{"status":"ok","report":{"price_analysis":{"current":507.93,"change_1d":-8.1,"change_7d":-3.9,"change_30d":-1.6,"high_30d":658.52,"low_30d":480.33,"position_in_range":15.0,"support":498.15,"resistance":640.7},"summary":"Advanced Micro Devices, Inc.(AMD)은 Technology 섹터 US 시장 종목입니다, 시가총액 8282.31억. 현재가 $507.93, 전일 대비 -8.1%, 30일 -1.6%. PER 91.7배 / ROE 3.5%. 기술적 시그널: RSI 24(과매도), MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 91.7배입니다. ROE 3.5%입니다. 시가총액 8282.31억. 매출 413.05억, 영업이익 64.88억.","grade":"C","comment":"PER 91.68배, ROE 3.49%","per":91.68,"pbr":8.64,"roe":3.49,"eps":5.54,"revenue":41305000000.0,"operating_income":6488000000.0,"net_income":6485064920.16,"market_cap":828230982567,"profit_margin":15.7,"roa":2.78,"operating_margin":15.71,"gross_margin":53.77,"debt_ratio":0.06360823515411163,"total_assets":84464000000.0,"total_equity":67224000000.0,"total_debt":4276000000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 23.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-6.97)가 시그널선(7.50)을 하회합니다(데드크로스). SMA20 593, SMA60 532 — 혼조세입니다. 볼린저밴드 511~675 (현재 위치 -2%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 24","rsi_14":23.584668288182485,"macd":-6.96604614422165,"macd_signal":7.5020206043063125,"sma_20":592.9144999999999,"sma_60":532.10725,"bb_upper":675.2104314850982,"bb_lower":510.61856851490154,"atr_14":29.12465714285714},"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 91.68x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":84,"summary":"매출 +12.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":12.5,"unit":"%","percentile":78,"direction":"higher_better"},{"name":"영업이익 성장률","value":34.8,"unit":"%","percentile":89,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.5%","metrics":[{"name":"ROE","value":3.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":15.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":15.7,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.78,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 24","metrics":[{"name":"RSI (14)","value":23.6,"unit":"","percentile":24,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.6,"unit":"%","percentile":41,"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":"B","percentile":88,"summary":"유동비율 2.6x, 순차입금비율 -0.0x","metrics":[{"name":"유동비율","value":2.61,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.01,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":175.4,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.36,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 91.68x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +12.5%"},"profitability":{"grade":"C","reason":"ROE 3.5%"},"momentum":{"grade":"D","reason":"RSI 24"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.78,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.49,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":9.07,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.06,"unit":"","threshold":"≤ 0.5","pass":true,"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":0.03,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":53.77,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":15.71,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":15.7,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["PER 91.7배 · 섹터 중앙값 30.5배","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)","전분기 대비 매출 13% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)","전분기 대비 매출 13% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":91.68,"current_pbr":8.64,"per_5y_high":104.86,"per_5y_low":28.07,"per_5y_avg":51.4,"per_percentile":88.9,"pbr_5y_high":9.88,"pbr_5y_low":2.03,"pbr_5y_avg":3.79,"pbr_percentile":88.9,"per_5y_median":44.42,"pbr_5y_median":3.28,"history":[{"quarter":"2024-Q2","per":58.35,"pbr":3.28},{"quarter":"2024-Q3","per":54.69,"pbr":3.29},{"quarter":"2024-Q4","per":36.38,"pbr":2.4},{"quarter":"2025-Q1","per":28.07,"pbr":2.03},{"quarter":"2025-Q2","per":41.13,"pbr":2.72},{"quarter":"2025-Q3","per":43.38,"pbr":3.04},{"quarter":"2025-Q4","per":51.36,"pbr":3.89},{"quarter":"2026-Q1","per":44.42,"pbr":3.61},{"quarter":"2026-Q2","per":104.86,"pbr":9.88},{"quarter":"현재","per":91.68,"pbr":8.64}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":162.21,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":164.08,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":120.79,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":102.74,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":141.9,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":161.79,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":214.16,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":203.43,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":580.91,"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":"Semiconductors"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":58.35,"eps":2.78,"close":162.21,"source":"reported"},{"date":"2024-07","per":51.97,"eps":2.78,"close":144.48,"source":"reported"},{"date":"2024-08","per":53.44,"eps":2.78,"close":148.56,"source":"reported"},{"date":"2024-09","per":54.69,"eps":3.0,"close":164.08,"source":"reported"},{"date":"2024-10","per":48.02,"eps":3.0,"close":144.07,"source":"reported"},{"date":"2024-11","per":45.73,"eps":3.0,"close":137.18,"source":"reported"},{"date":"2024-12","per":36.38,"eps":3.32,"close":120.79,"source":"reported"},{"date":"2025-01","per":34.92,"eps":3.32,"close":115.95,"source":"reported"},{"date":"2025-02","per":30.08,"eps":3.32,"close":99.86,"source":"reported"},{"date":"2025-03","per":28.07,"eps":3.66,"close":102.74,"source":"reported"},{"date":"2025-04","per":26.6,"eps":3.66,"close":97.35,"source":"reported"},{"date":"2025-05","per":30.25,"eps":3.66,"close":110.73,"source":"reported"},{"date":"2025-06","per":41.13,"eps":3.45,"close":141.9,"source":"reported"},{"date":"2025-07","per":51.1,"eps":3.45,"close":176.31,"source":"reported"},{"date":"2025-08","per":47.14,"eps":3.45,"close":162.63,"source":"reported"},{"date":"2025-09","per":43.38,"eps":3.73,"close":161.79,"source":"reported"},{"date":"2025-10","per":68.66,"eps":3.73,"close":256.12,"source":"reported"},{"date":"2025-11","per":58.32,"eps":3.73,"close":217.53,"source":"reported"},{"date":"2025-12","per":51.36,"eps":4.17,"close":214.16,"source":"reported"},{"date":"2026-01","per":56.77,"eps":4.17,"close":236.73,"source":"reported"},{"date":"2026-02","per":48.01,"eps":4.17,"close":200.21,"source":"reported"},{"date":"2026-03","per":44.42,"eps":4.58,"close":203.43,"source":"reported"},{"date":"2026-04","per":77.4,"eps":4.58,"close":354.49,"source":"reported"},{"date":"2026-05","per":112.69,"eps":4.58,"close":516.1,"source":"reported"},{"date":"2026-06","per":104.86,"eps":5.54,"close":580.91,"source":"reported"},{"date":"2026-07","per":85.95,"eps":5.54,"close":476.15,"source":"reported"},{"date":"2026-08","per":84.97,"eps":5.54,"close":470.72,"source":"reported"},{"date":"2026-09","per":110.43,"eps":5.54,"close":611.76,"source":"reported"},{"date":"2026-10","per":91.68,"eps":5.54,"close":507.93,"source":"reported"}],"trailing_per_history_meta":{"avg":57.82,"std":24.08,"upper_1sd":81.9,"lower_1sd":33.74,"current":91.68,"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":0.0,"has_dividend":false},"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":"91.7배"},{"label":"PBR","value":"8.6배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"3.5%"}],"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":21,"sections_total":25},"consensus":{"available":true,"analyst_count":51},"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":"2026-10-23T19:59:49.273361+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.034928967632988216,"dividend_yield":null,"eps":1.44,"revenue":11536000