2019-04-01","close":117.462},{"date":"2019-04-02","close":117.7077},{"date":"2019-04-03","close":115.6416},{"date":"2019-04-04","close":114.3309},{"date":"2019-04-05","close":115.587},{"date":"2019-04-08","close":115.7417},{"date":"2019-04-09","close":115.8145},{"date":"2019-04-10","close":115.769},{"date":"2019-04-11","close":113.9122},{"date":"2019-04-12","close":112.0099},{"date":"2019-04-15","close":112.9383},{"date":"2019-04-16","close":109.1882},{"date":"2019-04-17","close":106.0389},{"date":"2019-04-18","close":104.8557},{"date":"2019-04-22","close":105.1014},{"date":"2019-04-23","close":106.94},{"date":"2019-04-24","close":107.4042},{"date":"2019-04-25","close":107.6136},{"date":"2019-04-26","close":109.1063},{"date":"2019-04-29","close":108.8606},{"date":"2019-04-30","close":106.5304},{"date":"2019-05-01","close":107.5681},{"date":"2019-05-02","close":107.8229},{"date":"2019-05-03","close":106.4121},{"date":"2019-05-06","close":106.1754},{"date":"2019-05-07","close":104.619},{"date":"2019-05-08","close":105.8114},{"date":"2019-05-09","close":105.4018},{"date":"2019-05-10","close":105.7841},{"date":"2019-05-13","close":104.1002},{"date":"2019-05-14","close":104.619},{"date":"2019-05-15","close":105.2379},{"date":"2019-05-16","close":106.8353},{"date":"2019-05-17","close":106.1764},{"date":"2019-05-20","close":106.3777},{"date":"2019-05-21","close":106.6981},{"date":"2019-05-22","close":107.9794},{"date":"2019-05-23","close":106.9086},{"date":"2019-05-24","close":106.8903},{"date":"2019-05-28","close":105.9476},{"date":"2019-05-29","close":105.7005},{"date":"2019-05-30","close":106.0757},{"date":"2019-05-31","close":106.1123},{"date":"2019-06-03","close":106.872},{"date":"2019-06-04","close":107.595},{"date":"2019-06-05","close":107.1008},{"date":"2019-06-06","close":107.5401},{"date":"2019-06-07","close":108.318},{"date":"2019-06-10","close":104.2727},{"date":"2019-06-11","close":102.6985},{"date":"2019-06-12","close":105.4716},{"date":"2019-06-13","close":102.3415},{"date":"2019-06-14","close":102.2683},{"date":"2019-06-17","close":103.7876},{"date":"2019-06-18","close":104.9317},{"date":"2019-06-19","close":105.4625},{"date":"2019-06-20","close":105.7645},{"date":"2019-06-21","close":105.7005},{"date":"2019-06-24","close":105.8286},{"date":"2019-06-25","close":105.5815},{"date":"2019-06-26","close":101.9022},{"date":"2019-06-27","close":102.0212},{"date":"2019-06-28","close":101.3989},{"date":"2019-07-01","close":103.1836},{"date":"2019-07-02","close":104.5198},{"date":"2019-07-03","close":104.7212},{"date":"2019-07-05","close":103.2568},{"date":"2019-07-08","close":102.067},{"date":"2019-07-09","close":103.4947},{"date":"2019-07-10","close":104.8218},{"date":"2019-07-11","close":100.5111},{"date":"2019-07-12","close":99.1108},{"date":"2019-07-15","close":99.2755},{"date":"2019-07-16","close":99.5958},{"date":"2019-07-17","close":98.0125},{"date":"2019-07-18","close":99.1565},{"date":"2019-07-19","close":97.7379},{"date":"2019-07-22","close":98.1772},{"date":"2019-07-23","close":99.0467},{"date":"2019-07-24","close":99.3213},{"date":"2019-07-25","close":98.6806},{"date":"2019-07-26","close":99.0925},{"date":"2019-07-29","close":99.5043},{"date":"2019-07-30","close":99.4769},{"date":"2019-07-31","close":99.7148},{"date":"2019-08-01","close":101.1426},{"date":"2019-08-02","close":102.8907},{"date":"2019-08-05","close":99.4952},{"date":"2019-08-06","close":101.9571},{"date":"2019-08-07","close":101.7009},{"date":"2019-08-08","close":104.3093},{"date":"2019-08-09","close":104.1263},{"date":"2019-08-12","close":103.9707},{"date":"2019-08-13","close":105.8927},{"date":"2019-08-14","close":101.5316},{"date":"2019-08-15","close":101.4763},{"date":"2019-08-16","close":101.7433},{"date":"2019-08-19","close":103.5937},{"date":"2019-08-20","close":102.1944},{"date":"2019-08-21","close":102.6086},{"date":"2019-08-22","close":102.7467},{"date":"2019-08-23","close":100.8135},{"date":"2019-08-26","close":102.9032},{"date":"2019-08-27","close":101.9366},{"date":"2019-08-28","close":102.1576},{"date":"2019-08-29","close":103.3359},{"date":"2019-08-30","close":103.9987},{"date":"2019-09-03","close":104.9101},{"date":"2019-09-04","close":104.2565},{"date":"2019-09-05","close":105.4993},{"date":"2019-09-06","close":104.993},{"date":"2019-09-09","close":102.2496},{"date":"2019-09-10","close":102.2772},{"date":"2019-09-11","close":102.8204},{"date":"2019-09-12","close":102.6179},{"date":"2019-09-13","close":102.0839},{"date":"2019-09-16","close":101.3843},{"date":"2019-09-17","close":102.2956},{"date":"2019-09-18","close":103.7686},{"date":"2019-09-19","close":105.2691},{"date":"2019-09-20","close":106.9354},{"date":"2019-09-23","close":105.1126},{"date":"2019-09-24","close":104.2565},{"date":"2019-09-25","close":102.5442},{"date":"2019-09-26","close":102.9401},{"date":"2019-09-27","close":103.4464},{"date":"2019-09-30","close":102.9493},{"date":"2019-10-01","close":102.1484},{"date":"2019-10-02","close":98.5028},{"date":"2019-10-03","close":98.7698},{"date":"2019-10-04","close":99.6075},{"date":"2019-10-07","close":99.2669},{"date":"2019-10-08","close":98.6777},{"date":"2019-10-09","close":98.779},{"date":"2019-10-10","close":98.4292},{"date":"2019-10-11","close":99.7548},{"date":"2019-10-14","close":99.3314},{"date":"2019-10-15","close":100.9884},{"date":"2019-10-16","close":99.3774},{"date":"2019-10-17","close":99.8469},{"date":"2019-10-18","close":100.0126},{"date":"2019-10-21","close":99.3406},{"date":"2019-10-22","close":101.1173},{"date":"2019-10-23","close":98.8711},{"date":"2019-10-24","close":99.2761},{"date":"2019-10-25","close":101.4487},{"date":"2019-10-28","close":104.0171},{"date":"2019-10-29","close":102.802},{"date":"2019-10-30","close":103.7686},{"date":"2019-10-31","close":104.9009},{"date":"2019-11-01","close":103.5753},{"date":"2019-11-04","close":104.1276},{"date":"2019-11-05","close":102.4153},{"date":"2019-11-06","close":104.7812},{"date":"2019-11-07","close":103.8146},{"date":"2019-11-08","close":104.5143},{"date":"2019-11-11","close":103.8422},{"date":"2019-11-12","close":104.1829},{"date":"2019-11-13","close":103.833},{"date":"2019-11-14","close":103.138},{"date":"2019-11-15","close":104.8046},{"date":"2019-11-18","close":105.6194},{"date":"2019-11-19","close":106.5731},{"date":"2019-11-20","close":106.1194},{"date":"2019-11-21","close":106.2491},{"date":"2019-11-22","close":107.5917},{"date":"2019-11-25","close":108.7676},{"date":"2019-11-26","close":108.4157},{"date":"2019-11-27","close":108.7398},{"date":"2019-11-29","close":108.6565},{"date":"2019-12-02","close":108.0916},{"date":"2019-12-03","close":108.8972},{"date":"2019-12-04","close":109.8787},{"date":"2019-12-05","close":110.8972},{"date":"2019-12-06","close":110.7768},{"date":"2019-12-09","close":111.3324},{"date":"2019-12-10","close":111.712},{"date":"2019-12-11","close":111.8324},{"date":"2019-12-12","close":112.6842},{"date":"2019-12-13","close":112.5268},{"date":"2019-12-16","close":113.749},{"date":"2019-12-17","close":116.0453},{"date":"2019-12-18","close":119.8878},{"date":"2019-12-19","close":121.1563},{"date":"2019-12-20","close":122.6193},{"date":"2019-12-23","close":121.4341},{"date":"2019-12-24","close":121.3971},{"date":"2019-12-26","close":121.4249},{"date":"2019-12-27","close":121.7767},{"date":"2019-12-30","close":121.573},{"date":"2019-12-31","close":121.6934},{"date":"2020-01-02","close":122.4156},{"date":"2020-01-03","close":122.0082},{"date":"2020-01-06","close":122.4619},{"date":"2020-01-07","close":122.6934},{"date":"2020-01-08","close":123.8045},{"date":"2020-01-09","close":125.8508},{"date":"2020-01-10","close":127.7767},{"date":"2020-01-13","close":128.647},{"date":"2020-01-14","close":130.2303},{"date":"2020-01-15","close":130.6563},{"date":"2020-01-16","close":130.9526},{"date":"2020-01-17","close":129.2396},{"date":"2020-01-21","close":130.4711},{"date":"2020-01-22","close":131.0729},{"date":"2020-01-23","close":130.7489},{"date":"2020-01-24","close":128.7674},{"date":"2020-01-27","close":128.0637},{"date":"2020-01-28","close":128.9433},{"date":"2020-01-29","close":129.5544},{"date":"2020-01-30","close":132.1007},{"date":"2020-01-31","close":129.2952},{"date":"2020-02-03","close":130.5544},{"date":"2020-02-04","close":132.8137},{"date":"2020-02-05","close":136.434},{"date":"2020-02-06","close":136.3877},{"date":"2020-02-07","close":135.5636},{"date":"2020-02-10","close":134.7303},{"date":"2020-02-11","close":133.5636},{"date":"2020-02-12","close":132.8785},{"date":"2020-02-13","close":131.9803},{"date":"2020-02-14","close":131.3474},{"date":"2020-02-18","close":131.245},{"date":"2020-02-19","close":131.0775},{"date":"2020-02-20","close":132.1665},{"date":"2020-02-21","close":132.2037},{"date":"2020-02-24","close":128.5831},{"date":"2020-02-25","close":126.0328},{"date":"2020-02-26","close":124.283},{"date":"2020-02-27","close":120.2436},{"date":"2020-02-28","close":117.3955},{"date":"2020-03-02","close":123.6408},{"date":"2020-03-03","close":121.286},{"date":"2020-03-04","close":130.6587},{"date":"2020-03-05","close":130.4446},{"date":"2020-03-06","close":131.6639},{"date":"2020-03-09","close":126.3214},{"date":"2020-03-10","close":131.4126},{"date":"2020-03-11","close":130.3236},{"date":"2020-03-12","close":117.2931},{"date":"2020-03-13","close":129.7186},{"date":"2020-03-16","close":120.4204},{"date":"2020-03-17","close":133.2834},{"date":"2020-03-18","close":133.181},{"date":"2020-03-19","close":123.8735},{"date":"2020-03-20","close":113.9238},{"date":"2020-03-23","close":110.8058},{"date":"2020-03-24","close":114.3798},{"date":"2020-03-25","close":113.4956},{"date":"2020-03-26","close":125.0462},{"date":"2020-03-27","close":124.8229},{"date":"2020-03-30","close":128.853},{"date":"2020-03-31","close":129.1136},{"date":"2020-04-01","close":126.9729},{"date":"2020-04-02","close":132.334},{"date":"2020-04-03","close":129.9885},{"date":"2020-04-06","close":131.8035},{"date":"2020-04-07","close":132.0548},{"date":"2020-04-08","close":136.0942},{"date":"2020-04-09","close":135.6382},{"date":"2020-04-13","close":134.4189},{"date":"2020-04-14","close":140.6456},{"date":"2020-04-15","close":140.7108},{"date":"2020-04-16","close":144.0149},{"date":"2020-04-17","close":146.3976},{"date":"2020-04-20","close":146.863},{"date":"2020-04-21","close":142.0976},{"date":"2020-04-22","close":145.8578},{"date":"2020-04-23","close":148.8548},{"date":"2020-04-24","close":151.6471},{"date":"2020-04-27","close":150.1206},{"date":"2020-04-28","close":146.4069},{"date":"2020-04-29","close":144.4151},{"date":"2020-04-30","close":143.9312},{"date":"2020-05-01","close":142.9911},{"date":"2020-05-04","