{"status":"ok","report":{"price_analysis":{"current":348.22,"change_1d":1.2,"change_7d":1.4,"change_30d":4.8,"high_30d":348.36,"low_30d":325.81,"position_in_range":99.0,"support":328.06,"resistance":346.11},"summary":"Apple Inc.(AAPL)은 Technology 섹터 US 시장 종목입니다, 시가총액 5.11조. 현재가 $348.22, 전일 대비 +1.2%, 30일 +4.8%. PER 39.9배 / ROE 27.5%. 기술적 시그널: RSI 72(과매수), MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 39.9배입니다. ROE 27.5%입니다. 시가총액 5.11조. 매출 4668.23억, 영업이익 1548.59억.","grade":"B","comment":"PER 39.93배, ROE 27.51%","per":39.93,"pbr":38.18,"roe":27.51,"eps":8.719999999999999,"revenue":466823000000.0,"operating_income":154859000000.0,"net_income":128930000000.0,"market_cap":5114431106320,"profit_margin":27.62,"roa":7.72,"operating_margin":33.17,"gross_margin":50.06,"debt_ratio":0.7841052827380952,"total_assets":383266000000.0,"total_equity":107520000000.0,"total_debt":84307000000.0,"dividend_yield":0.35,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q4~2026Q3"},"technical":{"analysis":"RSI(14) 71.7로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(4.19)가 시그널선(3.98)을 상회합니다(골든크로스). 현재가가 SMA20(339)과 SMA60(326) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 329~348 (현재 위치 99%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 72","rsi_14":71.6671637339696,"macd":4.191796717699162,"macd_signal":3.9750593155589535,"sma_20":338.573,"sma_60":325.6361666666667,"bb_upper":348.4818871221747,"bb_lower":328.66411287782523,"atr_14":6.083921428571439},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 39.93x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":46,"summary":"매출 -1.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":-1.6,"unit":"%","percentile":43,"direction":"higher_better"},{"name":"영업이익 성장률","value":-0.5,"unit":"%","percentile":48,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 27.5%","metrics":[{"name":"ROE","value":27.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":33.17,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":27.62,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":7.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":71,"summary":"RSI 72","metrics":[{"name":"RSI (14)","value":71.7,"unit":"","percentile":72,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":4.8,"unit":"%","percentile":70,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":71,"summary":"유동비율 1.0x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":1.0,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.42,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":154859.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.38,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 39.93x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -1.6%"},"profitability":{"grade":"C","reason":"ROE 27.5%"},"momentum":{"grade":"C","reason":"RSI 72"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":7.72,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":27.51,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏, 린치"},{"metric":"ROIC","value":80.73,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.78,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.66,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":50.06,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":33.17,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":27.62,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 72 과매수 구간"],"catalysts":["ROE 27.5% (20% 이상)","이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 72 과매수 구간"],"catalysts":["ROE 27.5% (20% 이상)","이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":39.93,"current_pbr":38.18,"per_5y_high":38.84,"per_5y_low":30.43,"per_5y_avg":33.69,"per_percentile":100.0,"pbr_5y_high":43.88,"pbr_5y_low":27.78,"pbr_5y_avg":35.68,"pbr_percentile":62.5,"per_5y_median":33.96,"pbr_5y_median":35.39,"history":[{"quarter":"2024-Q3","per":30.43,"pbr":36.87},{"quarter":"2024-Q4","per":36.78,"pbr":40.81},{"quarter":"2025-Q1","per":38.84,"pbr":43.88},{"quarter":"2025-Q2","per":34.16,"pbr":39.54},{"quarter":"2025-Q3","per":31.01,"pbr":32.67},{"quarter":"2025-Q4","per":33.96,"pbr":33.91},{"quarter":"2026-Q1","per":34.27,"pbr":30.01},{"quarter":"2026-Q2","per":30.63,"pbr":27.78},{"quarter":"2026-Q3","per":33.15,"pbr":null},{"quarter":"현재","per":39.93,"pbr":38.18}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q3","close":208.6428,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":231.0779,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":248.6278,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":220.7825,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":204.3593,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":253.6875,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":271.1151,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":253.3342,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q3","close":289.1068,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"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},"peer_comparison":{"peers":[],"sector":"Technology","industry":"Consumer Electronics"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":30.43,"eps":6.8568,"close":208.64,"source":"reported"},{"date":"2024-07","per":32.08,"eps":6.8568,"close":220.0,"source":"reported"},{"date":"2024-08","per":33.12,"eps":6.8568,"close":227.11,"source":"reported"},{"date":"2024-09","per":36.78,"eps":6.2829,"close":231.08,"source":"reported"},{"date":"2024-10","per":35.66,"eps":6.2829,"close":224.05,"source":"reported"},{"date":"2024-11","per":37.5,"eps":6.2829,"close":235.63,"source":"reported"},{"date":"2024-12","per":38.84,"eps":6.402,"close":248.63,"source":"reported"},{"date":"2025-01","per":36.6,"eps":6.402,"close":234.31,"source":"reported"},{"date":"2025-02","per":37.55,"eps":6.402,"close":240.37,"source":"reported"},{"date":"2025-03","per":34.16,"eps":6.4624,"close":220.78,"source":"reported"},{"date":"2025-04","per":32.68,"eps":6.4624,"close":211.21,"source":"reported"},{"date":"2025-05","per":30.96,"eps":6.4624,"close":200.06,"source":"reported"},{"date":"2025-06","per":31.01,"eps":6.59,"close":204.36,"source":"reported"},{"date":"2025-07","per":31.35,"eps":6.59,"close":206.57,"source":"reported"},{"date":"2025-08","per":35.1,"eps":6.59,"close":231.28,"source":"reported"},{"date":"2025-09","per":33.96,"eps":7.47,"close":253.69,"source":"reported"},{"date":"2025-10","per":36.06,"eps":7.47,"close":269.37,"source":"reported"},{"date":"2025-11","per":37.23,"eps":7.47,"close":278.09,"source":"reported"},{"date":"2025-12","per":34.27,"eps":7.91,"close":271.12,"source":"reported"},{"date":"2026-01","per":32.71,"eps":7.91,"close":258.77,"source":"reported"},{"date":"2026-02","per":33.34,"eps":7.91,"close":263.71,"source":"reported"},{"date":"2026-03","per":30.63,"eps":8.27,"close":253.33,"source":"reported"},{"date":"2026-04","per":32.75,"eps":8.27,"close":270.86,"source":"reported"},{"date":"2026-05","per":37.7,"eps":8.27,"close":311.79,"source":"reported"},{"date":"2026-06","per":33.15,"eps":8.72,"close":289.11,"source":"reported"},{"date":"2026-07","per":35.39,"eps":8.72,"close":308.64,"source":"reported"},{"date":"2026-08","per":36.34,"eps":8.72,"close":316.85,"source":"reported"},{"date":"2026-09","per":38.19,"eps":8.72,"close":333.02,"source":"reported"},{"date":"2026-10","per":39.93,"eps":8.72,"close":348.22,"source":"reported"}],"trailing_per_history_meta":{"avg":34.67,"std":2.64,"upper_1sd":37.31,"lower_1sd":32.03,"current":39.93,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.35,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":83,"summary":"배당성향 14%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":14.0,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":7.2,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.42,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.35,"summary":"배당수익률 0.35%","metrics":[{"name":"배당수익률","value":0.35,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"39.9배"},{"label":"PBR","value":"38.2배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"27.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"view_distribution","label":"AI 장인 관점분포","as_of":"2026-10-22","age_days":2,"t_class":"T1","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전 · AI 장인 관점분포 2일 전"},"view_distribution":{"available":true,"n":10,"agreement_level":"HIGH","agreement_label":"합의도 높음","coverage_level":"full","as_of":"2026-10-22"},"data_summary":{"axes_covered":4,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금","관점 분포"],"sections_available":20,"sections_total":25},"consensus":{"available":true,"analyst_count":39},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T20:08:32.911873+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q3","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q3","report_date":"2026-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":2.02,"revenue":109417000000.0,"operating_income":35695000000.0,"net_income":29789000000.0,"market_cap":null,"profit_margin":0.2722520266503377,"operating_margin":0.3262290137729969,"roa":null,"gross_margin":0.500562069879452,"total_equity":null,"total_assets":null},{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.27509300595238095,"dividend_yield":null,"eps":2.01,"revenue":111184000000.0,"operating_income":35885000000.0,"net_income":29578000000.0,"market_cap":null,"profit_margin":0.2660274859692042,"operating_margin":0.32275327385235286,"roa":0.0771735557028278,"gross_margin":0.4927057850050367,"total_equity":107520000000.0,"total_assets":383266000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.395310401817994,"dividend_yield":null,"eps":2.84,"revenue":143756000000.0,"operating_income":50852000000.0,"net_income":42097000000.0,"market_cap":null,"profit_margin":0.292836472912435,"operating_margin":0.35373827875010433,"roa":0.11344392883513617,"gross_margin":0.4815868555051615,"total_equity":106491000000.0,"total_assets":371082000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.31144120648599616,"dividend_yield":null,"eps":1.85,"revenue":102466000000.0,"operating_income":32427000000.0,"net_income":27466000000.0,"market_cap":null,"profit_margin":0.2680498897195167,"operating_margin":0.3164659496808698,"roa":0.0724129112542414,"gross_margin":0.47177600374758455,"total_equity":88190000000.0,"total_assets":379297000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.3178224133020493,"dividend_yield":null,"eps":1.57,"revenue":94036000000.0,"operating_income":28202000000.0,"net_income":23434000000.0,"market_cap":null,"profit_margin":0.24920243311072354,"operating_margin":0.2999064188183249,"roa":0.0652319751921412,"gross_margin":0.4649070568718363,"total_equity":73733000000.0,"total_assets":359241000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.37642412274039194,"dividend_yield":null,"eps":1.65,"revenue":95359000000.0,"operating_income":29589000000.0,"net_income":24780000000.0,"market_cap":null,"profit_margin":0.25986010759341016,"operating_margin":0.31029058610094484,"roa":0.07475225870676783,"gross_margin":0.47050619238876246,"total_equity":65830000000.0,"total_assets":331495000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.5438948440026349,"dividend_yield":null,"eps":2.4,"revenue":124300000000.0,"operating_income":42832000000.0,"net_income":36330000000.0,"market_cap":null,"profit_margin":0.2922767497988737,"operating_margin":0.34458567980691873,"roa":0.10968110061497496,"gross_margin":0.4688254223652454,"total_equity":66796000000.0,"total_assets":331233000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.22073758950238173,"dividend_yield":null,"eps":0.97,"revenue":94930000000.0,"operating_income":29591000000.0,"net_income":14736000000.0,"market_cap":null,"profit_margin":0.15523016959865163,"operating_margin":0.31171389444854103,"roa":0.04282662714154933,"gross_margin":0.4622247972190035,"total_equity":66758000000.0,"total_assets":344085000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.32152065719254064,"dividend_yield":null,"eps":1.442429827826701,"revenue":85777000000.0,"operating_income":25352000000.0,"net_income":21448000000.0,"market_cap":null,"profit_margin":0.25004371801298714,"operating_margin":0.29555708406682446,"roa":0.06467799717742422,"gross_margin":0.462571551814589,"total_equity":66708000000.0,"total_assets":331612000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.3185702347898752,"dividend_yield":null,"eps":1.5895781149996224,"revenue":90753000000.0,"operating_income":27900000000.0,"net_income":23636000000.0,"market_cap":null,"profit_margin":0.26044318094167684,"operating_margin":0.30742785362467356,"roa":0.07005106531796533,"gross_margin":0.46578074554009236,"total_equity":74194000000.0,"total_assets":337411000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.45770580296896085,"dividend_yield":null,"eps":2.2809329560131664,"revenue":119575000000.0,"operating_income":40373000000.0,"net_income":33916000000.0,"market_cap":null,"profit_margin":0.2836378841731131,"operating_margin":0.337637466025507,"roa":0.09593962332467738,"gross_margin":0.4587497386577462,"total_equity":74100000000.0,"total_assets":353514000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.3693882148489042,"dividend_yield":null,"eps":1.5438464718197382,"revenue":89498000000.0,"operating_income":26969000000.0,"net_income":22956000000.0,"market_cap":null,"profit_margin":0.25649735189613176,"operating_margin":0.30133634271156895,"roa":0.06510807384360562,"gross_margin":0.4517084180652082,"total_equity":62146000000.0,"total_assets":352583000000.0}],"current_price":348.22,"change_pct":1.23,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":26.9781},{"date":"2016-10-25","close":27.1157},{"date":"2016-10-26","close":26.5057},{"date":"2016-10-27","close":26.2512},{"date":"2016-10-28","close":26.0769},{"date":"2016-10-31","close":26.0356},{"date":"2016-11-01","close":25.5656},{"date":"2016-11-02","close":25.5885},{"date":"2016-11-03","close":25.3142},{"date":"2016-11-04","close":25.086},{"date":"2016-11-07","close":25.4479},{"date":"2016-11-08","close":25.5977},{"date":"2016-11-09","close":25.5562},{"date":"2016-11-10","close":24.844},{"date":"2016-11-11","close":24.9915},{"date":"2016-11-14","close":24.3646},{"date":"2016-11-15","close":24.6873},{"date":"2016-11-16","close":25.3511},{"date":"2016-11-17","close":25.3419},{"date":"2016-11-18","close":25.3672},{"date":"2016-11-21","close":25.7521},{"date":"2016-11-22","close":25.7683},{"date":"2016-11-23","close":25.6369},{"date":"2016-11-25","close":25.766},{"date":"2016-11-28","close":25.7153},{"date":"2016-11-29","close":25.6899},{"date":"2016-11-30","close":25.4733},{"date":"2016-12-01","close":25.2358},{"date":"2016-12-02","close":25.3303},{"date":"2016-12-05","close":25.1483},{"date":"2016-12-06","close":25.3419},{"date":"2016-12-07","close":25.5908},{"date":"2016-12-08","close":25.842},{"date":"2016-12-09","close":26.2638},{"date":"2016-12-12","close":26.114},{"date":"2016-12-13","close":26.5496},{"date":"2016-12-14","close":26.5496},{"date":"2016-12-15","close":26.6948},{"date":"2016-12-16","close":26.7294},{"date":"2016-12-19","close":26.8838},{"date":"2016-12-20","close":26.9553},{"date":"2016-12-21","close":26.9806},{"date":"2016-12-22","close":26.8031},{"date":"2016-12-23","close":26.8562},{"date":"2016-12-27","close":27.0267},{"date":"2016-12-28","close":26.9115},{"date":"2016-12-29","close":26.9046},{"date":"2016-12-30","close":26.6948},{"date":"2017-01-03","close":26.7709},{"date":"2017-01-04","close":26.7409},{"date":"2017-01-05","close":26.8769},{"date":"2017-01-06","close":27.1765},{"date":"2017-01-09","close":27.4255},{"date":"2017-01-10","close":27.4531},{"date":"2017-01-11","close":27.6006},{"date":"2017-01-12","close":27.4854},{"date":"2017-01-13","close":27.437},{"date":"2017-01-17","close":27.6582},{"date":"2017-01-18","close":27.6559},{"date":"2017-01-19","close":27.6075},{"date":"2017-01-20","close":27.6582},{"date":"2017-01-23","close":27.6767},{"date":"2017-01-24","close":27.6513},{"date":"2017-01-25","close":28.0916},{"date":"2017-01-26","close":28.1054},{"date":"2017-01-27","close":28.1077},{"date":"2017-01-30","close":28.0339},{"date":"2017-01-31","close":27.9694},{"date":"2017-02-01","close":29.675},{"date":"2017-02-02","close":29.6243},{"date":"2017-02-03","close":29.7511},{"date":"2017-02-06","close":30.0299},{"date":"2017-02-07","close":30.3157},{"date":"2017-02-08","close":30.4333},{"date":"2017-02-09","close":30.6532},{"date":"2017-02-10","close":30.5838},{"date":"2017-02-13","close":30.8546},{"date":"2017-02-14","close":31.2551},{"date":"2017-02-15","close":31.3685},{"date":"2017-02-16","close":31.3315},{"date":"2017-02-17","close":31.4171},{"date":"2017-02-21","close":31.644},{"date":"2017-02-22","close":31.7389},{"date":"2017-02-23","close":31.6046},{"date":"2017-02-24","close":31.6347},{"date":"2017-02-27","close":31.6972},{"date":"2017-02-28","close":31.7111},{"date":"2017-03-01","close":32.3592},{"date":"2017-03-02","close":32.1671},{"date":"2017-03-03","close":32.3569},{"date":"2017-03-06","close":32.2551},{"date":"2017-03-07","close":32.2968},{"date":"2017-03-08","close":32.1764},{"date":"2017-03-09","close":32.1023},{"date":"2017-03-10","close":32.2088},{"date":"2017-03-13","close":32.2227},{"date":"2017-03-14","close":32.1741},{"date":"2017-03-15","close":32.5143},{"date":"2017-03-16","close":32.5676},{"date":"2017-03-17","close":32.4055},{"date":"2017-03-20","close":32.7458},{"date":"2017-03-21","close":32.3708},{"date":"2017-03-22","close":32.7366},{"date":"2017-03-23","close":32.6208},{"date":"2017-03-24","close":32.556},{"date":"2017-03-27","close":32.6116},{"date":"2017-03-28","close":33.2875},{"date":"2017-03-29","close":33.3616},{"date":"2017-03-30","close":33.3176},{"date":"2017-03-31","close":33.2551},{"date":"2017-04-03","close":33.2644},{"date":"2017-04-04","close":33.512},{"date":"2017-04-05","close":33.3384},{"date":"2017-04-06","close":33.2551},{"date":"2017-04-07","close":33.181},{"date":"2017-04-10","close":33.1417},{"date":"2017-04-11","close":32.7852},{"date":"2017-04-12","close":32.8245},{"date":"2017-04-13","close":32.6509},{"date":"2017-04-17","close":32.8315},{"date":"2017-04-18","close":32.6856},{"date":"2017-04-19","close":32.5653},{"date":"2017-04-20","close":32.9727},{"date":"2017-04-21","close":32.9333},{"date":"2017-04-24","close":33.2505},{"date":"2017-04-25","close":33.4565},{"date":"2017-04-26","close":33.2597},{"date":"2017-04-27","close":33.2852},{"date":"2017-04-28","close":33.2528},{"date":"2017-05-01","close":33.931},{"date":"2017-05-02","close":34.1463},{"date":"2017-05-03","close":34.0421},{"date":"2017-05-04","close":33.9195},{"date":"2017-05-05","close":34.482},{"date":"2017-05-08","close":35.4195},{"date":"2017-05-09","close":35.6463},{"date":"2017-05-10","close":35.4773},{"date":"2017-05-11","close":35.7842},{"date":"2017-05-12","close":36.2839},{"date":"2017-05-15","close":36.1909},{"date":"2017-05-16","close":36.1375},{"date":"2017-05-17","close":34.9241},{"date":"2017-05-18","close":35.4564},{"date":"2017-05-19","close":35.5773},{"date":"2017-05-22","close":35.7935},{"date":"2017-05-23","close":35.7493},{"date":"2017-05-24","close":35.6424},{"date":"2017-05-25","close":35.7656},{"date":"2017-05-26","close":35.7051},{"date":"2017-05-30","close":35.7191},{"date":"2017-05-31","close":35.5076},{"date":"2017-06-01","close":35.6052},{"date":"2017-06-02","close":36.1328},{"date":"2017-06-05","close":35.7795},{"date":"2017-06-06","close":35.9004},{"date":"2017-06-07","close":36.1142},{"date":"2017-06-08","close":36.0259},{"date":"2017-06-09","close":34.6289},{"date":"2017-06-12","close":33.8015},{"date":"2017-06-13","close":34.0734},{"date":"2017-06-14","close":33.741},{"date":"2017-06-15","close":33.5388},{"date":"2017-06-16","close":33.0693},{"date":"2017-06-19","close":34.0153},{"date":"2017-06-20","close":33.7061},{"date":"2017-06-21","close":33.9061},{"date":"2017-06-22","close":33.8503},{"date":"2017-06-23","close":34.0014},{"date":"2017-06-26","close":33.8944},{"date":"2017-06-27","close":33.4086},{"date":"2017-06-28","close":33.8968},{"date":"2017-06-29","close":33.397},{"date":"2017-06-30","close":33.476},{"date":"2017-07-03","close":33.3552},{"date":"2017-07-05","close":33.4923},{"date":"2017-07-06","close":33.1762},{"date":"2017-07-07","close":33.5132},{"date":"2017-07-10","close":33.7178},{"date":"2017-07-11","close":33.827},{"date":"2017-07-12","close":33.8758},{"date":"2017-07-13","close":34.3477},{"date":"2017-07-14","close":34.6429},{"date":"2017-07-17","close":34.7638},{"date":"2017-07-18","close":34.8846},{"date":"2017-07-19","close":35.1031},{"date":"2017-07-20","close":34.9451},{"date":"2017-07-21","close":34.9288},{"date":"2017-07-24","close":35.3518},{"date":"2017-07-25","close":35.5029},{"date":"2017-07-26","close":35.6703},{"date":"2017-07-27","close":34.9962},{"date":"2017-07-28","close":34.7498},{"date":"2017-07-31","close":34.5708},{"date":"2017-08-01","close":34.8776},{"date":"2017-08-02","close":36.5256},{"date":"2017-08-03","close":36.1607},{"date":"2017-08-04","close":36.3513},{"date":"2017-08-07","close":36.9138},{"date":"2017-08-08","close":37.209},{"date":"2017-08-09","close":37.4368},{"date":"2017-08-10","close":36.2444},{"date":"2017-08-11","close":36.7484},{"date":"2017-08-14","close":37.3015},{"date":"2017-08-15","close":37.7098},{"date":"2017-08-16","close":37.5582},{"date":"2017-08-17","close":36.8371},{"date":"2017-08-18","close":36.7531},{"date":"2017-08-21","close":36.6854},{"date":"2017-08-22","close":37.2851},{"date":"2017-08-23","close":37.3318},{"date":"2017-08-24","close":37.1661},{"date":"2017-08-25","close":37.3038},{"date":"2017-08-28","close":37.6795},{"date":"2017-08-29","close":38.0155},{"date":"2017-08-30","close":38.1182},{"date":"2017-08-31","close":38.2699},{"date":"2017-09-01","close":38.2816},{"date":"2017-09-05","close":37.8219},{"date":"2017-09-06","close":37.7822},{"date":"2017-09-07","close":37.6305},{"date":"2017-09-08","close":37.0168},{"date":"2017-09-11","close":37.6865},{"date":"2017-09-12","close":37.5372},{"date":"2017-09-13","close":37.2548},{"date":"2017-09-14","close":36.9351},{"date":"2017-09-15","close":37.3085},{"date":"2017-09-18","close":37.0261},{"date":"2017-09-19","close":37.0401},{"date":"2017-09-20","close":36.4194},{"date":"2017-09-21","close":35.794},{"date":"2017-09-22","close":35.444},{"date":"2017-09-25","close":35.1313},{"date":"2017-09-26","close":35.7357},{"date":"2017-09-27","close":35.99},{"date":"2017-09-28","close":35.7683},{"date":"2017-09-29","close":35.9644},{"date":"2017-10-02","close":35.892},{"date":"2017-10-03","close":36.0484},{"date":"2017-10-04","close":35.815},{"date":"2017-10-05","close":36.2607},{"date":"2017-10-06","close":36.2397},{"date":"2017-10-09","close":36.3657},{"date":"2017-10-10","close":36.3797},{"date":"2017-10-11","close":36.5314},{"date":"2017-10-12","close":36.4031},{"date":"2017-10-13","close":36.6341},{"date":"2017-10-16","close":37.3085},{"date":"2017-10-17","close":37.4462},{"date":"2017-10-18","close":37.2805},{"date":"2017-10-19","close":36.3984},{"date":"2017-10-20","close":36.4614},{"date":"2017-10-23","close":36.4427},{"date":"2017-10-24","close":36.6598},{"date":"2017-10-25","close":36.4987},{"date":"2017-10-26","close":36.7321},{"date":"2017-10-27","close":38.0482},{"date":"2017-10-30","close":38.9046},{"date":"2017-10-31","close":39.446},{"date":"2017-11-01","close":38.9443},{"date":"2017-11-02","close":39.229},{"date":"2017-11-03","close":40.2534},{"date":"2017-11-06","close":40.6618},{"date":"2017-11-07","close":40.7924},{"date":"2017-11-08","close":41.1261},{"date":"2017-11-09","close":41.0421},{"date":"2017-11-10","close":40.9063},{"date":"2017-11-13","close":40.7424},{"date":"2017-11-14","close":40.1264},{"date":"2017-11-15","close":39.5972},{"date":"2017-11-16","close":40.0702},{"date":"2017