000.0,"operating_income":1990000000.0,"net_income":2348064920.16,"market_cap":null,"profit_margin":0.2035423821220527,"operating_margin":0.17250346740638003,"roa":0.027799594148512973,"gross_margin":0.5377080443828016,"total_equity":67224000000.0,"total_assets":84464000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":126.84,"pbr":null,"roe":0.021454500325773323,"dividend_yield":null,"eps":1.37,"revenue":10253000000.0,"operating_income":1476000000.0,"net_income":1383000000.0,"market_cap":null,"profit_margin":0.1348873500438896,"operating_margin":0.14395786599044183,"roa":0.01736520931166972,"gross_margin":0.5282356383497513,"total_equity":64462000000.0,"total_assets":79642000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.023984507690598265,"dividend_yield":null,"eps":1.53,"revenue":10270000000.0,"operating_income":1752000000.0,"net_income":1511000000.0,"market_cap":null,"profit_margin":0.14712755598831548,"operating_margin":0.1705939629990263,"roa":0.019642253594363415,"gross_margin":0.5430379746835443,"total_equity":62999000000.0,"total_assets":76926000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.02044744201348906,"dividend_yield":null,"eps":1.2,"revenue":9246000000.0,"operating_income":1270000000.0,"net_income":1243000000.0,"market_cap":null,"profit_margin":0.1344365130867402,"operating_margin":0.13735669478693488,"roa":0.016165741114044556,"gross_margin":0.5169803158122431,"total_equity":60790000000.0,"total_assets":76891000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.01461493337802732,"dividend_yield":null,"eps":0.48,"revenue":7685000000.0,"operating_income":-134000000.0,"net_income":872000000.0,"market_cap":null,"profit_margin":0.11346779440468445,"operating_margin":-0.017436564736499675,"roa":0.01165463779738038,"gross_margin":0.39804814573845154,"total_equity":59665000000.0,"total_assets":74820000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.012249270054076467,"dividend_yield":null,"eps":0.96,"revenue":7438000000.0,"operating_income":806000000.0,"net_income":709000000.0,"market_cap":null,"profit_margin":0.0953213229362732,"operating_margin":0.10836246302769562,"roa":0.009909154437456325,"gross_margin":0.5022855606345792,"total_equity":57881000000.0,"total_assets":71550000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.008372707059477487,"dividend_yield":null,"eps":1.09,"revenue":7658000000.0,"operating_income":871000000.0,"net_income":482000000.0,"market_cap":null,"profit_margin":0.06294071559153826,"operating_margin":0.11373726821624446,"roa":0.006962701875018057,"gross_margin":0.5069208670671194,"total_equity":57568000000.0,"total_assets":69226000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.02632540001754848,"dividend_yield":null,"eps":0.92,"revenue":6819000000.0,"operating_income":724000000.0,"net_income":1500152920.0,"market_cap":null,"profit_margin":0.21999602874321747,"operating_margin":0.1061739257955712,"roa":0.02154277844792923,"gross_margin":0.5013931661533949,"total_equity":56985000000.0,"total_assets":69636000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.004687113092079663,"dividend_yield":null,"eps":0.69,"revenue":5835000000.0,"operating_income":269000000.0,"net_income":265000000.0,"market_cap":null,"profit_margin":0.04541559554413025,"operating_margin":0.04610111396743787,"roa":0.003903603099313555,"gross_margin":0.4908311910882605,"total_equity":56538000000.0,"total_assets":67886000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.017989476849709952,"dividend_yield":null,"eps":0.62,"revenue":5473000000.0,"operating_income":36000000.0,"net_income":1010972620.0,"market_cap":null,"profit_margin":0.18472001096290883,"operating_margin":0.006577745295084963,"roa":0.014890236689005082,"gross_margin":0.46775077653937513,"total_equity":56198000000.0,"total_assets":67895000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.022464087347026408,"dividend_yield":null,"eps":0.77,"revenue":6168000000.0,"operating_income":342000000.0,"net_income":1255562770.0,"market_cap":null,"profit_margin":0.20356076037613488,"operating_margin":0.05544747081712062,"roa":0.0184954374309494,"gross_margin":0.4719520103761349,"total_equity":55892000000.0,"total_assets":67885000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.02076442968892123,"dividend_yield":null,"eps":0.7,"revenue":5800000000.0,"operating_income":224000000.0,"net_income":1141420700.0,"market_cap":null,"profit_margin":0.19679667241379312,"operating_margin":0.038620689655172416,"roa":0.016878429893827818,"gross_margin":0.4736206896551724,"total_equity":54970000000.0,"total_assets":67626000000.0}],"current_price":507.93,"change_pct":-8.1,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":7.01},{"date":"2016-10-25","close":7.5},{"date":"2016-10-26","close":7.29},{"date":"2016-10-27","close":7.11},{"date":"2016-10-28","close":7.2},{"date":"2016-10-31","close":7.23},{"date":"2016-11-01","close":7.09},{"date":"2016-11-02","close":6.76},{"date":"2016-11-03","close":6.7},{"date":"2016-11-04","close":6.56},{"date":"2016-11-07","close":6.96},{"date":"2016-11-08","close":7.0},{"date":"2016-11-09","close":6.94},{"date":"2016-11-10","close":6.3},{"date":"2016-11-11","close":6.69},{"date":"2016-11-14","close":6.79},{"date":"2016-11-15","close":6.97},{"date":"2016-11-16","close":7.67},{"date":"2016-11-17","close":8.46},{"date":"2016-11-18","close":8.71},{"date":"2016-11-21","close":8.94},{"date":"2016-11-22","close":8.69},{"date":"2016-11-23","close":8.8},{"date":"2016-11-25","close":8.77},{"date":"2016-11-28","close":8.83},{"date":"2016-11-29","close":8.93},{"date":"2016-11-30","close":8.91},{"date":"2016-12-01","close":8.39},{"date":"2016-12-02","close":8.53},{"date":"2016-12-05","close":8.68},{"date":"2016-12-06","close":9.45},{"date":"2016-12-07","close":9.56},{"date":"2016-12-08","close":10.34},{"date":"2016-12-09","close":10.34},{"date":"2016-12-12","close":10.68},{"date":"2016-12-13","close":10.54},{"date":"2016-12-14","close":10.55},{"date":"2016-12-15","close":10.86},{"date":"2016-12-16","close":10.66},{"date":"2016-12-19","close":10.95},{"date":"2016-12-20","close":11.51},{"date":"2016-12-21","close":11.47},{"date":"2016-12-22","close":11.6},{"date":"2016-12-23","close":11.58},{"date":"2016-12-27","close":12.07},{"date":"2016-12-28","close":11.55},{"date":"2016-12-29","close":11.59},{"date":"2016-12-30","close":11.34},{"date":"2017-01-03","close":11.43},{"date":"2017-01-04","close":11.43},{"date":"2017-01-05","close":11.24},{"date":"2017-01-06","close":11.32},{"date":"2017-01-09","close":11.49},{"date":"2017-01-10","close":11.44},{"date":"2017-01-11","close":11.2},{"date":"2017-01-12","close":10.76},{"date":"2017-01-13","close":10.58},{"date":"2017-01-17","close":9.82},{"date":"2017-01-18","close":9.88},{"date":"2017-01-19","close":9.77},{"date":"2017-01-20","close":9.75},{"date":"2017-01-23","close":9.91},{"date":"2017-01-24","close":10.44},{"date":"2017-01-25","close":10.35},{"date":"2017-01-26","close":10.52},{"date":"2017-01-27","close":10.67},{"date":"2017-01-30","close":10.61},{"date":"2017-01-31","close":10.37},{"date":"2017-02-01","close":12.06},{"date":"2017-02-02","close":12.28},{"date":"2017-02-03","close":12.24},{"date":"2017-02-06","close":13.63},{"date":"2017-02-07","close":13.29},{"date":"2017-02-08","close":13.56},{"date":"2017-02-09","close":13.42},{"date":"2017-02-10","close":13.58},{"date":"2017-02-13","close":13.49},{"date":"2017-02-14","close":13.26},{"date":"2017-02-15","close":13.3},{"date":"2017-02-16","close":12.97},{"date":"2017-02-17","close":13.13},{"date":"2017-02-21","close":14.0},{"date":"2017-02-22","close":14.28},{"date":"2017-02-23","close":14.32},{"date":"2017-02-24","close":14.12},{"date":"2017-02-27","close":15.2},{"date":"2017