close":142.6653},{"date":"2020-05-05","close":146.9561},{"date":"2020-05-06","close":145.8299},{"date":"2020-05-07","close":142.3768},{"date":"2020-05-08","close":142.8794},{"date":"2020-05-11","close":147.5704},{"date":"2020-05-12","close":146.7979},{"date":"2020-05-13","close":146.9933},{"date":"2020-05-14","close":148.1009},{"date":"2020-05-15","close":148.8957},{"date":"2020-05-18","close":147.7082},{"date":"2020-05-19","close":146.5299},{"date":"2020-05-20","close":143.1916},{"date":"2020-05-21","close":142.3968},{"date":"2020-05-22","close":141.3495},{"date":"2020-05-26","close":138.3572},{"date":"2020-05-27","close":136.2439},{"date":"2020-05-28","close":140.8726},{"date":"2020-05-29","close":143.0233},{"date":"2020-06-01","close":142.5558},{"date":"2020-06-02","close":143.8743},{"date":"2020-06-03","close":142.6306},{"date":"2020-06-04","close":140.9287},{"date":"2020-06-05","close":139.5261},{"date":"2020-06-08","close":139.5261},{"date":"2020-06-09","close":139.4513},{"date":"2020-06-10","close":141.1999},{"date":"2020-06-11","close":134.729},{"date":"2020-06-12","close":134.2241},{"date":"2020-06-15","close":132.3352},{"date":"2020-06-16","close":153.085},{"date":"2020-06-17","close":149.5877},{"date":"2020-06-18","close":150.6163},{"date":"2020-06-19","close":149.5597},{"date":"2020-06-22","close":150.0366},{"date":"2020-06-23","close":148.9986},{"date":"2020-06-24","close":146.8385},{"date":"2020-06-25","close":152.2902},{"date":"2020-06-26","close":152.2621},{"date":"2020-06-29","close":152.1592},{"date":"2020-06-30","close":153.5245},{"date":"2020-07-01","close":152.7016},{"date":"2020-07-02","close":153.2346},{"date":"2020-07-06","close":156.0586},{"date":"2020-07-07","close":155.9277},{"date":"2020-07-08","close":158.1532},{"date":"2020-07-09","close":155.6472},{"date":"2020-07-10","close":152.7577},{"date":"2020-07-13","close":151.5608},{"date":"2020-07-14","close":153.244},{"date":"2020-07-15","close":154.7121},{"date":"2020-07-16","close":154.2913},{"date":"2020-07-17","close":155.189},{"date":"2020-07-20","close":156.1989},{"date":"2020-07-21","close":154.5718},{"date":"2020-07-22","close":154.1417},{"date":"2020-07-23","close":151.0371},{"date":"2020-07-24","close":149.1856},{"date":"2020-07-27","close":150.0833},{"date":"2020-07-28","close":152.0938},{"date":"2020-07-29","close":151.2522},{"date":"2020-07-30","close":143.0701},{"date":"2020-07-31","close":140.536},{"date":"2020-08-03","close":142.9205},{"date":"2020-08-04","close":144.8},{"date":"2020-08-05","close":144.3231},{"date":"2020-08-06","close":142.9579},{"date":"2020-08-07","close":143.0046},{"date":"2020-08-10","close":143.0701},{"date":"2020-08-11","close":140.8539},{"date":"2020-08-12","close":142.6493},{"date":"2020-08-13","close":141.3869},{"date":"2020-08-14","close":141.0392},{"date":"2020-08-17","close":142.3924},{"date":"2020-08-18","close":143.8771},{"date":"2020-08-19","close":143.1066},{"date":"2020-08-20","close":142.2138},{"date":"2020-08-21","close":140.2593},{"date":"2020-08-24","close":140.5036},{"date":"2020-08-25","close":140.6539},{"date":"2020-08-26","close":140.2593},{"date":"2020-08-27","close":139.9868},{"date":"2020-08-28","close":138.455},{"date":"2020-08-31","close":139.4417},{"date":"2020-09-01","close":138.4175},{"date":"2020-09-02","close":140.5318},{"date":"2020-09-03","close":140.0337},{"date":"2020-09-04","close":141.8098},{"date":"2020-09-08","close":140.3063},{"date":"2020-09-09","close":142.8058},{"date":"2020-09-10","close":137.4026},{"date":"2020-09-11","close":139.1598},{"date":"2020-09-14","close":140.0149},{"date":"2020-09-15","close":141.0298},{"date":"2020-09-16","close":141.8568},{"date":"2020-09-17","close":143.2757},{"date":"2020-09-18","close":144.8732},{"date":"2020-09-21","close":142.0635},{"date":"2020-09-22","close":140.8231},{"date":"2020-09-23","close":140.7761},{"date":"2020-09-24","close":139.8364},{"date":"2020-09-25","close":141.199},{"date":"2020-09-28","close":139.1692},{"date":"2020-09-29","close":137.4402},{"date":"2020-09-30","close":139.094},{"date":"2020-10-01","close":135.589},{"date":"2020-10-02","close":136.4535},{"date":"2020-10-05","close":137.7879},{"date":"2020-10-06","close":135.4386},{"date":"2020-10-07","close":139.9774},{"date":"2020-10-08","close":144.2436},{"date":"2020-10-09","close":147.4198},{"date":"2020-10-12","close":145.1739},{"date":"2020-10-13","close":141.0298},{"date":"2020-10-14","close":139.5075},{"date":"2020-10-15","close":137.9288},{"date":"2020-10-16","close":137.3086},{"date":"2020-10-19","close":134.1888},{"date":"2020-10-20","close":134.9312},{"date":"2020-10-21","close":132.7887},{"date":"2020-10-22","close":133.1082},{"date":"2020-10-23","close":133.7941},{"date":"2020-10-26","close":133.1552},{"date":"2020-10-27","close":123.9461},{"date":"2020-10-28","close":123.3917},{"date":"2020-10-29","close":124.5569},{"date":"2020-10-30","close":122.593},{"date":"2020-11-02","close":123.6924},{"date":"2020-11-03","close":123.0816},{"date":"2020-11-04","close":139.6297},{"date":"2020-11-05","close":136.7448},{"date":"2020-11-06","close":134.1324},{"date":"2020-11-09","close":133.7472},{"date":"2020-11-10","close":137.7221},{"date":"2020-11-11","close":136.0306},{"date":"2020-11-12","close":133.2209},{"date":"2020-11-13","close":134.4962},{"date":"2020-11-16","close":132.8053},{"date":"2020-11-17","close":133.3815},{"date":"2020-11-18","close":132.4086},{"date":"2020-11-19","close":135.4691},{"date":"2020-11-20","close":137.434},{"date":"2020-11-23","close":135.4408},{"date":"2020-11-24","close":136.8766},{"date":"2020-11-25","close":136.735},{"date":"2020-11-27","close":139.276},{"date":"2020-11-30","close":137.5851},{"date":"2020-12-01","close":137.5001},{"date":"2020-12-02","close":137.1222},{"date":"2020-12-03","close":136.1304},{"date":"2020-12-04","close":140.2301},{"date":"2020-12-07","close":139.2571},{"date":"2020-12-08","close":141.033},{"date":"2020-12-09","close":149.2513},{"date":"2020-12-10","close":152.0852},{"date":"2020-12-11","close":151.1783},{"date":"2020-12-14","close":149.1663},{"date":"2020-12-15","close":158.1591},{"date":"2020-12-16","close":162.5233},{"date":"2020-12-17","close":163.0712},{"date":"2020-12-18","close":161.9093},{"date":"2020-12-21","close":159.4344},{"date":"2020-12-22","close":157.4884},{"date":"2020-12-23","close":156.3171},{"date":"2020-12-24","close":157.4318},{"date":"2020-12-28","close":157.2806},{"date":"2020-12-29","close":157.3562},{"date":"2020-12-30","close":157.7624},{"date":"2020-12-31","close":159.491},{"date":"2021-01-04","close":156.336},{"date":"2021-01-05","close":157.1106},{"date":"2021-01-06","close":155.2213},{"date":"2021-01-07","close":156.6477},{"date":"2021-01-08","close":157.1956},{"date":"2021-01-11","close":175.6442},{"date":"2021-01-12","close":168.8995},{"date":"2021-01-13","close":175.2286},{"date":"2021-01-14","close":176.3527},{"date":"2021-01-15","close":180.2067},{"date":"2021-01-19","close":187.4898},{"date":"2021-01-20","close":190.1159},{"date":"2021-01-21","close":191.1455},{"date":"2021-01-22","close":194.7257},{"date":"2021-01-25","close":200.5918},{"date":"2021-01-26","close":200.9413},{"date":"2021-01-27","close":196.0765},{"date":"2021-01-28","close":198.4853},{"date":"2021-01-29","close":196.4544},{"date":"2021-02-01","close":191.8918},{"date":"2021-02-02","close":186.6208},{"date":"2021-02-03","close":186.054},{"date":"2021-02-04","close":190.456},{"date":"2021-02-05","close":190.5977},{"date":"2021-02-08","close":194.3762},{"date":"2021-02-09","close":190.541},{"date":"2021-02-10","close":193.0726},{"date":"2021-02-11","close":192.1657},{"date":"2021-02-12","close":196.6336},{"date":"2021-02-16","close":195.1823},{"date":"2021-02-17","close":195.8463},{"date":"2021-02-18","close":190.7808},{"date":"2021-02-19","close":190.5911},{"date":"2021-02-22","close":190.3634},{"date":"2021-02-23","close":192.0709},{"date":"2021-02-24","close":194.006},{"date":"2021-02-25","close":193.342},{"date":"2021-02-26","close":194.357},{"date":"2021-03-01","close":195.8558},{"date":"2021-03-02","close":193.6455},{"date":"2021-03-03","close":191.6156},{"date":"2021-03-04","close":190.2306},{"date":"2021-03-05","close":196.2826},{"date":"2021-03-08","close":196.387},{"date":"2021-03-09","close":195.5143},{"date":"2021-03-10","close":194.8882},{"date":"2021-03-11","close":194.6605},{"date":"2021-03-12","close":197.383},{"date":"2021-03-15","close":179.4356},{"date":"2021-03-16","close":181.0862},{"date":"2021-03-17","close":177.1306},{"date":"2021-03-18","close":174.4745},{"date":"2021-03-19","close":174.816},{"date":"2021-03-22","close":176.2863},{"date":"2021-03-23","close":174.2374},{"date":"2021-03-24","close":170.9078},{"date":"2021-03-25","close":173.6777},{"date":"2021-03-26","close":175.7836},{"date":"2021-03-29","close":176.7606},{"date":"2021-03-30","close":175.9638},{"date":"2021-03-31","close":177.2159},{"date":"2021-04-01","close":175.7172},{"date":"2021-04-05","close":175.3852},{"date":"2021-04-06","close":173.4026},{"date":"2021-04-07","close":172.9473},{"date":"2021-04-08","close":173.2224},{"date":"2021-04-09","close":175.0057},{"date":"2021-04-12","close":172.473},{"date":"2021-04-13","close":173.1465},{"date":"2021-04-14","close":173.5923},{"date":"2021-04-15","close":176.3622},{"date":"2021-04-16","close":179.521},{"date":"2021-04-19","close":179.891},{"date":"2021-04-20","close":180.8111},{"date":"2021-04-21","close":181.1336},{"date":"2021-04-22","close":177.4341},{"date":"2021-04-23","close":179.0183},{"date":"2021-04-26","close":177.5954},{"date":"2021-04-27","close":172.8429},{"date":"2021-04-28","close":171.2683},{"date":"2021-04-29","close":172.8334},{"date":"2021-04-30","close":173.3741},{"date":"2021-05-03","close":176.3622},{"date":"2021-05-04","close":178.525},{"date":"2021-05-05","close":182.898},{"date":"2021-05-06","close":183.9225},{"date":"2021-05-07","close":185.3738},{"date":"2021-05-10","close":184.7478},{"date":"2021-05-11","close":184.7383},{"date":"2021-05-12","close":183.268},{"date":"2021-05-13","close":185.7248},{"date":"2021-05-14","close":186.9348},{"date":"2021-05-17","close":186.2869},{"date":"2021-05-18","close":185.4295},{"date":"2021-05-19","close":187.2206},{"date":"2021-05-20","close":190.0978},{"date":"2021-05-21","close":190.4313},{"date":"2021-05-24","close":191.5174},{"date":"2021-05-25","close":189.8025},{"date":"2021-05-26","close":191.4888},{"date":"2021-05-27","close":189.7834},{"date":"2021-05-28","close":190.2979},{"date":"2021-06-01","close":189.0403},{"date":"2021-06-02","close":189.7167},{"date":"2021-06-03","close":193.118},{"date":"2021-06-04","close":192.4701},{"date":"2021