-11-17","close":39.8477},{"date":"2017-11-20","close":39.8079},{"date":"2017-11-21","close":40.548},{"date":"2017-11-22","close":40.9742},{"date":"2017-11-24","close":40.9766},{"date":"2017-11-27","close":40.7705},{"date":"2017-11-28","close":40.5316},{"date":"2017-11-29","close":39.6908},{"date":"2017-11-30","close":40.2459},{"date":"2017-12-01","close":40.0585},{"date":"2017-12-04","close":39.7658},{"date":"2017-12-05","close":39.7283},{"date":"2017-12-06","close":39.5808},{"date":"2017-12-07","close":39.6534},{"date":"2017-12-08","close":39.6651},{"date":"2017-12-11","close":40.4379},{"date":"2017-12-12","close":40.2107},{"date":"2017-12-13","close":40.3442},{"date":"2017-12-14","close":40.3325},{"date":"2017-12-15","close":40.7424},{"date":"2017-12-18","close":41.3161},{"date":"2017-12-19","close":40.8759},{"date":"2017-12-20","close":40.8313},{"date":"2017-12-21","close":40.9859},{"date":"2017-12-22","close":40.9859},{"date":"2017-12-26","close":39.9461},{"date":"2017-12-27","close":39.9531},{"date":"2017-12-28","close":40.0655},{"date":"2017-12-29","close":39.6323},{"date":"2018-01-02","close":40.2336},{"date":"2018-01-03","close":40.2266},{"date":"2018-01-04","close":40.4135},{"date":"2018-01-05","close":40.8736},{"date":"2018-01-08","close":40.7218},{"date":"2018-01-09","close":40.7171},{"date":"2018-01-10","close":40.7078},{"date":"2018-01-11","close":40.939},{"date":"2018-01-12","close":41.3618},{"date":"2018-01-16","close":41.1515},{"date":"2018-01-17","close":41.8312},{"date":"2018-01-18","close":41.8686},{"date":"2018-01-19","close":41.6817},{"date":"2018-01-22","close":41.3407},{"date":"2018-01-23","close":41.3501},{"date":"2018-01-24","close":40.6914},{"date":"2018-01-25","close":39.965},{"date":"2018-01-26","close":40.0585},{"date":"2018-01-29","close":39.2293},{"date":"2018-01-30","close":38.9981},{"date":"2018-01-31","close":39.1055},{"date":"2018-02-01","close":39.1873},{"date":"2018-02-02","close":37.4869},{"date":"2018-02-05","close":36.5503},{"date":"2018-02-06","close":38.0779},{"date":"2018-02-07","close":37.2627},{"date":"2018-02-08","close":36.2374},{"date":"2018-02-09","close":36.6788},{"date":"2018-02-12","close":38.1562},{"date":"2018-02-13","close":38.5384},{"date":"2018-02-14","close":39.249},{"date":"2018-02-15","close":40.5669},{"date":"2018-02-16","close":40.4356},{"date":"2018-02-20","close":40.2996},{"date":"2018-02-21","close":40.1166},{"date":"2018-02-22","close":40.452},{"date":"2018-02-23","close":41.1555},{"date":"2018-02-26","close":41.9692},{"date":"2018-02-27","close":41.8332},{"date":"2018-02-28","close":41.7699},{"date":"2018-03-01","close":41.0382},{"date":"2018-03-02","close":41.322},{"date":"2018-03-05","close":41.465},{"date":"2018-03-06","close":41.4299},{"date":"2018-03-07","close":41.0453},{"date":"2018-03-08","close":41.4932},{"date":"2018-03-09","close":42.2061},{"date":"2018-03-12","close":42.6141},{"date":"2018-03-13","close":42.2037},{"date":"2018-03-14","close":41.8449},{"date":"2018-03-15","close":41.8942},{"date":"2018-03-16","close":41.7464},{"date":"2018-03-19","close":41.1086},{"date":"2018-03-20","close":41.0945},{"date":"2018-03-21","close":40.1635},{"date":"2018-03-22","close":39.596},{"date":"2018-03-23","close":38.6791},{"date":"2018-03-26","close":40.5153},{"date":"2018-03-27","close":39.4764},{"date":"2018-03-28","close":39.0403},{"date":"2018-03-29","close":39.3451},{"date":"2018-04-02","close":39.0872},{"date":"2018-04-03","close":39.4882},{"date":"2018-04-04","close":40.2433},{"date":"2018-04-05","close":40.5223},{"date":"2018-04-06","close":39.4858},{"date":"2018-04-09","close":39.8774},{"date":"2018-04-10","close":40.6279},{"date":"2018-04-11","close":40.4379},{"date":"2018-04-12","close":40.8366},{"date":"2018-04-13","close":40.9749},{"date":"2018-04-16","close":41.2305},{"date":"2018-04-17","close":41.798},{"date":"2018-04-18","close":41.7042},{"date":"2018-04-19","close":40.5223},{"date":"2018-04-20","close":38.862},{"date":"2018-04-23","close":38.7495},{"date":"2018-04-24","close":38.2101},{"date":"2018-04-25","close":38.3766},{"date":"2018-04-26","close":38.5103},{"date":"2018-04-27","close":38.0647},{"date":"2018-04-30","close":38.7542},{"date":"2018-05-01","close":39.6547},{"date":"2018-05-02","close":41.4064},{"date":"2018-05-03","close":41.4815},{"date":"2018-05-04","close":43.1089},{"date":"2018-05-07","close":43.4208},{"date":"2018-05-08","close":43.6295},{"date":"2018-05-09","close":43.9367},{"date":"2018-05-10","close":44.5652},{"date":"2018-05-11","close":44.3963},{"date":"2018-05-14","close":44.2928},{"date":"2018-05-15","close":43.8902},{"date":"2018-05-16","close":44.2998},{"date":"2018-05-17","close":44.0197},{"date":"2018-05-18","close":43.8596},{"date":"2018-05-21","close":44.1703},{"date":"2018-05-22","close":44.0597},{"date":"2018-05-23","close":44.3422},{"date":"2018-05-24","close":44.2928},{"date":"2018-05-25","close":44.394},{"date":"2018-05-29","close":44.2339},{"date":"2018-05-30","close":44.1397},{"date":"2018-05-31","close":43.9914},{"date":"2018-06-01","close":44.7848},{"date":"2018-06-04","close":45.1591},{"date":"2018-06-05","close":45.5075},{"date":"2018-06-06","close":45.6652},{"date":"2018-06-07","close":45.5428},{"date":"2018-06-08","close":45.1285},{"date":"2018-06-11","close":45.0178},{"date":"2018-06-12","close":45.265},{"date":"2018-06-13","close":44.8931},{"date":"2018-06-14","close":44.9166},{"date":"2018-06-15","close":44.4552},{"date":"2018-06-18","close":44.4317},{"date":"2018-06-19","close":43.7136},{"date":"2018-06-20","close":43.9043},{"date":"2018-06-21","close":43.6595},{"date":"2018-06-22","close":43.5324},{"date":"2018-06-25","close":42.885},{"date":"2018-06-26","close":43.417},{"date":"2018-06-27","close":43.3535},{"date":"2018-06-28","close":43.6689},{"date":"2018-06-29","close":43.5771},{"date":"2018-07-02","close":44.0644},{"date":"2018-07-03","close":43.297},{"date":"2018-07-05","close":43.6454},{"date":"2018-07-06","close":44.2504},{"date":"2018-07-09","close":44.8648},{"date":"2018-07-10","close":44.8107},{"date":"2018-07-11","close":44.2292},{"date":"2018-07-12","close":44.9707},{"date":"2018-07-13","close":45.0414},{"date":"2018-07-16","close":44.9425},{"date":"2018-07-17","close":45.0696},{"date":"2018-07-18","close":44.8224},{"date":"2018-07-19","close":45.1708},{"date":"2018-07-20","close":45.0673},{"date":"2018-07-23","close":45.1073},{"date":"2018-07-24","close":45.4345},{"date":"2018-07-25","close":45.863},{"date":"2018-07-26","close":45.7194},{"date":"2018-07-27","close":44.959},{"date":"2018-07-30","close":44.7071},{"date":"2018-07-31","close":44.7965},{"date":"2018-08-01","close":47.4355},{"date":"2018-08-02","close":48.8221},{"date":"2018-08-03","close":48.9633},{"date":"2018-08-06","close":49.2176},{"date":"2018-08-07","close":48.7562},{"date":"2018-08-08","close":48.7891},{"date":"2018-08-09","close":49.1728},{"date":"2018-08-10","close":49.0269},{"date":"2018-08-13","close":49.3435},{"date":"2018-08-14","close":49.5513},{"date":"2018-08-15","close":49.6671},{"date":"2018-08-16","close":50.3947},{"date":"2018-08-17","close":51.4011},{"date":"2018-08-20","close":50.9003},{"date":"2018-08-21","close":50.8011},{"date":"2018-08-22","close":50.8034},{"date":"2018-08-23","close":50.9074},{"date":"2018-08-24","close":51.0656},{"date":"2018-08-27","close":51.4862},{"date":"2018-08-28","close":51.9019},{"date":"2018-08-29","close":52.6768},{"date":"2018-08-30","close":53.1611},{"date":"2018-08-31","close":53.7753},{"date":"2018-09-04","close":53.9478},{"date":"2018-09-05","close":53.5958},{"date":"2018-09-06","close":52.7052},{"date":"2018-09-07","close":52.2799},{"date":"2018-09-10","close":51.5783},{"date":"2018-09-11","close":52.8823},{"date":"2018-09-12","close":52.2256},{"date":"2018-09-13","close":53.4871},{"date":"2018-09-14","close":52.88},{"date":"2018-09-17","close":51.472},{"date":"2018-09-18","close":51.557},{"date":"2018-09-19","close":51.5877},{"date":"2018-09-20","close":51.9799},{"date":"2018-09-21","close":51.42},{"date":"2018-09-24","close":52.1594},{"date":"2018-09-25","close":52.4902},{"date":"2018-09-26","close":52.072},{"date":"2018-09-27","close":53.1422},{"date":"2018-09-28","close":53.3288},{"date":"2018-10-01","close":53.6879},{"date":"2018-10-02","close":54.1651},{"date":"2018-10-03","close":54.8242},{"date":"2018-10-04","close":53.8604},{"date":"2018-10-05","close":52.9863},{"date":"2018-10-08","close":52.8634},{"date":"2018-10-09","close":53.5958},{"date":"2018-10-10","close":51.1129},{"date":"2018-10-11","close":50.6617},{"date":"2018-10-12","close":52.4713},{"date":"2018-10-15","close":51.3491},{"date":"2018-10-16","close":52.4807},{"date":"2018-10-17","close":52.2539},{"date":"2018-10-18","close":51.0326},{"date":"2018-10-19","close":51.8098},{"date":"2018-10-22","close":52.1264},{"date":"2018-10-23","close":52.6177},{"date":"2018-10-24","close":50.8129},{"date":"2018-10-25","close":51.9256},{"date":"2018-10-26","close":51.0987},{"date":"2018-10-29","close":50.1396},{"date":"2018-10-30","close":50.39},{"date":"2018-10-31","close":51.7035},{"date":"2018-11-01","close":52.4973},{"date":"2018-11-02","close":49.0151},{"date":"2018-11-05","close":47.6236},{"date":"2018-11-06","close":48.1386},{"date":"2018-11-07","close":49.5986},{"date":"2018-11-08","close":49.4261},{"date":"2018-11-09","close":48.4731},{"date":"2018-11-12","close":46.0313},{"date":"2018-11-13","close":45.5714},{"date":"2018-11-14","close":44.2842},{"date":"2018-11-15","close":45.377},{"date":"2018-11-16","close":45.8796},{"date":"2018-11-19","close":44.0613},{"date":"2018-11-20","close":41.9562},{"date":"2018-11-21","close":41.9087},{"date":"2018-11-23","close":40.8443},{"date":"2018-11-26","close":41.3967},{"date":"2018-11-27","close":41.3066},{"date":"2018-11-28","close":42.8949},{"date":"2018-11-29","close":42.5654},{"date":"2018-11-30","close":42.3355},{"date":"2018-12-03","close":43.8148},{"date":"2018-12-04","close":41.8874},{"date":"2018-12-06","close":41.4204},{"date":"2018-12-07","close":39.9435},{"date":"2018-12-10","close":40.2066},{"date":"2018-12-11","close":39.9766},{"date":"2018-12-12","close":40.0881},{"date":"2018-12-13","close":40.5266},{"date":"2018-12-14","close":39.2299},{"date":"2018-12-17","close":38.8648},{"date":"2018-12-18","close":39.3697},{"date":"2018-12-19","close":38.1417},{"date":"2018-12-20","close":37.1792},{"date":"2018-12-21","close":35.7331},{"date":"2018-12-24","close":34.8086},{"date":"2018-12-26","close":37.2599},{"date":"2018-12-27","close":37.018},{"date":"2018-12-28","close":37.037},{"date":"2018-12-31","close":37.395},{"date":"2019-01-02","close":37.4377},{"date":"2019-01-03","close":33.7086},{"date":"2019-01-04","close":35.1476},{"date":"2019-01-07","close":35.0693},{"date":"2019-01-08","close":35.7379},{"date":"2019-01-09","close":36.3448},{"date":"2019-01-10","close":36.4609},{"date":"2019-01-11","close":36.103},{"date":"2019-01-14","close":35.5601},{"date":"2019-01-15","close":36.2879},{"date":"2019-01-16","close":36.7312},{"date":"2019-01-17","close":36.9493},{"date":"2019-01-18","close":37.1769},{"date":"2019-01-22","close":36.3424},{"date":"2019-01-23","close":36.4894},{"date":"2019-01-24","close":36.2002},{"date":"2019-01-25","close":37.3997},{"date":"2019-01-28","close":37.0536},{"date":"2019-01-29","close":36.6696},{"date":"2019-01-30","close":39.1754},{"date":"2019-01-31","close":39.4575},{"date":"2019-02-01","close":39.4764},{"date":"2019-02-04","close":40.5978},{"date":"2019-02-05","close":41.2924},{"date":"2019-02-06","close":41.3066},{"date":"2019-02-07","close":40.5243},{"date":"2019-02-08","close":40.5717},{"date":"2019-02-11","close":40.3384},{"date":"2019-02-12","close":40.686},{"date":"2019-02-13","close":40.5169},{"date":"2019-02-14","close":40.6645},{"date":"2019-02-15","close":40.5741},{"date":"2019-02-19","close":40.6955},{"date":"2019-02-20","close":40.9574},{"date":"2019-02-21","close":40.7264},{"date":"2019-02-22","close":41.1812},{"date":"2019-02-25","close":41.4812},{"date":"2019-02-26","close":41.505},{"date":"2019-02-27","close":41.6335},{"date":"2019-02-28","close":41.224},{"date":"2019-03-01","close":41.6573},{"date":"2019-03-04","close":41.8668},{"date":"2019-03-05","close":41.7907},{"date":"2019-03-06","close":41.5502},{"date":"2019-03-07","close":41.0693},{"date":"2019-03-08","close":41.1669},{"date":"2019-03-11","close":42.593},{"date":"2019-03-12","close":43.0715},{"date":"2019-03-13","close":43.262},{"date":"2019-03-14","close":43.7429},{"date":"2019-03-15","close":44.312},{"date":"2019-03-18","close":44.7643},{"date":"2019-03-19","close":44.4096},{"date":"2019-03-20","close":44.7976},{"date":"2019-03-21","close":46.4476},{"date":"2019-03-22","close":45.4857},{"date":"2019-03-25","close":44.9357},{"date":"2019-03-26","close":44.4715},{"date":"2019-03-27","close":44.8715},{"date":"2019-03-28","close":44.931},{"date":"2019-03-29","close":45.2238},{"date":"2019-04-01","close":45.5309},{"date":"2019-04-02","close":46.1928},{"date":"2019-04-03","close":46.5095},{"date":"2019-04-04","close":46.5904},{"date":"2019-04-05","close":46.9023},{"date":"2019-04-08","close":47.6404},{"date":"2019-04-09","close":47.4975},{"date":"2019-04-10","close":47.7642},{"date":"2019-04-11","close":47.3666},{"date":"2019-04-12","close":47.3475},{"date":"2019-04-15","close":47.4332},{"date":"2019-04-16","close":47.438},{"date":"2019-04-17","close":48.3617},{"date":"2019-04-18","close":48.5355},{"date":"2019-04-22","close":48.6951},{"date":"2019-04-23","close":49.3974},{"date":"2019-04-24","close":49.3212},{"date":"2019-04-25","close":48.8736},{"date":"2019-04-26","close":48.6403},{"date":"2019-04-29","close":48.7141},{"date":"2019-04-30","close":47.7761},{"date":"2019-05-01","close":50.1212},{"date":"2019-05-02","close":49.795},{"date":"2019-05-03","close":50.414},{"date":"2019-05-06","close":49.6355},{"date":"2019-05-07","close":48.2975},{"date":"2019-05-08","close":48.307},{"date":"2019-05-09","close":47.788},{"date":"2019-05-10","close":47.1285},{"date":"2019-05-13","close":44.3894},{"date":"2019-05-14","close":45.0921},{"date":"2019-05-15","close":45.6323},{"date":"2019-05-16","close":45.4315},{"date":"2019-05-17","close":45.1734},{"date":"2019-05-20","close":43.7608},{"date":"2019-05-21","close":44.5997},{"date":"2019-05-22","close":43.6867},{"date":"2019-05-23","close":42.941},{"date":"2019-05-24","close":42.7761},{"date":"2019-05-28","close":42.5992},{"date":"2019-05-29","close":42.396},{"date":"2019-05-30","close":42.6159},{"date":"2019-05-31","close":41.8439},{"date":"2019-06-03","close":41.4209},{"date":"2019-06-04","close":42.9362},{"date":"2019-06-05","close":43.6293},{"date":"2019-06-06","close":44.2699},{"date":"2019-06-07","close":45.4482},{"date":"2019-06-10","close":46.029},{"date":"2019-06-11","close":46.562},{"date":"2019-06-12","close":46.4138},{"date":"2019-06-13","close":46.4043},{"date":"2019-06-14","close":46.0673},{"date":"2019-06-17","close":46.3421},{"date":"2019-06-18","close":47.432},{"date":"2019-06-19","close":47.2934},{"date":"2019-06-20","close":47.6734},{"date":"2019-06-21","close":47.5109},{"date":"2019-06-24","close":47.4631},{"date":"2019-06-25","close":46.7437},{"date":"2019-06-26","close":47.7547},{"date":"2019-06-27","close":47.7403},{"date":"2019-06-28","close":47.3053},{"date":"2019-07-01","close":48.173},{"date":"2019-07-02","close":48.455},{"date":"2019-07-03","close":48.8565},{"date":"2019-07-05","close":48.8135},{"date":"2019-07-08","close":47.8073},{"date":"2019-07-09","close":48.0989},{"date":"2019-07-10","close":48.5745},{"date":"2019-07-11","close":48.2208},{"date":"2019-07-12","close":48.5912},{"date":"2019-07-15","close":49.0477},{"date":"2019-07-16","close":48.878},{"date":"2019-07-17","close":48.6032},{"date":"2019-07-18","close":49.1553},{"date":"2019-07-19","close":48.4215},{"date":"2019-07-22","close":49.5282},{"date":"2019-07-23","close":49.9154},{"date":"2019-07-24","close":49.8747},{"date":"2019-07-25","close":49.4804},{"date":"2019-07-26","close":49.6524},{"date":"2019-07-29","close":50.1161},{"date":"2019-07-30","close":49.901},{"date":"2019-07-31","close":50.9192},{"date":"2019-08-01","close":49.8174},{"date":"2019-08-02","close":48.7633},{"date":"2019-08-05","close":46.2107},{"date":"2019-08-06","close":47.0855},{"date":"2019-08-07","close":47.573},{"date":"2019-08-08","close":48.6223},{"date":"2019-08-09","close":48.2232},{"date":"2019-08-12","close":48.1008},{"date":"2019-08-13","close":50.1378},{"date":"2019-08-14","close":48.6454},{"date":"2019-08-15","close":48.4031},{"date":"2019-08-16","close":49.5452},{"date":"2019-08-19","close":50.4689},{"date":"2019-08-20","close":50.4713},{"date":"2019-08-21","close":51.0183},{"date":"2019-08-22","close":50.9751},{"date":"2019-08-23","close":48.619},{"date":"2019-08-26","close":49.5428},{"date":"2019-08-27","close":48.9837},{"date":"2019-08-28","close":49.3124},{"date":"2019-08-29","close":50.1474},{"date":"2019-08-30","close":50.0826},{"date":"2019-09-03","close":49.3532},{"date":"2019-09-04","close":50.1906},{"date":"2019-09-05","close":51.1719},{"date":"2019-09-06","close":51.1671},{"date":"2019-09-09","close":51.3854},{"date":"2019-09-10","close":51.9924},{"date":"2019-09-11","close":53.6455},{"date":"2019-09-12","close":53.5256},{"date":"2019-09-13","close":52.4843},{"date":"2019-09-16","close":52.7602},{"date":"2019-09-17","close":52.9521},{"date":"2019-09-18","close":53.4488},{"date":"2019-09-19","close":53.0145},{"date":"2019-09-20","close":52.2396},{"date":"2019-09-23","close":52.4771},{"date":"2019-09-24","close":52.2276},{"date":"2019-09-25","close":53.0313},{"date":"2019-09-26","close":52.7578},{"date":"2019-09-27","close":52.5011},{"date":"2019-09-30","close":53.7367},{"date":"2019-10-01","close":53.8855},{"date":"2019-10-02","close":52.5347},{"date":"2019-10-03","close":52.9809},{"date":"2019-10-04","close":54.4661},{"date":"2019-10-07","close":54.4781},{"date":"2019-10-08","close":53.8399},{"date":"2019-10-09","close":54.4709},{"date":"2019-10-10","close":55.2051},{"date":"2019-10-11","close":56.6734},{"date":"2019-10-14","close":56.5918},{"date":"2019-10-15","close":56.4599},{"date":"2019-10-16","close":56.232},{"date":"2019-10-17","close":56.4503},{"date":"2019-10-18","close":56.7214},{"date":"2019-10-21","close":57.7051},{"date":"2019-10-22","close":57.5732},{"date":"2019-10-23","close":58.3457},{"date":"2019-10-24","close":58.4417},{"date":"2019-10-25","close":59.1615},{"date":"2019-10-28","close":59.7541},{"date":"2019-10-29","close":58.3721},{"date":"2019-10-30","close":58.3649},{"date":"2019-10-31","close":59.6845},{"date":"2019-11-01","close":61.3784},{"date":"2019-11-04","close":61.7815},{"date":"2019-11-05","close":61.6927},{"date":"2019-11-06","close":61.7191},{"date":"2019-11-07","close":62.4293},{"date":"2019-11-08","close":62.6002},{"date":"2019-11-11","close":63.0959},{"date":"2019-11-12","close":63.0381},{"date":"2019-11-13","close":63.6421},{"date":"2019-11-14","close":63.2018},{"date":"2019-11-15","close":63.9526},{"date":"2019-11-18","close":64.275},{"date":"2019-11-19","close":64.0801},{"date":"2019-11-20","close":63.3341},{"date":"2019-11-21","close":63.0502},{"date":"2019-11-22","close":62.9948},{"date":"2019-11-25","close":64.0993},{"date":"2019-11-26","close":63.5988},{"date":"2019-11-27","close":64.4531},{"date":"2019-11-29","close":64.3111},{"date":"2019-12-02","close":63.5675},{"date":"2019-12-03","close":62.4341},{"date":"2019-12-04","close":62.9852},{"date":"2019-12-05","close":63.9092},{"date":"2019-12-06","close":65.1437},{"date":"2019-12-09","close":64.2317},{"date":"2019-12-10","close":64.6071},{"date":"2019-12-11","close":65.1582},{"date":"2019-12-12","close":65.3242},{"date":"2019-12-13","close":66.2122},{"date":"2019-12-16","close":67.3456},{"date":"2019-12-17","close":67.4779},{"date":"2019-12-18","close":67.3167},{"date":"2019-12-19","close":67.3841},{"date":"2019-12-20","close":67.2445},{"date":"2019-12-23","close":68.3418},{"date":"2019-12-24","close":68.4068},{"date":"2019-12-26","close":69.764},{"date":"2019-12-27","close":69.7375},{"date":"2019-12-30","close":70.1514},{"date":"2019-12-31","close":70.664},{"date":"2020-01-02","close":72.2763},{"date":"2020-01-03","close":71.5736},{"date":"2020-01-06","close":72.1439},{"date":"2020-01-07","close":71.8046},{"date":"2020-01-08","close":72.9597},{"date":"2020-01-09","close":74.5094},{"date":"2020-01-10","close":74.6779},{"date":"2020-01-13","close":76.2733},{"date":"2020-01-14","close":75.2434},{"date":"2020-01-15","close":74.9209},{"date":"2020-01-16","close":75.8594},{"date":"2020-01-17","close":76.6993},{"date":"2020-01-21","close":76.1795},{"date":"2020-01-22","close":76.4514},{"date":"2020-01-23","close":76.8196},{"date":"2020-01-24","close":76.5982},{"date":"2020-01-27","close":74.3458},{"date":"2020-01-28","close":76.449},{"date":"2020-01-29","close":78.0493},{"date":"2020-01-30","close":77.9362},{"date":"2020-01-31","close":74.4806},{"date":"2020-02-03","close":74.276},{"date":"2020-02-04","close":76.7281},{"date":"2020-02-05","close":77.3538},{"date":"2020-02-06","close":78.2586},{"date":"2020-02-07","close":77.1974},{"date":"2020-02-10","close":77.564},{"date":"2020-02-11","close":77.0961},{"date":"2020-02-12","close":78.9269},{"date":"2020-02-13","close":78.3649},{"date":"2020-02-14","close":78.3842},{"date":"2020-02-18","close":76.9489},{"date":"2020-02-19","close":78.0634},{"date":"2020-02-20","close":77.2625},{"date":"2020-02-21","close":75.5137},{"date":"2020-02-24","close":71.9268},{"date":"2020-02-25","close":69.4904},{"date":"2020-02-26","close":70.5928},{"date":"2020-02-27","close":65.9783},{"date":"2020-02-28","close":65.9397},{"date":"2020-03-02","close":72.0787},{"date":"2020-03-03","close":69.7895},{"date":"2020-03-04","close":73.0267},{"date":"2020-03-05","close":70.6579},{"date":"2020-03-06","close":69.7196},{"date":"2020-03-09","close":64.2053},{"date":"2020-03-10","close":68.8295},{"date":"2020-03-11","close":66.439},{"date":"2020-03-12","close":59.8779},{"date":"2020-03-13","close":67.0517},{"date":"2020-03-16","close":58.4257},{"date":"2020-03-17","close":60.9947},{"date":"2020-03-18","close":59.5015},{"date":"2020-03-19","close":59.0456},{"date":"2020-03-20","close":55.2971},{"date":"2020-03-23","close":54.1224},{"date":"2020-03-24","close":59.5522},{"date":"2020-03-25","close":59.2241},{"date":"2020-03-26","close":62.3407},{"date":"2020-03-27","close":59.7597},{"date":"2020-03-30","close":61.4651},{"date":"2020-03-31","close":61.3396},{"date":"2020-04-01","close":58.1121},{"date":"2020-04-02","close":59.0818},{"date":"2020-04-03","close":58.2327},{"date":"2020-04-06","close":63.3128},{"date":"2020-04-07","close":62.5795},{"date":"2020-04-08","close":64.1812},{"date":"2020-04-09","close":64.6443},{"date":"2020-04-13","close":65.9132},{"date":"2020-04-14","close":69.242},{"date":"2020-04-15","close":68.61},{"date":"2020-04-16","close":69.1551},{"date":"2020-04-17","close":68.2168},{"date":"2020-04-20","close":66.8008},{"date":"2020-04-21","close":64.736},{"date":"2020-04-22","close":66.6006},{"date":"2020-04-23","close":66.3425},{"date":"2020-04-24","close":68.2578},{"date":"2020-04-27","close":68.3061},{"date":"2020-04-28","close":67.1989},{"date":"2020-04-29","close":69.406},{"date":"2020-04-30","close":70.8702},{"date":"2020-05-01","close":69.7292},{"date":"2020-05-04","close":70.7158},{"date":"2020-05-05","close":71.7772},{"date":"2020-05-06","close":72.5177},{"date":"2020-05-07","close":73.2679},{"date":"2020-05-08","close":75.0071},{"date":"2020-05-11","close":76.1874},{"date":"2020-05-12","close":75.3167},{"date":"2020-05-13","close":74.4073},{"date":"2020-05-14","close":74.8644},{"date":"2020-05-15","close":74.4218},{"date":"2020-05-18","close":76.1753},{"date":"2020-05-19","close":75.7351},{"date":"2020-05-20","close":77.208},{"date":"2020