-02-28","close":14.46},{"date":"2017-03-01","close":14.96},{"date":"2017-03-02","close":13.9},{"date":"2017-03-03","close":13.03},{"date":"2017-03-06","close":13.04},{"date":"2017-03-07","close":13.05},{"date":"2017-03-08","close":13.22},{"date":"2017-03-09","close":13.33},{"date":"2017-03-10","close":13.91},{"date":"2017-03-13","close":14.28},{"date":"2017-03-14","close":14.1},{"date":"2017-03-15","close":13.98},{"date":"2017-03-16","close":13.65},{"date":"2017-03-17","close":13.49},{"date":"2017-03-20","close":14.4},{"date":"2017-03-21","close":13.82},{"date":"2017-03-22","close":14.1},{"date":"2017-03-23","close":13.79},{"date":"2017-03-24","close":13.7},{"date":"2017-03-27","close":13.7},{"date":"2017-03-28","close":13.69},{"date":"2017-03-29","close":13.71},{"date":"2017-03-30","close":14.05},{"date":"2017-03-31","close":14.55},{"date":"2017-04-03","close":14.64},{"date":"2017-04-04","close":14.16},{"date":"2017-04-05","close":14.17},{"date":"2017-04-06","close":13.27},{"date":"2017-04-07","close":13.52},{"date":"2017-04-10","close":13.1},{"date":"2017-04-11","close":13.1},{"date":"2017-04-12","close":12.76},{"date":"2017-04-13","close":12.31},{"date":"2017-04-17","close":12.79},{"date":"2017-04-18","close":12.95},{"date":"2017-04-19","close":12.84},{"date":"2017-04-20","close":13.11},{"date":"2017-04-21","close":13.0},{"date":"2017-04-24","close":13.13},{"date":"2017-04-25","close":13.49},{"date":"2017-04-26","close":13.41},{"date":"2017-04-27","close":13.62},{"date":"2017-04-28","close":13.3},{"date":"2017-05-01","close":13.62},{"date":"2017-05-02","close":10.32},{"date":"2017-05-03","close":10.39},{"date":"2017-05-04","close":10.1},{"date":"2017-05-05","close":10.19},{"date":"2017-05-08","close":10.04},{"date":"2017-05-09","close":10.18},{"date":"2017-05-10","close":10.79},{"date":"2017-05-11","close":11.07},{"date":"2017-05-12","close":11.26},{"date":"2017-05-15","close":11.42},{"date":"2017-05-16","close":12.75},{"date":"2017-05-17","close":11.2},{"date":"2017-05-18","close":11.28},{"date":"2017-05-19","close":11.41},{"date":"2017-05-22","close":11.04},{"date":"2017-05-23","close":10.89},{"date":"2017-05-24","close":10.89},{"date":"2017-05-25","close":10.98},{"date":"2017-05-26","close":11.0},{"date":"2017-05-30","close":11.12},{"date":"2017-05-31","close":11.19},{"date":"2017-06-01","close":10.93},{"date":"2017-06-02","close":10.9},{"date":"2017-06-05","close":11.24},{"date":"2017-06-06","close":12.03},{"date":"2017-06-07","close":12.38},{"date":"2017-06-08","close":12.9},{"date":"2017-06-09","close":12.28},{"date":"2017-06-12","close":12.09},{"date":"2017-06-13","close":11.96},{"date":"2017-06-14","close":11.77},{"date":"2017-06-15","close":11.5},{"date":"2017-06-16","close":11.44},{"date":"2017-06-19","close":11.93},{"date":"2017-06-20","close":12.64},{"date":"2017-06-21","close":13.98},{"date":"2017-06-22","close":14.38},{"date":"2017-06-23","close":14.17},{"date":"2017-06-26","close":14.08},{"date":"2017-06-27","close":13.4},{"date":"2017-06-28","close":13.23},{"date":"2017-06-29","close":12.6},{"date":"2017-06-30","close":12.48},{"date":"2017-07-03","close":12.15},{"date":"2017-07-05","close":13.19},{"date":"2017-07-06","close":13.02},{"date":"2017-07-07","close":13.36},{"date":"2017-07-10","close":13.81},{"date":"2017-07-11","close":13.89},{"date":"2017-07-12","close":14.29},{"date":"2017-07-13","close":13.53},{"date":"2017-07-14","close":13.92},{"date":"2017-07-17","close":13.8},{"date":"2017-07-18","close":13.48},{"date":"2017-07-19","close":13.55},{"date":"2017-07-20","close":13.8},{"date":"2017-07-21","close":13.88},{"date":"2017-07-24","close":14.16},{"date":"2017-07-25","close":14.11},{"date":"2017-07-26","close":14.76},{"date":"2017-07-27","close":14.12},{"date":"2017-07-28","close":13.95},{"date":"2017-07-31","close":13.61},{"date":"2017-08-01","close":13.71},{"date":"2017-08-02","close":13.37},{"date":"2017-08-03","close":13.24},{"date":"2017-08-04","close":13.12},{"date":"2017-08-07","close":13.43},{"date":"2017-08-08","close":13.11},{"date":"2017-08-09","close":12.83},{"date":"2017-08-10","close":12.12},{"date":"2017-08-11","close":12.23},{"date":"2017-08-14","close":12.76},{"date":"2017-08-15","close":13.02},{"date":"2017-08-16","close":12.63},{"date":"2017-08-17","close":12.34},{"date":"2017-08-18","close":12.37},{"date":"2017-08-21","close":12.05},{"date":"2017-08-22","close":12.17},{"date":"2017-08-23","close":12.48},{"date":"2017-08-24","close":12.5},{"date":"2017-08-25","close":12.43},{"date":"2017-08-28","close":12.23},{"date":"2017-08-29","close":12.15},{"date":"2017-08-30","close":12.67},{"date":"2017-08-31","close":13.0},{"date":"2017-09-01","close":13.19},{"date":"2017-09-05","close":12.92},{"date":"2017-09-06","close":12.86},{"date":"2017-09-07","close":12.63},{"date":"2017-09-08","close":12.25},{"date":"2017-09-11","close":12.55},{"date":"2017-09-12","close":12.3},{"date":"2017-09-13","close":12.22},{"date":"2017-09-14","close":12.26},{"date":"2017-09-15","close":12.52},{"date":"2017-09-18","close":13.08},{"date":"2017-09-19","close":13.12},{"date":"2017-09-20","close":13.74},{"date":"2017-09-21","close":13.41},{"date":"2017-09-22","close":13.3},{"date":"2017-09-25","close":12.61},{"date":"2017-09-26","close":12.45},{"date":"2017-09-27","close":12.74},{"date":"2017-09-28","close":12.74},{"date":"2017-09-29","close":12.75},{"date":"2017-10-02","close":12.71},{"date":"2017-10-03","close":13.42},{"date":"2017-10-04","close":13.31},{"date":"2017-10-05","close":13.34},{"date":"2017-10-06","close":13.23},{"date":"2017-10-09","close":13.47},{"date":"2017-10-10","close":13.7},{"date":"2017-10-11","close":13.88},{"date":"2017-10-12","close":14.2},{"date":"2017-10-13","close":14.22},{"date":"2017-10-16","close":14.26},{"date":"2017-10-17","close":14.16},{"date":"2017-10-18","close":14.07},{"date":"2017-10-19","close":13.95},{"date":"2017-10-20","close":13.81},{"date":"2017-10-23","close":14.1},{"date":"2017-10-24","close":14.25},{"date":"2017-10-25","close":12.33},{"date":"2017-10-26","close":12.01},{"date":"2017-10-27","close":11.84},{"date":"2017-10-30","close":10.89},{"date":"2017-10-31","close":10.99},{"date":"2017-11-01","close":10.8},{"date":"2017-11-02","close":10.85},{"date":"2017-11-03","close":11.12},{"date":"2017-11-06","close":11.93},{"date":"2017-11-07","close":12.05},{"date":"2017-11-08","close":11.71},{"date":"2017-11-09","close":11.12},{"date":"2017-11-10","close":11.26},{"date":"2017-11-13","close":11.09},{"date":"2017-11-14","close":11.12},{"date":"2017-11-15","close":11.07},{"date":"2017-11-16","close":11.25},{"date":"2017-11-17","close":11.38},{"date":"2017-11-20","close":11.34},{"date":"2017-11-21","close":11.4},{"date":"2017-11-22","close":11.37},{"date":"2017-11-24","close":11.38},{"date":"2017-11-27","close":11.55},{"date":"2017-11-28","close":11.17},{"date":"2017-11-29","close":10.83},{"date":"2017-11-30","close":10.89},{"date":"2017-12-01","close":10.73},{"date":"2017-12-04","close":10.03},{"date":"2017-12-05","close":9.91},{"date":"2017-12-06","close":10.0},{"date":"2017-12-07","close":10.04},{"date":"2017-12-08","close":9.94},{"date":"2017-12-11","close":10.16},{"date":"2017-12-12","close":9.9},{"date":"2017-12-13","close":10.11},{"date":"2017-12-14","close":10.13},{"date":"2017-12-15","close":10.29},{"date":"2017-12-18","close":10.98},{"date":"2017-12-19","close":10.95},{"date":"2017-12-20","close":10.98},{"date":"2017-12-21","close":10.89},{"date":"2017-12-22","close":10.54},{"date":"2017-12-26","close":10.46},{"date":"2017-12-27","close":10.53},{"date":"2017-12-28","close":10.55},{"date":"2017-12-29","close":10.28},{"date":"2018-01-02","close":10.98},{"date":"2018-01-03","close":11.55},{"date":"2018-01-04","close":12.12},{"