-06-07","close":212.001},{"date":"2021-06-08","close":210.2671},{"date":"2021-06-09","close":215.3165},{"date":"2021-06-10","close":222.5001},{"date":"2021-06-11","close":213.4968},{"date":"2021-06-14","close":215.4118},{"date":"2021-06-15","close":212.9538},{"date":"2021-06-16","close":210.3242},{"date":"2021-06-17","close":211.7057},{"date":"2021-06-18","close":208.2187},{"date":"2021-06-21","close":212.144},{"date":"2021-06-22","close":210.9721},{"date":"2021-06-23","close":206.8373},{"date":"2021-06-24","close":221.9571},{"date":"2021-06-25","close":219.337},{"date":"2021-06-28","close":217.4316},{"date":"2021-06-29","close":218.5272},{"date":"2021-06-30","close":218.6701},{"date":"2021-07-01","close":220.204},{"date":"2021-07-02","close":222.9003},{"date":"2021-07-06","close":224.2912},{"date":"2021-07-07","close":224.6723},{"date":"2021-07-08","close":225.9109},{"date":"2021-07-09","close":223.8816},{"date":"2021-07-12","close":224.8533},{"date":"2021-07-13","close":224.1769},{"date":"2021-07-14","close":225.1773},{"date":"2021-07-15","close":220.528},{"date":"2021-07-16","close":221.4712},{"date":"2021-07-19","close":223.0717},{"date":"2021-07-20","close":223.9101},{"date":"2021-07-21","close":226.0728},{"date":"2021-07-22","close":227.2161},{"date":"2021-07-23","close":232.6085},{"date":"2021-07-26","close":231.713},{"date":"2021-07-27","close":232.0655},{"date":"2021-07-28","close":234.857},{"date":"2021-07-29","close":233.7328},{"date":"2021-07-30","close":231.9893},{"date":"2021-08-02","close":234.9427},{"date":"2021-08-03","close":243.8888},{"date":"2021-08-04","close":250.0625},{"date":"2021-08-05","close":251.7012},{"date":"2021-08-06","close":250.9867},{"date":"2021-08-09","close":254.5308},{"date":"2021-08-10","close":256.7126},{"date":"2021-08-11","close":251.6155},{"date":"2021-08-12","close":251.8251},{"date":"2021-08-13","close":252.5324},{"date":"2021-08-16","close":258.0091},{"date":"2021-08-17","close":260.6567},{"date":"2021-08-18","close":256.6519},{"date":"2021-08-19","close":258.4488},{"date":"2021-08-20","close":258.9362},{"date":"2021-08-23","close":255.9828},{"date":"2021-08-24","close":251.156},{"date":"2021-08-25","close":252.2074},{"date":"2021-08-26","close":249.7701},{"date":"2021-08-27","close":248.2695},{"date":"2021-08-30","close":250.7163},{"date":"2021-08-31","close":246.874},{"date":"2021-09-01","close":246.0234},{"date":"2021-09-02","close":248.0974},{"date":"2021-09-03","close":248.0592},{"date":"2021-09-07","close":243.5383},{"date":"2021-09-08","close":243.5765},{"date":"2021-09-09","close":229.3924},{"date":"2021-09-10","close":228.9145},{"date":"2021-09-13","close":227.4426},{"date":"2021-09-14","close":222.7878},{"date":"2021-09-15","close":223.3995},{"date":"2021-09-16","close":220.8284},{"date":"2021-09-17","close":219.93},{"date":"2021-09-20","close":221.4019},{"date":"2021-09-21","close":219.9969},{"date":"2021-09-22","close":218.2095},{"date":"2021-09-23","close":221.918},{"date":"2021-09-24","close":221.4401},{"date":"2021-09-27","close":216.3935},{"date":"2021-09-28","close":211.8057},{"date":"2021-09-29","close":220.1785},{"date":"2021-09-30","close":220.838},{"date":"2021-10-01","close":219.4425},{"date":"2021-10-04","close":214.912},{"date":"2021-10-05","close":220.7233},{"date":"2021-10-06","close":217.7794},{"date":"2021-10-07","close":222.8738},{"date":"2021-10-08","close":223.6002},{"date":"2021-10-11","close":223.3422},{"date":"2021-10-12","close":222.4915},{"date":"2021-10-13","close":225.9898},{"date":"2021-10-14","close":226.2287},{"date":"2021-10-15","close":227.3661},{"date":"2021-10-18","close":228.4175},{"date":"2021-10-19","close":231.6003},{"date":"2021-10-20","close":232.948},{"date":"2021-10-21","close":230.5107},{"date":"2021-10-22","close":232.9767},{"date":"2021-10-25","close":234.2192},{"date":"2021-10-26","close":237.4594},{"date":"2021-10-27","close":239.1129},{"date":"2021-10-28","close":242.1524},{"date":"2021-10-29","close":243.5},{"date":"2021-11-01","close":238.2909},{"date":"2021-11-02","close":245.4977},{"date":"2021-11-03","close":254.4918},{"date":"2021-11-04","close":259.0223},{"date":"2021-11-05","close":253.2875},{"date":"2021-11-08","close":249.015},{"date":"2021-11-09","close":250.4392},{"date":"2021-11-10","close":252.9529},{"date":"2021-11-11","close":251.0222},{"date":"2021-11-12","close":248.9863},{"date":"2021-11-15","close":247.8164},{"date":"2021-11-16","close":247.1356},{"date":"2021-11-17","close":250.4535},{"date":"2021-11-18","close":250.5973},{"date":"2021-11-19","close":249.9932},{"date":"2021-11-22","close":249.7439},{"date":"2021-11-23","close":251.2015},{"date":"2021-11-24","close":251.2398},{"date":"2021-11-26","close":249.6768},{"date":"2021-11-29","close":244.3643},{"date":"2021-11-30","close":237.8532},{"date":"2021-12-01","close":238.8984},{"date":"2021-12-02","close":237.6997},{"date":"2021-12-03","close":235.4942},{"date":"2021-12-06","close":236.2134},{"date":"2021-12-07","close":235.0435},{"date":"2021-12-08","close":234.2859},{"date":"2021-12-09","close":232.9243},{"date":"2021-12-10","close":234.1133},{"date":"2021-12-13","close":238.323},{"date":"2021-12-14","close":239.1381},{"date":"2021-12-15","close":263.9744},{"date":"2021-12-16","close":267.58},{"date":"2021-12-17","close":256.4372},{"date":"2021-12-20","close":252.659},{"date":"2021-12-21","close":254.0016},{"date":"2021-12-22","close":255.555},{"date":"2021-12-23","close":261.884},{"date":"2021-12-27","close":266.9759},{"date":"2021-12-28","close":265.0772},{"date":"2021-12-29","close":266.9855},{"date":"2021-12-30","close":265.8635},{"date":"2021-12-31","close":264.8758},{"date":"2022-01-03","close":260.5702},{"date":"2022-01-04","close":255.8523},{"date":"2022-01-05","close":249.9453},{"date":"2022-01-06","close":248.6795},{"date":"2022-01-07","close":248.8425},{"date":"2022-01-10","close":249.4275},{"date":"2022-01-11","close":251.5467},{"date":"2022-01-12","close":245.4095},{"date":"2022-01-13","close":239.4162},{"date":"2022-01-14","close":234.0942},{"date":"2022-01-18","close":236.923},{"date":"2022-01-19","close":234.986},{"date":"2022-01-20","close":233.1448},{"date":"2022-01-21","close":233.0777},{"date":"2022-01-24","close":230.5461},{"date":"2022-01-25","close":229.6255},{"date":"2022-01-26","close":228.0912},{"date":"2022-01-27","close":226.9981},{"date":"2022-01-28","close":235.0339},{"date":"2022-01-31","close":235.312},{"date":"2022-02-01","close":238.0833},{"date":"2022-02-02","close":240.5286},{"date":"2022-02-03","close":234.7558},{"date":"2022-02-04","close":232.3201},{"date":"2022-02-07","close":233.5476},{"date":"2022-02-08","close":230.0571},{"date":"2022-02-09","close":233.2791},{"date":"2022-02-10","close":229.7981},{"date":"2022-02-11","close":226.0583},{"date":"2022-02-14","close":225.9912},{"date":"2022-02-15","close":234.802},{"date":"2022-02-16","close":236.4775},{"date":"2022-02-17","close":232.0384},{"date":"2022-02-18","close":231.4029},{"date":"2022-02-22","close":230.2666},{"date":"2022-02-23","close":229.477},{"date":"2022-02-24","close":234.0702},{"date":"2022-02-25","close":241.5522},{"date":"2022-02-28","close":240.6856},{"date":"2022-03-01","close":240.2523},{"date":"2022-03-02","close":244.7492},{"date":"2022-03-03","close":249.0535},{"date":"2022-03-04","close":253.1267},{"date":"2022-03-07","close":251.9423},{"date":"2022-03-08","close":250.2957},{"date":"2022-03-09","close":253.0497},{"date":"2022-03-10","close":256.1599},{"date":"2022-03-11","close":256.4296},{"date":"2022-03-14","close":259.0295},{"date":"2022-03-15","close":265.25},{"date":"2022-03-16","close":266.1937},{"date":"2022-03-17","close":274.9275},{"date":"2022-03-18","close":276.9786},{"date":"2022-03-21","close":278.9045},{"date":"2022-03-22","close":274.4557},{"date":"2022-03-23","close":273.6565},{"date":"2022-03-24","close":277.0267},{"date":"2022-03-25","close":278.3074},{"date":"2022-03-28","close":280.8496},{"date":"2022-03-29","close":277.7008},{"date":"2022-03-30","close":279.1452},{"date":"2022-03-31","close":275.7557},{"date":"2022-04-01","close":281.8222},{"date":"2022-04-04","close":280.6185},{"date":"2022-04-05","close":281.6488},{"date":"2022-04-06","close":294.504},{"date":"2022-04-07","close":296.998},{"date":"2022-04-08","close":300.1372},{"date":"2022-04-11","close":297.5084},{"date":"2022-04-12","close":296.661},{"date":"2022-04-13","close":291.4515},{"date":"2022-04-14","close":290.6715},{"date":"2022-04-18","close":287.7442},{"date":"2022-04-19","close":286.0013},{"date":"2022-04-20","close":282.0629},{"date":"2022-04-21","close":278.8756},{"date":"2022-04-22","close":268.3988},{"date":"2022-04-25","close":274.629},{"date":"2022-04-26","close":272.3469},{"date":"2022-04-27","close":274.5231},{"date":"2022-04-28","close":286.2517},{"date":"2022-04-29","close":281.3022},{"date":"2022-05-02","close":278.8274},{"date":"2022-05-03","close":277.3926},{"date":"2022-05-04","close":283.9695},{"date":"2022-05-05","close":281.5333},{"date":"2022-05-06","close":285.8954},{"date":"2022-05-09","close":278.5097},{"date":"2022-05-10","close":275.1105},{"date":"2022-05-11","close":276.0638},{"date":"2022-05-12","close":280.9844},{"date":"2022-05-13","close":281.7644},{"date":"2022-05-16","close":289.2522},{"date":"2022-05-17","close":291.2039},{"date":"2022-05-18","close":285.2039},{"date":"2022-05-19","close":276.5857},{"date":"2022-05-20","close":288.7401},{"date":"2022-05-23","close":292.3633},{"date":"2022-05-24","close":295.6096},{"date":"2022-05-25","close":296.6241},{"date":"2022-05-26","close":302.8559},{"date":"2022-05-27","close":312.5369},{"date":"2022-05-31","close":302.8366},{"date":"2022-06-01","close":300.5564},{"date":"2022-06-02","close":292.199},{"date":"2022-06-03","close":291.4454},{"date":"2022-06-06","close":293.0976},{"date":"2022-06-07","close":301.5419},{"date":"2022-06-08","close":302.8849},{"date":"2022-06-09","close":292.9913},{"date":"2022-06-10","close":286.9624},{"date":"2022-06-13","close":281.4262},{"date":"2022-06-14","close":280.9528},{"date":"2022-06-15","close":283.0784},{"date":"2022-06-16","close":278.3248},{"date":"2022-06-17","close":281.0591},{"date":"2022-06-21","close":287.2812},{"date":"2022-06-22","close":296.3149},{"date":"2022-06-23","close":302.1409},{"date":"2022-06-24","close":314.6045},{"date":"2022-06-27","close":316.1987},{"date":"2022-06-28","close":306.8752},{"date":"2022-06-29","close":312.0732},{"date":"2022-06-30","close":313.2615},{"date":"2022-07-01","close":313.7253},{"date":"2022-07-05","close":316.1117},{"date":"2022-07-06","close":318.9813},{"date":"2022-07-07","close":316.8557},{"date":"2022-07-08","close":319.2904},{"date