-05-21","close":76.6324},{"date":"2020-05-22","close":77.1258},{"date":"2020-05-26","close":76.6034},{"date":"2020-05-27","close":76.9371},{"date":"2020-05-28","close":76.971},{"date":"2020-05-29","close":76.896},{"date":"2020-06-01","close":77.8417},{"date":"2020-06-02","close":78.2021},{"date":"2020-06-03","close":78.6326},{"date":"2020-06-04","close":77.9554},{"date":"2020-06-05","close":80.1756},{"date":"2020-06-08","close":80.6496},{"date":"2020-06-09","close":83.1964},{"date":"2020-06-10","close":85.3368},{"date":"2020-06-11","close":81.2398},{"date":"2020-06-12","close":81.9412},{"date":"2020-06-15","close":82.9545},{"date":"2020-06-16","close":85.153},{"date":"2020-06-17","close":85.0345},{"date":"2020-06-18","close":85.0684},{"date":"2020-06-19","close":84.5822},{"date":"2020-06-22","close":86.7952},{"date":"2020-06-23","close":88.6479},{"date":"2020-06-24","close":87.083},{"date":"2020-06-25","close":88.2391},{"date":"2020-06-26","close":85.5279},{"date":"2020-06-29","close":87.499},{"date":"2020-06-30","close":88.2294},{"date":"2020-07-01","close":88.0626},{"date":"2020-07-02","close":88.0626},{"date":"2020-07-06","close":90.4183},{"date":"2020-07-07","close":90.1377},{"date":"2020-07-08","close":92.237},{"date":"2020-07-09","close":92.6337},{"date":"2020-07-10","close":92.7957},{"date":"2020-07-13","close":92.3676},{"date":"2020-07-14","close":93.8962},{"date":"2020-07-15","close":94.5419},{"date":"2020-07-16","close":93.3786},{"date":"2020-07-17","close":93.1899},{"date":"2020-07-20","close":95.1538},{"date":"2020-07-21","close":93.8405},{"date":"2020-07-22","close":94.1042},{"date":"2020-07-23","close":89.8209},{"date":"2020-07-24","close":89.5984},{"date":"2020-07-27","close":91.7219},{"date":"2020-07-28","close":90.2151},{"date":"2020-07-29","close":91.9444},{"date":"2020-07-30","close":93.0569},{"date":"2020-07-31","close":102.7989},{"date":"2020-08-03","close":105.3892},{"date":"2020-08-04","close":106.093},{"date":"2020-08-05","close":106.4776},{"date":"2020-08-06","close":110.1925},{"date":"2020-08-07","close":107.6917},{"date":"2020-08-10","close":109.257},{"date":"2020-08-11","close":106.0077},{"date":"2020-08-12","close":109.5308},{"date":"2020-08-13","close":111.4692},{"date":"2020-08-14","close":111.3698},{"date":"2020-08-17","close":111.0791},{"date":"2020-08-18","close":112.0047},{"date":"2020-08-19","close":112.1452},{"date":"2020-08-20","close":114.6337},{"date":"2020-08-21","close":120.541},{"date":"2020-08-24","close":121.9827},{"date":"2020-08-25","close":120.982},{"date":"2020-08-26","close":122.6273},{"date":"2020-08-27","close":121.1613},{"date":"2020-08-28","close":120.9651},{"date":"2020-08-31","close":125.0672},{"date":"2020-09-01","close":130.049},{"date":"2020-09-02","close":127.3546},{"date":"2020-09-03","close":117.1585},{"date":"2020-09-04","close":117.236},{"date":"2020-09-08","close":109.3466},{"date":"2020-09-09","close":113.7081},{"date":"2020-09-10","close":109.996},{"date":"2020-09-11","close":108.5519},{"date":"2020-09-14","close":111.8036},{"date":"2020-09-15","close":111.9829},{"date":"2020-09-16","close":108.6779},{"date":"2020-09-17","close":106.943},{"date":"2020-09-18","close":103.5507},{"date":"2020-09-21","close":106.691},{"date":"2020-09-22","close":108.3677},{"date":"2020-09-23","close":103.8221},{"date":"2020-09-24","close":104.8882},{"date":"2020-09-25","close":108.8232},{"date":"2020-09-28","close":111.4207},{"date":"2020-09-29","close":110.5775},{"date":"2020-09-30","close":112.2446},{"date":"2020-10-01","close":113.1944},{"date":"2020-10-02","close":109.5405},{"date":"2020-10-05","close":112.9133},{"date":"2020-10-06","close":109.6761},{"date":"2020-10-07","close":111.537},{"date":"2020-10-08","close":111.4304},{"date":"2020-10-09","close":113.3688},{"date":"2020-10-12","close":120.5701},{"date":"2020-10-13","close":117.3717},{"date":"2020-10-14","close":117.4589},{"date":"2020-10-15","close":116.9937},{"date":"2020-10-16","close":115.3557},{"date":"2020-10-19","close":112.4093},{"date":"2020-10-20","close":113.8922},{"date":"2020-10-21","close":113.2719},{"date":"2020-10-22","close":112.1864},{"date":"2020-10-23","close":111.4983},{"date":"2020-10-26","close":111.508},{"date":"2020-10-27","close":113.0102},{"date":"2020-10-28","close":107.7765},{"date":"2020-10-29","close":111.7696},{"date":"2020-10-30","close":105.5085},{"date":"2020-11-02","close":105.4213},{"date":"2020-11-03","close":107.0399},{"date":"2020-11-04","close":111.411},{"date":"2020-11-05","close":115.3654},{"date":"2020-11-06","close":115.2346},{"date":"2020-11-09","close":112.9336},{"date":"2020-11-10","close":112.5938},{"date":"2020-11-11","close":116.0113},{"date":"2020-11-12","close":115.7394},{"date":"2020-11-13","close":115.788},{"date":"2020-11-16","close":116.7977},{"date":"2020-11-17","close":115.9142},{"date":"2020-11-18","close":114.5938},{"date":"2020-11-19","close":115.186},{"date":"2020-11-20","close":113.9239},{"date":"2020-11-23","close":110.5355},{"date":"2020-11-24","close":111.8171},{"date":"2020-11-25","close":112.652},{"date":"2020-11-27","close":113.1957},{"date":"2020-11-30","close":115.5841},{"date":"2020-12-01","close":119.1473},{"date":"2020-12-02","close":119.4968},{"date":"2020-12-03","close":119.3608},{"date":"2020-12-04","close":118.6909},{"date":"2020-12-07","close":120.1473},{"date":"2020-12-08","close":120.7589},{"date":"2020-12-09","close":118.2346},{"date":"2020-12-10","close":119.6521},{"date":"2020-12-11","close":118.8463},{"date":"2020-12-14","close":118.2346},{"date":"2020-12-15","close":124.157},{"date":"2020-12-16","close":124.0891},{"date":"2020-12-17","close":124.9532},{"date":"2020-12-18","close":122.9677},{"date":"2020-12-21","close":124.4968},{"date":"2020-12-22","close":128.0406},{"date":"2020-12-23","close":127.1474},{"date":"2020-12-24","close":128.128},{"date":"2020-12-28","close":132.7105},{"date":"2020-12-29","close":130.9435},{"date":"2020-12-30","close":129.827},{"date":"2020-12-31","close":128.827},{"date":"2021-01-04","close":125.6425},{"date":"2021-01-05","close":127.1959},{"date":"2021-01-06","close":122.9143},{"date":"2021-01-07","close":127.1085},{"date":"2021-01-08","close":128.2056},{"date":"2021-01-11","close":125.225},{"date":"2021-01-12","close":125.0502},{"date":"2021-01-13","close":127.0794},{"date":"2021-01-14","close":125.157},{"date":"2021-01-15","close":123.4386},{"date":"2021-01-19","close":124.1085},{"date":"2021-01-20","close":128.1862},{"date":"2021-01-21","close":132.8853},{"date":"2021-01-22","close":135.0213},{"date":"2021-01-25","close":138.7592},{"date":"2021-01-26","close":138.9922},{"date":"2021-01-27","close":137.9242},{"date":"2021-01-28","close":133.0989},{"date":"2021-01-29","close":128.1183},{"date":"2021-02-01","close":130.2348},{"date":"2021-02-02","close":131.06},{"date":"2021-02-03","close":130.0406},{"date":"2021-02-04","close":133.3902},{"date":"2021-02-05","close":132.9775},{"date":"2021-02-08","close":133.1234},{"date":"2021-02-09","close":132.2483},{"date":"2021-02-10","close":131.6454},{"date":"2021-02-11","close":131.3926},{"date":"2021-02-12","close":131.626},{"date":"2021-02-16","close":129.5063},{"date":"2021-02-17","close":127.2213},{"date":"2021-02-18","close":126.1225},{"date":"2021-02-19","close":126.2781},{"date":"2021-02-22","close":122.5151},{"date":"2021-02-23","close":122.379},{"date":"2021-02-24","close":121.8831},{"date":"2021-02-25","close":117.6437},{"date":"2021-02-26","close":117.9062},{"date":"2021-03-01","close":124.2556},{"date":"2021-03-02","close":121.6595},{"date":"2021-03-03","close":118.6841},{"date":"2021-03-04","close":116.8075},{"date":"2021-03-05","close":118.0618},{"date":"2021-03-08","close":113.1418},{"date":"2021-03-09","close":117.7361},{"date":"2021-03-10","close":116.6616},{"date":"2021-03-11","close":118.5869},{"date":"2021-03-12","close":117.6826},{"date":"2021-03-15","close":120.5607},{"date":"2021-03-16","close":122.097},{"date":"2021-03-17","close":121.3094},{"date":"2021-03-18","close":117.1964},{"date":"2021-03-19","close":116.6714},{"date":"2021-03-22","close":119.9773},{"date":"2021-03-23","close":119.1508},{"date":"2021-03-24","close":116.7686},{"date":"2021-03-25","close":117.2548},{"date":"2021-03-26","close":117.8576},{"date":"2021-03-29","close":118.0326},{"date":"2021-03-30","close":116.5838},{"date":"2021-03-31","close":118.7716},{"date":"2021-04-01","close":119.5981},{"date":"2021-04-05","close":122.4179},{"date":"2021-04-06","close":122.7193},{"date":"2021-04-07","close":124.3626},{"date":"2021-04-08","close":126.7545},{"date":"2021-04-09","close":129.3167},{"date":"2021-04-12","close":127.6102},{"date":"2021-04-13","close":130.712},{"date":"2021-04-14","close":128.3784},{"date":"2021-04-15","close":130.78},{"date":"2021-04-16","close":130.4495},{"date":"2021-04-19","close":131.1106},{"date":"2021-04-20","close":129.4285},{"date":"2021-04-21","close":129.8077},{"date":"2021-04-22","close":128.2909},{"date":"2021-04-23","close":130.605},{"date":"2021-04-26","close":130.994},{"date":"2021-04-27","close":130.6731},{"date":"2021-04-28","close":129.8855},{"date":"2021-04-29","close":129.7883},{"date":"2021-04-30","close":127.8241},{"date":"2021-05-03","close":128.8743},{"date":"2021-05-04","close":124.314},{"date":"2021-05-05","close":124.5571},{"date":"2021-05-06","close":126.1517},{"date":"2021-05-07","close":126.8226},{"date":"2021-05-10","close":123.55},{"date":"2021-05-11","close":122.6345},{"date":"2021-05-12","close":119.5762},{"date":"2021-05-13","close":121.7189},{"date":"2021-05-14","close":124.1344},{"date":"2021-05-17","close":122.9851},{"date":"2021-05-18","close":121.6021},{"date":"2021-05-19","close":121.4462},{"date":"2021-05-20","close":123.9981},{"date":"2021-05-21","close":122.167},{"date":"2021-05-24","close":123.7935},{"date":"2021-05-25","close":123.5987},{"date":"2021-05-26","close":123.55},{"date":"2021-05-27","close":122.0209},{"date":"2021-05-28","close":121.3683},{"date":"2021-06-01","close":121.0469},{"date":"2021-06-02","close":121.8066},{"date":"2021-06-03","close":120.3261},{"date":"2021-06-04","close":122.615},{"date":"2021-06-07","close":122.6247},{"date":"2021-06-08","close":123.4429},{"date":"2021-06-09","close":123.8227},{"date":"2021-06-10","close":122.8293},{"date":"2021-06-11","close":124.037},{"date":"2021-06-14","close":127.0856},{"date":"2021-06-15","close":126.2674},{"date":"2021-06-16","close":126.7642},{"date":"2021-06-17","close":128.3615},{"date":"2021-06-18","close":127.0661},{"date":"2021-06-21","close":128.8582},{"date":"2021-06-22","close":130.4945},{"date":"2021-06-23","close":130.2218},{"date":"2021-06-24","close":129.9394},{"date":"2021-06-25","close":129.6472},{"date":"2021-06-28","close":131.2737},{"date":"2021-06-29","close":132.7834},{"date":"2021-06-30","close":133.397},{"date":"2021-07-01","close":133.6989},{"date":"2021-07-02","close":136.319},{"date":"2021-07-06","close":138.3254},{"date":"2021-07-07","close":140.809},{"date":"2021-07-08","close":139.5136},{"date":"2021-07-09","close":141.335},{"date":"2021-07-12","close":140.7409},{"date":"2021-07-13","close":141.8512},{"date":"2021-07-14","close":145.2699},{"date":"2021-07-15","close":144.6173},{"date":"2021-07-16","close":142.5817},{"date":"2021-07-19","close":138.7442},{"date":"2021-07-20","close":142.3479},{"date":"2021-07-21","close":141.6174},{"date":"2021-07-22","close":142.981},{"date":"2021-07-23","close":144.6952},{"date":"2021-07-26","close":145.1141},{"date":"2021-07-27","close":142.9518},{"date":"2021-07-28","close":141.2084},{"date":"2021-07-29","close":141.8512},{"date":"2021-07-30","close":142.0655},{"date":"2021-08-02","close":141.7343},{"date":"2021-08-03","close":143.5265},{"date":"2021-08-04","close":143.1271},{"date":"2021-08-05","close":143.2343},{"date":"2021-08-06","close":142.5525},{"date":"2021-08-09","close":142.5037},{"date":"2021-08-10","close":142.0257},{"date":"2021-08-11","close":142.2793},{"date":"2021-08-12","close":145.235},{"date":"2021-08-13","close":145.4398},{"date":"2021-08-16","close":147.4102},{"date":"2021-08-17","close":146.5031},{"date":"2021-08-18","close":142.7671},{"date":"2021-08-19","close":143.0987},{"date":"2021-08-20","close":144.5521},{"date":"2021-08-23","close":146.0348},{"date":"2021-08-24","close":145.947},{"date":"2021-08-25","close":144.718},{"date":"2021-08-26","close":143.9181},{"date":"2021-08-27","close":144.9521},{"date":"2021-08-30","close":149.3611},{"date":"2021-08-31","close":148.1028},{"date":"2021-09-01","close":148.7661},{"date":"2021-09-02","close":149.8781},{"date":"2021-09-03","close":150.5122},{"date":"2021-09-07","close":152.8435},{"date":"2021-09-08","close":151.3023},{"date":"2021-09-09","close":150.2878},{"date":"2021-09-10","close":145.313},{"date":"2021-09-13","close":145.8788},{"date":"2021-09-14","close":144.4839},{"date":"2021-09-15","close":145.3715},{"date":"2021-09-16","close":145.1374},{"date":"2021-09-17","close":142.4744},{"date":"2021-09-20","close":139.431},{"date":"2021-09-21","close":139.909},{"date":"2021-09-22","close":142.2696},{"date":"2021-09-23","close":143.2255},{"date":"2021-09-24","close":143.3133},{"date":"2021-09-27","close":141.8014},{"date":"2021-09-28","close":138.4263},{"date":"2021-09-29","close":139.3237},{"date":"2021-09-30","close":138.0264},{"date":"2021-10-01","close":139.1481},{"date":"2021-10-04","close":135.7243},{"date":"2021-10-05","close":137.646},{"date":"2021-10-06","close":138.5141},{"date":"2021-10-07","close":139.7724},{"date":"2021-10-08","close":139.392},{"date":"2021-10-11","close":139.3042},{"date":"2021-10-12","close":138.0361},{"date":"2021-10-13","close":137.4509},{"date":"2021-10-14","close":140.2309},{"date":"2021-10-15","close":141.2844},{"date":"2021-10-18","close":142.9524},{"date":"2021-10-19","close":145.1082},{"date":"2021-10-20","close":145.5959},{"date":"2021-10-21","close":145.8105},{"date":"2021-10-22","close":145.0399},{"date":"2021-10-25","close":144.9911},{"date":"2021-10-26","close":145.6544},{"date":"2021-10-27","close":145.1959},{"date":"2021-10-28","close":148.8246},{"date":"2021-10-29","close":146.1226},{"date":"2021-11-01","close":145.3032},{"date":"2021-11-02","close":146.3372},{"date":"2021-11-03","close":147.7711},{"date":"2021-11-04","close":147.2542},{"date":"2021-11-05","close":147.7809},{"date":"2021-11-08","close":146.9603},{"date":"2021-11-09","close":147.3218},{"date":"2021-11-10","close":144.4986},{"date":"2021-11-11","close":144.4498},{"date":"2021-11-12","close":146.5207},{"date":"2021-11-15","close":146.5305},{"date":"2021-11-16","close":147.5074},{"date":"2021-11-17","close":149.9398},{"date":"2021-11-18","close":154.2185},{"date":"2021-11-19","close":156.8365},{"date":"2021-11-22","close":157.2956},{"date":"2021-11-23","close":157.6766},{"date":"2021-11-24","close":158.1943},{"date":"2021-11-26","close":153.183},{"date":"2021-11-29","close":156.5336},{"date":"2021-11-30","close":161.4766},{"date":"2021-12-01","close":160.9589},{"date":"2021-12-02","close":159.9722},{"date":"2021-12-03","close":158.0966},{"date":"2021-12-06","close":161.4961},{"date":"2021-12-07","close":167.2206},{"date":"2021-12-08","close":171.0304},{"date":"2021-12-09","close":170.5224},{"date":"2021-12-10","close":175.2993},{"date":"2021-12-13","close":171.6751},{"date":"2021-12-14","close":170.2977},{"date":"2021-12-15","close":175.1528},{"date":"2021-12-16","close":168.2756},{"date":"2021-12-17","close":167.1815},{"date":"2021-12-20","close":165.8237},{"date":"2021-12-21","close":168.9887},{"date":"2021-12-22","close":171.5774},{"date":"2021-12-23","close":172.2026},{"date":"2021-12-27","close":176.159},{"date":"2021-12-28","close":175.143},{"date":"2021-12-29","close":175.2309},{"date":"2021-12-30","close":174.0782},{"date":"2021-12-31","close":173.4628},{"date":"2022-01-03","close":177.8001},{"date":"2022-01-04","close":175.5435},{"date":"2022-01-05","close":170.8741},{"date":"2022-01-06","close":168.0216},{"date":"2022-01-07","close":168.1877},{"date":"2022-01-10","close":168.2072},{"date":"2022-01-11","close":171.0304},{"date":"2022-01-12","close":171.47},{"date":"2022-01-13","close":168.2072},{"date":"2022-01-14","close":169.0669},{"date":"2022-01-18","close":165.8725},{"date":"2022-01-19","close":162.3851},{"date":"2022-01-20","close":160.7049},{"date":"2022-01-21","close":158.6535},{"date":"2022-01-24","close":157.8817},{"date":"2022-01-25","close":156.0843},{"date":"2022-01-26","close":155.9964},{"date":"2022-01-27","close":155.5372},{"date":"2022-01-28","close":166.3903},{"date":"2022-01-31","close":170.7373},{"date":"2022-02-01","close":170.5713},{"date":"2022-02-02","close":171.7728},{"date":"2022-02-03","close":168.9008},{"date":"2022-02-04","close":168.6175},{"date":"2022-02-07","close":167.9035},{"date":"2022-02-08","close":171.0041},{"date":"2022-02-09","close":172.4224},{"date":"2022-02-10","close":168.3534},{"date":"2022-02-11","close":164.9496},{"date":"2022-02-14","close":165.1843},{"date":"2022-02-15","close":169.0088},{"date":"2022-02-16","close":168.774},{"date":"2022-02-17","close":165.1843},{"date":"2022-02-18","close":163.6389},{"date":"2022-02-22","close":160.7241},{"date":"2022-02-23","close":156.5671},{"date":"2022-02-24","close":159.1787},{"date":"2022-02-25","close":161.2425},{"date":"2022-02-28","close":161.5066},{"date":"2022-03-01","close":159.6286},{"date":"2022-03-02","close":162.9151},{"date":"2022-03-03","close":162.5923},{"date":"2022-03-04","close":159.5993},{"date":"2022-03-07","close":155.814},{"date":"2022-03-08","close":153.9947},{"date":"2022-03-09","close":159.3841},{"date":"2022-03-10","close":155.0511},{"date":"2022-03-11","close":151.344},{"date":"2022-03-14","close":147.3239},{"date":"2022-03-15","close":151.6961},{"date":"2022-03-16","close":156.0976},{"date":"2022-03-17","close":157.1051},{"date":"2022-03-18","close":160.3916},{"date":"2022-03-21","close":161.7609},{"date":"2022-03-22","close":165.1257},{"date":"2022-03-23","close":166.4852},{"date":"2022-03-24","close":170.2608},{"date":"2022-03-25","close":170.8965},{"date":"2022-03-28","close":171.7573},{"date":"2022-03-29","close":175.0438},{"date":"2022-03-30","close":173.8798},{"date":"2022-03-31","close":170.789},{"date":"2022-04-01","close":170.4955},{"date":"2022-04-04","close":174.5351},{"date":"2022-04-05","close":171.2291},{"date":"2022-04-06","close":168.0698},{"date":"2022-04-07","close":168.373},{"date":"2022-04-08","close":166.3679},{"date":"2022-04-11","close":162.1228},{"date":"2022-04-12","close":163.991},{"date":"2022-04-13","close":166.6711},{"date":"2022-04-14","close":161.6729},{"date":"2022-04-18","close":161.4577},{"date":"2022-04-19","close":163.7367},{"date":"2022-04-20","close":163.5704},{"date":"2022-04-21","close":162.7782},{"date":"2022-04-22","close":158.2495},{"date":"2022-04-25","close":159.3156},{"date":"2022-04-26","close":153.3687},{"date":"2022-04-27","close":153.1437},{"date":"2022-04-28","close":160.059},{"date":"2022-04-29","close":154.2001},{"date":"2022-05-02","close":154.5033},{"date":"2022-05-03","close":155.99},{"date":"2022-05-04","close":162.3869},{"date":"2022-05-05","close":153.3393},{"date":"2022-05-06","close":154.0632},{"date":"2022-05-09","close":148.9499},{"date":"2022-05-10","close":151.3498},{"date":"2022-05-11","close":143.5036},{"date":"2022-05-12","close":139.6442},{"date":"2022-05-13","close":144.1012},{"date":"2022-05-16","close":142.5633},{"date":"2022-05-17","close":146.1876},{"date":"2022-05-18","close":137.9398},{"date":"2022-05-19","close":134.5408},{"date":"2022-05-20","close":134.7759},{"date":"2022-05-23","close":140.183},{"date":"2022-05-24","close":137.4892},{"date":"2022-05-25","close":137.6459},{"date":"2022-05-26","close":140.8393},{"date":"2022-05-27","close":146.5794},{"date":"2022-05-31","close":145.7958},{"date":"2022-06-01","close":145.6684},{"date":"2022-06-02","close":148.1173},{"date":"2022-06-03","close":142.4065},{"date":"2022-06-06","close":143.151},{"date":"2022-06-07","close":145.6684},{"date":"2022-06-08","close":144.9338},{"date":"2022-06-09","close":139.7226},{"date":"2022-06-10","close":134.3253},{"date":"2022-06-13","close":129.1827},{"date":"2022-06-14","close":130.0447},{"date":"2022-06-15","close":132.6601},{"date":"2022-06-16","close":127.3999},{"date":"2022-06-17","close":128.8692},{"date":"2022-06-21","close":133.0911},{"date":"2022-06-22","close":132.5817},{"date":"2022-06-23","close":135.442},{"date":"2022-06-24","close":138.7626},{"date":"2022-06-27","close":138.7626},{"date":"2022-06-28","close":134.6289},{"date":"2022-06-29","close":136.3823},{"date":"2022-06-30","close":133.9237},{"date":"2022-07-01","close":136.0885},{"date":"2022-07-05","close":138.6647},{"date":"2022-07-06","close":139.9969},{"date":"2022-07-07","close":143.3567},{"date":"2022-07-08","close":144.0326},{"date":"2022-07-11","close":141.907},{"date":"2022-07-12","close":142.8767},{"date":"2022-07-13","close":142.5143},{"date":"2022-07-14","close":145.4333},{"date":"2022-07-15","close":147.0986},{"date":"2022-07-18","close":144.062},{"date":"2022-07-19","close":147.9116},{"date":"2022-07-20","close":149.9099},{"date":"2022-07-21","close":152.1726},{"date":"2022-07-22","close":150.9384},{"date":"2022-07-25","close":149.8217},{"date":"2022-07-26","close":148.4993},{"date":"2022-07-27","close":153.5832},{"date":"2022-07-28","close":154.1317},{"date":"2022-07-29","close":159.1862},{"date":"2022-08-01","close":158.2066},{"date":"2022-08-02","close":156.7373},{"date":"2022-08-03","close":162.7321},{"date":"2022-08-04","close":162.4187},{"date":"2022-08-05","close":162.1934},{"date":"2022-08-08","close":161.7226},{"date":"2022-08-09","close":161.7716},{"date":"2022-08-10","close":166.0091},{"date":"2022-08-11","close":165.2735},{"date":"2022-08-12","close":168.8145},{"date":"2022-08-15","close":169.8837},{"date":"2022-08-16","close":169.7268},{"date":"2022-08-17","close":171.2178},{"date":"2022-08-18","close":170.8254},{"date":"2022-08-19","close":168.2456},{"date":"2022-08-22","close":164.371},{"date":"2022-08-23","close":164.0375},{"date":"2022-08-24","close":164.3318},{"date":"2022-08-25","close":166.7841},{"date":"2022-08-26","close":160.4964},{"date":"2022-08-29","close":158.2992},{"date":"2022-08-30","close":155.8763},{"date":"2022-08-31","close":154.2186},{"date":"2022-09-01","close":154.9445},{"date":"2022-09-02","close":152.8355},{"date":"2022-09-06","close":151.58},{"date":"2022-09-07","close":152.9827},{"date":"2022-09-08","close":151.5113},{"date":"2022-09-09","close":154.3657},{"date":"2022-09-12","close":160.31},{"date":"2022-09-13","close":150.9031},{"date":"2022-09-14","close":152.3451},{"date":"2022-09-15","close":149.4612},{"date":"2022-09-16","close":147.8231},{"date":"2022-09-19","close":151.5309},{"date":"2022-09-20","close":153.9047},{"date":"2022-09-21","close":150.7854},{"date":"2022-09-22","close":149.8241},{"date":"2022-09-23","close":147.5582},{"date":"2022-09-26","close":147.8917},{"date":"2022-09-27","close":148.8628},{"date":"2022-09-28","close":146.9795},{"date":"2022-09-29","close":139.76},{"date":"2022-09-30","close":135.5617},{"date":"2022-10-03","close":139.7306},{"date":"2022-10-04","close":143.3109},{"date":"2022-10-05","close":143.6052},{"date":"2022-10-06","close":142.6537},{"date":"2022-10-07","close":137.4156},{"date":"2022-10-10","close":137.7393},{"date":"2022-10-11","close":136.3268},{"date":"2022-10-12","close":135.699},{"date":"2022-10-13","close":140.2603},{"date":"2022-10-14","close":135.7383},{"date":"2022-10-17","close":139.6913},{"date":"2022-10-18","close":141.0057},{"date":"2022-10-19","close":141.1136},{"date":"2022-10-20","close":140.6526},{"date":"2022-10-21","close":144.4586},{"date":"2022-10-24","close":146.5969},{"date":"2022-10-25","close":149.4318},{"date":"2022-10-26","close":146.4988},{"date":"2022-10-27","close":142.