date":"2018-01-05","close":11.88},{"date":"2018-01-08","close":12.28},{"date":"2018-01-09","close":11.82},{"date":"2018-01-10","close":11.96},{"date":"2018-01-11","close":12.14},{"date":"2018-01-12","close":12.02},{"date":"2018-01-16","close":11.91},{"date":"2018-01-17","close":12.18},{"date":"2018-01-18","close":12.47},{"date":"2018-01-19","close":12.59},{"date":"2018-01-22","close":12.65},{"date":"2018-01-23","close":12.94},{"date":"2018-01-24","close":12.71},{"date":"2018-01-25","close":12.41},{"date":"2018-01-26","close":12.95},{"date":"2018-01-29","close":13.32},{"date":"2018-01-30","close":12.87},{"date":"2018-01-31","close":13.74},{"date":"2018-02-01","close":13.25},{"date":"2018-02-02","close":12.45},{"date":"2018-02-05","close":11.57},{"date":"2018-02-06","close":11.65},{"date":"2018-02-07","close":11.6},{"date":"2018-02-08","close":11.22},{"date":"2018-02-09","close":11.31},{"date":"2018-02-12","close":11.68},{"date":"2018-02-13","close":11.78},{"date":"2018-02-14","close":12.2},{"date":"2018-02-15","close":12.19},{"date":"2018-02-16","close":11.82},{"date":"2018-02-20","close":12.02},{"date":"2018-02-21","close":11.72},{"date":"2018-02-22","close":11.84},{"date":"2018-02-23","close":12.07},{"date":"2018-02-26","close":12.42},{"date":"2018-02-27","close":12.53},{"date":"2018-02-28","close":12.11},{"date":"2018-03-01","close":11.9},{"date":"2018-03-02","close":11.81},{"date":"2018-03-05","close":11.91},{"date":"2018-03-06","close":11.76},{"date":"2018-03-07","close":12.24},{"date":"2018-03-08","close":11.97},{"date":"2018-03-09","close":11.7},{"date":"2018-03-12","close":11.52},{"date":"2018-03-13","close":11.64},{"date":"2018-03-14","close":11.36},{"date":"2018-03-15","close":11.46},{"date":"2018-03-16","close":11.47},{"date":"2018-03-19","close":11.43},{"date":"2018-03-20","close":11.11},{"date":"2018-03-21","close":11.26},{"date":"2018-03-22","close":10.91},{"date":"2018-03-23","close":10.63},{"date":"2018-03-26","close":10.44},{"date":"2018-03-27","close":10.0},{"date":"2018-03-28","close":9.81},{"date":"2018-03-29","close":10.05},{"date":"2018-04-02","close":9.53},{"date":"2018-04-03","close":9.55},{"date":"2018-04-04","close":9.77},{"date":"2018-04-05","close":10.02},{"date":"2018-04-06","close":9.61},{"date":"2018-04-09","close":9.53},{"date":"2018-04-10","close":9.98},{"date":"2018-04-11","close":9.82},{"date":"2018-04-12","close":10.08},{"date":"2018-04-13","close":9.93},{"date":"2018-04-16","close":10.09},{"date":"2018-04-17","close":10.52},{"date":"2018-04-18","close":10.36},{"date":"2018-04-19","close":10.11},{"date":"2018-04-20","close":9.99},{"date":"2018-04-23","close":10.04},{"date":"2018-04-24","close":10.09},{"date":"2018-04-25","close":9.71},{"date":"2018-04-26","close":11.04},{"date":"2018-04-27","close":11.11},{"date":"2018-04-30","close":10.88},{"date":"2018-05-01","close":11.13},{"date":"2018-05-02","close":10.97},{"date":"2018-05-03","close":10.93},{"date":"2018-05-04","close":11.28},{"date":"2018-05-07","close":11.59},{"date":"2018-05-08","close":11.61},{"date":"2018-05-09","close":11.95},{"date":"2018-05-10","close":12.13},{"date":"2018-05-11","close":11.95},{"date":"2018-05-14","close":12.23},{"date":"2018-05-15","close":12.45},{"date":"2018-05-16","close":12.82},{"date":"2018-05-17","close":12.82},{"date":"2018-05-18","close":13.0},{"date":"2018-05-21","close":12.99},{"date":"2018-05-22","close":12.98},{"date":"2018-05-23","close":13.1},{"date":"2018-05-24","close":13.41},{"date":"2018-05-25","close":13.54},{"date":"2018-05-29","close":13.36},{"date":"2018-05-30","close":13.82},{"date":"2018-05-31","close":13.73},{"date":"2018-06-01","close":14.4},{"date":"2018-06-04","close":14.85},{"date":"2018-06-05","close":14.85},{"date":"2018-06-06","close":15.67},{"date":"2018-06-07","close":14.89},{"date":"2018-06-08","close":15.25},{"date":"2018-06-11","close":15.73},{"date":"2018-06-12","close":15.85},{"date":"2018-06-13","close":16.32},{"date":"2018-06-14","close":16.25},{"date":"2018-06-15","close":16.34},{"date":"2018-06-18","close":17.11},{"date":"2018-06-19","close":16.69},{"date":"2018-06-20","close":16.52},{"date":"2018-06-21","close":15.65},{"date":"2018-06-22","close":15.8},{"date":"2018-06-25","close":15.11},{"date":"2018-06-26","close":15.5},{"date":"2018-06-27","close":14.97},{"date":"2018-06-28","close":15.31},{"date":"2018-06-29","close":14.99},{"date":"2018-07-02","close":15.16},{"date":"2018-07-03","close":15.0},{"date":"2018-07-05","close":15.5},{"date":"2018-07-06","close":16.36},{"date":"2018-07-09","close":16.61},{"date":"2018-07-10","close":16.55},{"date":"2018-07-11","close":16.27},{"date":"2018-07-12","close":16.56},{"date":"2018-07-13","close":16.27},{"date":"2018-07-16","close":16.58},{"date":"2018-07-17","close":16.87},{"date":"2018-07-18","close":16.85},{"date":"2018-07-19","close":16.71},{"date":"2018-07-20","close":16.5},{"date":"2018-07-23","close":16.66},{"date":"2018-07-24","close":16.19},{"date":"2018-07-25","close":16.05},{"date":"2018-07-26","close":18.35},{"date":"2018-07-27","close":18.94},{"date":"2018-07-30","close":19.42},{"date":"2018-07-31","close":18.33},{"date":"2018-08-01","close":18.48},{"date":"2018-08-02","close":18.79},{"date":"2018-08-03","close":18.49},{"date":"2018-08-06","close":19.43},{"date":"2018-08-07","close":19.56},{"date":"2018-08-08","close":19.58},{"date":"2018-08-09","close":19.1},{"date":"2018-08-10","close":19.06},{"date":"2018-08-13","close":19.73},{"date":"2018-08-14","close":20.02},{"date":"2018-08-15","close":19.7},{"date":"2018-08-16","close":19.33},{"date":"2018-08-17","close":19.77},{"date":"2018-08-20","close":19.98},{"date":"2018-08-21","close":20.4},{"date":"2018-08-22","close":20.9},{"date":"2018-08-23","close":22.29},{"date":"2018-08-24","close":23.98},{"date":"2018-08-27","close":25.26},{"date":"2018-08-28","close":25.05},{"date":"2018-08-29","close":25.2},{"date":"2018-08-30","close":24.89},{"date":"2018-08-31","close":25.17},{"date":"2018-09-04","close":28.06},{"date":"2018-09-05","close":28.51},{"date":"2018-09-06","close":27.84},{"date":"2018-09-07","close":27.38},{"date":"2018-09-10","close":29.89},{"date":"2018-09-11","close":30.1},{"date":"2018-09-12","close":32.21},{"date":"2018-09-13","close":30.48},{"date":"2018-09-14","close":32.72},{"date":"2018-09-17","close":32.43},{"date":"2018-09-18","close":31.93},{"date":"2018-09-19","close":31.21},{"date":"2018-09-20","close":31.18},{"date":"2018-09-21","close":31.02},{"date":"2018-09-24","close":32.61},{"date":"2018-09-25","close":32.57},{"date":"2018-09-26","close":32.19},{"date":"2018-09-27","close":32.59},{"date":"2018-09-28","close":30.89},{"date":"2018-10-01","close":31.42},{"date":"2018-10-02","close":29.02},{"date":"2018-10-03","close":28.43},{"date":"2018-10-04","close":27.78},{"date":"2018-10-05","close":27.35},{"date":"2018-10-08","close":26.46},{"date":"2018-10-09","close":27.24},{"date":"2018-10-10","close":25.0},{"date":"2018-10-11","close":25.3},{"date":"2018-10-12","close":26.34},{"date":"2018-10-15","close":26.26},{"date":"2018-10-16","close":28.18},{"date":"2018-10-17","close":27.3},{"date":"2018-10-18","close":26.62},{"date":"2018-10-19","close":23.66},{"date":"2018-10-22","close":25.03},{"date":"2018-10-23","close":25.09},{"date":"2018-10-24","close":22.79},{"date":"2018-10-25","close":19.27},{"date":"2018-10-26","close":17.63},{"date":"2018-10-29","close":16.85},{"date":"2018-10-30","close":17.2},{"date":"2018-10-31","close":18.21},{"date":"2018-11-01","close":20.22},{"date":"2018-11-02","close":20.23},{"date":"2018-11-05","close":19.9},{"date":"2018-11-06","close":20.68},{"date":"2018-11-07","close":21.84},{"date":"2018-11-08","close":21.2},{"date":"2018-11-09","close":21.03},{"date":"2018-11-12","close":19.