":"2022-07-11","close":319.8701},{"date":"2022-07-12","close":312.6432},{"date":"2022-07-13","close":311.5514},{"date":"2022-07-14","close":315.8316},{"date":"2022-07-15","close":320.3822},{"date":"2022-07-18","close":310.8848},{"date":"2022-07-19","close":315.1649},{"date":"2022-07-20","close":311.136},{"date":"2022-07-21","close":315.8605},{"date":"2022-07-22","close":317.6286},{"date":"2022-07-25","close":320.3339},{"date":"2022-07-26","close":320.3436},{"date":"2022-07-27","close":317.8122},{"date":"2022-07-28","close":319.6093},{"date":"2022-07-29","close":318.5368},{"date":"2022-08-01","close":313.1842},{"date":"2022-08-02","close":309.3679},{"date":"2022-08-03","close":303.2134},{"date":"2022-08-04","close":295.4454},{"date":"2022-08-05","close":291.1266},{"date":"2022-08-08","close":292.2667},{"date":"2022-08-09","close":292.7691},{"date":"2022-08-10","close":294.3053},{"date":"2022-08-11","close":290.9816},{"date":"2022-08-12","close":298.6047},{"date":"2022-08-15","close":304.2845},{"date":"2022-08-16","close":300.7661},{"date":"2022-08-17","close":307.0759},{"date":"2022-08-18","close":306.979},{"date":"2022-08-19","close":312.8429},{"date":"2022-08-22","close":313.1628},{"date":"2022-08-23","close":305.4088},{"date":"2022-08-24","close":309.0629},{"date":"2022-08-25","close":313.2015},{"date":"2022-08-26","close":305.8547},{"date":"2022-08-29","close":300.6111},{"date":"2022-08-30","close":297.5967},{"date":"2022-08-31","close":291.9654},{"date":"2022-09-01","close":299.6224},{"date":"2022-09-02","close":292.0623},{"date":"2022-09-06","close":297.3835},{"date":"2022-09-07","close":302.0165},{"date":"2022-09-08","close":305.7965},{"date":"2022-09-09","close":307.9289},{"date":"2022-09-12","close":305.5251},{"date":"2022-09-13","close":297.0539},{"date":"2022-09-14","close":300.0877},{"date":"2022-09-15","close":299.952},{"date":"2022-09-16","close":299.3898},{"date":"2022-09-19","close":295.7067},{"date":"2022-09-20","close":292.45},{"date":"2022-09-21","close":287.3615},{"date":"2022-09-22","close":301.3089},{"date":"2022-09-23","close":301.8808},{"date":"2022-09-26","close":298.0426},{"date":"2022-09-27","close":301.5318},{"date":"2022-09-28","close":324.0959},{"date":"2022-09-29","close":319.8603},{"date":"2022-09-30","close":313.4051},{"date":"2022-10-03","close":311.6604},{"date":"2022-10-04","close":319.7439},{"date":"2022-10-05","close":321.5758},{"date":"2022-10-06","close":322.7098},{"date":"2022-10-07","close":316.6133},{"date":"2022-10-10","close":313.9285},{"date":"2022-10-11","close":317.5244},{"date":"2022-10-12","close":314.5876},{"date":"2022-10-13","close":321.886},{"date":"2022-10-14","close":321.1978},{"date":"2022-10-17","close":322.5257},{"date":"2022-10-18","close":324.7259},{"date":"2022-10-19","close":319.1624},{"date":"2022-10-20","close":318.9492},{"date":"2022-10-21","close":330.2893},{"date":"2022-10-24","close":337.2},{"date":"2022-10-25","close":340.5052},{"date":"2022-10-26","close":346.8537},{"date":"2022-10-27","close":345.3708},{"date":"2022-10-28","close":348.831},{"date":"2022-10-31","close":350.9536},{"date":"2022-11-01","close":341.7361},{"date":"2022-11-02","close":344.0429},{"date":"2022-11-03","close":350.5562},{"date":"2022-11-04","close":346.4175},{"date":"2022-11-07","close":353.842},{"date":"2022-11-08","close":355.3831},{"date":"2022-11-09","close":352.0973},{"date":"2022-11-10","close":357.3797},{"date":"2022-11-11","close":341.4647},{"date":"2022-11-14","close":346.0589},{"date":"2022-11-15","close":340.1205},{"date":"2022-11-16","close":343.0168},{"date":"2022-11-17","close":350.6366},{"date":"2022-11-18","close":351.5113},{"date":"2022-11-21","close":351.0254},{"date":"2022-11-22","close":350.7435},{"date":"2022-11-23","close":351.5599},{"date":"2022-11-25","close":354.9908},{"date":"2022-11-28","close":355.4962},{"date":"2022-11-29","close":353.7273},{"date":"2022-11-30","close":360.657},{"date":"2022-12-01","close":359.9281},{"date":"2022-12-02","close":364.2337},{"date":"2022-12-05","close":358.9173},{"date":"2022-12-06","close":358.1884},{"date":"2022-12-07","close":361.522},{"date":"2022-12-08","close":361.3471},{"date":"2022-12-09","close":350.8504},{"date":"2022-12-12","close":356.9346},{"date":"2022-12-13","close":348.5859},{"date":"2022-12-14","close":353.2899},{"date":"2022-12-15","close":349.898},{"date":"2022-12-16","close":349.7619},{"date":"2022-12-19","close":347.7306},{"date":"2022-12-20","close":349.5384},{"date":"2022-12-21","close":357.6733},{"date":"2022-12-22","close":355.0491},{"date":"2022-12-23","close":357.5664},{"date":"2022-12-27","close":354.6312},{"date":"2022-12-28","close":354.9616},{"date":"2022-12-29","close":356.7111},{"date":"2022-12-30","close":355.5642},{"date":"2023-01-03","close":354.7381},{"date":"2023-01-04","close":352.9012},{"date":"2023-01-05","close":348.8386},{"date":"2023-01-06","close":352.7457},{"date":"2023-01-09","close":340.0039},{"date":"2023-01-10","close":342.8419},{"date":"2023-01-11","close":350.2867},{"date":"2023-01-12","close":349.033},{"date":"2023-01-13","close":351.4628},{"date":"2023-01-17","close":347.6917},{"date":"2023-01-18","close":342.1227},{"date":"2023-01-19","close":341.2188},{"date":"2023-01-20","close":336.3495},{"date":"2023-01-23","close":332.5979},{"date":"2023-01-24","close":336.6605},{"date":"2023-01-25","close":339.9067},{"date":"2023-01-26","close":338.235},{"date":"2023-01-27","close":332.491},{"date":"2023-01-30","close":330.936},{"date":"2023-01-31","close":334.4835},{"date":"2023-02-01","close":332.9478},{"date":"2023-02-02","close":321.4112},{"date":"2023-02-03","close":329.5559},{"date":"2023-02-06","close":328.1757},{"date":"2023-02-07","close":330.139},{"date":"2023-02-08","close":331.1595},{"date":"2023-02-09","close":332.1897},{"date":"2023-02-10","close":335.4262},{"date":"2023-02-13","close":340.5579},{"date":"2023-02-14","close":338.8959},{"date":"2023-02-15","close":326.6588},{"date":"2023-02-16","close":317.9416},{"date":"2023-02-17","close":320.2136},{"date":"2023-02-21","close":319.3457},{"date":"2023-02-22","close":320.8669},{"date":"2023-02-23","close":319.3555},{"date":"2023-02-24","close":313.6221},{"date":"2023-02-27","close":308.7272},{"date":"2023-02-28","close":303.4618},{"date":"2023-03-01","close":306.3383},{"date":"2023-03-02","close":307.1964},{"date":"2023-03-03","close":310.4921},{"date":"2023-03-06","close":311.0089},{"date":"2023-03-07","close":302.8865},{"date":"2023-03-08","close":304.7489},{"date":"2023-03-09","close":308.9515},{"date":"2023-03-10","close":307.1671},{"date":"2023-03-13","close":316.401},{"date":"2023-03-14","close":318.9167},{"date":"2023-03-15","close":321.2569},{"date":"2023-03-16","close":321.3154},{"date":"2023-03-17","close":320.9741},{"date":"2023-03-20","close":325.2839},{"date":"2023-03-21","close":322.8268},{"date":"2023-03-22","close":322.7195},{"date":"2023-03-23","close":324.3479},{"date":"2023-03-24","close":327.7509},{"date":"2023-03-27","close":326.259},{"date":"2023-03-28","close":329.233},{"date":"2023-03-29","close":327.4973},{"date":"2023-03-30","close":332.1972},{"date":"2023-03-31","close":334.8591},{"date":"2023-04-03","close":341.9967},{"date":"2023-04-04","close":345.7799},{"date":"2023-04-05","close":353.21},{"date":"2023-04-06","close":359.1092},{"date":"2023-04-10","close":357.8513},{"date":"2023-04-11","close":354.9651},{"date":"2023-04-12","close":359.8502},{"date":"2023-04-13","close":365.7982},{"date":"2023-04-14","close":365.3886},{"date":"2023-04-17","close":363.068},{"date":"2023-04-18","close":360.6888},{"date":"2023-04-19","close":361.2348},{"date":"2023-04-20","close":365.4666},{"date":"2023-04-21","close":375.6366},{"date":"2023-04-24","close":373.7938},{"date":"2023-04-25","close":375.2466},{"date":"2023-04-26","close":366.8902},{"date":"2023-04-27","close":380.6193},{"date":"2023-04-28","close":385.9919},{"date":"2023-05-01","close":395.6939},{"date":"2023-05-02","close":394.124},{"date":"2023-05-03","close":420.4412},{"date":"2023-05-04","close":417.7597},{"date":"2023-05-05","close":417.1454},{"date":"2023-05-08","close":421.933},{"date":"2023-05-09","close":417.7012},{"date":"2023-05-10","close":425.0533},{"date":"2023-05-11","close":424.6925},{"date":"2023-05-12","close":424.7022},{"date":"2023-05-15","close":424.7805},{"date":"2023-05-16","close":426.8725},{"date":"2023-05-17","close":427.6742},{"date":"2023-05-18","close":428.0848},{"date":"2023-05-19","close":432.4742},{"date":"2023-05-22","close":424.2721},{"date":"2023-05-23","close":413.7335},{"date":"2023-05-24","close":416.2362},{"date":"2023-05-25","close":417.7417},{"date":"2023-05-26","close":416.2557},{"date":"2023-05-30","close":417.6732},{"date":"2023-05-31","close":419.8435},{"date":"2023-06-01","close":426.7161},{"date":"2023-06-02","close":432.4253},{"date":"2023-06-05","close":434.3121},{"date":"2023-06-06","close":433.1488},{"date":"2023-06-07","close":426.5988},{"date":"2023-06-08","close":435.6808},{"date":"2023-06-09","close":436.0523},{"date":"2023-06-12","close":435.3386},{"date":"2023-06-13","close":435.7394},{"date":"2023-06-14","close":437.6947},{"date":"2023-06-15","close":443.7656},{"date":"2023-06-16","close":437.6849},{"date":"2023-06-20","close":441.8299},{"date":"2023-06-21","close":442.8564},{"date":"2023-06-22","close":447.4316},{"date":"2023-06-23","close":448.5657},{"date":"2023-06-26","close":442.6218},{"date":"2023-06-27","close":454.0989},{"date":"2023-06-28","close":448.4288},{"date":"2023-06-29","close":454.0891},{"date":"2023-06-30","close":458.4786},{"date":"2023-07-03","close":451.0879},{"date":"2023-07-05","close":455.272},{"date":"2023-07-06","close":452.8378},{"date":"2023-07-07","close":441.957},{"date":"2023-07-10","close":443.0128},{"date":"2023-07-11","close":429.5512},{"date":"2023-07-12","close":430.7341},{"date":"2023-07-13","close":424.9662},{"date":"2023-07-14","close":439.3957},{"date":"2023-07-17","close":437.1276},{"date":"2023-07-18","close":441.0967},{"date":"2023-07-19","close":443.4039},{"date":"2023-07-20","close":453.4341},{"date":"2023-07-21","close":451.694},{"date":"2023-07-24","close":449.0349},{"date":"2023-07-25","close":447.2948},{"date":"2023-07-26","close":443.4332},{"date":"2023-07-27","close":444.8019},{"date":"2023-07-28","close":448.2137},{"date":"2023-07-31","close":444.3717},{"date":"2023-08-01","close":442.9444},{"date":"2023-08-02","close":444.3033},{"date":"2023-08-03","close":439.1024},{"date":"2023-08-04","close":439.425},{"date":"2023-08-07","close":443.9122},{"date":"2023-08-08","close":509.9203},{"date":"2023-08-09","close":514.4467},{"date":"2023-08-10","close":509.6662},{"date":"2023-08-11","close":516