0357},{"date":"2022-10-28","close":152.7669},{"date":"2022-10-31","close":150.4127},{"date":"2022-11-01","close":147.774},{"date":"2022-11-02","close":142.2613},{"date":"2022-11-03","close":136.2287},{"date":"2022-11-04","close":135.9639},{"date":"2022-11-07","close":136.4944},{"date":"2022-11-08","close":137.0643},{"date":"2022-11-09","close":132.5152},{"date":"2022-11-10","close":144.3056},{"date":"2022-11-11","close":147.0862},{"date":"2022-11-14","close":145.691},{"date":"2022-11-15","close":147.4203},{"date":"2022-11-16","close":146.1921},{"date":"2022-11-17","close":148.0884},{"date":"2022-11-18","close":148.6485},{"date":"2022-11-21","close":145.4257},{"date":"2022-11-22","close":147.5578},{"date":"2022-11-23","close":148.4323},{"date":"2022-11-25","close":145.524},{"date":"2022-11-28","close":141.7019},{"date":"2022-11-29","close":138.7052},{"date":"2022-11-30","close":145.4454},{"date":"2022-12-01","close":145.7205},{"date":"2022-12-02","close":145.2292},{"date":"2022-12-05","close":144.0698},{"date":"2022-12-06","close":140.4148},{"date":"2022-12-07","close":138.4792},{"date":"2022-12-08","close":140.1593},{"date":"2022-12-09","close":139.6779},{"date":"2022-12-12","close":141.9672},{"date":"2022-12-13","close":142.9301},{"date":"2022-12-14","close":140.7095},{"date":"2022-12-15","close":134.1167},{"date":"2022-12-16","close":132.1614},{"date":"2022-12-19","close":130.0588},{"date":"2022-12-20","close":129.99},{"date":"2022-12-21","close":133.085},{"date":"2022-12-22","close":129.9213},{"date":"2022-12-23","close":129.5577},{"date":"2022-12-27","close":127.7597},{"date":"2022-12-28","close":123.8393},{"date":"2022-12-29","close":127.347},{"date":"2022-12-30","close":127.6614},{"date":"2023-01-03","close":122.8863},{"date":"2023-01-04","close":124.1537},{"date":"2023-01-05","close":122.8371},{"date":"2023-01-06","close":127.3568},{"date":"2023-01-09","close":127.8776},{"date":"2023-01-10","close":128.4474},{"date":"2023-01-11","close":131.1593},{"date":"2023-01-12","close":131.0807},{"date":"2023-01-13","close":132.4071},{"date":"2023-01-17","close":133.5665},{"date":"2023-01-18","close":132.8492},{"date":"2023-01-19","close":132.9082},{"date":"2023-01-20","close":135.4628},{"date":"2023-01-23","close":138.6462},{"date":"2023-01-24","close":140.0414},{"date":"2023-01-25","close":139.3831},{"date":"2023-01-26","close":141.4464},{"date":"2023-01-27","close":143.3821},{"date":"2023-01-30","close":140.5032},{"date":"2023-01-31","close":141.7707},{"date":"2023-02-01","close":142.8908},{"date":"2023-02-02","close":148.1867},{"date":"2023-02-03","close":151.8024},{"date":"2023-02-06","close":149.0808},{"date":"2023-02-07","close":151.9498},{"date":"2023-02-08","close":149.2675},{"date":"2023-02-09","close":148.2358},{"date":"2023-02-10","close":148.5993},{"date":"2023-02-13","close":151.394},{"date":"2023-02-14","close":150.7544},{"date":"2023-02-15","close":152.8504},{"date":"2023-02-16","close":151.2562},{"date":"2023-02-17","close":150.1148},{"date":"2023-02-21","close":146.1097},{"date":"2023-02-22","close":146.5329},{"date":"2023-02-23","close":147.015},{"date":"2023-02-24","close":144.368},{"date":"2023-02-27","close":145.5587},{"date":"2023-02-28","close":145.0568},{"date":"2023-03-01","close":142.9903},{"date":"2023-03-02","close":143.5808},{"date":"2023-03-03","close":148.619},{"date":"2023-03-06","close":151.3743},{"date":"2023-03-07","close":149.1799},{"date":"2023-03-08","close":150.4296},{"date":"2023-03-09","close":148.186},{"date":"2023-03-10","close":146.1294},{"date":"2023-03-13","close":148.068},{"date":"2023-03-14","close":150.1541},{"date":"2023-03-15","close":150.5477},{"date":"2023-03-16","close":153.3621},{"date":"2023-03-17","close":152.5256},{"date":"2023-03-20","close":154.8873},{"date":"2023-03-21","close":156.7373},{"date":"2023-03-22","close":155.3105},{"date":"2023-03-23","close":156.3929},{"date":"2023-03-24","close":157.6918},{"date":"2023-03-27","close":155.7533},{"date":"2023-03-28","close":155.1333},{"date":"2023-03-29","close":158.2035},{"date":"2023-03-30","close":159.7682},{"date":"2023-03-31","close":162.2676},{"date":"2023-04-03","close":163.5173},{"date":"2023-04-04","close":162.9859},{"date":"2023-04-05","close":161.1458},{"date":"2023-04-06","close":162.0314},{"date":"2023-04-10","close":159.4434},{"date":"2023-04-11","close":158.2331},{"date":"2023-04-12","close":157.5442},{"date":"2023-04-13","close":162.9171},{"date":"2023-04-14","close":162.5727},{"date":"2023-04-17","close":162.5923},{"date":"2023-04-18","close":163.8125},{"date":"2023-04-19","close":164.954},{"date":"2023-04-20","close":163.9897},{"date":"2023-04-21","close":162.3857},{"date":"2023-04-24","close":162.6907},{"date":"2023-04-25","close":161.1556},{"date":"2023-04-26","close":161.1458},{"date":"2023-04-27","close":165.7216},{"date":"2023-04-28","close":166.9713},{"date":"2023-05-01","close":166.8827},{"date":"2023-05-02","close":165.8495},{"date":"2023-05-03","close":164.7769},{"date":"2023-05-04","close":163.1434},{"date":"2023-05-05","close":170.7992},{"date":"2023-05-08","close":170.7303},{"date":"2023-05-09","close":169.0279},{"date":"2023-05-10","close":170.7844},{"date":"2023-05-11","close":170.9763},{"date":"2023-05-12","close":170.0513},{"date":"2023-05-15","close":169.5586},{"date":"2023-05-16","close":169.5586},{"date":"2023-05-17","close":170.1696},{"date":"2023-05-18","close":172.4951},{"date":"2023-05-19","close":172.6035},{"date":"2023-05-22","close":171.6575},{"date":"2023-05-23","close":169.0561},{"date":"2023-05-24","close":169.332},{"date":"2023-05-25","close":170.4652},{"date":"2023-05-26","close":172.8696},{"date":"2023-05-30","close":174.7123},{"date":"2023-05-31","close":174.663},{"date":"2023-06-01","close":177.4616},{"date":"2023-06-02","close":178.309},{"date":"2023-06-05","close":176.959},{"date":"2023-06-06","close":176.5944},{"date":"2023-06-07","close":175.2247},{"date":"2023-06-08","close":177.9346},{"date":"2023-06-09","close":178.3189},{"date":"2023-06-12","close":181.1076},{"date":"2023-06-13","close":180.6346},{"date":"2023-06-14","close":181.2652},{"date":"2023-06-15","close":183.2952},{"date":"2023-06-16","close":182.2211},{"date":"2023-06-20","close":182.3098},{"date":"2023-06-21","close":181.2751},{"date":"2023-06-22","close":184.2707},{"date":"2023-06-23","close":183.9554},{"date":"2023-06-26","close":182.566},{"date":"2023-06-27","close":185.3153},{"date":"2023-06-28","close":186.4879},{"date":"2023-06-29","close":186.8229},{"date":"2023-06-30","close":191.139},{"date":"2023-07-03","close":189.651},{"date":"2023-07-05","close":188.5375},{"date":"2023-07-06","close":189.0105},{"date":"2023-07-07","close":187.897},{"date":"2023-07-10","close":185.8572},{"date":"2023-07-11","close":185.335},{"date":"2023-07-12","close":187.0003},{"date":"2023-07-13","close":187.7591},{"date":"2023-07-14","close":187.9069},{"date":"2023-07-17","close":191.1587},{"date":"2023-07-18","close":190.9025},{"date":"2023-07-19","close":192.2525},{"date":"2023-07-20","close":190.3113},{"date":"2023-07-21","close":189.1386},{"date":"2023-07-24","close":189.9368},{"date":"2023-07-25","close":190.7941},{"date":"2023-07-26","close":191.6613},{"date":"2023-07-27","close":190.3999},{"date":"2023-07-28","close":192.9718},{"date":"2023-07-31","close":193.5828},{"date":"2023-08-01","close":192.7501},{"date":"2023-08-02","close":189.7693},{"date":"2023-08-03","close":188.3799},{"date":"2023-08-04","close":179.3338},{"date":"2023-08-07","close":176.2397},{"date":"2023-08-08","close":177.1758},{"date":"2023-08-09","close":175.5893},{"date":"2023-08-10","close":175.3725},{"date":"2023-08-11","close":175.4316},{"date":"2023-08-14","close":177.0795},{"date":"2023-08-15","close":175.0962},{"date":"2023-08-16","close":174.2278},{"date":"2023-08-17","close":171.6919},{"date":"2023-08-18","close":172.1754},{"date":"2023-08-21","close":173.5075},{"date":"2023-08-22","close":174.8791},{"date":"2023-08-23","close":178.7175},{"date":"2023-08-24","close":174.0403},{"date":"2023-08-25","close":176.2408},{"date":"2023-08-28","close":177.7998},{"date":"2023-08-29","close":181.6777},{"date":"2023-08-30","close":185.1609},{"date":"2023-08-31","close":185.3779},{"date":"2023-09-01","close":186.9468},{"date":"2023-09-05","close":187.1837},{"date":"2023-09-06","close":180.4837},{"date":"2023-09-07","close":175.2047},{"date":"2023-09-08","close":175.8165},{"date":"2023-09-11","close":176.9808},{"date":"2023-09-12","close":173.9614},{"date":"2023-09-13","close":171.8991},{"date":"2023-09-14","close":173.4088},{"date":"2023-09-15","close":172.6885},{"date":"2023-09-18","close":175.6093},{"date":"2023-09-19","close":176.6947},{"date":"2023-09-20","close":173.1622},{"date":"2023-09-21","close":171.6228},{"date":"2023-09-22","close":172.4714},{"date":"2023-09-25","close":173.7443},{"date":"2023-09-26","close":169.679},{"date":"2023-09-27","close":168.1693},{"date":"2023-09-28","close":168.4258},{"date":"2023-09-29","close":168.9389},{"date":"2023-10-02","close":171.4452},{"date":"2023-10-03","close":170.1131},{"date":"2023-10-04","close":171.3564},{"date":"2023-10-05","close":172.5898},{"date":"2023-10-06","close":175.1356},{"date":"2023-10-09","close":176.6157},{"date":"2023-10-10","close":176.0237},{"date":"2023-10-11","close":177.415},{"date":"2023-10-12","close":178.3129},{"date":"2023-10-13","close":176.4776},{"date":"2023-10-16","close":176.3493},{"date":"2023-10-17","close":174.8001},{"date":"2023-10-18","close":173.5075},{"date":"2023-10-19","close":173.1325},{"date":"2023-10-20","close":170.5868},{"date":"2023-10-23","close":170.7052},{"date":"2023-10-24","close":171.1393},{"date":"2023-10-25","close":168.8304},{"date":"2023-10-26","close":164.6762},{"date":"2023-10-27","close":165.9886},{"date":"2023-10-30","close":168.0311},{"date":"2023-10-31","close":168.5048},{"date":"2023-11-01","close":171.6623},{"date":"2023-11-02","close":175.2146},{"date":"2023-11-03","close":174.3068},{"date":"2023-11-06","close":176.8525},{"date":"2023-11-07","close":179.4082},{"date":"2023-11-08","close":180.464},{"date":"2023-11-09","close":179.9904},{"date":"2023-11-10","close":184.1642},{"date":"2023-11-13","close":182.5834},{"date":"2023-11-14","close":185.1918},{"date":"2023-11-15","close":185.7549},{"date":"2023-11-16","close":187.4345},{"date":"2023-11-17","close":187.4148},{"date":"2023-11-20","close":189.1537},{"date":"2023-11-21","close":188.3534},{"date":"2023-11-22","close":189.0154},{"date":"2023-11-24","close":187.6914},{"date":"2023-11-27","close":187.5136},{"date":"2023-11-28","close":188.1163},{"date":"2023-11-29","close":187.0986},{"date":"2023-11-30","close":187.6717},{"date":"2023-12-01","close":188.9462},{"date":"2023-12-04","close":187.1579},{"date":"2023-12-05","close":191.1},{"date":"2023-12-06","close":190.0132},{"date":"2023-12-07","close":191.9399},{"date":"2023-12-08","close":193.3626},{"date":"2023-12-11","close":190.8629},{"date":"2023-12-12","close":192.3746},{"date":"2023-12-13","close":195.5856},{"date":"2023-12-14","close":195.7338},{"date":"2023-12-15","close":195.2003},{"date":"2023-12-18","close":193.5404},{"date":"2023-12-19","close":194.5778},{"date":"2023-12-20","close":192.4931},{"date":"2023-12-21","close":192.3449},{"date":"2023-12-22","close":191.2779},{"date":"2023-12-26","close":190.7345},{"date":"2023-12-27","close":190.8333},{"date":"2023-12-28","close":191.2581},{"date":"2023-12-29","close":190.2207},{"date":"2024-01-02","close":183.4134},{"date":"2024-01-03","close":182.04},{"date":"2024-01-04","close":179.7281},{"date":"2024-01-05","close":179.0069},{"date":"2024-01-08","close":183.3343},{"date":"2024-01-09","close":182.9194},{"date":"2024-01-10","close":183.9568},{"date":"2024-01-11","close":183.364},{"date":"2024-01-12","close":183.69},{"date":"2024-01-16","close":181.4275},{"date":"2024-01-17","close":180.4889},{"date":"2024-01-18","close":186.3675},{"date":"2024-01-19","close":189.2624},{"date":"2024-01-22","close":191.5644},{"date":"2024-01-23","close":192.8389},{"date":"2024-01-24","close":192.1671},{"date":"2024-01-25","close":191.8411},{"date":"2024-01-26","close":190.112},{"date":"2024-01-29","close":189.4303},{"date":"2024-01-30","close":185.7846},{"date":"2024-01-31","close":182.1882},{"date":"2024-02-01","close":184.6187},{"date":"2024-02-02","close":183.6208},{"date":"2024-02-05","close":185.4289},{"date":"2024-02-06","close":187.0295},{"date":"2024-02-07","close":187.1381},{"date":"2024-02-08","close":186.0612},{"date":"2024-02-09","close":186.822},{"date":"2024-02-12","close":185.1402},{"date":"2024-02-13","close":183.0529},{"date":"2024-02-14","close":182.1725},{"date":"2024-02-15","close":181.8856},{"date":"2024-02-16","close":180.3522},{"date":"2024-02-20","close":179.6103},{"date":"2024-02-21","close":180.3621},{"date":"2024-02-22","close":182.3901},{"date":"2024-02-23","close":180.56},{"date":"2024-02-26","close":179.2146},{"date":"2024-02-27","close":180.6688},{"date":"2024-02-28","close":179.4718},{"date":"2024-02-29","close":178.809},{"date":"2024-03-01","close":177.7307},{"date":"2024-03-04","close":173.2196},{"date":"2024-03-05","close":168.2931},{"date":"2024-03-06","close":167.3039},{"date":"2024-03-07","close":167.1851},{"date":"2024-03-08","close":168.8966},{"date":"2024-03-11","close":170.8949},{"date":"2024-03-12","close":171.3697},{"date":"2024-03-13","close":169.2923},{"date":"2024-03-14","close":171.1422},{"date":"2024-03-15","close":170.7663},{"date":"2024-03-18","close":171.8545},{"date":"2024-03-19","close":174.1891},{"date":"2024-03-20","close":176.7513},{"date":"2024-03-21","close":169.5297},{"date":"2024-03-22","close":170.4299},{"date":"2024-03-25","close":169.0153},{"date":"2024-03-26","close":167.8875},{"date":"2024-03-27","close":171.4489},{"date":"2024-03-28","close":169.6385},{"date":"2024-04-01","close":168.2041},{"date":"2024-04-02","close":167.0269},{"date":"2024-04-03","close":167.8282},{"date":"2024-04-04","close":167.0071},{"date":"2024-04-05","close":167.7589},{"date":"2024-04-08","close":166.6411},{"date":"2024-04-09","close":167.848},{"date":"2024-04-10","close":165.9782},{"date":"2024-04-11","close":173.1603},{"date":"2024-04-12","close":174.6541},{"date":"2024-04-15","close":170.8355},{"date":"2024-04-16","close":167.5611},{"date":"2024-04-17","close":166.1959},{"date":"2024-04-18","close":165.2462},{"date":"2024-04-19","close":163.2281},{"date":"2024-04-22","close":164.0591},{"date":"2024-04-23","close":165.1077},{"date":"2024-04-24","close":167.2049},{"date":"2024-04-25","close":168.0656},{"date":"2024-04-26","close":167.4819},{"date":"2024-04-29","close":171.6368},{"date":"2024-04-30","close":168.5009},{"date":"2024-05-01","close":167.4819},{"date":"2024-05-02","close":171.1719},{"date":"2024-05-03","close":181.4107},{"date":"2024-05-06","close":179.7587},{"date":"2024-05-07","close":180.4412},{"date":"2024-05-08","close":180.7776},{"date":"2024-05-09","close":182.5879},{"date":"2024-05-10","close":181.3316},{"date":"2024-05-13","close":184.5313},{"date":"2024-05-14","close":185.6705},{"date":"2024-05-15","close":187.939},{"date":"2024-05-16","close":188.0578},{"date":"2024-05-17","close":188.0876},{"date":"2024-05-20","close":189.2466},{"date":"2024-05-21","close":190.5443},{"date":"2024-05-22","close":189.1079},{"date":"2024-05-23","close":185.1256},{"date":"2024-05-24","close":188.1965},{"date":"2024-05-28","close":188.2064},{"date":"2024-05-29","close":188.5036},{"date":"2024-05-30","close":189.4942},{"date":"2024-05-31","close":190.4452},{"date":"2024-06-03","close":192.2085},{"date":"2024-06-04","close":192.5255},{"date":"2024-06-05","close":194.0312},{"date":"2024-06-06","close":192.6543},{"date":"2024-06-07","close":195.0417},{"date":"2024-06-10","close":191.307},{"date":"2024-06-11","close":205.2053},{"date":"2024-06-12","close":211.0698},{"date":"2024-06-13","close":212.2288},{"date":"2024-06-14","close":210.4952},{"date":"2024-06-17","close":214.636},{"date":"2024-06-18","close":212.2783},{"date":"2024-06-20","close":207.7116},{"date":"2024-06-21","close":205.5421},{"date":"2024-06-24","close":206.186},{"date":"2024-06-25","close":207.1073},{"date":"2024-06-26","close":211.2481},{"date":"2024-06-27","close":212.0901},{"date":"2024-06-28","close":208.6428},{"date":"2024-07-01","close":214.7152},{"date":"2024-07-02","close":218.2022},{"date":"2024-07-03","close":219.4702},{"date":"2024-07-05","close":224.2152},{"date":"2024-07-08","close":225.6813},{"date":"2024-07-09","close":226.5332},{"date":"2024-07-10","close":230.7929},{"date":"2024-07-11","close":225.4336},{"date":"2024-07-12","close":228.3758},{"date":"2024-07-15","close":232.1995},{"date":"2024-07-16","close":232.6156},{"date":"2024-07-17","close":226.7313},{"date":"2024-07-18","close":222.0755},{"date":"2024-07-19","close":222.2042},{"date":"2024-07-22","close":221.8575},{"date":"2024-07-23","close":222.8977},{"date":"2024-07-24","close":216.4884},{"date":"2024-07-25","close":215.4483},{"date":"2024-07-26","close":215.9139},{"date":"2024-07-29","close":216.1912},{"date":"2024-07-30","close":216.746},{"date":"2024-07-31","close":219.9952},{"date":"2024-08-01","close":216.3101},{"date":"2024-08-02","close":217.796},{"date":"2024-08-05","close":207.3054},{"date":"2024-08-06","close":205.2846},{"date":"2024-08-07","close":207.8503},{"date":"2024-08-08","close":211.3075},{"date":"2024-08-09","close":214.21},{"date":"2024-08-12","close":215.7355},{"date":"2024-08-13","close":219.4447},{"date":"2024-08-14","close":219.891},{"date":"2024-08-15","close":222.8662},{"date":"2024-08-16","close":224.1853},{"date":"2024-08-19","close":224.0266},{"date":"2024-08-20","close":224.6415},{"date":"2024-08-21","close":224.5324},{"date":"2024-08-22","close":222.6778},{"date":"2024-08-23","close":224.9687},{"date":"2024-08-26","close":225.3059},{"date":"2024-08-27","close":226.1489},{"date":"2024-08-28","close":224.6216},{"date":"2024-08-29","close":227.8944},{"date":"2024-08-30","close":227.1109},{"date":"2024-09-03","close":220.9323},{"date":"2024-09-04","close":219.0282},{"date":"2024-09-05","close":220.5455},{"date":"2024-09-06","close":218.9984},{"date":"2024-09-09","close":219.0877},{"date":"2024-09-10","close":218.2943},{"date":"2024-09-11","close":220.8232},{"date":"2024-09-12","close":220.9323},{"date":"2024-09-13","close":220.6646},{"date":"2024-09-16","close":214.5355},{"date":"2024-09-17","close":215.0017},{"date":"2024-09-18","close":218.8695},{"date":"2024-09-19","close":226.982},{"date":"2024-09-20","close":226.3175},{"date":"2024-09-23","close":224.6018},{"date":"2024-09-24","close":225.4944},{"date":"2024-09-25","close":224.5026},{"date":"2024-09-26","close":225.6431},{"date":"2024-09-27","close":225.9109},{"date":"2024-09-30","close":231.0779},{"date":"2024-10-01","close":224.3439},{"date":"2024-10-02","close":224.9092},{"date":"2024-10-03","close":223.8084},{"date":"2024-10-04","close":224.9291},{"date":"2024-10-07","close":219.8612},{"date":"2024-10-08","close":223.9076},{"date":"2024-10-09","close":227.6465},{"date":"2024-10-10","close":227.1506},{"date":"2024-10-11","close":225.6729},{"date":"2024-10-14","close":229.392},{"date":"2024-10-15","close":231.9209},{"date":"2024-10-16","close":229.868},{"date":"2024-10-17","close":230.2349},{"date":"2024-10-18","close":233.0614},{"date":"2024-10-21","close":234.5292},{"date":"2024-10-22","close":233.9143},{"date":"2024-10-23","close":228.8564},{"date":"2024-10-24","close":228.668},{"date":"2024-10-25","close":229.501},{"date":"2024-10-28","close":231.4746},{"date":"2024-10-29","close":231.7424},{"date":"2024-10-30","close":228.2019},{"date":"2024-10-31","close":224.0464},{"date":"2024-11-01","close":221.0712},{"date":"2024-11-04","close":220.1786},{"date":"2024-11-05","close":221.6067},{"date":"2024-11-06","close":220.8827},{"date":"2024-11-07","close":225.6035},{"date":"2024-11-08","close":225.3357},{"date":"2024-11-11","close":222.6252},{"date":"2024-11-12","close":222.6252},{"date":"2024-11-13","close":223.5089},{"date":"2024-11-14","close":226.5867},{"date":"2024-11-15","close":223.3897},{"date":"2024-11-18","close":226.3881},{"date":"2024-11-19","close":226.6462},{"date":"2024-11-20","close":227.3611},{"date":"2024-11-21","close":226.8845},{"date":"2024-11-22","close":228.2249},{"date":"2024-11-25","close":231.2034},{"date":"2024-11-26","close":233.3777},{"date":"2024-11-27","close":233.2487},{"date":"2024-11-29","close":235.6315},{"date":"2024-12-02","close":237.8753},{"date":"2024-12-03","close":240.9134},{"date":"2024-12-04","close":241.2708},{"date":"2024-12-05","close":241.3006},{"date":"2024-12-06","close":241.102},{"date":"2024-12-09","close":244.9841},{"date":"2024-12-10","close":245.9968},{"date":"2024-12-11","close":244.7259},{"date":"2024-12-12","close":246.1854},{"date":"2024-12-13","close":246.3542},{"date":"2024-12-16","close":249.2434},{"date":"2024-12-17","close":251.6659},{"date":"2024-12-18","close":246.2748},{"date":"2024-12-19","close":248.0023},{"date":"2024-12-20","close":252.6687},{"date":"2024-12-23","close":253.4431},{"date":"2024-12-24","close":256.3521},{"date":"2024-12-26","close":257.1662},{"date":"2024-12-27","close":253.7608},{"date":"2024-12-30","close":250.3951},{"date":"2024-12-31","close":248.6278},{"date":"2025-01-02","close":242.1048},{"date":"2025-01-03","close":241.6183},{"date":"2025-01-06","close":243.2466},{"date":"2025-01-07","close":240.4766},{"date":"2025-01-08","close":240.963},{"date":"2025-01-10","close":235.1549},{"date":"2025-01-13","close":232.7224},{"date":"2025-01-14","close":231.6105},{"date":"2025-01-15","close":236.1676},{"date":"2025-01-16","close":226.6264},{"date":"2025-01-17","close":228.3341},{"date":"2025-01-21","close":221.0466},{"date":"2025-01-22","close":222.2281},{"date":"2025-01-23","close":222.0593},{"date":"2025-01-24","close":221.1856},{"date":"2025-01-27","close":228.2149},{"date":"2025-01-28","close":236.5548},{"date":"2025-01-29","close":237.647},{"date":"2025-01-30","close":235.8896},{"date":"2025-01-31","close":234.311},{"date":"2025-02-03","close":226.3782},{"date":"2025-02-04","close":231.1339},{"date":"2025-02-05","close":230.8063},{"date":"2025-02-06","close":231.5509},{"date":"2025-02-07","close":226.0009},{"date":"2025-02-10","close":226.269},{"date":"2025-02-11","close":231.2088},{"date":"2025-02-12","close":235.433},{"date":"2025-02-13","close":240.0648},{"date":"2025-02-14","close":243.1161},{"date":"2025-02-18","close":242.9869},{"date":"2025-02-19","close":243.3845},{"date":"2025-02-20","close":244.3387},{"date":"2025-02-21","close":244.0604},{"date":"2025-02-24","close":245.601},{"date":"2025-02-25","close":245.5413},{"date":"2025-02-26","close":238.9019},{"date":"2025-02-27","close":235.8604},{"date":"2025-02-28","close":240.3729},{"date":"2025-03-03","close":236.586},{"date":"2025-03-04","close":234.4987},{"date":"2025-03-05","close":234.3099},{"date":"2025-03-06","close":233.9024},{"date":"2025-03-07","close":237.6197},{"date":"2025-03-10","close":226.1},{"date":"2025-03-11","close":219.5003},{"date":"2025-03-12","close":215.6637},{"date":"2025-03-13","close":208.408},{"date":"2025-03-14","close":212.1949},{"date":"2025-03-17","close":212.7018},{"date":"2025-03-18","close":211.3997},{"date":"2025-03-19","close":213.9343},{"date":"2025-03-20","close":212.8012},{"date":"2025-03-21","close":216.9459},{"date":"2025-03-24","close":219.3909},{"date":"2025-03-25","close":222.3926},{"date":"2025-03-26","close":220.1861},{"date":"2025-03-27","close":222.492},{"date":"2025-03-28","close":216.5781},{"date":"2025-03-31","close":220.7825},{"date":"2025-04-01","close":221.836},{"date":"2025-04-02","close":222.5318},{"date":"2025-04-03","close":201.9574},{"date":"2025-04-04","close":187.2372},{"date":"2025-04-07","close":180.3592},{"date":"2025-04-08","close":171.374},{"date":"2025-04-09","close":