03},{"date":"2018-11-13","close":19.61},{"date":"2018-11-14","close":20.81},{"date":"2018-11-15","close":21.49},{"date":"2018-11-16","close":20.66},{"date":"2018-11-19","close":19.11},{"date":"2018-11-20","close":19.21},{"date":"2018-11-21","close":18.73},{"date":"2018-11-23","close":19.38},{"date":"2018-11-26","close":20.08},{"date":"2018-11-27","close":21.05},{"date":"2018-11-28","close":21.34},{"date":"2018-11-29","close":21.43},{"date":"2018-11-30","close":21.3},{"date":"2018-12-03","close":23.71},{"date":"2018-12-04","close":21.12},{"date":"2018-12-06","close":21.3},{"date":"2018-12-07","close":19.46},{"date":"2018-12-10","close":19.99},{"date":"2018-12-11","close":19.98},{"date":"2018-12-12","close":20.48},{"date":"2018-12-13","close":19.86},{"date":"2018-12-14","close":19.9},{"date":"2018-12-17","close":18.83},{"date":"2018-12-18","close":19.5},{"date":"2018-12-19","close":18.16},{"date":"2018-12-20","close":17.94},{"date":"2018-12-21","close":16.93},{"date":"2018-12-24","close":16.65},{"date":"2018-12-26","close":17.9},{"date":"2018-12-27","close":17.49},{"date":"2018-12-28","close":17.82},{"date":"2018-12-31","close":18.46},{"date":"2019-01-02","close":18.83},{"date":"2019-01-03","close":17.05},{"date":"2019-01-04","close":19.0},{"date":"2019-01-07","close":20.57},{"date":"2019-01-08","close":20.75},{"date":"2019-01-09","close":20.19},{"date":"2019-01-10","close":19.74},{"date":"2019-01-11","close":20.27},{"date":"2019-01-14","close":20.23},{"date":"2019-01-15","close":20.38},{"date":"2019-01-16","close":19.73},{"date":"2019-01-17","close":20.25},{"date":"2019-01-18","close":20.77},{"date":"2019-01-22","close":19.76},{"date":"2019-01-23","close":19.8},{"date":"2019-01-24","close":20.85},{"date":"2019-01-25","close":21.93},{"date":"2019-01-28","close":20.18},{"date":"2019-01-29","close":19.25},{"date":"2019-01-30","close":23.09},{"date":"2019-01-31","close":24.41},{"date":"2019-02-01","close":24.51},{"date":"2019-02-04","close":24.13},{"date":"2019-02-05","close":23.31},{"date":"2019-02-06","close":23.26},{"date":"2019-02-07","close":22.67},{"date":"2019-02-08","close":23.05},{"date":"2019-02-11","close":22.96},{"date":"2019-02-12","close":22.82},{"date":"2019-02-13","close":22.85},{"date":"2019-02-14","close":23.13},{"date":"2019-02-15","close":23.68},{"date":"2019-02-19","close":23.95},{"date":"2019-02-20","close":23.95},{"date":"2019-02-21","close":23.92},{"date":"2019-02-22","close":24.36},{"date":"2019-02-25","close":24.71},{"date":"2019-02-26","close":24.21},{"date":"2019-02-27","close":23.48},{"date":"2019-02-28","close":23.53},{"date":"2019-03-01","close":23.68},{"date":"2019-03-04","close":23.37},{"date":"2019-03-05","close":23.5},{"date":"2019-03-06","close":22.41},{"date":"2019-03-07","close":22.08},{"date":"2019-03-08","close":22.01},{"date":"2019-03-11","close":22.96},{"date":"2019-03-12","close":23.49},{"date":"2019-03-13","close":23.38},{"date":"2019-03-14","close":22.82},{"date":"2019-03-15","close":23.29},{"date":"2019-03-18","close":23.25},{"date":"2019-03-19","close":26.0},{"date":"2019-03-20","close":25.7},{"date":"2019-03-21","close":27.89},{"date":"2019-03-22","close":26.37},{"date":"2019-03-25","close":25.97},{"date":"2019-03-26","close":25.69},{"date":"2019-03-27","close":24.89},{"date":"2019-03-28","close":25.06},{"date":"2019-03-29","close":25.52},{"date":"2019-04-01","close":26.36},{"date":"2019-04-02","close":26.75},{"date":"2019-04-03","close":29.02},{"date":"2019-04-04","close":29.09},{"date":"2019-04-05","close":28.98},{"date":"2019-04-08","close":28.53},{"date":"2019-04-09","close":27.24},{"date":"2019-04-10","close":27.83},{"date":"2019-04-11","close":27.79},{"date":"2019-04-12","close":27.85},{"date":"2019-04-15","close":27.33},{"date":"2019-04-16","close":27.93},{"date":"2019-04-17","close":27.49},{"date":"2019-04-18","close":27.68},{"date":"2019-04-22","close":28.18},{"date":"2019-04-23","close":27.97},{"date":"2019-04-24","close":28.46},{"date":"2019-04-25","close":27.66},{"date":"2019-04-26","close":27.88},{"date":"2019-04-29","close":27.69},{"date":"2019-04-30","close":27.63},{"date":"2019-05-01","close":26.81},{"date":"2019-05-02","close":28.29},{"date":"2019-05-03","close":28.22},{"date":"2019-05-06","close":27.42},{"date":"2019-05-07","close":26.66},{"date":"2019-05-08","close":27.09},{"date":"2019-05-09","close":27.21},{"date":"2019-05-10","close":27.96},{"date":"2019-05-13","close":26.24},{"date":"2019-05-14","close":27.32},{"date":"2019-05-15","close":27.58},{"date":"2019-05-16","close":28.01},{"date":"2019-05-17","close":27.5},{"date":"2019-05-20","close":26.68},{"date":"2019-05-21","close":27.35},{"date":"2019-05-22","close":27.41},{"date":"2019-05-23","close":26.36},{"date":"2019-05-24","close":26.44},{"date":"2019-05-28","close":29.05},{"date":"2019-05-29","close":28.09},{"date":"2019-05-30","close":28.03},{"date":"2019-05-31","close":27.41},{"date":"2019-06-03","close":27.58},{"date":"2019-06-04","close":29.57},{"date":"2019-06-05","close":29.5},{"date":"2019-06-06","close":31.82},{"date":"2019-06-07","close":32.41},{"date":"2019-06-10","close":33.23},{"date":"2019-06-11","close":32.41},{"date":"2019-06-12","close":32.18},{"date":"2019-06-13","close":31.39},{"date":"2019-06-14","close":30.36},{"date":"2019-06-17","close":29.2},{"date":"2019-06-18","close":30.45},{"date":"2019-06-19","close":30.5},{"date":"2019-06-20","close":30.01},{"date":"2019-06-21","close":29.1},{"date":"2019-06-24","close":29.26},{"date":"2019-06-25","close":28.86},{"date":"2019-06-26","close":29.92},{"date":"2019-06-27","close":30.74},{"date":"2019-06-28","close":30.37},{"date":"2019-07-01","close":31.2},{"date":"2019-07-02","close":31.24},{"date":"2019-07-03","close":31.19},{"date":"2019-07-05","close":31.5},{"date":"2019-07-08","close":32.04},{"date":"2019-07-09","close":33.15},{"date":"2019-07-10","close":33.79},{"date":"2019-07-11","close":33.06},{"date":"2019-07-12","close":33.21},{"date":"2019-07-15","close":34.39},{"date":"2019-07-16","close":33.85},{"date":"2019-07-17","close":33.6},{"date":"2019-07-18","close":33.0},{"date":"2019-07-19","close":32.51},{"date":"2019-07-22","close":32.85},{"date":"2019-07-23","close":33.49},{"date":"2019-07-24","close":34.11},{"date":"2019-07-25","close":33.67},{"date":"2019-07-26","close":34.02},{"date":"2019-07-29","close":33.48},{"date":"2019-07-30","close":33.87},{"date":"2019-07-31","close":30.45},{"date":"2019-08-01","close":29.86},{"date":"2019-08-02","close":29.44},{"date":"2019-08-05","close":27.99},{"date":"2019-08-06","close":28.86},{"date":"2019-08-07","close":29.19},{"date":"2019-08-08","close":33.92},{"date":"2019-08-09","close":34.19},{"date":"2019-08-12","close":32.43},{"date":"2019-08-13","close":32.11},{"date":"2019-08-14","close":30.24},{"date":"2019-08-15","close":29.67},{"date":"2019-08-16","close":31.18},{"date":"2019-08-19","close":31.48},{"date":"2019-08-20","close":30.72},{"date":"2019-08-21","close":31.7},{"date":"2019-08-22","close":31.9},{"date":"2019-08-23","close":29.54},{"date":"2019-08-26","close":30.28},{"date":"2019-08-27","close":30.2},{"date":"2019-08-28","close":30.78},{"date":"2019-08-29","close":31.45},{"date":"2019-08-30","close":31.45},{"date":"2019-09-03","close":30.9},{"date":"2019-09-04","close":30.95},{"date":"2019-09-05","close":31.5},{"date":"2019-09-06","close":30.56},{"date":"2019-09-09","close":30.5},{"date":"2019-09-10","close":30.23},{"date":"2019-09-11","close":29.76},{"date":"2019-09-12","close":30.21},{"date":"2019-09-13","close":30.69},{"date":"2019-09-16","close":30.83},{"date":"2019-09-17","close":30.99},{"date":"2019-09-18","close":30.42},{"date":"2019-09-19","close":30.29},{"date":"2019-09-20","close":30.05},{"date":"2019-09-23","close":30.64},{"date":"2019-