.4508},{"date":"2023-08-14","close":527.0578},{"date":"2023-08-15","close":535.5025},{"date":"2023-08-16","close":535.1302},{"date":"2023-08-17","close":526.7247},{"date":"2023-08-18","close":535.3163},{"date":"2023-08-21","close":538.8627},{"date":"2023-08-22","close":542.3993},{"date":"2023-08-23","close":542.1054},{"date":"2023-08-24","close":536.8544},{"date":"2023-08-25","close":542.3895},{"date":"2023-08-28","close":542.654},{"date":"2023-08-29","close":542.6344},{"date":"2023-08-30","close":536.8446},{"date":"2023-08-31","close":542.9283},{"date":"2023-09-01","close":545.7791},{"date":"2023-09-05","close":546.8372},{"date":"2023-09-06","close":548.5614},{"date":"2023-09-07","close":561.5713},{"date":"2023-09-08","close":574.5322},{"date":"2023-09-11","close":583.4471},{"date":"2023-09-12","close":587.111},{"date":"2023-09-13","close":586.6996},{"date":"2023-09-14","close":579.5774},{"date":"2023-09-15","close":563.9518},{"date":"2023-09-18","close":559.6609},{"date":"2023-09-19","close":563.2661},{"date":"2023-09-20","close":558.0543},{"date":"2023-09-21","close":538.9411},{"date":"2023-09-22","close":539.3428},{"date":"2023-09-25","close":541.0572},{"date":"2023-09-26","close":538.8235},{"date":"2023-09-27","close":538.5786},{"date":"2023-09-28","close":533.3766},{"date":"2023-09-29","close":526.2055},{"date":"2023-10-02","close":527.3419},{"date":"2023-10-03","close":514.5083},{"date":"2023-10-04","close":520.6508},{"date":"2023-10-05","close":530.467},{"date":"2023-10-06","close":553.7242},{"date":"2023-10-09","close":560.1312},{"date":"2023-10-10","close":567.5276},{"date":"2023-10-11","close":592.9694},{"date":"2023-10-12","close":598.0833},{"date":"2023-10-13","close":596.8097},{"date":"2023-10-16","close":604.0984},{"date":"2023-10-17","close":595.9378},{"date":"2023-10-18","close":594.8896},{"date":"2023-10-19","close":578.7839},{"date":"2023-10-20","close":572.7492},{"date":"2023-10-23","close":564.9217},{"date":"2023-10-24","close":580.3808},{"date":"2023-10-25","close":574.5322},{"date":"2023-10-26","close":556.5456},{"date":"2023-10-27","close":548.8357},{"date":"2023-10-30","close":554.2042},{"date":"2023-10-31","close":542.6638},{"date":"2023-11-01","close":543.183},{"date":"2023-11-02","close":568.4877},{"date":"2023-11-03","close":556.2615},{"date":"2023-11-06","close":583.0846},{"date":"2023-11-07","close":587.7282},{"date":"2023-11-08","close":606.5377},{"date":"2023-11-09","close":579.2933},{"date":"2023-11-10","close":585.5534},{"date":"2023-11-13","close":600.2483},{"date":"2023-11-14","close":599.5038},{"date":"2023-11-15","close":577.6365},{"date":"2023-11-16","close":577.8426},{"date":"2023-11-17","close":580.7478},{"date":"2023-11-20","close":586.5287},{"date":"2023-11-21","close":581.6213},{"date":"2023-11-22","close":584.0652},{"date":"2023-11-24","close":589.9638},{"date":"2023-11-27","close":580.5711},{"date":"2023-11-28","close":580.6398},{"date":"2023-11-29","close":580.895},{"date":"2023-11-30","close":580.0902},{"date":"2023-12-01","close":573.2199},{"date":"2023-12-04","close":574.8295},{"date":"2023-12-05","close":577.2538},{"date":"2023-12-06","close":578.3334},{"date":"2023-12-07","close":577.3715},{"date":"2023-12-08","close":586.9703},{"date":"2023-12-11","close":573.2199},{"date":"2023-12-12","close":573.9266},{"date":"2023-12-13","close":586.4305},{"date":"2023-12-14","close":563.042},{"date":"2023-12-15","close":561.4422},{"date":"2023-12-18","close":569.0192},{"date":"2023-12-19","close":569.0683},{"date":"2023-12-20","close":559.6461},{"date":"2023-12-21","close":561.403},{"date":"2023-12-22","close":559.8228},{"date":"2023-12-26","close":560.0976},{"date":"2023-12-27","close":570.7368},{"date":"2023-12-28","close":570.089},{"date":"2023-12-29","close":572.1206},{"date":"2024-01-02","close":581.2287},{"date":"2024-01-03","close":606.2563},{"date":"2024-01-04","close":603.1156},{"date":"2024-01-05","close":607.0906},{"date":"2024-01-08","close":614.432},{"date":"2024-01-09","close":613.8922},{"date":"2024-01-10","close":618.5149},{"date":"2024-01-11","close":623.9425},{"date":"2024-01-12","close":631.0091},{"date":"2024-01-16","close":622.8138},{"date":"2024-01-17","close":617.2586},{"date":"2024-01-18","close":611.8016},{"date":"2024-01-19","close":616.9347},{"date":"2024-01-22","close":619.1921},{"date":"2024-01-23","close":618.0144},{"date":"2024-01-24","close":621.9599},{"date":"2024-01-25","close":615.9925},{"date":"2024-01-26","close":627.4071},{"date":"2024-01-29","close":633.0505},{"date":"2024-01-30","close":633.0309},{"date":"2024-01-31","close":633.6492},{"date":"2024-02-01","close":648.1947},{"date":"2024-02-02","close":655.2809},{"date":"2024-02-05","close":693.1167},{"date":"2024-02-06","close":691.9684},{"date":"2024-02-07","close":711.9414},{"date":"2024-02-08","close":722.0506},{"date":"2024-02-09","close":726.4476},{"date":"2024-02-12","close":723.6013},{"date":"2024-02-13","close":729.2055},{"date":"2024-02-14","close":744.5558},{"date":"2024-02-15","close":745.0178},{"date":"2024-02-16","close":768.8889},{"date":"2024-02-20","close":742.9335},{"date":"2024-02-21","close":733.3477},{"date":"2024-02-22","close":756.6781},{"date":"2024-02-23","close":756.5798},{"date":"2024-02-26","close":758.9197},{"date":"2024-02-27","close":752.1162},{"date":"2024-02-28","close":744.8802},{"date":"2024-02-29","close":740.9869},{"date":"2024-03-01","close":768.9479},{"date":"2024-03-04","close":778.9368},{"date":"2024-03-05","close":764.4942},{"date":"2024-03-06","close":766.6375},{"date":"2024-03-07","close":767.0209},{"date":"2024-03-08","close":749.3044},{"date":"2024-03-11","close":722.0021},{"date":"2024-03-12","close":742.2355},{"date":"2024-03-13","close":745.0768},{"date":"2024-03-14","close":747.9182},{"date":"2024-03-15","close":741.4686},{"date":"2024-03-18","close":749.8157},{"date":"2024-03-19","close":759.7652},{"date":"2024-03-20","close":759.8439},{"date":"2024-03-21","close":757.2877},{"date":"2024-03-22","close":757.6318},{"date":"2024-03-25","close":760.1192},{"date":"2024-03-26","close":761.8495},{"date":"2024-03-27","close":765.0743},{"date":"2024-03-28","close":764.858},{"date":"2024-04-01","close":747.7412},{"date":"2024-04-02","close":751.0938},{"date":"2024-04-03","close":762.9212},{"date":"2024-04-04","close":755.1444},{"date":"2024-04-05","close":771.0027},{"date":"2024-04-08","close":764.1993},{"date":"2024-04-09","close":744.4869},{"date":"2024-04-10","close":749.1471},{"date":"2024-04-11","close":746.7974},{"date":"2024-04-12","close":738.9812},{"date":"2024-04-15","close":738.1259},{"date":"2024-04-16","close":734.1638},{"date":"2024-04-17","close":738.1259},{"date":"2024-04-18","close":733.3871},{"date":"2024-04-19","close":714.0778},{"date":"2024-04-22","close":719.0133},{"date":"2024-04-23","close":733.1315},{"date":"2024-04-24","close":719.8686},{"date":"2024-04-25","close":712.6621},{"date":"2024-04-26","close":721.1566},{"date":"2024-04-29","close":724.7844},{"date":"2024-04-30","close":767.9451},{"date":"2024-05-01","close":763.6684},{"date":"2024-05-02","close":743.1793},{"date":"2024-05-03","close":722.592},{"date":"2024-05-06","close":753.768},{"date":"2024-05-07","close":764.6712},{"date":"2024-05-08","close":761.9478},{"date":"2024-05-09","close":758.5559},{"date":"2024-05-10","close":747.2005},{"date":"2024-05-13","close":744.9392},{"date":"2024-05-14","close":751.1134},{"date":"2024-05-15","close":775.0435},{"date":"2024-05-16","close":759.3855},{"date":"2024-05-17","close":758.2825},{"date":"2024-05-20","close":771.2619},{"date":"2024-05-21","close":790.9477},{"date":"2024-05-22","close":790.6917},{"date":"2024-05-23","close":796.1474},{"date":"2024-05-24","close":795.1429},{"date":"2024-05-28","close":795.5664},{"date":"2024-05-29","close":799.1805},{"date":"2024-05-30","close":802.6568},{"date":"2024-05-31","close":807.8565},{"date":"2024-06-03","close":818.6103},{"date":"2024-06-04","close":819.92},{"date":"2024-06-05","close":819.1027},{"date":"2024-06-06","close":824.5485},{"date":"2024-06-07","close":837.0553},{"date":"2024-06-10","close":851.8368},{"date":"2024-06-11","close":852.6444},{"date":"2024-06-12","close":854.1018},{"date":"2024-06-13","close":869.8879},{"date":"2024-06-14","close":865.0822},{"date":"2024-06-17","close":871.5423},{"date":"2024-06-18","close":877.8942},{"date":"2024-06-20","close":872.5074},{"date":"2024-06-21","close":870.4295},{"date":"2024-06-24","close":876.5647},{"date":"2024-06-25","close":890.8441},{"date":"2024-06-26","close":887.5451},{"date":"2024-06-27","close":895.2067},{"date":"2024-06-28","close":891.6024},{"date":"2024-07-01","close":900.4555},{"date":"2024-07-02","close":892.9121},{"date":"2024-07-03","close":884.4331},{"date":"2024-07-05","close":900.6525},{"date":"2024-07-08","close":904.0303},{"date":"2024-07-09","close":918.3097},{"date":"2024-07-10","close":925.4789},{"date":"2024-07-11","close":919.9247},{"date":"2024-07-12","close":933.9677},{"date":"2024-07-15","close":935.9963},{"date":"2024-07-16","close":927.2712},{"date":"2024-07-17","close":891.8092},{"date":"2024-07-18","close":835.9818},{"date":"2024-07-19","close":844.4214},{"date":"2024-07-22","close":852.7921},{"date":"2024-07-23","close":864.9246},{"date":"2024-07-24","close":846.7948},{"date":"2024-07-25","close":808.6935},{"date":"2024-07-26","close":792.3757},{"date":"2024-07-29","close":795.4974},{"date":"2024-07-30","close":778.185},{"date":"2024-07-31","close":792.031},{"date":"2024-08-01","close":819.7723},{"date":"2024-08-02","close":792.2181},{"date":"2024-08-05","close":763.4625},{"date":"2024-08-06","close":781.1098},{"date":"2024-08-07","close":760.3899},{"date":"2024-08-08","close":832.4465},{"date":"2024-08-09","close":878.1108},{"date":"2024-08-12","close":870.9219},{"date":"2024-08-13","close":894.2317},{"date":"2024-08-14","close":917.5021},{"date":"2024-08-15","close":918.6839},{"date":"2024-08-16","close":909.3548},{"date":"2024-08-19","close":909.0491},{"date":"2024-08-20","close":936.8193},{"date":"2024-08-21","close":938.7916},{"date":"2024-08-22","close":940.9612},{"date":"2024-08-23","close":939.5509},{"date":"2024-08-26","close":937.3715},{"date":"2024-08-27","close":941.2669},{"date":"2024-08-28","close":935.8036},{"date":"2024-08-29","close":927.1845},{"date":"2024-08-30","close":946.7302},{"date":"2024-09-03","close":943.2885},{"date":"2024-09-04","close":933.21},{"date":"2024-09-05","close":900.1145},{"date":"2024-09-06","close":890.2135},{"date":"2024-09-09","close":895.6966},{"date":"2024-09-10","close":888.7737},{"date":"2024-09-11","close":908.1419},{"date":"2024-09-12","close":922.0763},{"date":"2024-09-13","close":910.9228},{"date