197.6437},{"date":"2025-04-10","close":189.2648},{"date":"2025-04-11","close":196.9479},{"date":"2025-04-14","close":201.2914},{"date":"2025-04-15","close":200.9137},{"date":"2025-04-16","close":193.0915},{"date":"2025-04-17","close":195.785},{"date":"2025-04-21","close":191.9882},{"date":"2025-04-22","close":198.5283},{"date":"2025-04-23","close":203.3588},{"date":"2025-04-24","close":207.1059},{"date":"2025-04-25","close":208.0104},{"date":"2025-04-28","close":208.8652},{"date":"2025-04-29","close":209.9287},{"date":"2025-04-30","close":211.2109},{"date":"2025-05-01","close":212.0259},{"date":"2025-05-02","close":204.1043},{"date":"2025-05-05","close":197.6834},{"date":"2025-05-06","close":197.3057},{"date":"2025-05-07","close":195.0595},{"date":"2025-05-08","close":196.2919},{"date":"2025-05-09","close":197.3256},{"date":"2025-05-12","close":209.957},{"date":"2025-05-13","close":212.0886},{"date":"2025-05-14","close":211.491},{"date":"2025-05-15","close":210.6144},{"date":"2025-05-16","close":210.4252},{"date":"2025-05-19","close":207.955},{"date":"2025-05-20","close":206.0426},{"date":"2025-05-21","close":201.2914},{"date":"2025-05-22","close":200.5643},{"date":"2025-05-23","close":194.4984},{"date":"2025-05-27","close":199.4189},{"date":"2025-05-28","close":199.628},{"date":"2025-05-29","close":199.1599},{"date":"2025-05-30","close":200.0563},{"date":"2025-06-02","close":200.903},{"date":"2025-06-03","close":202.4668},{"date":"2025-06-04","close":202.0186},{"date":"2025-06-05","close":199.8372},{"date":"2025-06-06","close":203.1142},{"date":"2025-06-09","close":200.654},{"date":"2025-06-10","close":201.8691},{"date":"2025-06-11","close":197.9945},{"date":"2025-06-12","close":198.4129},{"date":"2025-06-13","close":195.6737},{"date":"2025-06-16","close":197.6359},{"date":"2025-06-17","close":194.8669},{"date":"2025-06-18","close":195.8032},{"date":"2025-06-20","close":200.2057},{"date":"2025-06-23","close":200.7038},{"date":"2025-06-24","close":199.5085},{"date":"2025-06-25","close":200.7635},{"date":"2025-06-26","close":200.2057},{"date":"2025-06-27","close":200.2854},{"date":"2025-06-30","close":204.3593},{"date":"2025-07-01","close":206.9988},{"date":"2025-07-02","close":211.6005},{"date":"2025-07-03","close":212.7062},{"date":"2025-07-07","close":209.1204},{"date":"2025-07-08","close":209.1801},{"date":"2025-07-09","close":210.3057},{"date":"2025-07-10","close":211.5707},{"date":"2025-07-11","close":210.3256},{"date":"2025-07-14","close":207.7956},{"date":"2025-07-15","close":208.2837},{"date":"2025-07-16","close":209.3295},{"date":"2025-07-17","close":209.1901},{"date":"2025-07-18","close":210.3455},{"date":"2025-07-21","close":211.6404},{"date":"2025-07-22","close":213.5528},{"date":"2025-07-23","close":213.3038},{"date":"2025-07-24","close":212.9153},{"date":"2025-07-25","close":213.0349},{"date":"2025-07-28","close":213.2042},{"date":"2025-07-29","close":210.2473},{"date":"2025-07-30","close":208.0381},{"date":"2025-07-31","close":206.5653},{"date":"2025-08-01","close":201.4004},{"date":"2025-08-04","close":202.3657},{"date":"2025-08-05","close":201.9378},{"date":"2025-08-06","close":212.2178},{"date":"2025-08-07","close":218.9649},{"date":"2025-08-08","close":228.2398},{"date":"2025-08-11","close":226.3391},{"date":"2025-08-12","close":228.7999},{"date":"2025-08-13","close":232.4663},{"date":"2025-08-14","close":231.9183},{"date":"2025-08-15","close":230.7328},{"date":"2025-08-18","close":230.0353},{"date":"2025-08-19","close":229.7066},{"date":"2025-08-20","close":225.1734},{"date":"2025-08-21","close":224.0675},{"date":"2025-08-22","close":226.9169},{"date":"2025-08-25","close":226.3192},{"date":"2025-08-26","close":228.4612},{"date":"2025-08-27","close":229.6368},{"date":"2025-08-28","close":231.6992},{"date":"2025-08-29","close":231.2807},{"date":"2025-09-02","close":228.8697},{"date":"2025-09-03","close":237.5873},{"date":"2025-09-04","close":238.8924},{"date":"2025-09-05","close":238.8028},{"date":"2025-09-08","close":236.9995},{"date":"2025-09-09","close":233.4825},{"date":"2025-09-10","close":225.9505},{"date":"2025-09-11","close":229.1785},{"date":"2025-09-12","close":233.2036},{"date":"2025-09-15","close":235.8238},{"date":"2025-09-16","close":237.2685},{"date":"2025-09-17","close":238.1054},{"date":"2025-09-18","close":236.9995},{"date":"2025-09-19","close":244.5913},{"date":"2025-09-22","close":255.1321},{"date":"2025-09-23","close":253.4882},{"date":"2025-09-24","close":251.3761},{"date":"2025-09-25","close":255.9192},{"date":"2025-09-26","close":254.5144},{"date":"2025-09-29","close":253.4882},{"date":"2025-09-30","close":253.6875},{"date":"2025-10-01","close":254.5044},{"date":"2025-10-02","close":256.1782},{"date":"2025-10-03","close":257.0649},{"date":"2025-10-06","close":255.7398},{"date":"2025-10-07","close":255.5306},{"date":"2025-10-08","close":257.1048},{"date":"2025-10-09","close":253.0997},{"date":"2025-10-10","close":244.3621},{"date":"2025-10-13","close":246.7433},{"date":"2025-10-14","close":246.8529},{"date":"2025-10-15","close":248.4171},{"date":"2025-10-16","close":246.534},{"date":"2025-10-17","close":251.3561},{"date":"2025-10-20","close":261.2693},{"date":"2025-10-21","close":261.7973},{"date":"2025-10-22","close":257.4933},{"date":"2025-10-23","close":258.6191},{"date":"2025-10-24","close":261.8472},{"date":"2025-10-27","close":267.815},{"date":"2025-10-28","close":268.0043},{"date":"2025-10-29","close":268.7017},{"date":"2025-10-30","close":270.3954},{"date":"2025-10-31","close":269.3692},{"date":"2025-11-03","close":268.0541},{"date":"2025-11-04","close":269.0404},{"date":"2025-11-05","close":269.1401},{"date":"2025-11-06","close":268.7714},{"date":"2025-11-07","close":267.4762},{"date":"2025-11-10","close":268.6917},{"date":"2025-11-11","close":274.4958},{"date":"2025-11-12","close":272.7207},{"date":"2025-11-13","close":272.2021},{"date":"2025-11-14","close":271.6636},{"date":"2025-11-17","close":266.7271},{"date":"2025-11-18","close":266.7072},{"date":"2025-11-19","close":267.8241},{"date":"2025-11-20","close":265.5204},{"date":"2025-11-21","close":270.7461},{"date":"2025-11-24","close":275.1639},{"date":"2025-11-25","close":276.2111},{"date":"2025-11-26","close":276.7895},{"date":"2025-11-28","close":278.0859},{"date":"2025-12-01","close":282.3243},{"date":"2025-12-02","close":285.4058},{"date":"2025-12-03","close":283.3714},{"date":"2025-12-04","close":279.9308},{"date":"2025-12-05","close":278.0161},{"date":"2025-12-08","close":277.1285},{"date":"2025-12-09","close":276.4205},{"date":"2025-12-10","close":278.0161},{"date":"2025-12-11","close":277.2682},{"date":"2025-12-12","close":277.5175},{"date":"2025-12-15","close":273.3589},{"date":"2025-12-16","close":273.8575},{"date":"2025-12-17","close":271.0951},{"date":"2025-12-18","close":271.4442},{"date":"2025-12-19","close":272.9201},{"date":"2025-12-22","close":270.2275},{"date":"2025-12-23","close":271.6137},{"date":"2025-12-24","close":273.0597},{"date":"2025-12-26","close":272.6508},{"date":"2025-12-29","close":273.0099},{"date":"2025-12-30","close":272.3317},{"date":"2025-12-31","close":271.1151},{"date":"2026-01-02","close":270.2674},{"date":"2026-01-05","close":266.5277},{"date":"2026-01-06","close":261.6411},{"date":"2026-01-07","close":259.6167},{"date":"2026-01-08","close":258.3302},{"date":"2026-01-09","close":258.6593},{"date":"2026-01-12","close":259.5369},{"date":"2026-01-13","close":260.3347},{"date":"2026-01-14","close":259.2477},{"date":"2026-01-15","close":257.5025},{"date":"2026-01-16","close":254.8298},{"date":"2026-01-20","close":246.024},{"date":"2026-01-21","close":246.9714},{"date":"2026-01-22","close":247.6695},{"date":"2026-01-23","close":247.3603},{"date":"2026-01-26","close":254.7101},{"date":"2026-01-27","close":257.5623},{"date":"2026-01-28","close":255.7373},{"date":"2026-01-29","close":257.5723},{"date":"2026-01-30","close":258.769},{"date":"2026-02-02","close":269.2701},{"date":"2026-02-03","close":268.7416},{"date":"2026-02-04","close":275.7324},{"date":"2026-02-05","close":275.154},{"date":"2026-02-06","close":277.3579},{"date":"2026-02-09","close":274.1268},{"date":"2026-02-10","close":273.1885},{"date":"2026-02-11","close":275.0052},{"date":"2026-02-12","close":261.2599},{"date":"2026-02-13","close":255.3206},{"date":"2026-02-17","close":263.4061},{"date":"2026-02-18","close":263.8752},{"date":"2026-02-19","close":260.112},{"date":"2026-02-20","close":264.1048},{"date":"2026-02-23","close":265.7019},{"date":"2026-02-24","close":271.6512},{"date":"2026-02-25","close":273.7375},{"date":"2026-02-26","close":272.4598},{"date":"2026-02-27","close":263.7055},{"date":"2026-03-02","close":264.2446},{"date":"2026-03-03","close":263.2763},{"date":"2026-03-04","close":262.0485},{"date":"2026-03-05","close":259.8225},{"date":"2026-03-06","close":256.9976},{"date":"2026-03-09","close":259.4133},{"date":"2026-03-10","close":260.3616},{"date":"2026-03-11","close":260.3416},{"date":"2026-03-12","close":255.3007},{"date":"2026-03-13","close":249.6708},{"date":"2026-03-16","close":252.3659},{"date":"2026-03-17","close":253.7734},{"date":"2026-03-18","close":249.4911},{"date":"2026-03-19","close":248.5129},{"date":"2026-03-20","close":247.5446},{"date":"2026-03-23","close":251.0383},{"date":"2026-03-24","close":251.1881},{"date":"2026-03-25","close":252.1663},{"date":"2026-03-26","close":252.4358},{"date":"2026-03-27","close":248.3532},{"date":"2026-03-30","close":246.1871},{"date":"2026-03-31","close":253.3342},{"date":"2026-04-01","close":255.1709},{"date":"2026-04-02","close":255.4604},{"date":"2026-04-06","close":258.3951},{"date":"2026-04-07","close":253.0447},{"date":"2026-04-08","close":258.435},{"date":"2026-04-09","close":260.0222},{"date":"2026-04-10","close":260.0122},{"date":"2026-04-13","close":258.7345},{"date":"2026-04-14","close":258.3651},{"date":"2026-04-15","close":265.9515},{"date":"2026-04-16","close":262.9269},{"date":"2026-04-17","close":269.7447},{"date":"2026-04-20","close":272.5596},{"date":"2026-04-21","close":265.692},{"date":"2026-04-22","close":272.6794},{"date":"2026-04-23","close":272.9389},{"date":"2026-04-24","close":270.5732},{"date":"2026-04-27","close":267.1294},{"date":"2026-04-28","close":270.2238},{"date":"2026-04-29","close":269.6848},{"date":"2026-04-30","close":270.8627},{"date":"2026-05-01","close":279.6369},{"date":"2026-05-04","close":276.3328},{"date":"2026-05-05","close":283.6696},{"date":"2026-05-06","close":286.9936},{"date":"2026-05-07","close":286.9238},{"date":"2026-05-08","close":292.7932},{"date":"2026-05-11","close":292.4239},{"date":"2026-05-12","close":294.542},{"date":"2026-05-13","close":298.6085},{"date":"2026-05-14","close":297.949},{"date":"2026-05-15","close":299.9673},{"date":"2026-05-18","close":297.5794},{"date":"2026-05-19","close":298.7084},{"date":"2026-05-20","close":301.9855},{"date":"2026-05-21","close":304.7231},{"date":"2026-05-22","close":308.5497},{"date":"2026-05-26","close":308.0602},{"date":"2026-05-27","close":310.578},{"date":"2026-05-28","close":312.2365},{"date":"2026-05-29","close":311.7869},{"date":"2026-06-01","close":306.0419},{"date":"2026-06-02","close":314.9242},{"date":"2026-06-03","close":309.9885},{"date":"2026-06-04","close":310.9576},{"date":"2026-06-05","close":307.071},{"date":"2026-06-08","close":301.2761},{"date":"2026-06-09","close":290.2957},{"date":"2026-06-10","close":291.3248},{"date":"2026-06-11","close":295.3713},{"date":"2026-06-12","close":290.8752},{"date":"2026-06-15","close":296.1606},{"date":"2026-06-16","close":298.9781},{"date":"2026-06-17","close":295.691},{"date":"2026-06-18","close":297.7492},{"date":"2026-06-22","close":296.7501},{"date":"2026-06-23","close":294.0425},{"date":"2026-06-24","close":292.8235},{"date":"2026-06-25","close":274.9092},{"date":"2026-06-26","close":283.5317},{"date":"2026-06-29","close":281.4934},{"date":"2026-06-30","close":289.1068},{"date":"2026-07-01","close":294.1224},{"date":"2026-07-02","close":308.3599},{"date":"2026-07-06","close":312.3864},{"date":"2026-07-07","close":310.3881},{"date":"2026-07-08","close":313.1157},{"date":"2026-07-09","close":315.9433},{"date":"2026-07-10","close":315.0441},{"date":"2026-07-13","close":317.0323},{"date":"2026-07-14","close":314.5845},{"date":"2026-07-15","close":327.2134},{"date":"2026-07-16","close":332.9684},{"date":"2026-07-17","close":333.4479},{"date":"2026-07-20","close":326.3042},{"date":"2026-07-21","close":327.4532},{"date":"2026-07-22","close":325.6048},{"date":"2026-07-23","close":321.3785},{"date":"2026-07-24","close":332.7286},{"date":"2026-07-27","close":336.6152},{"date":"2026-07-28","close":339.7824},{"date":"2026-07-29","close":337.894},{"date":"2026-07-30","close":333.1382},{"date":"2026-07-31","close":308.6397},{"date":"2026-08-03","close":303.1545},{"date":"2026-08-04","close":309.1093},{"date":"2026-08-05","close":310.7278},{"date":"2026-08-06","close":312.1366},{"date":"2026-08-07","close":313.0558},{"date":"2026-08-10","close":308.26},{"date":"2026-08-11","close":304.91},{"date":"2026-08-12","close":302.25},{"date":"2026-08-13","close":305.26},{"date":"2026-08-14","close":305.93},{"date":"2026-08-17","close":305.59},{"date":"2026-08-18","close":310.03},{"date":"2026-08-19","close":316.83},{"date":"2026-08-20","close":311.3},{"date":"2026-08-21","close":309.35},{"date":"2026-08-24","close":310.34},{"date":"2026-08-25","close":309.9},{"date":"2026-08-26","close":313.45},{"date":"2026-08-27","close":314.58},{"date":"2026-08-28","close":319.7},{"date":"2026-08-31","close":316.85},{"date":"2026-09-01","close":325.13},{"date":"2026-09-02","close":324.96},{"date":"2026-09-03","close":328.21},{"date":"2026-09-04","close":319.97},{"date":"2026-09-08","close":316.22},{"date":"2026-09-09","close":315.34},{"date":"2026-09-10","close":326.57},{"date":"2026-09-11","close":332.27},{"date":"2026-09-14","close":333.08},{"date":"2026-09-15","close":331.34},{"date":"2026-09-16","close":332.41},{"date":"2026-09-17","close":337.0},{"date":"2026-09-18","close":336.13},{"date":"2026-09-21","close":338.98},{"date":"2026-09-22","close":339.75},{"date":"2026-09-23","close":337.02},{"date":"2026-09-24","close":335.92},{"date":"2026-09-25","close":341.07},{"date":"2026-09-28","close":338.4},{"date":"2026-09-29","close":329.4},{"date":"2026-09-30","close":333.02},{"date":"2026-10-01","close":330.32},{"date":"2026-10-02","close":333.69},{"date":"2026-10-05","close":332.89},{"date":"2026-10-06","close":333.63},{"date":"2026-10-07","close":336.67},{"date":"2026-10-08","close":340.42},{"date":"2026-10-09","close":336.64},{"date":"2026-10-12","close":340.97},{"date":"2026-10-13","close":341.27},{"date":"2026-10-14","close":342.96},{"date":"2026-10-15","close":342.0},{"date":"2026-10-16","close":343.46},{"date":"2026-10-19","close":342.94},{"date":"2026-10-20","close":339.5},{"date":"2026-10-21","close":343.99},{"date":"2026-10-22","close":348.22}],"chart_data":[{"date":"2024-10-23","open":232.15,"high":233.2,"low":225.88,"close":228.86,"volume":52287000,"rsi_14":48.2,"sma_20":231.08,"sma_60":226.42,"sma_120":214.26},{"date":"2024-10-24","open":228.08,"high":228.92,"low":226.53,"close":228.67,"volume":31109500,"rsi_14":37.07,"sma_20":231.23,"sma_60":226.68,"sma_120":214.66},{"date":"2024-10-25","open":227.84,"high":231.3,"low":227.68,"close":229.5,"volume":38802300,"rsi_14":48.38,"sma_20":231.61,"sma_60":226.98,"sma_120":215.07},{"date":"2024-10-28","open":231.4,"high":232.79,"low":230.63,"close":231.47,"volume":36087100,"rsi_14":54.78,"sma_20":231.82,"sma_60":227.54,"sma_120":215.5},{"date":"2024-10-29","open":231.18,"high":232.4,"low":230.4,"close":231.74,"volume":35417200,"rsi_14":43.66,"sma_20":231.8,"sma_60":228.1,"sma_120":215.92},{"date":"2024-10-30","open":230.69,"high":231.54,"low":227.66,"close":228.2,"volume":47070900,"rsi_14":24.64,"sma_20":231.64,"sma_60":228.41,"sma_120":216.3},{"date":"2024-10-31","open":227.45,"high":227.93,"low":223.51,"close":224.05,"volume":64370100,"rsi_14":19.2,"sma_20":231.33,"sma_60":228.36,"sma_120":216.66},{"date":"2024-11-01","open":219.15,"high":223.49,"low":218.45,"close":221.07,"volume":65276700,"rsi_14":22.06,"sma_20":230.41,"sma_60":228.23,"sma_120":216.97},{"date":"2024-11-04","open":219.17,"high":220.95,"low":217.9,"close":220.18,"volume":44944500,"rsi_14":21.0,"sma_20":229.09,"sma_60":228.07,"sma_120":217.26},{"date":"2024-11-05","open":219.97,"high":222.1,"low":219.32,"close":221.61,"volume":28111300,"rsi_14":24.09,"sma_20":227.76,"sma_60":227.93,"sma_120":217.54},{"date":"2024-11-06","open":220.77,"high":224.21,"low":219.37,"close":220.88,"volume":54561100,"rsi_14":12.13,"sma_20":226.74,"sma_60":227.8,"sma_120":217.81},{"date":"2024-11-07","open":222.78,"high":226.0,"low":222.72,"close":225.6,"volume":42137700,"rsi_14":33.35,"sma_20":226.19,"sma_60":227.74,"sma_120":218.12},{"date":"2024-11-08","open":225.54,"high":227.02,"low":224.79,"close":225.34,"volume":38328800,"rsi_14":40.55,"sma_20":225.83,"sma_60":227.73,"sma_120":218.43},{"date":"2024-11-11","open":223.39,"high":224.08,"low":219.91,"close":222.63,"volume":42005600,"rsi_14":44.82,"sma_20":225.17,"sma_60":227.58,"sma_120":218.69},{"date":"2024-11-12","open":222.94,"high":223.98,"low":221.76,"close":222.63,"volume":40398300,"rsi_14":57.23,"sma_20":224.27,"sma_60":227.41,"sma_120":218.97},{"date":"2024-11-13","open":222.41,"high":225.03,"low":221.17,"close":223.51,"volume":48566200,"rsi_14":65.51,"sma_20":223.58,"sma_60":227.36,"sma_120":219.29},{"date":"2024-11-14","open":223.41,"high":227.23,"low":223.39,"close":226.59,"volume":44923900,"rsi_14":70.1,"sma_20":223.6,"sma_60":227.43,"sma_120":219.62},{"date":"2024-11-15","open":224.78,"high":225.3,"low":222.66,"close":223.39,"volume":47923700,"rsi_14":58.44,"sma_20":223.72,"sma_60":227.4,"sma_120":219.91},{"date":"2024-11-18","open":223.64,"high":228.1,"low":223.56,"close":226.39,"volume":44633700,"rsi_14":52.99,"sma_20":224.45,"sma_60":227.59,"sma_120":220.23},{"date":"2024-11-19","open":225.36,"high":228.51,"low":225.04,"close":226.65,"volume":36211800,"rsi_14":54.99,"sma_20":224.96,"sma_60":227.68,"sma_120":220.54},{"date":"2024-11-20","open":226.43,"high":228.28,"low":224.27,"close":227.36,"volume":35169600,"rsi_14":71.28,"sma_20":225.28,"sma_60":227.68,"sma_120":220.85},{"date":"2024-11-21","open":227.24,"high":228.51,"low":224.09,"close":226.88,"volume":42108300,"rsi_14":68.35,"sma_20":225.67,"sma_60":227.67,"sma_120":221.13},{"date":"2024-11-22","open":226.43,"high":229.07,"low":226.43,"close":228.22,"volume":38168300,"rsi_14":69.55,"sma_20":226.03,"sma_60":227.75,"sma_120":221.43},{"date":"2024-11-25","open":229.8,"high":231.58,"low":228.1,"close":231.2,"volume":90152800,"rsi_14":69.29,"sma_20":226.89,"sma_60":227.81,"sma_120":221.74},{"date":"2024-11-26","open":231.66,"high":233.88,"low":231.66,"close":233.38,"volume":45986200,"rsi_14":95.64,"sma_20":227.96,"sma_60":227.86,"sma_120":222.08},{"date":"2024-11-27","open":232.79,"high":234.0,"low":232.14,"close":233.25,"volume":33498400,"rsi_14":92.5,"sma_20":228.94,"sma_60":227.97,"sma_120":222.4},{"date":"2024-11-29","open":233.13,"high":236.11,"low":232.3,"close":235.63,"volume":28481400,"rsi_14":94.06,"sma_20":229.85,"sma_60":228.15,"sma_120":222.77},{"date":"2024-12-02","open":235.57,"high":239.07,"low":235.46,"close":237.88,"volume":48137100,"rsi_14":94.83,"sma_20":231.3,"sma_60":228.32,"sma_120":223.05},{"date":"2024-12-03","open":238.09,"high":241.02,"low":237.19,"close":240.91,"volume":38861000,"rsi_14":99.1,"sma_20":232.76,"sma_60":228.53,"sma_120":223.3},{"date":"2024-12-04","open":241.13,"high":242.36,"low":239.52,"close":241.27,"volume":44383900,"rsi_14":99.03,"sma_20":234.22,"sma_60":228.77,"sma_120":223.54},{"date":"2024-12-05","open":242.24,"high":242.79,"low":240.4,"close":241.3,"volume":40033900,"rsi_14":98.75,"sma_20":235.62,"sma_60":229.19,"sma_120":223.8},{"date":"2024-12-06","open":241.17,"high":242.88,"low":240.35,"close":241.1,"volume":36870600,"rsi_14":96.09,"sma_20":237.05,"sma_60":229.61,"sma_120":224.02},{"date":"2024-12-09","open":240.1,"high":245.47,"low":240.02,"close":244.98,"volume":44649200,"rsi_14":98.36,"sma_20":238.73,"sma_60":230.12,"sma_120":224.29},{"date":"2024-12-10","open":245.12,"high":246.43,"low":243.58,"close":246.0,"volume":36914800,"rsi_14":98.15,"sma_20":240.21,"sma_60":230.61,"sma_120":224.61},{"date":"2024-12-11","open":246.19,"high":249.01,"low":244.5,"close":244.73,"volume":45205800,"rsi_14":84.99,"sma_20":241.35,"sma_60":231.04,"sma_120":224.94},{"date":"2024-12-12","open":245.12,"high":246.96,"low":243.92,"close":246.19,"volume":32777500,"rsi_14":82.1,"sma_20":242.65,"sma_60":231.64,"sma_120":225.27},{"date":"2024-12-13","open":246.05,"high":247.51,"low":244.48,"close":246.35,"volume":33155300,"rsi_14":81.68,"sma_20":243.72,"sma_60":232.39,"sma_120":225.6},{"date":"2024-12-16","open":246.22,"high":249.58,"low":245.88,"close":249.24,"volume":51694800,"rsi_14":86.5,"sma_20":244.86,"sma_60":233.33,"sma_120":225.92},{"date":"2024-12-17","open":248.29,"high":252.01,"low":247.99,"close":251.67,"volume":51356400,"rsi_14":90.3,"sma_20":245.94,"sma_60":234.38,"sma_120":226.25},{"date":"2024-12-18","open":250.36,"high":252.46,"low":245.97,"close":246.27,"volume":56774100,"rsi_14":54.42,"sma_20":246.44,"sma_60":235.21,"sma_120":226.56},{"date":"2024-12-19","open":245.73,"high":250.2,"low":245.32,"close":248.0,"volume":60882300,"rsi_14":56.54,"sma_20":247.11,"sma_60":236.11,"sma_120":226.84},{"date":"2024-12-20","open":246.26,"high":253.18,"low":243.93,"close":252.67,"volume":147495300,"rsi_14":71.21,"sma_20":248.27,"sma_60":237.02,"sma_120":227.13},{"date":"2024-12-23","open":252.95,"high":253.82,"low":251.64,"close":253.44,"volume":40858800,"rsi_14":70.12,"sma_20":249.12,"sma_60":237.96,"sma_120":227.41},{"date":"2024-12-24","open":253.66,"high":256.36,"low":253.46,"close":256.35,"volume":23234700,"rsi_14":74.06,"sma_20":250.16,"sma_60":239.09,"sma_120":227.68},{"date":"2024-12-26","open":256.34,"high":258.24,"low":255.79,"close":257.17,"volume":27237100,"rsi_14":71.18,"sma_20":251.41,"sma_60":240.24,"sma_120":227.94},{"date":"2024-12-27","open":255.98,"high":256.85,"low":251.25,"close":253.76,"volume":42355300,"rsi_14":55.32,"sma_20":252.17,"sma_60":241.25,"sma_120":228.17},{"date":"2024-12-30","open":250.42,"high":251.69,"low":248.96,"close":250.4,"volume":35557500,"rsi_14":61.66,"sma_20":252.57,"sma_60":242.05,"sma_120":228.34},{"date":"2024-12-31","open":250.63,"high":251.47,"low":247.64,"close":248.63,"volume":39480700,"rsi_14":51.77,"sma_20":252.51,"sma_60":242.89,"sma_120":228.53},{"date":"2025-01-02","open":247.15,"high":247.32,"low":240.09,"close":242.1,"volume":55740700,"rsi_14":22.99,"sma_20":251.55,"sma_60":243.42,"sma_120":228.64},{"date":"2025-01-03","open":241.62,"high":242.43,"low":240.16,"close":241.62,"volume":40244100,"rsi_14":19.32,"sma_20":251.08,"sma_60":243.92,"sma_120":228.72},{"date":"2025-01-06","open":242.56,"high":245.56,"low":241.46,"close":243.25,"volume":45045600,"rsi_14":13.58,"sma_20":250.61,"sma_60":244.45,"sma_120":228.81},{"date":"2025-01-07","open":241.24,"high":243.79,"low":239.62,"close":240.48,"volume":40856000,"rsi_14":8.16,"sma_20":249.38,"sma_60":244.9,"sma_120":228.93},{"date":"2025-01-08","open":240.19,"high":241.97,"low":238.33,"close":240.96,"volume":37628900,"rsi_14":12.42,"sma_20":248.13,"sma_60":245.33,"sma_120":229.08},{"date":"2025-01-10","open":238.29,"high":238.44,"low":231.33,"close":235.15,"volume":61710900,"rsi_14":10.86,"sma_20":246.01,"sma_60":245.46,"sma_120":229.19},{"date":"2025-01-13","open":231.86,"high":232.99,"low":228.08,"close":232.72,"volume":49630700,"rsi_14":10.5,"sma_20":244.78,"sma_60":245.45,"sma_120":229.28},{"date":"2025-01-14","open":233.07,"high":234.43,"low":230.81,"close":231.61,"volume":39435300,"rsi_14":14.36,"sma_20":242.45,"sma_60":245.41