09-24","close":29.52},{"date":"2019-09-25","close":29.54},{"date":"2019-09-26","close":29.47},{"date":"2019-09-27","close":28.72},{"date":"2019-09-30","close":28.99},{"date":"2019-10-01","close":28.76},{"date":"2019-10-02","close":28.31},{"date":"2019-10-03","close":28.68},{"date":"2019-10-04","close":29.01},{"date":"2019-10-07","close":28.93},{"date":"2019-10-08","close":28.23},{"date":"2019-10-09","close":28.46},{"date":"2019-10-10","close":28.38},{"date":"2019-10-11","close":29.75},{"date":"2019-10-14","close":30.53},{"date":"2019-10-15","close":30.72},{"date":"2019-10-16","close":30.81},{"date":"2019-10-17","close":31.14},{"date":"2019-10-18","close":30.97},{"date":"2019-10-21","close":32.03},{"date":"2019-10-22","close":31.51},{"date":"2019-10-23","close":31.36},{"date":"2019-10-24","close":31.72},{"date":"2019-10-25","close":32.71},{"date":"2019-10-28","close":33.69},{"date":"2019-10-29","close":33.03},{"date":"2019-10-30","close":33.13},{"date":"2019-10-31","close":33.93},{"date":"2019-11-01","close":34.89},{"date":"2019-11-04","close":36.29},{"date":"2019-11-05","close":36.15},{"date":"2019-11-06","close":35.93},{"date":"2019-11-07","close":36.28},{"date":"2019-11-08","close":36.29},{"date":"2019-11-11","close":36.31},{"date":"2019-11-12","close":36.71},{"date":"2019-11-13","close":37.52},{"date":"2019-11-14","close":38.35},{"date":"2019-11-15","close":38.56},{"date":"2019-11-18","close":39.88},{"date":"2019-11-19","close":41.29},{"date":"2019-11-20","close":40.98},{"date":"2019-11-21","close":39.52},{"date":"2019-11-22","close":39.15},{"date":"2019-11-25","close":39.79},{"date":"2019-11-26","close":38.99},{"date":"2019-11-27","close":39.41},{"date":"2019-11-29","close":39.15},{"date":"2019-12-02","close":38.73},{"date":"2019-12-03","close":38.9},{"date":"2019-12-04","close":39.69},{"date":"2019-12-05","close":39.62},{"date":"2019-12-06","close":39.63},{"date":"2019-12-09","close":38.93},{"date":"2019-12-10","close":39.44},{"date":"2019-12-11","close":39.47},{"date":"2019-12-12","close":42.59},{"date":"2019-12-13","close":41.15},{"date":"2019-12-16","close":42.35},{"date":"2019-12-17","close":42.77},{"date":"2019-12-18","close":42.3},{"date":"2019-12-19","close":42.83},{"date":"2019-12-20","close":44.15},{"date":"2019-12-23","close":45.46},{"date":"2019-12-24","close":46.54},{"date":"2019-12-26","close":46.63},{"date":"2019-12-27","close":46.18},{"date":"2019-12-30","close":45.52},{"date":"2019-12-31","close":45.86},{"date":"2020-01-02","close":49.1},{"date":"2020-01-03","close":48.6},{"date":"2020-01-06","close":48.39},{"date":"2020-01-07","close":48.25},{"date":"2020-01-08","close":47.83},{"date":"2020-01-09","close":48.97},{"date":"2020-01-10","close":48.17},{"date":"2020-01-13","close":48.75},{"date":"2020-01-14","close":48.21},{"date":"2020-01-15","close":48.55},{"date":"2020-01-16","close":49.77},{"date":"2020-01-17","close":50.93},{"date":"2020-01-21","close":51.05},{"date":"2020-01-22","close":51.43},{"date":"2020-01-23","close":51.71},{"date":"2020-01-24","close":50.35},{"date":"2020-01-27","close":49.26},{"date":"2020-01-28","close":50.53},{"date":"2020-01-29","close":47.51},{"date":"2020-01-30","close":48.78},{"date":"2020-01-31","close":47.0},{"date":"2020-02-03","close":48.02},{"date":"2020-02-04","close":49.45},{"date":"2020-02-05","close":49.84},{"date":"2020-02-06","close":49.32},{"date":"2020-02-07","close":49.73},{"date":"2020-02-10","close":52.26},{"date":"2020-02-11","close":53.8},{"date":"2020-02-12","close":53.89},{"date":"2020-02-13","close":54.53},{"date":"2020-02-14","close":55.31},{"date":"2020-02-18","close":56.89},{"date":"2020-02-19","close":58.9},{"date":"2020-02-20","close":57.27},{"date":"2020-02-21","close":53.28},{"date":"2020-02-24","close":49.12},{"date":"2020-02-25","close":47.57},{"date":"2020-02-26","close":47.49},{"date":"2020-02-27","close":44.01},{"date":"2020-02-28","close":45.48},{"date":"2020-03-02","close":47.46},{"date":"2020-03-03","close":46.75},{"date":"2020-03-04","close":50.11},{"date":"2020-03-05","close":48.11},{"date":"2020-03-06","close":48.59},{"date":"2020-03-09","close":43.27},{"date":"2020-03-10","close":45.38},{"date":"2020-03-11","close":45.7},{"date":"2020-03-12","close":39.01},{"date":"2020-03-13","close":43.9},{"date":"2020-03-16","close":38.71},{"date":"2020-03-17","close":41.88},{"date":"2020-03-18","close":39.12},{"date":"2020-03-19","close":39.82},{"date":"2020-03-20","close":39.61},{"date":"2020-03-23","close":41.64},{"date":"2020-03-24","close":46.22},{"date":"2020-03-25","close":44.63},{"date":"2020-03-26","close":47.5},{"date":"2020-03-27","close":46.58},{"date":"2020-03-30","close":47.86},{"date":"2020-03-31","close":45.48},{"date":"2020-04-01","close":43.66},{"date":"2020-04-02","close":44.49},{"date":"2020-04-03","close":42.59},{"date":"2020-04-06","close":47.52},{"date":"2020-04-07","close":47.56},{"date":"2020-04-08","close":48.79},{"date":"2020-04-09","close":48.38},{"date":"2020-04-13","close":50.94},{"date":"2020-04-14","close":54.93},{"date":"2020-04-15","close":54.99},{"date":"2020-04-16","close":56.95},{"date":"2020-04-17","close":56.6},{"date":"2020-04-20","close":56.97},{"date":"2020-04-21","close":52.92},{"date":"2020-04-22","close":55.92},{"date":"2020-04-23","close":55.9},{"date":"2020-04-24","close":56.18},{"date":"2020-04-27","close":56.49},{"date":"2020-04-28","close":55.51},{"date":"2020-04-29","close":53.66},{"date":"2020-04-30","close":52.39},{"date":"2020-05-01","close":49.88},{"date":"2020-05-04","close":52.56},{"date":"2020-05-05","close":52.19},{"date":"2020-05-06","close":52.16},{"date":"2020-05-07","close":51.95},{"date":"2020-05-08","close":53.19},{"date":"2020-05-11","close":55.74},{"date":"2020-05-12","close":53.76},{"date":"2020-05-13","close":52.18},{"date":"2020-05-14","close":54.51},{"date":"2020-05-15","close":54.2},{"date":"2020-05-18","close":54.59},{"date":"2020-05-19","close":55.47},{"date":"2020-05-20","close":56.39},{"date":"2020-05-21","close":54.65},{"date":"2020-05-22","close":55.17},{"date":"2020-05-26","close":53.19},{"date":"2020-05-27","close":52.74},{"date":"2020-05-28","close":51.74},{"date":"2020-05-29","close":53.8},{"date":"2020-06-01","close":53.63},{"date":"2020-06-02","close":53.54},{"date":"2020-06-03","close":52.73},{"date":"2020-06-04","close":52.63},{"date":"2020-06-05","close":53.1},{"date":"2020-06-08","close":52.97},{"date":"2020-06-09","close":56.39},{"date":"2020-06-10","close":57.44},{"date":"2020-06-11","close":52.83},{"date":"2020-06-12","close":53.5},{"date":"2020-06-15","close":54.68},{"date":"2020-06-16","close":54.46},{"date":"2020-06-17","close":54.55},{"date":"2020-06-18","close":54.04},{"date":"2020-06-19","close":54.23},{"date":"2020-06-22","close":54.76},{"date":"2020-06-23","close":53.99},{"date":"2020-06-24","close":52.39},{"date":"2020-06-25","close":51.93},{"date":"2020-06-26","close":50.1},{"date":"2020-06-29","close":50.28},{"date":"2020-06-30","close":52.61},{"date":"2020-07-01","close":52.58},{"date":"2020-07-02","close":52.34},{"date":"2020-07-06","close":53.4},{"date":"2020-07-07","close":52.93},{"date":"2020-07-08","close":53.43},{"date":"2020-07-09","close":57.26},{"date":"2020-07-10","close":55.88},{"date":"2020-07-13","close":53.59},{"date":"2020-07-14","close":54.72},{"date":"2020-07-15","close":55.34},{"date":"2020-07-16","close":54.92},{"date":"2020-07-17","close":55.04},{"date":"2020-07-20","close":57.46},{"date":"2020-07-21","close":57.0},{"date":"2020-07-22","close":61.79},{"date":"2020-07-23","close":59.57},{"date":"2020-07-24","close":69.4},{"date":"2020-07-27","close":68.97},{"date":"2020-07-28","close":67.61},{"date":"2020-07-29","close":76.09},{"date":"2020-07-30","close":78.2},{"date":"2020-07-31","close":