":"2024-09-16","close":910.7552},{"date":"2024-09-17","close":893.6355},{"date":"2024-09-18","close":892.4422},{"date":"2024-09-19","close":902.3728},{"date":"2024-09-20","close":908.7336},{"date":"2024-09-23","close":905.8047},{"date":"2024-09-24","close":911.6329},{"date":"2024-09-25","close":911.7611},{"date":"2024-09-26","close":896.732},{"date":"2024-09-27","close":865.6385},{"date":"2024-09-30","close":873.6757},{"date":"2024-10-01","close":872.2359},{"date":"2024-10-02","close":878.7347},{"date":"2024-10-03","close":873.2911},{"date":"2024-10-04","close":874.8788},{"date":"2024-10-07","close":885.9632},{"date":"2024-10-08","close":901.0711},{"date":"2024-10-09","close":907.0078},{"date":"2024-10-10","close":898.0831},{"date":"2024-10-11","close":919.1572},{"date":"2024-10-14","close":916.6425},{"date":"2024-10-15","close":900.6767},{"date":"2024-10-16","close":903.7337},{"date":"2024-10-17","close":904.424},{"date":"2024-10-18","close":905.2623},{"date":"2024-10-21","close":893.5862},{"date":"2024-10-22","close":896.5644},{"date":"2024-10-23","close":890.7461},{"date":"2024-10-24","close":878.9812},{"date":"2024-10-25","close":880.3421},{"date":"2024-10-28","close":883.1921},{"date":"2024-10-29","close":891.0715},{"date":"2024-10-30","close":835.1071},{"date":"2024-10-31","close":818.2537},{"date":"2024-11-01","close":807.5933},{"date":"2024-11-04","close":794.9804},{"date":"2024-11-05","close":794.9015},{"date":"2024-11-06","close":765.6324},{"date":"2024-11-07","close":786.4107},{"date":"2024-11-08","close":820.0288},{"date":"2024-11-11","close":820.9163},{"date":"2024-11-12","close":807.5243},{"date":"2024-11-13","close":800.5719},{"date":"2024-11-14","close":775.346},{"date":"2024-11-15","close":737.1521},{"date":"2024-11-18","close":718.3825},{"date":"2024-11-19","close":720.8818},{"date":"2024-11-20","close":744.2747},{"date":"2024-11-21","close":740.827},{"date":"2024-11-22","close":738.9402},{"date":"2024-11-25","close":745.8454},{"date":"2024-11-26","close":779.7493},{"date":"2024-11-27","close":778.633},{"date":"2024-11-29","close":785.7062},{"date":"2024-12-02","close":790.1022},{"date":"2024-12-03","close":803.4682},{"date":"2024-12-04","close":819.778},{"date":"2024-12-05","close":815.6092},{"date":"2024-12-06","close":816.6859},{"date":"2024-12-09","close":793.8364},{"date":"2024-12-10","close":789.8849},{"date":"2024-12-11","close":786.3779},{"date":"2024-12-12","close":772.8638},{"date":"2024-12-13","close":779.5517},{"date":"2024-12-16","close":769.5544},{"date":"2024-12-17","close":769.179},{"date":"2024-12-18","close":755.4377},{"date":"2024-12-19","close":748.3546},{"date":"2024-12-20","close":758.4507},{"date":"2024-12-23","close":786.6249},{"date":"2024-12-24","close":786.0223},{"date":"2024-12-26","close":784.5109},{"date":"2024-12-27","close":773.6739},{"date":"2024-12-30","close":764.457},{"date":"2024-12-31","close":762.6393},{"date":"2025-01-02","close":768.6357},{"date":"2025-01-03","close":772.4983},{"date":"2025-01-06","close":755.823},{"date":"2025-01-07","close":763.9137},{"date":"2025-01-08","close":777.6748},{"date":"2025-01-10","close":790.201},{"date":"2025-01-13","close":787.8104},{"date":"2025-01-14","close":735.8778},{"date":"2025-01-15","close":737.6856},{"date":"2025-01-16","close":748.4139},{"date":"2025-01-17","close":716.9205},{"date":"2025-01-21","close":733.3488},{"date":"2025-01-22","close":744.8378},{"date":"2025-01-23","close":757.3048},{"date":"2025-01-24","close":775.8867},{"date":"2025-01-27","close":798.3707},{"date":"2025-01-28","close":795.2293},{"date":"2025-01-29","close":794.3303},{"date":"2025-01-30","close":813.2481},{"date":"2025-01-31","close":801.2455},{"date":"2025-02-03","close":800.6033},{"date":"2025-02-04","close":816.0537},{"date":"2025-02-05","close":831.9684},{"date":"2025-02-06","close":859.8166},{"date":"2025-02-07","close":867.6603},{"date":"2025-02-10","close":858.3446},{"date":"2025-02-11","close":854.5117},{"date":"2025-02-12","close":862.385},{"date":"2025-02-13","close":861.2885},{"date":"2025-02-14","close":835.5148},{"date":"2025-02-18","close":848.3107},{"date":"2025-02-19","close":858.0586},{"date":"2025-02-20","close":864.0657},{"date":"2025-02-21","close":864.6198},{"date":"2025-02-24","close":872.2598},{"date":"2025-02-25","close":892.4482},{"date":"2025-02-26","close":905.5213},{"date":"2025-02-27","close":895.7734},{"date":"2025-02-28","close":911.083},{"date":"2025-03-03","close":920.0787},{"date":"2025-03-04","close":901.6122},{"date":"2025-03-05","close":920.0787},{"date":"2025-03-06","close":903.2946},{"date":"2025-03-07","close":860.5624},{"date":"2025-03-10","close":821.1553},{"date":"2025-03-11","close":815.5144},{"date":"2025-03-12","close":813.3372},{"date":"2025-03-13","close":793.3368},{"date":"2025-03-14","close":805.0441},{"date":"2025-03-17","close":816.2072},{"date":"2025-03-18","close":813.9805},{"date":"2025-03-19","close":828.3301},{"date":"2025-03-20","close":833.8325},{"date":"2025-03-21","close":828.8843},{"date":"2025-03-24","close":855.9309},{"date":"2025-03-25","close":843.511},{"date":"2025-03-26","close":818.1864},{"date":"2025-03-27","close":813.1492},{"date":"2025-03-28","close":813.9805},{"date":"2025-03-31","close":817.3452},{"date":"2025-04-01","close":796.8797},{"date":"2025-04-02","close":809.735},{"date":"2025-04-03","close":780.9071},{"date":"2025-04-04","close":730.5547},{"date":"2025-04-07","close":716.2248},{"date":"2025-04-08","close":718.7088},{"date":"2025-04-09","close":745.894},{"date":"2025-04-10","close":713.4341},{"date":"2025-04-11","close":724.8148},{"date":"2025-04-14","close":746.5273},{"date":"2025-04-15","close":749.328},{"date":"2025-04-16","close":727.279},{"date":"2025-04-17","close":831.2495},{"date":"2025-04-21","close":809.537},{"date":"2025-04-22","close":818.9583},{"date":"2025-04-23","close":820.8188},{"date":"2025-04-24","close":850.8145},{"date":"2025-04-25","close":875.3672},{"date":"2025-04-28","close":868.1924},{"date":"2025-04-29","close":876.0204},{"date":"2025-04-30","close":889.6278},{"date":"2025-05-01","close":785.8651},{"date":"2025-05-02","close":815.079},{"date":"2025-05-05","close":812.9414},{"date":"2025-05-06","close":767.0819},{"date":"2025-05-07","close":768.6653},{"date":"2025-05-08","close":743.6574},{"date":"2025-05-09","close":726.9524},{"date":"2025-05-12","close":747.7347},{"date":"2025-05-13","close":738.3233},{"date":"2025-05-14","close":708.1396},{"date":"2025-05-15","close":725.6857},{"date":"2025-05-16","close":751.0202},{"date":"2025-05-19","close":748.7594},{"date":"2025-05-20","close":740.7275},{"date":"2025-05-21","close":718.8531},{"date":"2025-05-22","close":709.1851},{"date":"2025-05-23","close":707.7076},{"date":"2025-05-27","close":719.1208},{"date":"2025-05-28","close":713.3398},{"date":"2025-05-29","close":716.4931},{"date":"2025-05-30","close":731.4661},{"date":"2025-06-02","close":740.8366},{"date":"2025-06-03","close":744.4658},{"date":"2025-06-04","close":759.3992},{"date":"2025-06-05","close":759.2405},{"date":"2025-06-06","close":763.4052},{"date":"2025-06-09","close":767.203},{"date":"2025-06-10","close":800.4014},{"date":"2025-06-11","close":801.8095},{"date":"2025-06-12","close":805.2007},{"date":"2025-06-13","close":812.4691},{"date":"2025-06-16","close":800.7881},{"date":"2025-06-17","close":784.5855},{"date":"2025-06-18","close":778.4278},{"date":"2025-06-20","close":756.3153},{"date":"2025-06-23","close":764.1588},{"date":"2025-06-24","close":771.5362},{"date":"2025-06-25","close":785.6366},{"date":"2025-06-26","close":788.4329},{"date":"2025-06-27","close":768.9283},{"date":"2025-06-30","close":772.974},{"date":"2025-07-01","close":769.3746},{"date":"2025-07-02","close":772.7261},{"date":"2025-07-03","close":774.1044},{"date":"2025-07-07","close":766.37},{"date":"2025-07-08","close":771.1198},{"date":"2025-07-09","close":780.3019},{"date":"2025-07-10","close":784.0005},{"date":"2025-07-11","close":786.3407},{"date":"2025-07-14","close":792.6174},{"date":"2025-07-15","close":765.2595},{"date":"2025-07-16","close":783.1577},{"date":"2025-07-17","close":755.0957},{"date":"2025-07-18","close":765.2198},{"date":"2025-07-21","close":755.7699},{"date":"2025-07-22","close":769.91},{"date":"2025-07-23","close":792.1712},{"date":"2025-07-24","close":798.6562},{"date":"2025-07-25","close":805.8552},{"date":"2025-07-28","close":801.3137},{"date":"2025-07-29","close":756.5335},{"date":"2025-07-30","close":753.6876},{"date":"2025-07-31","close":733.8459},{"date":"2025-08-01","close":755.9187},{"date":"2025-08-04","close":762.5326},{"date":"2025-08-05","close":759.5082},{"date":"2025-08-06","close":740.0929},{"date":"2025-08-07","close":635.4703},{"date":"2025-08-08","close":620.3882},{"date":"2025-08-11","close":629.8777},{"date":"2025-08-12","close":634.0523},{"date":"2025-08-13","close":654.9352},{"date":"2025-08-14","close":678.6738},{"date":"2025-08-15","close":696.8199},{"date":"2025-08-18","close":693.6599},{"date":"2025-08-19","close":698.7875},{"date":"2025-08-20","close":701.0035},{"date":"2025-08-21","close":705.3559},{"date":"2025-08-22","close":707.2042},{"date":"2025-08-25","close":690.957},{"date":"2025-08-26","close":731.4011},{"date":"2025-08-27","close":729.5528},{"date":"2025-08-28","close":727.3567},{"date":"2025-08-29","close":727.9728},{"date":"2025-09-02","close":730.5664},{"date":"2025-09-03","close":733.1898},{"date":"2025-09-04","close":738.2378},{"date":"2025-09-05","close":722.6365},{"date":"2025-09-08","close":733.9947},{"date":"2025-09-09","close":745.8894},{"date":"2025-09-10","close":749.8742},{"date":"2025-09-11","close":751.5237},{"date":"2025-09-12","close":750.6393},{"date":"2025-09-15","close":743.4846},{"date":"2025-09-16","close":759.9007},{"date":"2025-09-17","close":755.3495},{"date":"2025-09-18","close":758.1319},{"date":"2025-09-19","close":747.2607},{"date":"2025-09-22","close":750.2021},{"date":"2025-09-23","close":742.2822},{"date":"2025-09-24","close":737.1845},{"date":"2025-09-25","close":710.0959},{"date":"2025-09-26","close":719.9833},{"date":"2025-09-29","close":721.9409},{"date":"2025-09-30","close":758.2015},{"date":"2025-10-01","close":820.2289},{"date":"2025-10-02","close":814.6939},{"date":"2025-10-03","close":834.588},{"date":"2025-10-06","close":839.7354},{"date":"2025-10-07","close":838.3244},{"date":"2025-10-08","close":840.4012},{"date":"2025-10-09","close":849.9707},{"date":"2025-10-10","close":828.2481},{"date":"2025-10-13","close":814.2468},{"date":"2025-10-14","close":807.2411},{"date":"2025-10-15","close":821.3717},{"date":"2025-10-16","close":814.2269},{"date":"2025-10-17","close":797.781},{"date":"2025-10-20","close":