,"sma_120":229.36},{"date":"2025-01-15","open":232.96,"high":237.25,"low":232.75,"close":236.17,"volume":39832000,"rsi_14":35.5,"sma_20":239.91,"sma_60":245.4,"sma_120":229.52},{"date":"2025-01-16","open":235.65,"high":236.31,"low":226.4,"close":226.63,"volume":71759100,"rsi_14":18.88,"sma_20":238.81,"sma_60":245.21,"sma_120":229.61},{"date":"2025-01-17","open":230.46,"high":230.63,"low":226.84,"close":228.33,"volume":68488300,"rsi_14":26.33,"sma_20":237.01,"sma_60":244.81,"sma_120":229.72},{"date":"2025-01-21","open":222.4,"high":222.81,"low":217.81,"close":221.05,"volume":98070400,"rsi_14":19.31,"sma_20":235.29,"sma_60":244.27,"sma_120":229.76},{"date":"2025-01-22","open":218.22,"high":222.52,"low":218.22,"close":222.23,"volume":64126500,"rsi_14":26.77,"sma_20":233.21,"sma_60":243.61,"sma_120":229.8},{"date":"2025-01-23","open":223.13,"high":225.41,"low":220.71,"close":222.06,"volume":60234800,"rsi_14":29.14,"sma_20":231.23,"sma_60":242.97,"sma_120":229.82},{"date":"2025-01-24","open":223.17,"high":224.02,"low":219.83,"close":221.19,"volume":54697900,"rsi_14":29.41,"sma_20":229.31,"sma_60":242.26,"sma_120":229.86},{"date":"2025-01-27","open":222.42,"high":230.49,"low":222.38,"close":228.21,"volume":94863400,"rsi_14":35.69,"sma_20":227.97,"sma_60":241.56,"sma_120":229.95},{"date":"2025-01-28","open":229.2,"high":238.47,"low":229.16,"close":236.55,"volume":75707600,"rsi_14":68.67,"sma_20":227.82,"sma_60":241.13,"sma_120":230.19},{"date":"2025-01-29","open":232.44,"high":238.14,"low":232.34,"close":237.65,"volume":45486100,"rsi_14":67.93,"sma_20":228.31,"sma_60":240.85,"sma_120":230.46},{"date":"2025-01-30","open":236.96,"high":239.07,"low":235.51,"close":235.89,"volume":55658300,"rsi_14":86.3,"sma_20":228.6,"sma_60":240.53,"sma_120":230.7},{"date":"2025-01-31","open":245.42,"high":245.42,"low":231.77,"close":234.31,"volume":100959800,"rsi_14":78.99,"sma_20":228.97,"sma_60":240.11,"sma_120":230.89},{"date":"2025-02-03","open":228.34,"high":230.17,"low":224.08,"close":226.38,"volume":73063300,"rsi_14":57.55,"sma_20":229.26,"sma_60":239.43,"sma_120":230.99},{"date":"2025-02-04","open":225.62,"high":231.46,"low":225.03,"close":231.13,"volume":45067300,"rsi_14":65.31,"sma_20":229.67,"sma_60":238.76,"sma_120":231.12},{"date":"2025-02-05","open":226.89,"high":231.0,"low":226.64,"close":230.81,"volume":39620300,"rsi_14":55.03,"sma_20":230.6,"sma_60":238.22,"sma_120":231.22},{"date":"2025-02-06","open":229.63,"high":232.13,"low":228.78,"close":231.55,"volume":29925300,"rsi_14":36.24,"sma_20":231.51,"sma_60":237.58,"sma_120":231.31},{"date":"2025-02-07","open":230.94,"high":232.33,"low":225.63,"close":226.0,"volume":39707200,"rsi_14":24.29,"sma_20":232.23,"sma_60":236.77,"sma_120":231.34},{"date":"2025-02-10","open":228.18,"high":229.19,"low":225.82,"close":226.27,"volume":33115600,"rsi_14":27.27,"sma_20":232.37,"sma_60":235.81,"sma_120":231.36},{"date":"2025-02-11","open":226.82,"high":233.8,"low":226.75,"close":231.21,"volume":53718400,"rsi_14":43.67,"sma_20":232.01,"sma_60":234.87,"sma_120":231.42},{"date":"2025-02-12","open":229.8,"high":235.52,"low":229.28,"close":235.43,"volume":45243300,"rsi_14":71.76,"sma_20":231.63,"sma_60":234.13,"sma_120":231.51},{"date":"2025-02-13","open":235.47,"high":240.87,"low":234.14,"close":240.06,"volume":53614100,"rsi_14":71.59,"sma_20":231.72,"sma_60":233.65,"sma_120":231.64},{"date":"2025-02-14","open":239.79,"high":244.06,"low":239.53,"close":243.12,"volume":40896200,"rsi_14":76.29,"sma_20":232.38,"sma_60":233.39,"sma_120":231.81},{"date":"2025-02-18","open":242.67,"high":243.69,"low":240.37,"close":242.99,"volume":48822500,"rsi_14":75.09,"sma_20":234.48,"sma_60":233.32,"sma_120":231.96},{"date":"2025-02-19","open":243.18,"high":244.52,"low":241.68,"close":243.38,"volume":32204200,"rsi_14":99.27,"sma_20":235.71,"sma_60":233.38,"sma_120":232.11},{"date":"2025-02-20","open":243.45,"high":245.28,"low":242.81,"close":244.34,"volume":32316900,"rsi_14":99.29,"sma_20":237.07,"sma_60":233.42,"sma_120":232.26},{"date":"2025-02-21","open":244.46,"high":247.18,"low":243.73,"close":244.06,"volume":53197400,"rsi_14":97.02,"sma_20":238.32,"sma_60":233.54,"sma_120":232.42},{"date":"2025-02-24","open":243.44,"high":247.35,"low":242.94,"close":245.6,"volume":51326400,"rsi_14":96.29,"sma_20":240.29,"sma_60":233.69,"sma_120":232.57},{"date":"2025-02-25","open":246.5,"high":248.48,"low":243.42,"close":245.54,"volume":48013300,"rsi_14":92.71,"sma_20":242.22,"sma_60":234.04,"sma_120":232.73},{"date":"2025-02-26","open":242.85,"high":243.49,"low":237.68,"close":238.9,"volume":44433600,"rsi_14":28.93,"sma_20":242.99,"sma_60":234.25,"sma_120":232.88},{"date":"2025-02-27","open":237.96,"high":240.99,"low":235.62,"close":235.86,"volume":41153600,"rsi_14":22.4,"sma_20":243.03,"sma_60":234.39,"sma_120":233.02},{"date":"2025-02-28","open":235.51,"high":240.62,"low":228.8,"close":240.37,"volume":56833400,"rsi_14":41.16,"sma_20":243.06,"sma_60":234.53,"sma_120":233.18},{"date":"2025-03-03","open":240.32,"high":242.55,"low":234.68,"close":236.59,"volume":47184000,"rsi_14":30.48,"sma_20":242.41,"sma_60":234.86,"sma_120":233.33},{"date":"2025-03-04","open":236.27,"high":238.61,"low":233.26,"close":234.5,"volume":53798100,"rsi_14":27.94,"sma_20":241.56,"sma_60":235.07,"sma_120":233.46},{"date":"2025-03-05","open":233.99,"high":235.11,"low":227.84,"close":234.31,"volume":47227600,"rsi_14":22.21,"sma_20":240.65,"sma_60":235.51,"sma_120":233.59},{"date":"2025-03-06","open":233.02,"high":236.42,"low":231.75,"close":233.9,"volume":45170400,"rsi_14":21.84,"sma_20":239.6,"sma_60":235.9,"sma_120":233.7},{"date":"2025-03-07","open":233.68,"high":239.91,"low":233.34,"close":237.62,"volume":46273600,"rsi_14":46.39,"sma_20":238.96,"sma_60":236.42,"sma_120":233.84},{"date":"2025-03-10","open":234.11,"high":234.73,"low":222.86,"close":226.1,"volume":72071200,"rsi_14":31.39,"sma_20":237.0,"sma_60":236.59,"sma_120":233.89},{"date":"2025-03-11","open":222.45,"high":224.47,"low":216.13,"close":219.5,"volume":76137400,"rsi_14":13.13,"sma_20":235.7,"sma_60":236.44,"sma_120":233.93},{"date":"2025-03-12","open":218.8,"high":220.4,"low":213.61,"close":215.66,"volume":62547500,"rsi_14":13.11,"sma_20":233.23,"sma_60":235.95,"sma_120":233.93},{"date":"2025-03-13","open":214.64,"high":215.52,"low":207.16,"close":208.41,"volume":61368300,"rsi_14":11.09,"sma_20":230.68,"sma_60":235.11,"sma_120":233.85},{"date":"2025-03-14","open":209.97,"high":212.65,"low":208.31,"close":212.19,"volume":60107600,"rsi_14":20.21,"sma_20":227.9,"sma_60":234.22,"sma_120":233.72},{"date":"2025-03-17","open":212.02,"high":213.91,"low":208.7,"close":212.7,"volume":48073400,"rsi_14":21.52,"sma_20":225.29,"sma_60":233.47,"sma_120":233.61},{"date":"2025-03-18","open":212.86,"high":213.84,"low":210.21,"close":211.4,"volume":42432400,"rsi_14":12.34,"sma_20":222.93,"sma_60":232.85,"sma_120":233.5},{"date":"2025-03-19","open":212.92,"high":217.43,"low":212.45,"close":213.93,"volume":54385400,"rsi_14":26.44,"sma_20":220.75,"sma_60":232.32,"sma_120":233.4},{"date":"2025-03-20","open":212.69,"high":216.17,"low":210.93,"close":212.8,"volume":48862900,"rsi_14":33.55,"sma_20":218.67,"sma_60":231.73,"sma_120":233.3},{"date":"2025-03-21","open":210.28,"high":217.51,"low":210.0,"close":216.95,"volume":94127800,"rsi_14":53.1,"sma_20":216.58,"sma_60":231.18,"sma_120":233.23},{"date":"2025-03-24","open":219.66,"high":220.14,"low":217.25,"close":219.39,"volume":44299500,"rsi_14":84.64,"sma_20":215.2,"sma_60":230.83,"sma_120":233.18},{"date":"2025-03-25","open":219.43,"high":222.74,"low":218.74,"close":222.39,"volume":34493600,"rsi_14":83.84,"sma_20":215.01,"sma_60":230.65,"sma_120":233.1},{"date":"2025-03-26","open":222.15,"high":223.65,"low":219.13,"close":220.19,"volume":34466100,"rsi_14":72.32,"sma_20":215.38,"sma_60":230.4,"sma_120":233.07},{"date":"2025-03-27","open":220.05,"high":223.63,"low":219.22,"close":222.49,"volume":37094800,"rsi_14":81.21,"sma_20":216.32,"sma_60":230.0,"sma_120":233.05},{"date":"2025-03-28","open":220.33,"high":222.45,"low":216.36,"close":216.58,"volume":39818600,"rsi_14":56.25,"sma_20":217.24,"sma_60":229.4,"sma_120":232.99},{"date":"2025-03-31","open":215.69,"high":224.25,"low":214.92,"close":220.78,"volume":65299300,"rsi_14":66.48,"sma_20":217.87,"sma_60":228.63,"sma_120":232.95},{"date":"2025-04-01","open":218.48,"high":222.32,"low":217.57,"close":221.84,"volume":36412700,"rsi_14":61.57,"sma_20":218.8,"sma_60":227.9,"sma_120":232.97},{"date":"2025-04-02","open":219.98,"high":223.82,"low":219.68,"close":222.53,"volume":35905900,"rsi_14":58.1,"sma_20":219.75,"sma_60":227.2,"sma_120":232.96},{"date":"2025-04-03","open":204.29,"high":206.23,"low":200.03,"close":201.96,"volume":103419000,"rsi_14":22.35,"sma_20":219.64,"sma_60":226.14,"sma_120":232.74},{"date":"2025-04-04","open":192.71,"high":198.67,"low":186.2,"close":187.24,"volume":125910900,"rsi_14":16.7,"sma_20":217.6,"sma_60":224.49,"sma_120":232.41},{"date":"2025-04-07","open":176.13,"high":192.97,"low":173.56,"close":180.36,"volume":160466300,"rsi_14":11.02,"sma_20":214.16,"sma_60":222.45,"sma_120":232.03},{"date":"2025-04-08","open":185.57,"high":189.19,"low":168.18,"close":171.37,"volume":120859500,"rsi_14":10.42,"sma_20":209.64,"sma_60":220.12,"sma_120":231.55},{"date":"2025-04-09","open":170.91,"high":199.39,"low":170.85,"close":197.64,"volume":184395900,"rsi_14":35.39,"sma_20":205.96,"sma_60":218.19,"sma_120":231.26},{"date":"2025-04-10","open":187.92,"high":193.6,"low":181.89,"close":189.26,"volume":121880000,"rsi_14":31.17,"sma_20":203.16,"sma_60":216.72,"sma_120":230.92},{"date":"2025-04-11","open":184.97,"high":198.33,"low":184.93,"close":196.95,"volume":87435900,"rsi_14":36.32,"sma_20":200.51,"sma_60":215.22,"sma_120":230.64},{"date":"2025-04-14","open":210.16,"high":211.65,"low":199.94,"close":201.29,"volume":101352900,"rsi_14":49.57,"sma_20":198.55,"sma_60":213.9,"sma_120":230.38},{"date":"2025-04-15","open":200.64,"high":202.28,"low":198.59,"close":200.91,"volume":51343900,"rsi_14":60.87,"sma_20":196.52,"sma_60":212.75,"sma_120":230.1},{"date":"2025-04-16","open":197.16,"high":199.48,"low":191.2,"close":193.09,"volume":59732400,"rsi_14":59.97,"sma_20":194.0,"sma_60":211.5,"sma_120":229.76},{"date":"2025-04-17","open":196.0,"high":197.62,"low":193.24,"close":195.79,"volume":52164700,"rsi_14":71.2,"sma_20":192.21,"sma_60":210.17,"sma_120":229.48},{"date":"2025-04-21","open":192.1,"high":192.62,"low":188.66,"close":191.99,"volume":46742500,"rsi_14":41.94,"sma_20":192.14,"sma_60":208.77,"sma_120":229.17},{"date":"2025-04-22","open":194.93,"high":200.37,"low":194.78,"close":198.53,"volume":52976400,"rsi_14":63.93,"sma_20":193.29,"sma_60":207.55,"sma_120":228.91},{"date":"2025-04-23","open":204.75,"high":206.74,"low":201.57,"close":203.36,"volume":52929200,"rsi_14":60.54,"sma_20":195.8,"sma_60":206.82,"sma_120":228.68},{"date":"2025-04-24","open":203.65,"high":207.56,"low":201.71,"close":207.11,"volume":47311000,"rsi_14":59.75,"sma_20":197.88,"sma_60":206.41,"sma_120":228.47},{"date":"2025-04-25","open":205.12,"high":208.48,"low":204.95,"close":208.01,"volume":38222300,"rsi_14":61.7,"sma_20":199.3,"sma_60":206.26,"sma_120":228.3},{"date":"2025-04-28","open":208.73,"high":210.22,"low":206.2,"close":208.87,"volume":38743100,"rsi_14":83.75,"sma_20":200.83,"sma_60":206.2,"sma_120":228.18},{"date":"2025-04-29","open":207.42,"high":210.95,"low":207.11,"close":209.93,"volume":36827600,"rsi_14":82.53,"sma_20":201.86,"sma_60":206.09,"sma_120":228.08},{"date":"2025-04-30","open":208.03,"high":212.28,"low":205.42,"close":211.21,"volume":52286500,"rsi_14":100.0,"sma_20":202.81,"sma_60":206.04,"sma_120":228.01},{"date":"2025-05-01","open":207.81,"high":213.26,"low":207.63,"close":212.03,"volume":57365700,"rsi_14":100.0,"sma_20":204.28,"sma_60":206.01,"sma_120":227.93},{"date":"2025-05-02","open":204.84,"high":205.73,"low":200.93,"close":204.1,"volume":101010600,"rsi_14":52.25,"sma_20":205.65,"sma_60":205.83,"sma_120":227.79},{"date":"2025-05-05","open":201.87,"high":202.86,"low":197.01,"close":197.68,"volume":69018500,"rsi_14":25.54,"sma_20":206.35,"sma_60":205.36,"sma_120":227.56},{"date":"2025-05-06","open":197.01,"high":199.43,"low":195.82,"close":197.31,"volume":51216500,"rsi_14":21.43,"sma_20":206.57,"sma_60":204.67,"sma_120":227.32},{"date":"2025-05-07","open":197.96,"high":198.23,"low":192.08,"close":195.06,"volume":68536700,"rsi_14":15.7,"sma_20":206.09,"sma_60":203.85,"sma_120":227.09},{"date":"2025-05-08","open":196.52,"high":198.84,"low":193.5,"close":196.29,"volume":50478900,"rsi_14":16.41,"sma_20":205.14,"sma_60":202.99,"sma_120":226.87},{"date":"2025-05-09","open":197.79,"high":199.32,"low":196.34,"close":197.33,"volume":36453900,"rsi_14":15.37,"sma_20":204.06,"sma_60":202.17,"sma_120":226.65},{"date":"2025-05-12","open":210.14,"high":210.44,"low":205.93,"close":209.96,"volume":63775800,"rsi_14":46.47,"sma_20":203.57,"sma_60":201.64,"sma_120":226.51},{"date":"2025-05-13","open":209.6,"high":212.56,"low":208.17,"close":212.09,"volume":51909300,"rsi_14":65.08,"sma_20":203.72,"sma_60":201.38,"sma_120":226.42},{"date":"2025-05-14","open":211.59,"high":213.09,"low":209.75,"close":211.49,"volume":49325800,"rsi_14":83.96,"sma_20":203.82,"sma_60":201.05,"sma_120":226.29},{"date":"2025-05-15","open":210.12,"high":212.12,"low":208.71,"close":210.61,"volume":45029500,"rsi_14":81.92,"sma_20":203.75,"sma_60":200.67,"sma_120":226.16},{"date":"2025-05-16","open":211.52,"high":211.73,"low":208.94,"close":210.43,"volume":54737900,"rsi_14":91.02,"sma_20":204.28,"sma_60":200.75,"sma_120":226.01},{"date":"2025-05-19","open":207.09,"high":208.65,"low":203.45,"close":207.96,"volume":46140500,"rsi_14":79.09,"sma_20":205.3,"sma_60":201.44,"sma_120":225.85},{"date":"2025-05-20","open":206.85,"high":207.65,"low":204.22,"close":206.04,"volume":42496600,"rsi_14":70.72,"sma_20":206.16,"sma_60":202.29,"sma_120":225.67},{"date":"2025-05-21","open":204.36,"high":206.22,"low":199.92,"close":201.29,"volume":59211800,"rsi_14":16.49,"sma_20":206.76,"sma_60":203.28,"sma_120":225.42},{"date":"2025-05-22","open":199.92,"high":201.95,"low":198.91,"close":200.56,"volume":46742400,"rsi_14":0.0,"sma_20":207.18,"sma_60":203.38,"sma_120":225.14},{"date":"2025-05-23","open":192.9,"high":196.92,"low":192.7,"close":194.5,"volume":78432900,"rsi_14":0.0,"sma_20":206.88,"sma_60":203.55,"sma_120":224.81},{"date":"2025-05-27","open":197.52,"high":199.95,"low":196.65,"close":199.42,"volume":56288500,"rsi_14":23.39,"sma_20":205.82,"sma_60":203.62,"sma_120":224.51},{"date":"2025-05-28","open":199.8,"high":201.93,"low":199.11,"close":199.63,"volume":45339700,"rsi_14":24.36,"sma_20":205.2,"sma_60":203.59,"sma_120":224.19},{"date":"2025-05-29","open":202.78,"high":203.0,"low":197.73,"close":199.16,"volume":51396800,"rsi_14":26.92,"sma_20":203.95,"sma_60":203.53,"sma_120":223.84},{"date":"2025-05-30","open":198.58,"high":201.16,"low":196.0,"close":200.06,"volume":70819900,"rsi_14":33.41,"sma_20":202.28,"sma_60":203.72,"sma_120":223.49},{"date":"2025-06-02","open":199.49,"high":201.33,"low":199.33,"close":200.9,"volume":35423300,"rsi_14":48.63,"sma_20":201.33,"sma_60":203.89,"sma_120":223.15},{"date":"2025-06-03","open":200.55,"high":202.96,"low":200.17,"close":202.47,"volume":46381600,"rsi_14":56.35,"sma_20":200.78,"sma_60":204.23,"sma_120":222.83},{"date":"2025-06-04","open":202.11,"high":205.43,"low":201.3,"close":202.02,"volume":43604000,"rsi_14":90.2,"sma_20":200.37,"sma_60":204.35,"sma_120":222.47},{"date":"2025-06-05","open":202.7,"high":203.94,"low":199.36,"close":199.84,"volume":55126100,"rsi_14":53.16,"sma_20":200.3,"sma_60":204.28,"sma_120":222.08},{"date":"2025-06-06","open":202.2,"high":204.89,"low":201.25,"close":203.11,"volume":46607700,"rsi_14":68.0,"sma_20":200.35,"sma_60":204.15,"sma_120":221.73},{"date":"2025-06-09","open":203.58,"high":205.19,"low":199.23,"close":200.65,"volume":72862600,"rsi_14":56.4,"sma_20":200.79,"sma_60":203.96,"sma_120":221.35},{"date":"2025-06-10","open":199.81,"high":203.54,"low":199.78,"close":201.87,"volume":54672600,"rsi_14":57.56,"sma_20":201.22,"sma_60":203.71,"sma_120":220.98},{"date":"2025-06-11","open":202.7,"high":203.69,"low":197.63,"close":197.99,"volume":60989900,"rsi_14":40.32,"sma_20":201.26,"sma_60":203.39,"sma_120":220.55},{"date":"2025-06-12","open":198.29,"high":198.89,"low":196.58,"close":198.41,"volume":43904600,"rsi_14":35.39,"sma_20":201.14,"sma_60":202.97,"sma_120":220.1},{"date":"2025-06-13","open":198.94,"high":199.58,"low":194.93,"close":195.67,"volume":51447300,"rsi_14":30.38,"sma_20":200.89,"sma_60":202.48,"sma_120":219.68},{"date":"2025-06-16","open":196.52,"high":197.9,"low":195.78,"close":197.64,"volume":43020700,"rsi_14":43.1,"sma_20":200.5,"sma_60":202.09,"sma_120":219.26},{"date":"2025-06-17","open":196.42,"high":197.61,"low":194.44,"close":194.87,"volume":38856200,"rsi_14":23.29,"sma_20":199.96,"sma_60":201.93,"sma_120":218.77},{"date":"2025-06-18","open":195.17,"high":196.79,"low":194.3,"close":195.8,"volume":45394700,"rsi_14":32.57,"sma_20":199.27,"sma_60":201.86,"sma_120":218.29},{"date":"2025-06-20","open":197.46,"high":200.9,"low":196.08,"close":200.21,"volume":96813500,"rsi_14":45.14,"sma_20":198.99,"sma_60":201.99,"sma_120":217.82},{"date":"2025-06-23","open":200.83,"high":201.5,"low":198.17,"close":200.7,"volume":55814300,"rsi_14":59.87,"sma_20":198.75,"sma_60":202.14,"sma_120":217.35},{"date":"2025-06-24","open":201.79,"high":202.64,"low":199.41,"close":199.51,"volume":54064000,"rsi_14":53.78,"sma_20":198.64,"sma_60":202.2,"sma_120":216.89},{"date":"2025-06-25","open":200.65,"high":202.87,"low":199.83,"close":200.76,"volume":39525700,"rsi_14":69.55,"sma_20":198.58,"sma_60":202.05,"sma_120":216.48},{"date":"2025-06-26","open":200.63,"high":201.84,"low":198.67,"close":200.21,"volume":50799100,"rsi_14":61.06,"sma_20":198.64,"sma_60":201.7,"sma_120":216.07},{"date":"2025-06-27","open":201.09,"high":202.42,"low":199.21,"close":200.29,"volume":73188600,"rsi_14":80.36,"sma_20":198.84,"sma_60":201.31,"sma_120":215.72},{"date":"2025-06-30","open":201.21,"high":206.57,"low":198.47,"close":204.36,"volume":91912800,"rsi_14":85.47,"sma_20":199.37,"sma_60":201.02,"sma_120":215.41},{"date":"2025-07-01","open":205.85,"high":209.36,"low":205.33,"close":207.0,"volume":78788900,"rsi_14":82.98,"sma_20":200.27,"sma_60":200.86,"sma_120":215.1},{"date":"2025-07-02","open":208.08,"high":212.5,"low":207.32,"close":211.6,"volume":67941800,"rsi_14":87.83,"sma_20":202.42,"sma_60":200.92,"sma_120":214.86},{"date":"2025-07-03","open":211.31,"high":213.8,"low":210.97,"close":212.71,"volume":34955800,"rsi_14":96.1,"sma_20":204.11,"sma_60":201.15,"sma_120":214.62},{"date":"2025-07-07","open":211.84,"high":215.38,"low":207.97,"close":209.12,"volume":50229000,"rsi_14":75.1,"sma_20":205.01,"sma_60":201.41,"sma_120":214.4},{"date":"2025-07-08","open":209.27,"high":210.59,"low":207.63,"close":209.18,"volume":42848900,"rsi_14":77.79,"sma_20":205.85,"sma_60":201.7,"sma_120":214.2},{"date":"2025-07-09","open":208.7,"high":210.49,"low":206.4,"close":210.31,"volume":48749400,"rsi_14":79.14,"sma_20":206.94,"sma_60":202.22,"sma_120":214.02},{"date":"2025-07-10","open":209.68,"high":212.64,"low":209.2,"close":211.57,"volume":44443600,"rsi_14":75.07,"sma_20":208.02,"sma_60":202.63,"sma_120":213.82},{"date":"2025-07-11","open":209.74,"high":211.29,"low":209.03,"close":210.33,"volume":39765800,"rsi_14":62.81,"sma_20":209.03,"sma_60":202.99,"sma_120":213.68},{"date":"2025-07-14","open":209.1,"high":210.08,"low":206.72,"close":207.8,"volume":38840100,"rsi_14":32.57,"sma_20":209.79,"sma_60":203.28,"sma_120":213.51},{"date":"2025-07-15","open":208.39,"high":211.05,"low":208.09,"close":208.28,"volume":42296300,"rsi_14":28.53,"sma_20":210.18,"sma_60":203.55,"sma_120":213.4},{"date":"2025-07-16","open":209.47,"high":211.56,"low":207.82,"close":209.33,"volume":47490500,"rsi_14":51.35,"sma_20":210.41,"sma_60":203.83,"sma_120":213.29},{"date":"2025-07-17","open":209.74,"high":210.96,"low":208.76,"close":209.19,"volume":48068100,"rsi_14":50.06,"sma_20":210.17,"sma_60":204.06,"sma_120":213.18},{"date":"2025-07-18","open":210.04,"high":210.95,"low":208.87,"close":210.35,"volume":48974600,"rsi_14":50.25,"sma_20":209.93,"sma_60":204.33,"sma_120":213.09},{"date":"2025-07-21","open":211.26,"high":214.93,"low":210.79,"close":211.64,"volume":51377400,"rsi_14":50.44,"sma_20":210.19,"sma_60":204.73,"sma_120":212.95},{"date":"2025-07-22","open":212.3,"high":214.1,"low":211.39,"close":213.55,"volume":46404100,"rsi_14":68.84,"sma_20":210.62,"sma_60":205.08,"sma_120":212.76},{"date":"2025-07-23","open":214.15,"high":214.3,"low":211.57,"close":213.3,"volume":46989300,"rsi_14":93.82,"sma_20":210.92,"sma_60":205.5,"sma_120":212.55},{"date":"2025-07-24","open":213.05,"high":214.84,"low":212.69,"close":212.92,"volume":46022600,"rsi_14":87.44,"sma_20":211.06,"sma_60":205.87,"sma_120":212.36},{"date":"2025-07-25","open":213.85,"high":214.39,"low":212.56,"close":213.03,"volume":40268800,"rsi_14":85.23,"sma_20":211.33,"sma_60":206.37,"sma_120":212.18},{"date":"2025-07-28","open":213.18,"high":214.0,"low":212.22,"close":213.2,"volume":37858000,"rsi_14":87.95,"sma_20":211.87,"sma_60":206.86,"sma_120":212.07},{"date":"2025-07-29","open":213.14,"high":213.77,"low":209.8,"close":210.25,"volume":51411700,"rsi_14":50.65,"sma_20":212.09,"sma_60":207.36,"sma_120":211.89},{"date":"2025-07-30","open":210.87,"high":211.36,"low":206.71,"close":208.04,"volume":45512500,"rsi_14":28.15,"sma_20":211.98,"sma_60":207.71,"sma_120":211.7},{"date":"2025-07-31","open":207.48,"high":208.82,"low":206.16,"close":206.57,"volume":80698400,"rsi_14":3.91,"sma_20":211.73,"sma_60":208.11,"sma_120":211.49},{"date":"2025-08-01","open":209.85,"high":212.55,"low":200.52,"close":201.4,"volume":104434500,"rsi_14":2.35,"sma_20":210.86,"sma_60":208.3,"sma_120":211.29},{"date":"2025-08-04","open":203.52,"high":206.87,"low":200.7,"close":202.37,"volume":75109300,"rsi_14":9.74,"sma_20":209.94,"sma_60":208.38,"sma_120":211.09},{"date":"2025-08-05","open":202.42,"high":204.35,"low":201.18,"close":201.94,"volume":44155100,"rsi_14":8.61,"sma_20":208.8,"sma_60":208.43,"sma_120":210.84},{"date":"2025-08-06","open":204.63,"high":214.34,"low":204.59,"close":212.22,"volume":108483100,"rsi_14":48.29,"sma_20":208.71,"sma_60":208.86,"sma_120":210.65},{"date":"2025-08-07","open":217.82,"high":219.78,"low":215.53,"close":218.96,"volume":90224800,"rsi_14":65.99,"sma_20":209.33,"sma_60":209.47,"sma_120":210.47},{"date":"2025-08-08","open":219.76,"high":229.88,"low":218.19,"close":228.24,"volume":113854000,"rsi_14":79.42,"sma_20":210.88,"sma_60":210.41,"sma_120":210.35},{"date":"2025-08-11","open":227.08,"high":228.71,"low":223.93,"close":226.34,"volume":61806100,"rsi_14":78.44,"sma_20":212.21,"sma_60":211.29,"sma_120":210.21},{"date":"2025-08-12","open":227.17,"high":229.95,"low":226.23,"close":228.8,"volume":55626200,"rsi_14":92.73,"sma_20":214.07,"sma_60":212.11,"sma_120":210.09},{"date":"2025-08-13","open":230.21,"high":234.13,"low":229.58,"close":232.47,"volume":69878500,"rsi_14":93.29,"sma_20":216.52,"sma_60":212.97,"sma_120":209.99},{"date":"2025-08-14","open":233.19,"high":234.25,"low":230.0,"close":231.92,"volume":51916300,"rsi_14":92.97,"sma_20":219.07,"sma_60":213.66,"sma_120":209.89},{"date":"2025-08-15","open":233.13,"high":233.41,"low":228.49,"close":230.73,"volume":56038700,"rsi_14":85.9,"sma_20":222.01,"sma_60":214.27,"sma_120":209.76},{"date":"2025-08-18","open":230.84,"high":232.26,"low":229.26,"close":230.04,"volume":37476200,"rsi_14":78.04,"sma_20":224.78,"sma_60":214.97,"sma_120":209.63},{"date":"2025-08-19","open":230.42,"high":232.01,"low":228.5,"close":229.71,"volume":39402600,"rsi_14":56.79,"sma_20":227.57,"sma_60":215.66,"sma_120":209.56},{"date":"2025-08-20","open":229.13,"high":229.62,"low":224.93,"close":225.17,"volume":42263900,"rsi_14