77.43},{"date":"2020-08-03","close":77.67},{"date":"2020-08-04","close":85.04},{"date":"2020-08-05","close":85.31},{"date":"2020-08-06","close":86.71},{"date":"2020-08-07","close":84.85},{"date":"2020-08-10","close":82.24},{"date":"2020-08-11","close":76.88},{"date":"2020-08-12","close":82.61},{"date":"2020-08-13","close":81.84},{"date":"2020-08-14","close":81.3},{"date":"2020-08-17","close":82.42},{"date":"2020-08-18","close":81.66},{"date":"2020-08-19","close":81.09},{"date":"2020-08-20","close":82.77},{"date":"2020-08-21","close":83.81},{"date":"2020-08-24","close":83.08},{"date":"2020-08-25","close":86.35},{"date":"2020-08-26","close":86.02},{"date":"2020-08-27","close":83.8},{"date":"2020-08-28","close":85.55},{"date":"2020-08-31","close":90.82},{"date":"2020-09-01","close":92.18},{"date":"2020-09-02","close":90.22},{"date":"2020-09-03","close":82.54},{"date":"2020-09-04","close":82.01},{"date":"2020-09-08","close":78.69},{"date":"2020-09-09","close":81.91},{"date":"2020-09-10","close":78.98},{"date":"2020-09-11","close":76.34},{"date":"2020-09-14","close":77.9},{"date":"2020-09-15","close":78.93},{"date":"2020-09-16","close":76.66},{"date":"2020-09-17","close":76.55},{"date":"2020-09-18","close":74.93},{"date":"2020-09-21","close":77.94},{"date":"2020-09-22","close":77.7},{"date":"2020-09-23","close":74.73},{"date":"2020-09-24","close":75.82},{"date":"2020-09-25","close":78.06},{"date":"2020-09-28","close":79.48},{"date":"2020-09-29","close":81.77},{"date":"2020-09-30","close":81.99},{"date":"2020-10-01","close":84.86},{"date":"2020-10-02","close":81.8},{"date":"2020-10-05","close":86.15},{"date":"2020-10-06","close":84.48},{"date":"2020-10-07","close":86.69},{"date":"2020-10-08","close":86.51},{"date":"2020-10-09","close":83.1},{"date":"2020-10-12","close":84.29},{"date":"2020-10-13","close":85.28},{"date":"2020-10-14","close":84.21},{"date":"2020-10-15","close":83.13},{"date":"2020-10-16","close":83.17},{"date":"2020-10-19","close":82.0},{"date":"2020-10-20","close":81.56},{"date":"2020-10-21","close":79.2},{"date":"2020-10-22","close":79.42},{"date":"2020-10-23","close":81.96},{"date":"2020-10-26","close":82.23},{"date":"2020-10-27","close":78.88},{"date":"2020-10-28","close":76.4},{"date":"2020-10-29","close":78.02},{"date":"2020-10-30","close":75.29},{"date":"2020-11-02","close":74.7},{"date":"2020-11-03","close":76.58},{"date":"2020-11-04","close":81.35},{"date":"2020-11-05","close":83.0},{"date":"2020-11-06","close":85.88},{"date":"2020-11-09","close":83.12},{"date":"2020-11-10","close":77.99},{"date":"2020-11-11","close":81.28},{"date":"2020-11-12","close":81.84},{"date":"2020-11-13","close":81.43},{"date":"2020-11-16","close":83.73},{"date":"2020-11-17","close":83.36},{"date":"2020-11-18","close":82.54},{"date":"2020-11-19","close":85.54},{"date":"2020-11-20","close":84.64},{"date":"2020-11-23","close":85.31},{"date":"2020-11-24","close":85.07},{"date":"2020-11-25","close":86.71},{"date":"2020-11-27","close":87.19},{"date":"2020-11-30","close":92.66},{"date":"2020-12-01","close":92.63},{"date":"2020-12-02","close":93.74},{"date":"2020-12-03","close":92.31},{"date":"2020-12-04","close":94.04},{"date":"2020-12-07","close":94.07},{"date":"2020-12-08","close":92.92},{"date":"2020-12-09","close":89.83},{"date":"2020-12-10","close":91.66},{"date":"2020-12-11","close":91.65},{"date":"2020-12-14","close":94.78},{"date":"2020-12-15","close":97.12},{"date":"2020-12-16","close":96.85},{"date":"2020-12-17","close":96.84},{"date":"2020-12-18","close":95.92},{"date":"2020-12-21","close":93.23},{"date":"2020-12-22","close":93.16},{"date":"2020-12-23","close":91.55},{"date":"2020-12-24","close":91.81},{"date":"2020-12-28","close":91.6},{"date":"2020-12-29","close":90.62},{"date":"2020-12-30","close":92.29},{"date":"2020-12-31","close":91.71},{"date":"2021-01-04","close":92.3},{"date":"2021-01-05","close":92.77},{"date":"2021-01-06","close":90.33},{"date":"2021-01-07","close":95.16},{"date":"2021-01-08","close":94.58},{"date":"2021-01-11","close":97.25},{"date":"2021-01-12","close":95.36},{"date":"2021-01-13","close":91.78},{"date":"2021-01-14","close":90.79},{"date":"2021-01-15","close":88.21},{"date":"2021-01-19","close":89.45},{"date":"2021-01-20","close":88.75},{"date":"2021-01-21","close":91.53},{"date":"2021-01-22","close":92.79},{"date":"2021-01-25","close":94.13},{"date":"2021-01-26","close":94.71},{"date":"2021-01-27","close":88.84},{"date":"2021-01-28","close":87.52},{"date":"2021-01-29","close":85.64},{"date":"2021-02-01","close":87.66},{"date":"2021-02-02","close":88.86},{"date":"2021-02-03","close":87.89},{"date":"2021-02-04","close":87.84},{"date":"2021-02-05","close":87.9},{"date":"2021-02-08","close":91.47},{"date":"2021-02-09","close":90.91},{"date":"2021-02-10","close":92.35},{"date":"2021-02-11","close":92.66},{"date":"2021-02-12","close":93.77},{"date":"2021-02-16","close":91.46},{"date":"2021-02-17","close":89.94},{"date":"2021-02-18","close":88.64},{"date":"2021-02-19","close":89.58},{"date":"2021-02-22","close":85.37},{"date":"2021-02-23","close":84.74},{"date":"2021-02-24","close":86.94},{"date":"2021-02-25","close":82.42},{"date":"2021-02-26","close":84.51},{"date":"2021-03-01","close":86.39},{"date":"2021-03-02","close":84.13},{"date":"2021-03-03","close":80.86},{"date":"2021-03-04","close":77.75},{"date":"2021-03-05","close":78.52},{"date":"2021-03-08","close":73.96},{"date":"2021-03-09","close":78.53},{"date":"2021-03-10","close":77.52},{"date":"2021-03-11","close":81.23},{"date":"2021-03-12","close":81.05},{"date":"2021-03-15","close":82.5},{"date":"2021-03-16","close":82.75},{"date":"2021-03-17","close":82.63},{"date":"2021-03-18","close":78.12},{"date":"2021-03-19","close":79.06},{"date":"2021-03-22","close":80.3},{"date":"2021-03-23","close":78.38},{"date":"2021-03-24","close":76.48},{"date":"2021-03-25","close":76.22},{"date":"2021-03-26","close":77.41},{"date":"2021-03-29","close":77.14},{"date":"2021-03-30","close":76.0},{"date":"2021-03-31","close":78.5},{"date":"2021-04-01","close":81.09},{"date":"2021-04-05","close":81.43},{"date":"2021-04-06","close":81.44},{"date":"2021-04-07","close":82.2},{"date":"2021-04-08","close":83.35},{"date":"2021-04-09","close":82.76},{"date":"2021-04-12","close":78.58},{"date":"2021-04-13","close":80.19},{"date":"2021-04-14","close":78.55},{"date":"2021-04-15","close":83.01},{"date":"2021-04-16","close":82.15},{"date":"2021-04-19","close":81.11},{"date":"2021-04-20","close":79.27},{"date":"2021-04-21","close":81.61},{"date":"2021-04-22","close":79.06},{"date":"2021-04-23","close":82.76},{"date":"2021-04-26","close":85.41},{"date":"2021-04-27","close":85.21},{"date":"2021-04-28","close":84.02},{"date":"2021-04-29","close":83.91},{"date":"2021-04-30","close":81.62},{"date":"2021-05-03","close":78.55},{"date":"2021-05-04","close":78.61},{"date":"2021-05-05","close":77.83},{"date":"2021-05-06","close":77.89},{"date":"2021-05-07","close":78.81},{"date":"2021-05-10","close":75.99},{"date":"2021-05-11","close":76.83},{"date":"2021-05-12","close":74.64},{"date":"2021-05-13","close":73.09},{"date":"2021-05-14","close":74.59},{"date":"2021-05-17","close":74.65},{"date":"2021-05-18","close":74.44},{"date":"2021-05-19","close":76.23},{"date":"2021-05-20","close":78.06},{"date":"2021-05-21","close":77.17},{"date":"2021-05-24","close":77.44},{"date":"2021-05-25","close":77.86},{"date":"2021-05-26","close":78.34},{"date":"2021-05-27","close":78.42},{"date":"2021-05-28","close":80.08},{"date":"2021-06-01","close":80.81},{"date":"2021-06-02","close":81.97},{"date":"2021-06-03","close":80.28},{"date":"2021-06-04","close":81.58},{"date":"2021-06-07","close":81.35},{"date":"2021-06-08","close":80.89},{"date":"2021-06-09","close":79.96},{"date