803.8724},{"date":"2025-10-21","close":794.5415},{"date":"2025-10-22","close":807.3206},{"date":"2025-10-23","close":815.8764},{"date":"2025-10-24","close":820.2587},{"date":"2025-10-27","close":821.2127},{"date":"2025-10-28","close":814.9424},{"date":"2025-10-29","close":808.4137},{"date":"2025-10-30","close":839.1889},{"date":"2025-10-31","close":857.4334},{"date":"2025-11-03","close":890.8917},{"date":"2025-11-04","close":901.1567},{"date":"2025-11-05","close":919.9875},{"date":"2025-11-06","close":931.5444},{"date":"2025-11-07","close":918.5566},{"date":"2025-11-10","close":960.5608},{"date":"2025-11-11","close":982.4025},{"date":"2025-11-12","close":1011.3791},{"date":"2025-11-13","close":1016.4371},{"date":"2025-11-14","close":1020.3225},{"date":"2025-11-17","close":1016.7598},{"date":"2025-11-18","close":1025.0695},{"date":"2025-11-19","close":1044.5249},{"date":"2025-11-20","close":1038.2455},{"date":"2025-11-21","close":1054.5761},{"date":"2025-11-24","close":1064.9855},{"date":"2025-11-25","close":1104.5732},{"date":"2025-11-26","close":1099.0003},{"date":"2025-11-28","close":1070.2699},{"date":"2025-12-01","close":1052.7749},{"date":"2025-12-02","close":1041.0618},{"date":"2025-12-03","close":1028.5625},{"date":"2025-12-04","close":1009.5847},{"date":"2025-12-05","close":1005.4249},{"date":"2025-12-08","close":992.7664},{"date":"2025-12-09","close":977.4707},{"date":"2025-12-10","close":988.8355},{"date":"2025-12-11","close":1004.4994},{"date":"2025-12-12","close":1022.5418},{"date":"2025-12-15","close":1057.0541},{"date":"2025-12-16","close":1049.1923},{"date":"2025-12-17","close":1036.7527},{"date":"2025-12-18","close":1051.7697},{"date":"2025-12-19","close":1066.2593},{"date":"2025-12-22","close":1071.275},{"date":"2025-12-23","close":1066.4584},{"date":"2025-12-24","close":1071.7726},{"date":"2025-12-26","close":1072.5388},{"date":"2025-12-29","close":1073.5141},{"date":"2025-12-30","close":1074.5292},{"date":"2025-12-31","close":1069.4837},{"date":"2026-01-02","close":1075.1362},{"date":"2026-01-05","close":1036.4741},{"date":"2026-01-06","close":1058.8951},{"date":"2026-01-07","close":1102.7321},{"date":"2026-01-08","close":1079.9429},{"date":"2026-01-09","close":1058.4174},{"date":"2026-01-12","close":1075.7731},{"date":"2026-01-13","close":1071.9815},{"date":"2026-01-14","close":1068.1004},{"date":"2026-01-15","close":1027.9754},{"date":"2026-01-16","close":1033.3791},{"date":"2026-01-20","close":1036.2551},{"date":"2026-01-21","close":1073.3051},{"date":"2026-01-22","close":1082.1223},{"date":"2026-01-23","close":1059.1439},{"date":"2026-01-26","close":1057.6114},{"date":"2026-01-27","close":1034.4837},{"date":"2026-01-28","close":1018.8497},{"date":"2026-01-29","close":1019.188},{"date":"2026-01-30","close":1032.1351},{"date":"2026-02-02","close":1039.0814},{"date":"2026-02-03","close":998.608},{"date":"2026-02-04","close":1101.7668},{"date":"2026-02-05","close":1015.904},{"date":"2026-02-06","close":1053.0635},{"date":"2026-02-09","close":1039.6188},{"date":"2026-02-10","close":1020.0439},{"date":"2026-02-11","close":1010.3012},{"date":"2026-02-12","close":1033.2497},{"date":"2026-02-13","close":1036.693},{"date":"2026-02-17","close":1034.1611},{"date":"2026-02-18","close":1017.3148},{"date":"2026-02-19","close":1019.9664},{"date":"2026-02-20","close":1006.3099},{"date":"2026-02-23","close":1055.194},{"date":"2026-02-24","close":1039.6137},{"date":"2026-02-25","close":1026.8344},{"date":"2026-02-26","close":1018.7702},{"date":"2026-02-27","close":1048.6449},{"date":"2026-03-02","close":1014.733},{"date":"2026-03-03","close":1004.5256},{"date":"2026-03-04","close":1000.3788},{"date":"2026-03-05","close":980.1334},{"date":"2026-03-06","close":987.1809},{"date":"2026-03-09","close":1005.1835},{"date":"2026-03-10","close":998.1659},{"date":"2026-03-11","close":996.6607},{"date":"2026-03-12","close":974.1425},{"date":"2026-03-13","close":981.9476},{"date":"2026-03-16","close":985.9748},{"date":"2026-03-17","close":927.3917},{"date":"2026-03-18","close":915.1308},{"date":"2026-03-19","close":914.5825},{"date":"2026-03-20","close":903.8169},{"date":"2026-03-23","close":907.6546},{"date":"2026-03-24","close":900.1486},{"date":"2026-03-25","close":913.3963},{"date":"2026-03-26","close":894.1477},{"date":"2026-03-27","close":875.4474},{"date":"2026-03-30","close":883.8107},{"date":"2026-03-31","close":916.8453},{"date":"2026-04-01","close":951.4848},{"date":"2026-04-02","close":932.605},{"date":"2026-04-06","close":924.1121},{"date":"2026-04-07","close":928.1293},{"date":"2026-04-08","close":950.2687},{"date":"2026-04-09","close":952.1527},{"date":"2026-04-10","close":936.4827},{"date":"2026-04-13","close":926.5942},{"date":"2026-04-14","close":919.5666},{"date":"2026-04-15","close":902.1522},{"date":"2026-04-16","close":901.1155},{"date":"2026-04-17","close":924.0822},{"date":"2026-04-20","close":916.9749},{"date":"2026-04-21","close":900.1486},{"date":"2026-04-22","close":918.5499},{"date":"2026-04-23","close":914.732},{"date":"2026-04-24","close":881.1492},{"date":"2026-04-27","close":865.5091},{"date":"2026-04-28","close":871.2208},{"date":"2026-04-29","close":848.5033},{"date":"2026-04-30","close":931.6281},{"date":"2026-05-01","close":960.2668},{"date":"2026-05-04","close":964.8522},{"date":"2026-05-05","close":985.7256},{"date":"2026-05-06","close":983.9114},{"date":"2026-05-07","close":971.8598},{"date":"2026-05-08","close":945.4341},{"date":"2026-05-11","close":963.9152},{"date":"2026-05-12","close":986.7224},{"date":"2026-05-13","close":1012.5201},{"date":"2026-05-14","close":1003.4989},{"date":"2026-05-15","close":1003.449},{"date":"2026-05-18","close":986.6437},{"date":"2026-05-19","close":1019.9149},{"date":"2026-05-20","close":1017.3786},{"date":"2026-05-21","close":1040.1253},{"date":"2026-05-22","close":1063.4411},{"date":"2026-05-26","close":1063.1815},{"date":"2026-05-27","close":1081.3349},{"date":"2026-05-28","close":1125.1506},{"date":"2026-05-29","close":1103.3825},{"date":"2026-06-01","close":1080.6159},{"date":"2026-06-02","close":1062.5923},{"date":"2026-06-03","close":1077.2009},{"date":"2026-06-04","close":1123.6229},{"date":"2026-06-05","close":1129.7639},{"date":"2026-06-08","close":1147.4679},{"date":"2026-06-09","close":1143.0045},{"date":"2026-06-10","close":1134.7066},{"date":"2026-06-11","close":1159.2507},{"date":"2026-06-12","close":1131.3416},{"date":"2026-06-15","close":1127.6969},{"date":"2026-06-16","close":1120.8569},{"date":"2026-06-17","close":1110.3723},{"date":"2026-06-18","close":1096.962},{"date":"2026-06-22","close":1100.4668},{"date":"2026-06-23","close":1105.4595},{"date":"2026-06-24","close":1115.6246},{"date":"2026-06-25","close":1126.0393},{"date":"2026-06-26","close":1206.3516},{"date":"2026-06-29","close":1228.1297},{"date":"2026-06-30","close":1197.6743},{"date":"2026-07-01","close":1189.9956},{"date":"2026-07-02","close":1212.1331},{"date":"2026-07-06","close":1198.3034},{"date":"2026-07-07","close":1233.7514},{"date":"2026-07-08","close":1214.0503},{"date":"2026-07-09","close":1215.1687},{"date":"2026-07-10","close":1186.8402},{"date":"2026-07-13","close":1180.14},{"date":"2026-07-14","close":1150.853},{"date":"2026-07-15","close":1154.937},{"date":"2026-07-16","close":1167.4586},{"date":"2026-07-17","close":1177.3841},{"date":"2026-07-20","close":1145.2212},{"date":"2026-07-21","close":1173.6895},{"date":"2026-07-22","close":1161.3076},{"date":"2026-07-23","close":1184.1342},{"date":"2026-07-24","close":1194.2793},{"date":"2026-07-27","close":1195.7771},{"date":"2026-07-28","close":1218.8733},{"date":"2026-07-29","close":1208.2488},{"date":"2026-07-30","close":1153.2794},{"date":"2026-07-31","close":1147.1584},{"date":"2026-08-03","close":1119.7186},{"date":"2026-08-04","close":1114.0469},{"date":"2026-08-05","close":1168.1476},{"date":"2026-08-06","close":1190.1953},{"date":"2026-08-07","close":1183.9744},{"date":"2026-08-10","close":1230.1367},{"date":"2026-08-11","close":1213.2415},{"date":"2026-08-12","close":1218.4938},{"date":"2026-08-13","close":1207.2303},{"date":"2026-08-14","close":1180.16},{"date":"2026-08-17","close":1183.16},{"date":"2026-08-18","close":1225.73},{"date":"2026-08-19","close":1280.34},{"date":"2026-08-20","close":1244.4},{"date":"2026-08-21","close":1255.4},{"date":"2026-08-24","close":1246.93},{"date":"2026-08-25","close":1233.66},{"date":"2026-08-26","close":1189.41},{"date":"2026-08-27","close":1176.1},{"date":"2026-08-28","close":1174.61},{"date":"2026-08-31","close":1156.73},{"date":"2026-09-01","close":1160.0},{"date":"2026-09-02","close":1160.08},{"date":"2026-09-03","close":1159.6},{"date":"2026-09-04","close":1149.36},{"date":"2026-09-08","close":1123.91},{"date":"2026-09-09","close":1124.21},{"date":"2026-09-10","close":1123.0},{"date":"2026-09-11","close":1115.7},{"date":"2026-09-14","close":1138.28},{"date":"2026-09-15","close":1136.11},{"date":"2026-09-16","close":1137.82},{"date":"2026-09-17","close":1152.44},{"date":"2026-09-18","close":1152.93},{"date":"2026-09-21","close":1164.89},{"date":"2026-09-22","close":1170.14},{"date":"2026-09-23","close":1150.99},{"date":"2026-09-24","close":1181.89},{"date":"2026-09-25","close":1183.46},{"date":"2026-09-28","close":1184.78},{"date":"2026-09-29","close":1184.63},{"date":"2026-09-30","close":1157.08},{"date":"2026-10-01","close":1149.85},{"date":"2026-10-02","close":1142.85},{"date":"2026-10-05","close":1143.12},{"date":"2026-10-06","close":1157.49},{"date":"2026-10-07","close":1188.72},{"date":"2026-10-08","close":1169.6},{"date":"2026-10-09","close":1179.27},{"date":"2026-10-12","close":1182.62},{"date":"2026-10-13","close":1166.51},{"date":"2026-10-14","close":1208.74},{"date":"2026-10-15","close":1251.61},{"date":"2026-10-16","close":1257.03},{"date":"2026-10-19","close":1240.34},{"date":"2026-10-20","close":1283.66},{"date":"2026-10-21","close":1270.75},{"date":"2026-10-22","close":1306.69},{"date":"2026-10-23","close":1273.72},{"date":"2026-10-26","close":1279.17},{"date":"2026-10-27","close":1281.91},{"date":"2026-10-28","close":1289.42},{"date":"2026-10-29","close":1373.7},{"date":"2026-10-30","close":1415.68},{"date":"2026-11-02","close":1410.99},{"date":"2026-11-03","close":1409.38},{"date":"2026-11-04","close":1417.99},{"date":"2026-11-05","close":1369.93}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"as_of":"2026-11-06","source":"realtime","current":1354.0,"low_30d":1131.21,"support":1163.39,"high_30d":1453.0,"change_1d":-0.8,"change_7d":-3.4,"change_30d":15.8,"resistance":1420.82,"position_in_range":69.