":45.66,"sma_20":228.86,"sma_60":216.17,"sma_120":209.47},{"date":"2025-08-21","open":225.43,"high":225.68,"low":222.95,"close":224.07,"volume":30621200,"rsi_14":30.39,"sma_20":229.38,"sma_60":216.59,"sma_120":209.33},{"date":"2025-08-22","open":225.33,"high":228.24,"low":224.58,"close":226.92,"volume":42477800,"rsi_14":25.33,"sma_20":229.24,"sma_60":217.15,"sma_120":209.25},{"date":"2025-08-25","open":225.64,"high":228.45,"low":225.39,"close":226.32,"volume":30983100,"rsi_14":25.22,"sma_20":229.24,"sma_60":217.78,"sma_120":209.18},{"date":"2025-08-26","open":226.03,"high":228.64,"low":223.86,"close":228.46,"volume":54575100,"rsi_14":40.73,"sma_20":229.21,"sma_60":218.46,"sma_120":209.14},{"date":"2025-08-27","open":227.76,"high":230.05,"low":227.42,"close":229.64,"volume":31259500,"rsi_14":48.44,"sma_20":228.92,"sma_60":219.14,"sma_120":209.1},{"date":"2025-08-28","open":229.97,"high":232.55,"low":228.49,"close":231.7,"volume":38074700,"rsi_14":56.89,"sma_20":228.9,"sma_60":219.9,"sma_120":209.05},{"date":"2025-08-29","open":231.65,"high":232.52,"low":230.51,"close":231.28,"volume":39418400,"rsi_14":79.5,"sma_20":228.96,"sma_60":220.61,"sma_120":209.09},{"date":"2025-09-02","open":228.4,"high":230.0,"low":226.13,"close":228.87,"volume":44075600,"rsi_14":70.6,"sma_20":228.84,"sma_60":221.19,"sma_120":209.17},{"date":"2025-09-03","open":236.33,"high":237.97,"low":233.49,"close":237.59,"volume":66427800,"rsi_14":80.44,"sma_20":229.63,"sma_60":222.0,"sma_120":209.36},{"date":"2025-09-04","open":237.57,"high":239.01,"low":235.86,"close":238.89,"volume":47549400,"rsi_14":84.48,"sma_20":231.01,"sma_60":222.86,"sma_120":209.61},{"date":"2025-09-05","open":239.11,"high":240.43,"low":237.61,"close":238.8,"volume":54870400,"rsi_14":81.96,"sma_20":232.48,"sma_60":223.73,"sma_120":209.83},{"date":"2025-09-08","open":238.41,"high":239.26,"low":235.47,"close":237.0,"volume":48999500,"rsi_14":71.9,"sma_20":233.49,"sma_60":224.54,"sma_120":210.04},{"date":"2025-09-09","open":236.12,"high":237.9,"low":232.5,"close":233.48,"volume":66313900,"rsi_14":54.88,"sma_20":234.21,"sma_60":225.22,"sma_120":210.22},{"date":"2025-09-10","open":231.33,"high":231.56,"low":225.11,"close":225.95,"volume":83440800,"rsi_14":39.5,"sma_20":233.96,"sma_60":225.75,"sma_120":210.32},{"date":"2025-09-11","open":226.04,"high":229.6,"low":225.81,"close":229.18,"volume":50208600,"rsi_14":50.59,"sma_20":233.91,"sma_60":226.45,"sma_120":210.46},{"date":"2025-09-12","open":228.37,"high":233.64,"low":228.17,"close":233.2,"volume":55824200,"rsi_14":39.81,"sma_20":234.07,"sma_60":227.34,"sma_120":210.59},{"date":"2025-09-15","open":236.12,"high":237.31,"low":234.16,"close":235.82,"volume":42699500,"rsi_14":43.28,"sma_20":234.52,"sma_60":228.49,"sma_120":210.73},{"date":"2025-09-16","open":236.3,"high":240.33,"low":235.45,"close":237.27,"volume":63421100,"rsi_14":46.83,"sma_20":235.36,"sma_60":229.66,"sma_120":210.86},{"date":"2025-09-17","open":238.09,"high":239.21,"low":236.85,"close":238.11,"volume":46508000,"rsi_14":52.38,"sma_20":235.41,"sma_60":230.87,"sma_120":211.01},{"date":"2025-09-18","open":239.08,"high":240.31,"low":235.77,"close":237.0,"volume":44249600,"rsi_14":58.46,"sma_20":235.22,"sma_60":231.7,"sma_120":211.13},{"date":"2025-09-19","open":240.34,"high":245.39,"low":239.32,"close":244.59,"volume":163741300,"rsi_14":94.7,"sma_20":235.81,"sma_60":232.55,"sma_120":211.36},{"date":"2025-09-22","open":247.38,"high":255.69,"low":247.2,"close":255.13,"volume":105517400,"rsi_14":96.07,"sma_20":237.62,"sma_60":233.45,"sma_120":211.65},{"date":"2025-09-23","open":254.93,"high":256.39,"low":252.64,"close":253.49,"volume":60275200,"rsi_14":89.34,"sma_20":239.63,"sma_60":234.36,"sma_120":211.91},{"date":"2025-09-24","open":254.28,"high":254.79,"low":250.11,"close":251.38,"volume":42303700,"rsi_14":80.76,"sma_20":242.18,"sma_60":235.12,"sma_120":212.15},{"date":"2025-09-25","open":252.27,"high":256.22,"low":250.78,"close":255.92,"volume":55202100,"rsi_14":82.87,"sma_20":244.86,"sma_60":235.9,"sma_120":212.61},{"date":"2025-09-26","open":253.16,"high":256.65,"low":252.84,"close":254.51,"volume":46076300,"rsi_14":78.35,"sma_20":247.0,"sma_60":236.65,"sma_120":213.17},{"date":"2025-09-29","open":253.62,"high":254.06,"low":252.07,"close":253.49,"volume":40127700,"rsi_14":78.56,"sma_20":248.77,"sma_60":237.42,"sma_120":213.78},{"date":"2025-09-30","open":253.92,"high":254.97,"low":252.17,"close":253.69,"volume":37704300,"rsi_14":71.18,"sma_20":250.42,"sma_60":238.21,"sma_120":214.47},{"date":"2025-10-01","open":254.1,"high":257.83,"low":253.99,"close":254.5,"volume":48713900,"rsi_14":47.33,"sma_20":252.06,"sma_60":239.03,"sma_120":214.94},{"date":"2025-10-02","open":255.63,"high":257.22,"low":253.21,"close":256.18,"volume":42630200,"rsi_14":61.42,"sma_20":253.98,"sma_60":240.07,"sma_120":215.5},{"date":"2025-10-03","open":253.73,"high":258.28,"low":253.01,"close":257.06,"volume":49155600,"rsi_14":76.96,"sma_20":255.23,"sma_60":241.17,"sma_120":216.0},{"date":"2025-10-06","open":257.04,"high":258.11,"low":254.11,"close":255.74,"volume":44664100,"rsi_14":48.78,"sma_20":255.29,"sma_60":242.14,"sma_120":216.46},{"date":"2025-10-07","open":255.86,"high":256.45,"low":254.48,"close":255.53,"volume":31955800,"rsi_14":58.28,"sma_20":255.5,"sma_60":243.11,"sma_120":216.92},{"date":"2025-10-08","open":255.57,"high":257.56,"low":255.16,"close":257.1,"volume":36496900,"rsi_14":77.05,"sma_20":256.07,"sma_60":244.07,"sma_120":217.45},{"date":"2025-10-09","open":256.86,"high":257.05,"low":252.2,"close":253.1,"volume":38322000,"rsi_14":47.2,"sma_20":255.79,"sma_60":244.86,"sma_120":217.93},{"date":"2025-10-10","open":254.0,"high":255.43,"low":243.1,"close":244.36,"volume":61999100,"rsi_14":22.46,"sma_20":254.77,"sma_60":245.28,"sma_120":218.37},{"date":"2025-10-13","open":248.46,"high":248.77,"low":244.65,"close":246.74,"volume":38142900,"rsi_14":25.33,"sma_20":254.1,"sma_60":245.8,"sma_120":218.77},{"date":"2025-10-14","open":245.69,"high":247.93,"low":243.79,"close":246.85,"volume":35478000,"rsi_14":22.16,"sma_20":253.41,"sma_60":246.4,"sma_120":219.13},{"date":"2025-10-15","open":248.57,"high":250.89,"low":246.55,"close":248.42,"volume":33893600,"rsi_14":30.29,"sma_20":252.8,"sma_60":246.76,"sma_120":219.48},{"date":"2025-10-16","open":247.33,"high":248.12,"low":244.22,"close":246.53,"volume":39777000,"rsi_14":27.79,"sma_20":251.83,"sma_60":247.01,"sma_120":219.8},{"date":"2025-10-17","open":247.1,"high":252.44,"low":246.35,"close":251.36,"volume":49147000,"rsi_14":37.77,"sma_20":251.26,"sma_60":247.43,"sma_120":220.16},{"date":"2025-10-20","open":254.94,"high":263.4,"low":254.68,"close":261.27,"volume":90483000,"rsi_14":63.89,"sma_20":251.82,"sma_60":248.24,"sma_120":220.59},{"date":"2025-10-21","open":260.91,"high":264.31,"low":260.86,"close":261.8,"volume":46695900,"rsi_14":91.12,"sma_20":252.44,"sma_60":249.19,"sma_120":221.01},{"date":"2025-10-22","open":261.68,"high":261.88,"low":254.48,"close":257.49,"volume":45015300,"rsi_14":73.24,"sma_20":252.48,"sma_60":250.25,"sma_120":221.39},{"date":"2025-10-23","open":258.98,"high":259.66,"low":257.05,"close":258.62,"volume":32754900,"rsi_14":74.37,"sma_20":253.04,"sma_60":251.23,"sma_120":221.84},{"date":"2025-10-24","open":260.22,"high":263.15,"low":258.22,"close":261.85,"volume":38253700,"rsi_14":76.02,"sma_20":254.79,"sma_60":252.19,"sma_120":222.38},{"date":"2025-10-27","open":263.9,"high":268.12,"low":263.67,"close":267.81,"volume":44888200,"rsi_14":85.6,"sma_20":256.9,"sma_60":253.26,"sma_120":222.97},{"date":"2025-10-28","open":267.99,"high":268.89,"low":267.16,"close":268.0,"volume":41534800,"rsi_14":82.96,"sma_20":259.02,"sma_60":254.28,"sma_120":223.58},{"date":"2025-10-29","open":268.28,"high":270.41,"low":266.12,"close":268.7,"volume":51086700,"rsi_14":73.17,"sma_20":261.06,"sma_60":255.31,"sma_120":224.18},{"date":"2025-10-30","open":270.98,"high":273.13,"low":267.49,"close":270.4,"volume":69886500,"rsi_14":74.99,"sma_20":263.45,"sma_60":256.42,"sma_120":224.8},{"date":"2025-10-31","open":275.96,"high":276.29,"low":268.16,"close":269.37,"volume":86167100,"rsi_14":92.63,"sma_20":265.26,"sma_60":257.25,"sma_120":225.29},{"date":"2025-11-03","open":269.42,"high":269.85,"low":265.26,"close":268.05,"volume":50194600,"rsi_14":83.42,"sma_20":265.94,"sma_60":257.68,"sma_120":225.76},{"date":"2025-11-04","open":267.34,"high":270.49,"low":266.63,"close":269.04,"volume":49274800,"rsi_14":80.29,"sma_20":266.66,"sma_60":258.2,"sma_120":226.24},{"date":"2025-11-05","open":267.62,"high":270.69,"low":265.94,"close":269.14,"volume":43683100,"rsi_14":61.03,"sma_20":267.83,"sma_60":258.8,"sma_120":226.74},{"date":"2025-11-06","open":266.9,"high":272.39,"low":266.9,"close":268.77,"volume":51204000,"rsi_14":56.2,"sma_20":268.85,"sma_60":259.23,"sma_120":227.22},{"date":"2025-11-07","open":268.8,"high":271.28,"low":265.78,"close":267.48,"volume":48227400,"rsi_14":40.97,"sma_20":269.41,"sma_60":259.66,"sma_120":227.72},{"date":"2025-11-10","open":268.22,"high":272.98,"low":266.73,"close":268.69,"volume":41312400,"rsi_14":36.5,"sma_20":269.5,"sma_60":260.17,"sma_120":228.25},{"date":"2025-11-11","open":269.07,"high":275.15,"low":269.06,"close":274.5,"volume":46208300,"rsi_14":73.13,"sma_20":270.15,"sma_60":260.86,"sma_120":228.86},{"date":"2025-11-12","open":274.25,"high":274.97,"low":270.96,"close":272.72,"volume":48398000,"rsi_14":70.21,"sma_20":270.56,"sma_60":261.47,"sma_120":229.47},{"date":"2025-11-13","open":273.36,"high":275.94,"low":271.34,"close":272.2,"volume":49602800,"rsi_14":64.28,"sma_20":270.74,"sma_60":262.01,"sma_120":230.12},{"date":"2025-11-14","open":270.31,"high":275.2,"low":268.86,"close":271.66,"volume":47431300,"rsi_14":60.96,"sma_20":270.97,"sma_60":262.5,"sma_120":230.72},{"date":"2025-11-17","open":268.08,"high":269.75,"low":265.0,"close":266.73,"volume":45018300,"rsi_14":43.65,"sma_20":270.83,"sma_60":262.86,"sma_120":231.28},{"date":"2025-11-18","open":269.25,"high":269.97,"low":264.59,"close":266.71,"volume":45677300,"rsi_14":47.41,"sma_20":270.6,"sma_60":263.24,"sma_120":231.85},{"date":"2025-11-19","open":264.8,"high":271.46,"low":264.77,"close":267.82,"volume":40424500,"rsi_14":47.05,"sma_20":270.47,"sma_60":263.59,"sma_120":232.42},{"date":"2025-11-20","open":270.09,"high":274.68,"low":265.19,"close":265.52,"volume":45823600,"rsi_14":9.96,"sma_20":270.14,"sma_60":264.01,"sma_120":232.96},{"date":"2025-11-21","open":265.22,"high":272.58,"low":264.94,"close":270.75,"volume":59030800,"rsi_14":43.27,"sma_20":270.47,"sma_60":264.89,"sma_120":233.53},{"date":"2025-11-24","open":270.16,"high":276.24,"low":270.16,"close":275.16,"volume":65585800,"rsi_14":57.98,"sma_20":271.12,"sma_60":265.84,"sma_120":234.14},{"date":"2025-11-25","open":274.52,"high":279.61,"low":274.5,"close":276.21,"volume":46914200,"rsi_14":61.92,"sma_20":271.29,"sma_60":266.82,"sma_120":234.78},{"date":"2025-11-26","open":276.2,"high":278.76,"low":275.87,"close":276.79,"volume":33431400,"rsi_14":84.2,"sma_20":271.7,"sma_60":267.77,"sma_120":235.4},{"date":"2025-11-28","open":276.5,"high":278.24,"low":275.23,"close":278.09,"volume":20135600,"rsi_14":67.23,"sma_20":271.51,"sma_60":257.92,"sma_120":236.05},{"date":"2025-12-01","open":277.25,"high":282.64,"low":275.38,"close":282.32,"volume":46587700,"rsi_14":70.16,"sma_20":272.16,"sma_60":258.65,"sma_120":236.72},{"date":"2025-12-02","open":282.22,"high":286.61,"low":281.86,"close":285.41,"volume":53669500,"rsi_14":67.54,"sma_20":273.03,"sma_60":259.46,"sma_120":237.46},{"date":"2025-12-03","open":285.42,"high":287.83,"low":282.52,"close":283.37,"volume":43538700,"rsi_14":66.98,"sma_20":273.75,"sma_60":260.29,"sma_120":238.17},{"date":"2025-12-04","open":283.32,"high":283.95,"low":277.83,"close":279.93,"volume":43989100,"rsi_14":61.27,"sma_20":274.29,"sma_60":261.19,"sma_120":238.87},{"date":"2025-12-05","open":279.77,"high":280.37,"low":277.29,"close":278.02,"volume":47265800,"rsi_14":58.91,"sma_20":274.76,"sma_60":262.01,"sma_120":239.55},{"date":"2025-12-08","open":277.37,"high":278.9,"low":275.39,"close":277.13,"volume":38211800,"rsi_14":66.46,"sma_20":275.24,"sma_60":262.74,"sma_120":240.23},{"date":"2025-12-09","open":277.4,"high":279.26,"low":276.16,"close":276.42,"volume":32193300,"rsi_14":65.04,"sma_20":275.63,"sma_60":263.42,"sma_120":240.91},{"date":"2025-12-10","open":276.99,"high":278.98,"low":275.68,"close":278.02,"volume":33038300,"rsi_14":65.55,"sma_20":275.8,"sma_60":264.1,"sma_120":241.56},{"date":"2025-12-11","open":278.34,"high":278.82,"low":273.06,"close":277.27,"volume":33248000,"rsi_14":68.82,"sma_20":276.03,"sma_60":264.76,"sma_120":242.2},{"date":"2025-12-12","open":277.14,"high":278.45,"low":276.06,"close":277.52,"volume":39532900,"rsi_14":62.9,"sma_20":276.3,"sma_60":265.43,"sma_120":242.86},{"date":"2025-12-15","open":279.38,"high":279.38,"low":272.09,"close":273.36,"volume":50409100,"rsi_14":46.53,"sma_20":276.38,"sma_60":265.91,"sma_120":243.46},{"date":"2025-12-16","open":272.07,"high":274.75,"low":271.05,"close":273.86,"volume":37648600,"rsi_14":45.37,"sma_20":276.74,"sma_60":266.23,"sma_120":244.08},{"date":"2025-12-17","open":274.26,"high":275.4,"low":270.9,"close":271.1,"volume":50138700,"rsi_14":39.69,"sma_20":276.96,"sma_60":266.52,"sma_120":244.67},{"date":"2025-12-18","open":272.86,"high":272.88,"low":266.22,"close":271.44,"volume":51630700,"rsi_14":37.55,"sma_20":277.14,"sma_60":266.86,"sma_120":245.24},{"date":"2025-12-19","open":271.4,"high":273.85,"low":269.16,"close":272.92,"volume":144632000,"rsi_14":30.33,"sma_20":277.51,"sma_60":267.14,"sma_120":245.79},{"date":"2025-12-22","open":272.11,"high":273.13,"low":269.77,"close":270.23,"volume":36571800,"rsi_14":17.73,"sma_20":277.49,"sma_60":267.4,"sma_120":246.28},{"date":"2025-12-23","open":270.1,"high":271.75,"low":268.82,"close":271.61,"volume":29642000,"rsi_14":24.29,"sma_20":277.31,"sma_60":267.71,"sma_120":246.77},{"date":"2025-12-24","open":271.59,"high":274.68,"low":271.45,"close":273.06,"volume":17910600,"rsi_14":33.54,"sma_20":277.15,"sma_60":268.03,"sma_120":247.31},{"date":"2025-12-26","open":273.41,"high":274.62,"low":272.11,"close":272.65,"volume":21521800,"rsi_14":36.15,"sma_20":276.94,"sma_60":268.33,"sma_120":247.84},{"date":"2025-12-29","open":271.94,"high":273.61,"low":271.6,"close":273.01,"volume":23715200,"rsi_14":39.07,"sma_20":276.69,"sma_60":268.62,"sma_120":248.37},{"date":"2025-12-30","open":272.06,"high":273.33,"low":271.53,"close":272.33,"volume":22139600,"rsi_14":39.13,"sma_20":276.19,"sma_60":268.87,"sma_120":248.88},{"date":"2025-12-31","open":272.31,"high":272.93,"low":271.01,"close":271.12,"volume":27293600,"rsi_14":31.28,"sma_20":275.47,"sma_60":269.13,"sma_120":249.39},{"date":"2026-01-02","open":271.51,"high":277.08,"low":268.26,"close":270.27,"volume":37838100,"rsi_14":31.11,"sma_20":274.82,"sma_60":269.37,"sma_120":249.91},{"date":"2026-01-05","open":269.9,"high":270.77,"low":265.41,"close":266.53,"volume":45647200,"rsi_14":25.05,"sma_20":274.14,"sma_60":269.53,"sma_120":250.4},{"date":"2026-01-06","open":266.27,"high":266.82,"low":261.4,"close":261.64,"volume":52352100,"rsi_14":24.24,"sma_20":273.32,"sma_60":269.67,"sma_120":250.84},{"date":"2026-01-07","open":262.48,"high":262.96,"low":259.1,"close":259.62,"volume":48309800,"rsi_14":20.67,"sma_20":272.44,"sma_60":269.93,"sma_120":251.26},{"date":"2026-01-08","open":256.32,"high":258.58,"low":255.0,"close":258.33,"volume":50419300,"rsi_14":22.0,"sma_20":271.54,"sma_60":270.12,"sma_120":251.66},{"date":"2026-01-09","open":258.37,"high":259.5,"low":255.52,"close":258.66,"volume":39997000,"rsi_14":21.94,"sma_20":270.57,"sma_60":270.32,"sma_120":252.06},{"date":"2026-01-12","open":258.45,"high":260.58,"low":256.1,"close":259.54,"volume":45263800,"rsi_14":19.83,"sma_20":269.68,"sma_60":270.51,"sma_120":252.44},{"date":"2026-01-13","open":258.01,"high":261.09,"low":257.68,"close":260.33,"volume":45730800,"rsi_14":25.61,"sma_20":268.82,"sma_60":270.74,"sma_120":252.84},{"date":"2026-01-14","open":258.78,"high":261.1,"low":256.01,"close":259.25,"volume":40019400,"rsi_14":19.06,"sma_20":268.11,"sma_60":270.87,"sma_120":253.23},{"date":"2026-01-15","open":259.94,"high":260.32,"low":256.35,"close":257.5,"volume":39388600,"rsi_14":11.65,"sma_20":267.29,"sma_60":270.81,"sma_120":253.6},{"date":"2026-01-16","open":257.19,"high":258.19,"low":254.23,"close":254.83,"volume":72142773,"rsi_14":33.8,"sma_20":270.83,"sma_60":267.91,"sma_120":235.86},{"date":"2026-01-20","open":252.04,"high":254.09,"low":242.75,"close":246.02,"volume":80267500,"rsi_14":6.47,"sma_20":265.2,"sma_60":270.5,"sma_120":254.25},{"date":"2026-01-21","open":248.02,"high":250.87,"low":244.51,"close":246.97,"volume":54641700,"rsi_14":9.44,"sma_20":263.9,"sma_60":270.3,"sma_120":254.57},{"date":"2026-01-22","open":248.52,"high":250.31,"low":247.47,"close":247.67,"volume":39708300,"rsi_14":11.87,"sma_20":262.77,"sma_60":270.07,"sma_120":254.92},{"date":"2026-01-23","open":246.64,"high":248.73,"low":244.01,"close":247.36,"volume":41689000,"rsi_14":12.08,"sma_20":261.55,"sma_60":269.72,"sma_120":255.3},{"date":"2026-01-26","open":250.79,"high":255.86,"low":249.12,"close":254.71,"volume":55969200,"rsi_14":32.53,"sma_20":260.63,"sma_60":269.5,"sma_120":255.74},{"date":"2026-01-27","open":258.46,"high":261.23,"low":257.5,"close":257.56,"volume":49648300,"rsi_14":43.58,"sma_20":259.87,"sma_60":269.32,"sma_120":256.2},{"date":"2026-01-28","open":256.94,"high":258.15,"low":253.81,"close":255.74,"volume":41288000,"rsi_14":43.86,"sma_20":259.01,"sma_60":269.07,"sma_120":256.57},{"date":"2026-01-29","open":257.29,"high":258.94,"low":253.71,"close":257.57,"volume":67253000,"rsi_14":48.82,"sma_20":258.27,"sma_60":268.87,"sma_120":256.89},{"date":"2026-01-30","open":254.47,"high":261.18,"low":251.49,"close":258.77,"volume":92443400,"rsi_14":50.17,"sma_20":257.65,"sma_60":268.72,"sma_120":257.14},{"date":"2026-02-02","open":259.32,"high":269.75,"low":258.5,"close":269.27,"volume":73913400,"rsi_14":61.42,"sma_20":257.6,"sma_60":268.72,"sma_120":257.5},{"date":"2026-02-03","open":268.46,"high":271.14,"low":266.88,"close":268.74,"volume":64394700,"rsi_14":59.92,"sma_20":257.71,"sma_60":268.72,"sma_120":257.84},{"date":"2026-02-04","open":271.54,"high":278.19,"low":271.54,"close":275.73,"volume":90545700,"rsi_14":67.08,"sma_20":258.42,"sma_60":268.83,"sma_120":258.2},{"date":"2026-02-05","open":277.37,"high":278.73,"low":272.48,"close":275.15,"volume":52977400,"rsi_14":68.74,"sma_20":259.2,"sma_60":268.96,"sma_120":258.56},{"date":"2026-02-06","open":276.36,"high":280.14,"low":276.17,"close":277.36,"volume":50453400,"rsi_14":74.16,"sma_20":260.15,"sma_60":269.11,"sma_120":258.95},{"date":"2026-02-09","open":277.41,"high":277.7,"low":271.21,"close":274.13,"volume":44623400,"rsi_14":83.7,"sma_20":260.91,"sma_60":269.09,"sma_120":259.31},{"date":"2026-02-10","open":274.51,"high":274.87,"low":272.45,"close":273.19,"volume":34314082,"rsi_14":55.68,"sma_20":270.87,"sma_60":268.35,"sma_120":257.68},{"date":"2026-02-11","open":274.4,"high":279.68,"low":273.96,"close":275.01,"volume":51405193,"rsi_14":56.24,"sma_20":271.02,"sma_60":268.74,"sma_120":237.09},{"date":"2026-02-12","open":275.1,"high":275.22,"low":259.71,"close":261.26,"volume":81077229,"rsi_14":45.08,"sma_20":270.49,"sma_60":268.9,"sma_120":258.17},{"date":"2026-02-13","open":261.54,"high":261.76,"low":254.99,"close":255.32,"volume":56290673,"rsi_14":42.83,"sma_20":269.9,"sma_60":268.8,"sma_120":258.32},{"date":"2026-02-17","open":257.58,"high":265.81,"low":255.08,"close":263.41,"volume":57986071,"rsi_14":48.54,"sma_20":269.72,"sma_60":268.83,"sma_120":258.54},{"date":"2026-02-18","open":263.13,"high":266.34,"low":261.98,"close":263.88,"volume":34203300,"rsi_14":56.77,"sma_20":263.57,"sma_60":268.64,"sma_120":261.24},{"date":"2026-02-19","open":262.13,"high":264.01,"low":259.58,"close":260.11,"volume":30845300,"rsi_14":51.9,"sma_20":264.22,"sma_60":268.54,"sma_120":261.49},{"date":"2026-02-20","open":258.5,"high":264.27,"low":257.7,"close":264.1,"volume":42070499,"rsi_14":45.49,"sma_20":269.58,"sma_60":268.87,"sma_120":258.79},{"date":"2026-02-23","open":263.02,"high":268.95,"low":262.91,"close":265.7,"volume":37308200,"rsi_14":46.47,"sma_20":265.94,"sma_60":268.27,"sma_120":262.04},{"date":"2026-02-24","open":267.52,"high":274.4,"low":267.26,"close":271.65,"volume":46693671,"rsi_14":50.39,"sma_20":269.81,"sma_60":269.03,"sma_120":259.11},{"date":"2026-02-25","open":271.38,"high":274.45,"low":270.56,"close":273.74,"volume":32896445,"rsi_14":48.97,"sma_20":270.1,"sma_60":269.29,"sma_120":259.51},{"date":"2026-02-26","open":274.51,"high":275.61,"low":270.31,"close":272.46,"volume":32100044,"rsi_14":48.21,"sma_20":270.32,"sma_60":269.54,"sma_120":259.89},{"date":"2026-02-27","open":272.32,"high":272.32,"low":262.42,"close":263.71,"volume":72366505,"rsi_14":42.96,"sma_20":270.21,"sma_60":269.62,"sma_120":260.18},{"date":"2026-03-02","open":261.86,"high":266.05,"low":259.73,"close":264.24,"volume":41632664,"rsi_14":43.29,"sma_20":270.14,"sma_60":269.71,"sma_120":260.47},{"date":"2026-03-03","open":262.85,"high":265.08,"low":259.66,"close":263.28,"volume":38055252,"rsi_14":42.48,"sma_20":269.75,"sma_60":269.73,"sma_120":260.72},{"date":"2026-03-04","open":264.21,"high":265.67,"low":260.95,"close":262.05,"volume":39306335,"rsi_14":38.91,"sma_20":268.29,"sma_60":266.72,"sma_120":263.95},{"date":"2026-03-05","open":260.31,"high":261.09,"low":256.79,"close":259.82,"volume":49260625,"rsi_14":48.47,"sma_20":267.48,"sma_60":266.41,"sma_120":264.21},{"date":"2026-03-06","open":258.17,"high":258.31,"low":253.91,"close":257.0,"volume":41120042,"rsi_14":51.92,"sma_20":266.56,"sma_60":266.07,"sma_120":264.41},{"date":"2026-03-09","open":255.17,"high":260.68,"low":253.22,"close":259.41,"volume":38114600,"rsi_14":44.76,"sma_20":265.65,"sma_60":265.78,"sma_120":264.6},{"date":"2026-03-10","open":257.11,"high":262.01,"low":256.49,"close":260.36,"volume":30520260,"rsi_14":45.45,"sma_20":264.96,"sma_60":265.48,"sma_120":264.79},{"date":"2026-03-11","open":260.71,"high":261.66,"low":259.08,"close":260.34,"volume":26107973,"rsi_14":50.33,"sma_20":264.32,"sma_60":265.19,"sma_120":264.97},{"date":"2026-03-12","open":257.96,"high":258.48,"low":253.72,"close":255.3,"volume":40706010,"rsi_14":37.73,"sma_20":263.33,"sma_60":264.82,"sma_120":265.13},{"date":"2026-03-13","open":255.02,"high":255.87,"low":249.07,"close":249.67,"volume":36929988,"rsi_14":32.61,"sma_20":263.74,"sma_60":268.41,"sma_120":262.13},{"date":"2026-03-16","open":251.65,"high":253.43,"low":249.43,"close":252.37,"volume":32074209,"rsi_14":23.69,"sma_20":262.7,"sma_60":268.1,"sma_120":262.26},{"date":"2026-03-17","open":252.5,"high":254.67,"low":251.73,"close":253.77,"volume":32361607,"rsi_14":22.25,"sma_20":262.12,"sma_60":263.76,"sma_120":265.14},{"date":"2026-03-18","open":252.17,"high":254.48,"low":248.55,"close":249.49,"volume":35757874,"rsi_14":20.54,"sma_20":261.4,"sma_60":263.39,"sma_120":265.12},{"date":"2026-03-19","open":248.95,"high":251.38,"low":246.86,"close":248.51,"volume":34864082,"rsi_14":25.66,"sma_20":260.82,"sma_60":262.98,"sma_120":265.06},{"date":"2026-03-20","open":247.53,"high":248.75,"low":245.56,"close":247.54,"volume":88331081,"rsi_14":23.6,"sma_20":259.99,"sma_60":262.6,"sma_120":265.0},{"date":"2026-03-23","open":253.51,"high":254.14,"low":249.83,"close":251.04,"volume":40546109,"rsi_14":32.09,"sma_20":259.25,"sma_60":263.55,"sma_120":248.07},{"date":"2026-03-24","open":249.9,"high":254.37,"low":249.1,"close":251.19,"volume":45152288,"rsi_14":33.58,"sma_20":258.23,"sma_60":263.62,"sma_120":248.41},{"date":"2026-03-25","open":253.64,"high":254.54,"low":251.15,"close":252.17,"volume":28476668,"rsi_14":37.97,"sma_20":257.15,"sma_60":263.7,"sma_120":248.75},{"date":"2026-03-26","open":251.66,"high":256.54,"low":250.32,"close":252