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null},"history":[{"pbr":49.9,"per":85.91,"quarter":"2024-Q3"},{"pbr":43.71,"per":58.66,"quarter":"2024-Q4"},{"pbr":42.17,"per":59.4,"quarter":"2025-Q1"},{"pbr":34.41,"per":47.86,"quarter":"2025-Q2"},{"pbr":25.92,"per":34.48,"quarter":"2025-Q3"},{"pbr":32.78,"per":44.18,"quarter":"2025-Q4"},{"pbr":23.9,"per":31.16,"quarter":"2026-Q1"},{"pbr":28.75,"per":38.03,"quarter":"2026-Q2"},{"pbr":23.37,"per":36.22,"quarter":"2026-Q3"},{"pbr":27.67,"per":42.38,"quarter":"현재"}],"timeline":[{"close":873.6757,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null},{"close":762.6393,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null},{"close":817.3452,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null},{"close":772.974,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null},{"close":758.2015,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null},{"close":1069.4837,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null},{"close":916.8453,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null},{"close":1197.6743,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null},{"close":1157.08,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null}],"pbr_5y_avg":33.88,"pbr_5y_low":23.37,"per_5y_avg":48.43,"per_5y_low":31.16,"current_pbr":27.67,"current_per":42.38,"pbr_5y_high":49.9,"per_5y_high":85.91,"pbr_5y_median":32.78,"per_5y_median":44.18,"pbr_percentile":33.3,"per_percentile":44.4,"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":[],"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"Drug Manufacturers - General"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +6.2%"},"momentum":{"grade":"C","reason":"RSI 66"},"valuation":{"grade":"C","reason":"PER 42.38x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 16.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":4.36,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":true,"unit":"%","value":16.02,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":44.37,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.23,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":1.17,"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":83.88,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":46.07,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":31.9,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"price_observed_at":"2026-11-07T09:36:29.348932+00:00","valuation_history":[{"pbr":49.9,"per":85.91,"close":873.6757,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":43.71,"per":58.66,"close":762.6393,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":42.17,"per":59.4,"close":817.3452,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":34.41,"per":47.86,"close":772.974,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":25.92,"per":34.48,"close":758.2015,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":32.78,"per":44.18,"close":1069.4837,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":23.9,"per":31.16,"close":916.8453,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":28.75,"per":38.03,"close":1197.6743,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":23.37,"per":36.22,"close":1157.08,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"fundamentals_history":[{"eps":7.48,"pbr":null,"per":null,"roa":0.04356664325463288,"roe":0.1601897146830225,"revenue":24397000000.0,"market_cap":null,"net_income":6451000000.0,"fiscal_year":2026,"report_date":"2026-09-30","gross_margin":0.8387916547116449,"total_assets":148072000000.0,"total_equity":40271000000.0,"profit_margin":0.26441775628151004,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":8608000000.0,"operating_margin":0.35283026601631345},{"eps":8.38,"pbr":null,"per":null,"roa":0.04986540907908886,"roe":0.20942176569556362,"revenue":22974000000.0,"market_cap":null,"net_income":7095000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.8577522416644903,"total_assets":142283000000.0,"total_equity":33879000000.0,"profit_margin":0.3088273700705145,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":12457000000.0,"operating_margin":0.5422216418560112},{"eps":8.55,"pbr":null,"per":null,"roa":0.06344359044743343,"roe":0.23706647862042438,"revenue":19799000000.0,"market_cap":null,"net_income":7396000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.819334309813627,"total_assets":116576000000.0,"total_equity":31198000000.0,"profit_margin":0.37355421991009646,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":9778000000.0,"operating_margin":0.4938633264306278},{"eps":7.54,"pbr":null,"per":null,"roa":0.05901436750951314,"roe":0.2501488599962314,"revenue":19292000000.0,"market_cap":null,"net_income":6637700000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.8252280738129795,"total_assets":112476000000.0,"total_equity":26535000000.0,"profit_margin":0.34406489736678414,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":8987400000.0,"operating_margin":0.4658614969935725},{"eps":7.02,"pbr":null,"per":null,"roa":0.048570762358681484,"roe":0.2346248733887271,"revenue":17600800000.0,"market_cap":null,"net_income":5582500000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.8290816326530612,"total_assets":114935400000.0,"total_equity":23793300000.0,"profit_margin":0.3171730830416799,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":8386100000.0,"operating_margin":0.476461297213763},{"eps":6.31,"pbr":null,"per":null,"roa":0.056092490680977304,"roe":0.30980304166279027,"revenue":15558000000.0,"market_cap":null,"net_income":5661000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.8426532973389896,"total_assets":100922600000.0,"total_equity":18272900000.0,"profit_margin":0.36386424990358657,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7021000000.0,"operating_margin":0.451279084715259},{"eps":3.34,"pbr":null,"per":null,"roa":0.03086516431588745,"roe":0.17501014919313915,"revenue":12729000000.0,"market_cap":null,"net_income":2759000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.8252022939743892,"total_assets":89388800000.0,"total_equity":15764800000.0,"profit_margin":0.2167491554717574,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5302000000.0,"operating_margin":0.4165291853248488},{"eps":5.32,"pbr":null,"per":null,"roa":0.05602243031497214,"roe":0.3107221623297468,"revenue":13532800000.0,"market_cap":null,"net_income":4409800000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.8223723102388272,"total_assets":78714900000.0,"total_equity":14192100000.0,"profit_margin":0.32586013241901157,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5682000000.0,"operating_margin":0.4198687633010168},{"eps":1.18,"pbr":null,"per":null,"roa":0.012833484774537773,"roe":0.06813904494382023,"revenue":11439100000.0,"market_cap":null,"net_income":970300000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.8102298257730066,"total_assets":75606900000.0,"total_equity":14240000000.0,"profit_margin":0.0848231067129407,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4434400000.0,"operating_margin":0.38765287478910054},{"eps":3.92,"pbr":null,"per":null,"roa":0.041280114866406585,"roe":0.218773042324141,"revenue":11302800000.0,"market_cap":null,"net_income":2967000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.8079944792440811,"total_assets":71874800000.0,"total_equity":13562000000.0,"profit_margin":0.2625013271047882,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4418500000.0,"operating_margin":0.3909208337757016},{"eps":2.58,"pbr":null,"per":null,"roa":0.03507627827691634,"roe":0.17505970871513088,"revenue":8768000000.0,"market_cap":null,"net_income":2242900000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.8091354927007299,"total_assets":63943500000.0,"total_equity":12812200000.0,"profit_margin":0.255805200729927,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2735600000.0,"operating_margin":0.31199817518248174},{"eps":2.49,"pbr":null,"per":null,"roa":0.03421069488472229,"roe":0.20327890158653533,"revenue":9353400000.0,"market_cap":null,"net_income":2189700000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.8088395663608955,"total_assets":64006300000.0,"total_equity":10771900000.0,"profit_margin":0.23410738341137982,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3193100000.0,"operating_margin":0.3413838817969936}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":10.17,"per":85.91,"date":"2024-09","close":873.68,"source":"reported"},{"eps":10.17,"per":80.46,"date":"2024-10","close":818.25,"source":"reported"},{"eps":10.17,"per":77.26,"date":"2024-11","close":785.71,"source":"reported"},{"eps":13.0,"per":58.66,"date":"2024-12","close":762.64,"source":"reported"},{"eps":13.0,"per":61.63,"date":"2025-01","close":801.25,"source":"reported"},{"eps":13.0,"per":70.08,"date":"2025-02","close":911.08,"source":"reported"},{"eps":13.76,"per":59.4,"date":"2025-03","close":817.35,"source":"reported"},{"eps":13.76,"per":64.65,"date":"2025-04","close":889.63,"source":"reported"},{"eps":13.76,"per":53.16,"date":"2025-05","close":731.47,"source":"reported"},{"eps":16.15,"per":47.86,"date":"2025-06","close":772.97,"source":"reported"},{"eps":16.15,"per":45.44,"date":"2025-07","close":733.85,"source":"reported"},{"eps":16.15,"per":45.08,"date":"2025-08","close":727.97,"source":"reported"},{"eps":21.99,"per":34.48,"date":"2025-09","close":758.2,"source":"reported"},{"eps":21.99,"per":38.99,"date":"2025-10","close":857.43,"source":"reported"},{"eps":21.99,"per":48.67,"date":"2025-11","close":1070.27,"source":"reported"},{"eps":24.21,"per":44.18,"date":"2025-12","close":1069.48,"source":"reported"},{"eps":24.21,"per":42.63,"date":"2026-01","close":1032.14,"source":"reported"},{"eps":24.21,"per":43.31,"date":"2026-02","close":1048.64,"source":"reported"},{"eps":29.42,"per":31.16,"date":"2026-03","close":916.85,"source":"reported"},{"eps":29.42,"per":31.67,"date":"2026-04","close":931.63,"source":"reported"},{"eps":29.42,"per":37.5,"date":"2026-05","close":1103.38,"source":"reported"},{"eps":31.49,"per":38.03,"date":"2026-06","close":1197.67,"source":"reported"},{"eps":31.49,"per":36.43,"date":"2026-07","close":1147.16,"source":"reported"},{"eps":31.49,"per":36.73,"date":"2026-08","close":1156.73,"source":"reported"},{"eps":31.95,"per":36.22,"date":"2026-09","close":1157.08,"source":"reported"},{"eps":31.95,"per":44.31,"date":"2026-10","close":1415.68,"source":"reported"},{"eps":31.95,"per":42.88,"date":"2026-11","close":1369.93,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":49.51,"std":14.97,"count":27,"current":42.88,"lower_1sd":34.54,"upper_1sd":64.48},"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","no_advisory_mode":true},"stock_name":"Eli Lilly and Company","phase":"above-fold","symbol_resolved":true}