.44,"volume":41796650,"rsi_14":42.21,"sma_20":256.15,"sma_60":263.77,"sma_120":249.07},{"date":"2026-03-27","open":253.44,"high":255.03,"low":247.62,"close":248.35,"volume":47899998,"rsi_14":32.13,"sma_20":255.38,"sma_60":263.79,"sma_120":249.37},{"date":"2026-03-30","open":249.62,"high":250.42,"low":245.07,"close":246.19,"volume":39446213,"rsi_14":27.96,"sma_20":254.47,"sma_60":263.7,"sma_120":249.64},{"date":"2026-03-31","open":247.46,"high":255.02,"low":246.66,"close":253.33,"volume":49598091,"rsi_14":41.08,"sma_20":253.97,"sma_60":263.57,"sma_120":249.98},{"date":"2026-04-01","open":253.62,"high":255.72,"low":252.88,"close":255.17,"volume":40059432,"rsi_14":49.82,"sma_20":253.63,"sma_60":263.45,"sma_120":250.33},{"date":"2026-04-02","open":253.74,"high":255.67,"low":250.2,"close":255.46,"volume":31289369,"rsi_14":59.42,"sma_20":253.41,"sma_60":263.41,"sma_120":250.71},{"date":"2026-04-06","open":256.05,"high":261.69,"low":256.0,"close":258.4,"volume":29329911,"rsi_14":59.73,"sma_20":253.48,"sma_60":263.41,"sma_120":251.12},{"date":"2026-04-07","open":255.69,"high":255.74,"low":245.26,"close":253.04,"volume":62148008,"rsi_14":48.96,"sma_20":253.16,"sma_60":263.26,"sma_120":251.51},{"date":"2026-04-08","open":257.99,"high":259.28,"low":256.07,"close":258.44,"volume":41032772,"rsi_14":62.41,"sma_20":253.06,"sma_60":263.09,"sma_120":251.98},{"date":"2026-04-09","open":258.53,"high":260.65,"low":255.61,"close":260.02,"volume":28121574,"rsi_14":65.7,"sma_20":253.05,"sma_60":262.96,"sma_120":252.46},{"date":"2026-04-10","open":259.51,"high":261.72,"low":258.56,"close":260.01,"volume":31291473,"rsi_14":67.47,"sma_20":253.28,"sma_60":262.81,"sma_120":252.95},{"date":"2026-04-13","open":259.26,"high":259.71,"low":256.2,"close":258.73,"volume":36234698,"rsi_14":61.5,"sma_20":253.74,"sma_60":262.61,"sma_120":253.33},{"date":"2026-04-14","open":258.78,"high":261.46,"low":256.73,"close":258.37,"volume":48370710,"rsi_14":60.65,"sma_20":254.04,"sma_60":262.42,"sma_120":253.66},{"date":"2026-04-15","open":257.7,"high":266.08,"low":257.35,"close":265.95,"volume":49913510,"rsi_14":67.1,"sma_20":254.65,"sma_60":262.38,"sma_120":253.97},{"date":"2026-04-16","open":266.32,"high":266.68,"low":260.8,"close":262.93,"volume":43323112,"rsi_14":62.18,"sma_20":255.32,"sma_60":262.28,"sma_120":254.28},{"date":"2026-04-17","open":266.48,"high":271.81,"low":266.24,"close":269.74,"volume":61436228,"rsi_14":73.36,"sma_20":256.39,"sma_60":262.28,"sma_120":254.62},{"date":"2026-04-20","open":269.84,"high":273.78,"low":269.8,"close":272.56,"volume":36590169,"rsi_14":78.4,"sma_20":257.64,"sma_60":262.34,"sma_120":254.95},{"date":"2026-04-21","open":271.01,"high":272.31,"low":264.92,"close":265.69,"volume":50209755,"rsi_14":63.39,"sma_20":258.37,"sma_60":262.31,"sma_120":255.23},{"date":"2026-04-22","open":267.34,"high":273.25,"low":266.39,"close":272.68,"volume":43249204,"rsi_14":67.06,"sma_20":259.45,"sma_60":262.37,"sma_120":255.58},{"date":"2026-04-23","open":274.55,"high":275.27,"low":271.16,"close":272.94,"volume":33399639,"rsi_14":67.04,"sma_20":260.49,"sma_60":262.34,"sma_120":255.94},{"date":"2026-04-24","open":272.27,"high":272.57,"low":269.17,"close":270.57,"volume":38157110,"rsi_14":62.01,"sma_20":261.4,"sma_60":262.3,"sma_120":256.28},{"date":"2026-04-27","open":265.61,"high":267.88,"low":264.59,"close":267.13,"volume":41466762,"rsi_14":64.43,"sma_20":262.34,"sma_60":262.21,"sma_120":256.62},{"date":"2026-04-28","open":271.85,"high":272.74,"low":268.18,"close":270.22,"volume":40018940,"rsi_14":62.67,"sma_20":263.54,"sma_60":262.72,"sma_120":263.36},{"date":"2026-04-29","open":267.07,"high":270.55,"low":266.56,"close":269.68,"volume":30047869,"rsi_14":60.63,"sma_20":264.36,"sma_60":262.7,"sma_120":263.57},{"date":"2026-04-30","open":270.01,"high":275.5,"low":267.66,"close":270.86,"volume":91848230,"rsi_14":61.64,"sma_20":265.15,"sma_60":262.69,"sma_120":263.79},{"date":"2026-05-01","open":278.35,"high":286.7,"low":277.87,"close":279.64,"volume":77938859,"rsi_14":69.31,"sma_20":266.36,"sma_60":262.76,"sma_120":264.07},{"date":"2026-05-04","open":279.15,"high":280.13,"low":274.37,"close":276.33,"volume":46668401,"rsi_14":65.75,"sma_20":267.26,"sma_60":262.66,"sma_120":258.55},{"date":"2026-05-05","open":276.43,"high":284.06,"low":276.0,"close":283.67,"volume":49311712,"rsi_14":65.59,"sma_20":268.79,"sma_60":262.87,"sma_120":258.98},{"date":"2026-05-06","open":281.41,"high":287.51,"low":280.57,"close":286.99,"volume":58336072,"rsi_14":71.07,"sma_20":270.22,"sma_60":263.06,"sma_120":259.44},{"date":"2026-05-07","open":288.75,"high":291.61,"low":285.27,"close":286.92,"volume":45224300,"rsi_14":67.06,"sma_20":271.57,"sma_60":263.24,"sma_120":259.92},{"date":"2026-05-08","open":289.49,"high":294.23,"low":289.48,"close":292.79,"volume":52692761,"rsi_14":68.94,"sma_20":273.21,"sma_60":263.5,"sma_120":260.38},{"date":"2026-05-11","open":291.72,"high":293.62,"low":289.98,"close":292.42,"volume":42247285,"rsi_14":78.04,"sma_20":274.89,"sma_60":264.12,"sma_120":260.83},{"date":"2026-05-12","open":292.3,"high":295.01,"low":292.3,"close":294.54,"volume":45748129,"rsi_14":75.51,"sma_20":276.68,"sma_60":264.47,"sma_120":261.29},{"date":"2026-05-13","open":293.24,"high":300.66,"low":293.24,"close":298.61,"volume":52684260,"rsi_14":77.53,"sma_20":278.31,"sma_60":264.86,"sma_120":261.8},{"date":"2026-05-14","open":299.56,"high":300.19,"low":295.12,"close":297.95,"volume":35324922,"rsi_14":80.51,"sma_20":280.05,"sma_60":265.47,"sma_120":262.33},{"date":"2026-05-15","open":297.64,"high":302.93,"low":296.26,"close":299.97,"volume":54862836,"rsi_14":87.88,"sma_20":281.55,"sma_60":266.21,"sma_120":262.95},{"date":"2026-05-18","open":299.98,"high":300.4,"low":294.65,"close":297.58,"volume":34482959,"rsi_14":82.03,"sma_20":282.79,"sma_60":266.78,"sma_120":263.51},{"date":"2026-05-19","open":296.71,"high":300.25,"low":296.09,"close":298.71,"volume":42243561,"rsi_14":83.54,"sma_20":284.43,"sma_60":267.35,"sma_120":264.06},{"date":"2026-05-20","open":297.92,"high":302.54,"low":297.82,"close":301.99,"volume":37307876,"rsi_14":84.3,"sma_20":285.88,"sma_60":267.85,"sma_120":264.6},{"date":"2026-05-21","open":300.79,"high":305.27,"low":300.14,"close":304.72,"volume":42965126,"rsi_14":81.87,"sma_20":287.46,"sma_60":268.37,"sma_120":265.16},{"date":"2026-05-22","open":305.85,"high":311.13,"low":305.57,"close":308.55,"volume":43670223,"rsi_14":90.48,"sma_20":289.35,"sma_60":268.96,"sma_120":265.75},{"date":"2026-05-26","open":309.29,"high":311.55,"low":307.4,"close":308.06,"volume":48000493,"rsi_14":86.98,"sma_20":291.38,"sma_60":269.7,"sma_120":266.34},{"date":"2026-05-27","open":308.06,"high":312.99,"low":308.03,"close":310.58,"volume":50430919,"rsi_14":86.65,"sma_20":293.39,"sma_60":270.47,"sma_120":266.88},{"date":"2026-05-28","open":310.41,"high":312.53,"low":309.3,"close":312.24,"volume":48220390,"rsi_14":87.5,"sma_20":295.51,"sma_60":271.28,"sma_120":267.35},{"date":"2026-05-29","open":311.5,"high":314.72,"low":309.26,"close":311.79,"volume":70026752,"rsi_14":83.46,"sma_20":297.54,"sma_60":272.11,"sma_120":267.84},{"date":"2026-06-01","open":309.35,"high":310.67,"low":304.75,"close":306.04,"volume":48849933,"rsi_14":70.58,"sma_20":298.85,"sma_60":272.87,"sma_120":268.29},{"date":"2026-06-02","open":307.19,"high":315.17,"low":306.42,"close":314.92,"volume":44534716,"rsi_14":75.58,"sma_20":300.77,"sma_60":273.84,"sma_120":268.78},{"date":"2026-06-03","open":313.9,"high":316.66,"low":308.58,"close":309.99,"volume":50836705,"rsi_14":63.98,"sma_20":302.07,"sma_60":274.68,"sma_120":269.24},{"date":"2026-06-04","open":312.96,"high":313.27,"low":309.38,"close":310.96,"volume":44869134,"rsi_14":65.85,"sma_20":303.26,"sma_60":275.52,"sma_120":269.71},{"date":"2026-06-05","open":312.59,"high":314.89,"low":306.88,"close":307.07,"volume":65310502,"rsi_14":58.28,"sma_20":304.25,"sma_60":276.29,"sma_120":270.15},{"date":"2026-06-08","open":308.47,"high":317.12,"low":300.91,"close":301.28,"volume":77949082,"rsi_14":53.99,"sma_20":304.66,"sma_60":277.05,"sma_120":270.54},{"date":"2026-06-09","open":300.01,"high":300.49,"low":287.53,"close":290.3,"volume":70108847,"rsi_14":42.51,"sma_20":304.56,"sma_60":277.73,"sma_120":270.82},{"date":"2026-06-10","open":290.49,"high":294.49,"low":287.13,"close":291.32,"volume":52793266,"rsi_14":40.11,"sma_20":304.4,"sma_60":278.37,"sma_120":271.1},{"date":"2026-06-11","open":293.46,"high":296.74,"low":289.34,"close":295.37,"volume":42572497,"rsi_14":41.53,"sma_20":304.24,"sma_60":279.06,"sma_120":271.43},{"date":"2026-06-12","open":295.77,"high":296.88,"low":289.37,"close":290.88,"volume":38784789,"rsi_14":34.19,"sma_20":303.88,"sma_60":279.75,"sma_120":271.72},{"date":"2026-06-15","open":293.86,"high":297.52,"low":291.44,"close":296.16,"volume":45732573,"rsi_14":40.19,"sma_20":303.69,"sma_60":280.54,"sma_120":272.04},{"date":"2026-06-16","open":294.99,"high":300.22,"low":293.71,"close":298.98,"volume":39874404,"rsi_14":40.49,"sma_20":303.76,"sma_60":281.4,"sma_120":272.42},{"date":"2026-06-17","open":300.58,"high":301.81,"low":294.1,"close":295.69,"volume":42745060,"rsi_14":36.79,"sma_20":303.61,"sma_60":282.14,"sma_120":272.84},{"date":"2026-06-18","open":297.85,"high":300.31,"low":295.36,"close":297.75,"volume":85962201,"rsi_14":39.07,"sma_20":303.4,"sma_60":282.91,"sma_120":273.26},{"date":"2026-06-22","open":297.05,"high":302.16,"low":296.5,"close":296.75,"volume":44879914,"rsi_14":42.19,"sma_20":303.0,"sma_60":283.65,"sma_120":273.68},{"date":"2026-06-23","open":297.28,"high":301.38,"low":293.92,"close":294.04,"volume":52010929,"rsi_14":30.41,"sma_20":302.27,"sma_60":284.34,"sma_120":274.05},{"date":"2026-06-24","open":295.1,"high":299.44,"low":292.68,"close":292.82,"volume":53081859,"rsi_14":32.69,"sma_20":301.51,"sma_60":285.08,"sma_120":274.44},{"date":"2026-06-25","open":287.15,"high":288.55,"low":273.51,"close":274.91,"volume":107253659,"rsi_14":22.9,"sma_20":299.72,"sma_60":285.55,"sma_120":274.63},{"date":"2026-06-26","open":274.76,"high":285.7,"low":273.97,"close":283.53,"volume":261775450,"rsi_14":33.48,"sma_20":298.29,"sma_60":286.05,"sma_120":274.81},{"date":"2026-06-29","open":286.48,"high":288.12,"low":279.61,"close":281.49,"volume":66427002,"rsi_14":35.35,"sma_20":296.77,"sma_60":286.49,"sma_120":274.97},{"date":"2026-06-30","open":280.92,"high":289.69,"low":280.45,"close":289.11,"volume":65100155,"rsi_14":49.07,"sma_20":295.92,"sma_60":287.04,"sma_120":275.23},{"date":"2026-07-01","open":293.18,"high":296.33,"low":288.94,"close":294.12,"volume":50164232,"rsi_14":52.05,"sma_20":294.88,"sma_60":287.64,"sma_120":275.52},{"date":"2026-07-02","open":293.86,"high":309.15,"low":293.42,"close":308.36,"volume":75400626,"rsi_14":58.29,"sma_20":294.8,"sma_60":288.56,"sma_120":275.91},{"date":"2026-07-06","open":307.09,"high":313.93,"low":306.73,"close":312.39,"volume":53589977,"rsi_14":63.82,"sma_20":294.87,"sma_60":289.45,"sma_120":276.27},{"date":"2026-07-07","open":315.01,"high":315.2,"low":309.88,"close":310.39,"volume":42490002,"rsi_14":59.54,"sma_20":295.04,"sma_60":290.29,"sma_120":276.62},{"date":"2026-07-08","open":311.64,"high":314.54,"low":306.78,"close":313.12,"volume":41323480,"rsi_14":59.49,"sma_20":295.63,"sma_60":291.17,"sma_120":275.4},{"date":"2026-07-09","open":310.24,"high":316.25,"low":307.89,"close":315.94,"volume":48124490,"rsi_14":63.68,"sma_20":296.92,"sma_60":292.12,"sma_120":277.36},{"date":"2026-07-10","open":314.44,"high":316.63,"low":311.9,"close":315.04,"volume":34132321,"rsi_14":61.87,"sma_20":298.1,"sma_60":293.06,"sma_120":277.74},{"date":"2026-07-13","open":316.74,"high":323.17,"low":315.5,"close":317.03,"volume":43257804,"rsi_14":63.73,"sma_20":299.19,"sma_60":293.91,"sma_120":278.15},{"date":"2026-07-14","open":313.49,"high":315.91,"low":311.64,"close":314.58,"volume":36336829,"rsi_14":63.96,"sma_20":300.37,"sma_60":294.77,"sma_120":278.52},{"date":"2026-07-15","open":317.34,"high":328.44,"low":317.04,"close":327.21,"volume":60957644,"rsi_14":70.23,"sma_20":301.93,"sma_60":295.72,"sma_120":279.0},{"date":"2026-07-16","open":327.72,"high":334.39,"low":326.5,"close":332.97,"volume":62970617,"rsi_14":89.86,"sma_20":303.63,"sma_60":296.73,"sma_120":279.53},{"date":"2026-07-17","open":331.69,"high":334.7,"low":328.71,"close":333.45,"volume":63407059,"rsi_14":88.59,"sma_20":305.52,"sma_60":297.85,"sma_120":280.08},{"date":"2026-07-20","open":333.21,"high":333.42,"low":323.4,"close":326.3,"volume":53468008,"rsi_14":82.1,"sma_20":306.95,"sma_60":298.74,"sma_120":280.55},{"date":"2026-07-21","open":322.85,"high":329.31,"low":321.94,"close":327.45,"volume":41338917,"rsi_14":80.28,"sma_20":308.48,"sma_60":299.65,"sma_120":280.99},{"date":"2026-07-22","open":327.58,"high":328.71,"low":323.06,"close":325.6,"volume":38755929,"rsi_14":76.17,"sma_20":310.06,"sma_60":300.56,"sma_120":281.43},{"date":"2026-07-23","open":321.45,"high":323.02,"low":319.07,"close":321.38,"volume":40840778,"rsi_14":62.98,"sma_20":311.49,"sma_60":301.46,"sma_120":281.84},{"date":"2026-07-24","open":321.51,"high":334.08,"low":321.34,"close":332.73,"volume":47489415,"rsi_14":67.7,"sma_20":314.39,"sma_60":302.5,"sma_120":282.34},{"date":"2026-07-27","open":334.25,"high":339.27,"low":333.73,"close":336.62,"volume":49604297,"rsi_14":72.09,"sma_20":317.04,"sma_60":303.61,"sma_120":282.92},{"date":"2026-07-28","open":339.73,"high":342.59,"low":335.31,"close":339.78,"volume":51859042,"rsi_14":72.3,"sma_20":319.96,"sma_60":304.76,"sma_120":283.52},{"date":"2026-07-29","open":339.43,"high":344.27,"low":337.05,"close":337.89,"volume":56090840,"rsi_14":68.65,"sma_20":322.4,"sma_60":305.73,"sma_120":284.1},{"date":"2026-07-30","open":332.81,"high":334.46,"low":329.3,"close":333.14,"volume":74817792,"rsi_14":64.43,"sma_20":324.35,"sma_60":306.67,"sma_120":284.66},{"date":"2026-07-31","open":304.54,"high":310.42,"low":299.74,"close":308.64,"volume":132489137,"rsi_14":45.08,"sma_20":324.37,"sma_60":307.08,"sma_120":284.98},{"date":"2026-08-03","open":309.31,"high":311.53,"low":302.3,"close":303.15,"volume":75051951,"rsi_14":43.53,"sma_20":323.9,"sma_60":307.35,"sma_120":285.05},{"date":"2026-08-04","open":302.46,"high":310.15,"low":301.06,"close":309.11,"volume":68000969,"rsi_14":38.91,"sma_20":323.84,"sma_60":307.71,"sma_120":285.34},{"date":"2026-08-05","open":309.09,"high":311.44,"low":305.4,"close":310.73,"volume":49438763,"rsi_14":35.64,"sma_20":323.72,"sma_60":308.01,"sma_120":285.64},{"date":"2026-08-06","open":314.06,"high":316.01,"low":308.96,"close":312.14,"volume":46139901},{"date":"2026-08-07","open":311.18,"high":314.53,"low":310.47,"close":313.06,"volume":34437191,"rsi_14":40.82,"sma_20":323.43,"sma_60":308.64,"sma_120":286.54},{"date":"2026-08-10","open":306.83,"high":308.26,"low":304.61,"close":308.26,"volume":44812503,"rsi_14":37.21,"sma_20":322.98,"sma_60":308.8,"sma_120":286.91},{"date":"2026-08-11","open":307.75,"high":309.97,"low":302.79,"close":304.91,"volume":37476746,"rsi_14":36.49,"sma_20":322.48,"sma_60":308.91,"sma_120":287.25},{"date":"2026-08-12","open":305.1,"high":305.66,"low":300.57,"close":302.25,"volume":41657768,"rsi_14":37.24,"sma_20":321.22,"sma_60":308.95,"sma_120":287.6},{"date":"2026-08-13","open":304.21,"high":306.0,"low":302.05,"close":305.26,"volume":40349289,"rsi_14":29.5,"sma_20":319.82,"sma_60":309.07,"sma_120":287.94},{"date":"2026-08-14","open":306.0,"high":307.49,"low":304.3,"close":305.93,"volume":28229375,"rsi_14":25.98,"sma_20":318.43,"sma_60":309.19,"sma_120":288.27},{"date":"2026-08-17","open":306.21,"high":307.66,"low":302.94,"close":305.59,"volume":38169263,"rsi_14":22.04,"sma_20":317.38,"sma_60":309.24,"sma_120":288.55},{"date":"2026-08-18","open":307.58,"high":311.49,"low":305.74,"close":310.03,"volume":53424535,"rsi_14":28.08,"sma_20":316.49,"sma_60":309.32,"sma_120":288.85},{"date":"2026-08-19","open":310.14,"high":319.28,"low":309.6,"close":316.83,"volume":50505646,"rsi_14":37.47,"sma_20":316.04,"sma_60":309.46,"sma_120":289.21},{"date":"2026-08-20","open":317.45,"high":320.28,"low":310.65,"close":311.3,"volume":40959184,"rsi_14":52.53,"sma_20":315.52,"sma_60":309.51,"sma_120":289.6},{"date":"2026-08-21","open":312.05,"high":312.38,"low":307.01,"close":309.35,"volume":46876815,"rsi_14":56.78,"sma_20":314.34,"sma_60":309.48,"sma_120":289.98},{"date":"2026-08-24","open":311.47,"high":313.36,"low":309.97,"close":310.34,"volume":34673582},{"date":"2026-08-25","open":310.79,"high":313.59,"low":308.21,"close":309.9,"volume":25869807,"rsi_14":48.54,"sma_20":311.5,"sma_60":309.41,"sma_120":290.76},{"date":"2026-08-26","open":310.3,"high":315.43,"low":308.8,"close":313.45,"volume":34024486,"rsi_14":51.31,"sma_20":310.26,"sma_60":309.53,"sma_120":291.2},{"date":"2026-08-27","open":310.55,"high":315.4,"low":309.4,"close":314.58,"volume":32419233,"rsi_14":51.57,"sma_20":309.32,"sma_60":309.52,"sma_120":291.68},{"date":"2026-08-28","open":316.85,"high":322.37,"low":315.45,"close":319.7,"volume":38649398,"rsi_14":64.31,"sma_20":309.86,"sma_60":309.68,"sma_120":292.18},{"date":"2026-08-31","open":319.6,"high":321.24,"low":312.8,"close":316.85,"volume":41242724,"rsi_14":65.12,"sma_20":310.53,"sma_60":309.77,"sma_120":292.64},{"date":"2026-09-01","open":316.98,"high":327.3,"low":314.73,"close":325.13,"volume":53167388,"rsi_14":75.37,"sma_20":311.32,"sma_60":310.07,"sma_120":293.18},{"date":"2026-09-02","open":326.87,"high":328.4,"low":323.53,"close":324.96,"volume":33776370},{"date":"2026-09-03","open":324.87,"high":330.81,"low":324.11,"close":328.21,"volume":37225838,"rsi_14":74.84,"sma_20":312.81,"sma_60":311.08,"sma_120":294.41},{"date":"2026-09-04","open":328.31,"high":328.93,"low":317.86,"close":319.97,"volume":39606884,"rsi_14":63.63,"sma_20":313.14,"sma_60":311.56,"sma_120":294.97},{"date":"2026-09-08","open":317.1,"high":320.7,"low":314.9,"close":316.22,"volume":35477090},{"date":"2026-09-09","open":315.49,"high":319.15,"low":309.9,"close":315.34,"volume":65639962,"rsi_14":48.38,"sma_20":314.06,"sma_60":312.3,"sma_120":296.03},{"date":"2026-09-10","open":316.67,"high":326.74,"low":316.51,"close":326.57,"volume":70011913,"rsi_14":64.73,"sma_20":315.28,"sma_60":312.81,"sma_120":296.67},{"date":"2026-09-11","open":327.45,"high":336.22,"low":326.3,"close":332.27,"volume":50716865,"rsi_14":70.62,"sma_20":316.63,"sma_60":313.36,"sma_120":297.38},{"date":"2026-09-14","open":334.79,"high":335.5,"low":331.34,"close":333.08,"volume":39269147,"rsi_14":70.52,"sma_20":317.98,"sma_60":313.98,"sma_120":298.06},{"date":"2026-09-15","open":330.13,"high":331.78,"low":328.35,"close":331.34,"volume":31748183,"rsi_14":68.91,"sma_20":319.27,"sma_60":314.53,"sma_120":298.72},{"date":"2026-09-16","open":332.53,"high":335.48,"low":330.7,"close":332.41,"volume":35981000,"rsi_14":67.48,"sma_20":320.39,"sma_60":315.12,"sma_120":299.39},{"date":"2026-09-17","open":334.77,"high":338.34,"low":330.18,"close":337.0,"volume":36700225},{"date":"2026-09-18","open":337.9,"high":338.49,"low":332.53,"close":336.13,"volume":86588203,"rsi_14":65.38,"sma_20":322.64,"sma_60":316.55,"sma_120":300.81},{"date":"2026-09-21","open":335.28,"high":339.64,"low":333.05,"close":338.98,"volume":34999229,"rsi_14":70.71,"sma_20":324.12,"sma_60":317.62,"sma_120":301.58},{"date":"2026-09-22","open":340.13,"high":345.34,"low":338.75,"close":339.75,"volume":40711786,"rsi_14":65.92,"sma_20":325.59,"sma_60":318.55,"sma_120":302.3},{"date":"2026-09-23","open":341.07,"high":341.8,"low":335.5,"close":337.02,"volume":31658823,"rsi_14":62.44,"sma_20":326.95,"sma_60":319.47,"sma_120":302.98},{"date":"2026-09-24","open":336.72,"high":338.91,"low":334.3,"close":335.92,"volume":24733098,"rsi_14":58.32,"sma_20":328.07,"sma_60":320.25,"sma_120":303.64},{"date":"2026-09-25","open":336.04,"high":341.67,"low":334.53,"close":341.07,"volume":30002507,"rsi_14":74.4,"sma_20":329.4,"sma_60":321.02,"sma_120":304.33},{"date":"2026-09-28","open":340.37,"high":342.99,"low":338.04,"close":338.4,"volume":32820848,"rsi_14":76.3,"sma_20":330.33,"sma_60":321.52,"sma_120":305.04},{"date":"2026-09-29","open":336.96,"high":337.08,"low":328.7,"close":329.4,"volume":38478037,"rsi_14":63.98,"sma_20":330.96,"sma_60":321.8,"sma_120":305.63},{"date":"2026-09-30","open":330.8,"high":339.5,"low":330.14,"close":333.02,"volume":49988558,"rsi_14":57.56,"sma_20":331.35,"sma_60":322.17,"sma_120":306.23},{"date":"2026-10-01","open":330.0,"high":332.48,"low":325.81,"close":330.32,"volume":36306346,"rsi_14":47.54,"sma_20":331.62,"sma_60":322.45,"sma_120":306.81},{"date":"2026-10-02","open":333.26,"high":334.54,"low":330.61,"close":333.69,"volume":33278552,"rsi_14":50.72,"sma_20":331.89,"sma_60":322.74,"sma_120":307.43},{"date":"2026-10-05","open":332.81,"high":336.21,"low":331.65,"close":332.89,"volume":34400850,"rsi_14":51.88,"sma_20":332.54,"sma_60":323.04,"sma_120":308.05},{"date":"2026-10-06","open":332.28,"high":334.38,"low":330.62,"close":333.63,"volume":30449005},{"date":"2026-10-07","open":336.96,"high":338.67,"low":332.78,"close":336.67,"volume":34147860,"rsi_14":49.58,"sma_20":334.48,"sma_60":323.67,"sma_120":309.22},{"date":"2026-10-08","open":336.81,"high":341.57,"low":335.9,"close":340.42,"volume":35332449,"rsi_14":55.07,"sma_20":335.17,"sma_60":323.89,"sma_120":309.8},{"date":"2026-10-09","open":331.69,"high":338.61,"low":330.7,"close":336.64,"volume":37881199,"rsi_14":47.29,"sma_20":335.39,"sma_60":323.94,"sma_120":310.33},{"date":"2026-10-12","open":338.21,"high":342.63,"low":337.6,"close":340.97,"volume":25900599,"rsi_14":51.3,"sma_20":335.78,"sma_60":324.07,"sma_120":310.96},{"date":"2026-10-13","open":344.67,"high":348.15,"low":340.74,"close":341.27,"volume":38983839,"rsi_14":54.79,"sma_20":336.28,"sma_60":324.31,"sma_120":311.53},{"date":"2026-10-14","open":344.61,"high":347.09,"low":341.72,"close":342.96,"volume":50061053,"rsi_14":57.83,"sma_20":336.81,"sma_60":324.56,"sma_120":312.11},{"date":"2026-10-15","open":346.95,"high":347.85,"low":341.6,"close":342.0,"volume":39767256,"rsi_14":51.14,"sma_20":337.06,"sma_60":324.83,"sma_120":312.7},{"date":"2026-10-16","open":346.08,"high":347.82,"low":340.46,"close":343.46,"volume":59946368,"rsi_14":56.4,"sma_20":337.42,"sma_60":325.2,"sma_120":313.33},{"date":"2026-10-19","open":340.77,"high":346.0,"low":340.12,"close":342.94,"volume":34573181,"rsi_14":71.8,"sma_20":337.62,"sma_60":325.36,"sma_120":313.93},{"date":"2026-10-20","open":339.86,"high":343.06,"low":338.7,"close":339.5,"volume":35851382,"rsi_14":60.49,"sma_20":337.61,"sma_60":325.4,"sma_120":314.51},{"date":"2026-10-21","open":339.36,"high":345.25,"low":338.83,"close":343.99,"volume":35614126,"rsi_14":70.92,"sma_20":337.96,"sma_60":325.47,"sma_120":315.11},{"date":"2026-10-22","open":345.0,"high":348.36,"low":342.28,"close":348.22,"volume":46687692,"rsi_14":71.67,"sma_20":338.57,"sma_60":325.64,"sma_120":315.68}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":30.43,"pbr":36.87,"ttm_eps":null,"close":208.6428},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":36.78,"pbr":40.81,"ttm_eps":null,"close":231.0779},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":38.84,"pbr":43.88,"ttm_eps":null,"close":248.6278},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":34.16,"pbr":39.54,"ttm_eps":null,"close":220.7825},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":31.01,"pbr":32.67,"ttm_eps":null,"close":204.3593},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":33.96,"pbr":33.91,"ttm_eps":null,"close":253.6875},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":34.27,"pbr":30.01,"ttm_eps":null,"close":271.1151},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":30.63,"pbr":27.78,"ttm_eps":null,"close":253.3342},{"fiscal_year":2026,"fiscal_quarter":"Q3","per":33.15,"pbr":null,"ttm_eps":null,"close":289.1068}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Apple Inc.","phase":"above-fold","symbol_resolved":true}