":"2021-06-10","close":81.56},{"date":"2021-06-11","close":81.31},{"date":"2021-06-14","close":81.55},{"date":"2021-06-15","close":80.47},{"date":"2021-06-16","close":80.11},{"date":"2021-06-17","close":84.56},{"date":"2021-06-18","close":84.65},{"date":"2021-06-21","close":82.59},{"date":"2021-06-22","close":83.58},{"date":"2021-06-23","close":83.82},{"date":"2021-06-24","close":86.1},{"date":"2021-06-25","close":85.62},{"date":"2021-06-28","close":87.08},{"date":"2021-06-29","close":89.52},{"date":"2021-06-30","close":93.93},{"date":"2021-07-01","close":93.31},{"date":"2021-07-02","close":94.7},{"date":"2021-07-06","close":94.47},{"date":"2021-07-07","close":90.54},{"date":"2021-07-08","close":89.74},{"date":"2021-07-09","close":90.9},{"date":"2021-07-12","close":90.81},{"date":"2021-07-13","close":90.26},{"date":"2021-07-14","close":89.05},{"date":"2021-07-15","close":86.93},{"date":"2021-07-16","close":85.89},{"date":"2021-07-19","close":86.58},{"date":"2021-07-20","close":87.11},{"date":"2021-07-21","close":89.41},{"date":"2021-07-22","close":91.21},{"date":"2021-07-23","close":92.15},{"date":"2021-07-26","close":91.82},{"date":"2021-07-27","close":91.03},{"date":"2021-07-28","close":97.93},{"date":"2021-07-29","close":102.95},{"date":"2021-07-30","close":106.19},{"date":"2021-08-02","close":108.63},{"date":"2021-08-03","close":112.56},{"date":"2021-08-04","close":118.77},{"date":"2021-08-05","close":112.35},{"date":"2021-08-06","close":110.11},{"date":"2021-08-09","close":107.58},{"date":"2021-08-10","close":106.48},{"date":"2021-08-11","close":107.68},{"date":"2021-08-12","close":106.5},{"date":"2021-08-13","close":110.55},{"date":"2021-08-16","close":107.48},{"date":"2021-08-17","close":107.56},{"date":"2021-08-18","close":103.44},{"date":"2021-08-19","close":103.7},{"date":"2021-08-20","close":104.65},{"date":"2021-08-23","close":108.77},{"date":"2021-08-24","close":107.65},{"date":"2021-08-25","close":108.3},{"date":"2021-08-26","close":107.27},{"date":"2021-08-27","close":111.4},{"date":"2021-08-30","close":111.32},{"date":"2021-08-31","close":110.72},{"date":"2021-09-01","close":109.99},{"date":"2021-09-02","close":109.2},{"date":"2021-09-03","close":109.92},{"date":"2021-09-07","close":109.15},{"date":"2021-09-08","close":106.17},{"date":"2021-09-09","close":106.15},{"date":"2021-09-10","close":105.2},{"date":"2021-09-13","close":104.8},{"date":"2021-09-14","close":105.73},{"date":"2021-09-15","close":105.6},{"date":"2021-09-16","close":106.22},{"date":"2021-09-17","close":103.88},{"date":"2021-09-20","close":101.55},{"date":"2021-09-21","close":102.82},{"date":"2021-09-22","close":104.38},{"date":"2021-09-23","close":106.15},{"date":"2021-09-24","close":105.8},{"date":"2021-09-27","close":108.16},{"date":"2021-09-28","close":101.52},{"date":"2021-09-29","close":100.35},{"date":"2021-09-30","close":102.9},{"date":"2021-10-01","close":102.45},{"date":"2021-10-04","close":100.34},{"date":"2021-10-05","close":101.81},{"date":"2021-10-06","close":103.64},{"date":"2021-10-07","close":106.45},{"date":"2021-10-08","close":105.06},{"date":"2021-10-11","close":104.68},{"date":"2021-10-12","close":105.04},{"date":"2021-10-13","close":109.16},{"date":"2021-10-14","close":111.99},{"date":"2021-10-15","close":112.12},{"date":"2021-10-18","close":116.43},{"date":"2021-10-19","close":116.33},{"date":"2021-10-20","close":116.39},{"date":"2021-10-21","close":119.33},{"date":"2021-10-22","close":119.82},{"date":"2021-10-25","close":122.36},{"date":"2021-10-26","close":122.93},{"date":"2021-10-27","close":122.28},{"date":"2021-10-28","close":121.16},{"date":"2021-10-29","close":120.23},{"date":"2021-11-01","close":125.23},{"date":"2021-11-02","close":127.63},{"date":"2021-11-03","close":130.53},{"date":"2021-11-04","close":137.5},{"date":"2021-11-05","close":136.34},{"date":"2021-11-08","close":150.16},{"date":"2021-11-09","close":148.92},{"date":"2021-11-10","close":139.87},{"date":"2021-11-11","close":146.01},{"date":"2021-11-12","close":147.89},{"date":"2021-11-15","close":146.49},{"date":"2021-11-16","close":152.45},{"date":"2021-11-17","close":151.34},{"date":"2021-11-18","close":155.02},{"date":"2021-11-19","close":155.41},{"date":"2021-11-22","close":152.52},{"date":"2021-11-23","close":149.92},{"date":"2021-11-24","close":157.8},{"date":"2021-11-26","close":154.81},{"date":"2021-11-29","close":161.91},{"date":"2021-11-30","close":158.37},{"date":"2021-12-01","close":149.11},{"date":"2021-12-02","close":150.68},{"date":"2021-12-03","close":144.01},{"date":"2021-12-06","close":139.06},{"date":"2021-12-07","close":144.85},{"date":"2021-12-08","close":145.24},{"date":"2021-12-09","close":138.1},{"date":"2021-12-10","close":138.55},{"date":"2021-12-13","close":133.8},{"date":"2021-12-14","close":135.6},{"date":"2021-12-15","close":146.5},{"date":"2021-12-16","close":138.64},{"date":"2021-12-17","close":137.75},{"date":"2021-12-20","close":135.8},{"date":"2021-12-21","close":144.25},{"date":"2021-12-22","close":143.88},{"date":"2021-12-23","close":146.14},{"date":"2021-12-27","close":154.36},{"date":"2021-12-28","close":153.15},{"date":"2021-12-29","close":148.26},{"date":"2021-12-30","close":145.15},{"date":"2021-12-31","close":143.9},{"date":"2022-01-03","close":150.24},{"date":"2022-01-04","close":144.42},{"date":"2022-01-05","close":136.15},{"date":"2022-01-06","close":136.23},{"date":"2022-01-07","close":132.0},{"date":"2022-01-10","close":132.0},{"date":"2022-01-11","close":137.31},{"date":"2022-01-12","close":137.47},{"date":"2022-01-13","close":132.74},{"date":"2022-01-14","close":136.88},{"date":"2022-01-18","close":131.93},{"date":"2022-01-19","close":128.27},{"date":"2022-01-20","close":121.89},{"date":"2022-01-21","close":118.81},{"date":"2022-01-24","close":116.53},{"date":"2022-01-25","close":111.13},{"date":"2022-01-26","close":110.71},{"date":"2022-01-27","close":102.6},{"date":"2022-01-28","close":105.24},{"date":"2022-01-31","close":114.25},{"date":"2022-02-01","close":116.78},{"date":"2022-02-02","close":122.76},{"date":"2022-02-03","close":120.08},{"date":"2022-02-04","close":123.6},{"date":"2022-02-07","close":123.67},{"date":"2022-02-08","close":128.23},{"date":"2022-02-09","close":132.85},{"date":"2022-02-10","close":125.77},{"date":"2022-02-11","close":113.18},{"date":"2022-02-14","close":114.27},{"date":"2022-02-15","close":121.47},{"date":"2022-02-16","close":117.69},{"date":"2022-02-17","close":112.37},{"date":"2022-02-18","close":113.83},{"date":"2022-02-22","close":115.65},{"date":"2022-02-23","close":109.76},{"date":"2022-02-24","close":116.61},{"date":"2022-02-25","close":121.06},{"date":"2022-02-28","close":123.34},{"date":"2022-03-01","close":113.83},{"date":"2022-03-02","close":118.28},{"date":"2022-03-03","close":111.98},{"date":"2022-03-04","close":108.41},{"date":"2022-03-07","close":102.95},{"date":"2022-03-08","close":105.53},{"date":"2022-03-09","close":111.05},{"date":"2022-03-10","close":106.46},{"date":"2022-03-11","close":104.29},{"date":"2022-03-14","close":102.25},{"date":"2022-03-15","close":109.33},{"date":"2022-03-16","close":115.37},{"date":"2022-03-17","close":111.69},{"date":"2022-03-18","close":113.46},{"date":"2022-03-21","close":115.92},{"date":"2022-03-22","close":114.78},{"date":"2022-03-23","close":113.92},{"date":"2022-03-24","close":120.53},{"date":"2022-03-25","close":119.67},{"date":"2022-03-28","close":120.24},{"date":"2022-03-29","close":123.23},{"date":"2022-03-30","close":119.22},{"date":"2022-03-31","close":109.34},{"date":"2022-04-01","close":108.19},{"date":"2022-04-04","close":110.53},{"date":"2022-04-05","close":106.82},{"date":"2022-04-06","close":103.67},{"date":"2022-04-07","close":103.72},{"date":"2022-04-08","close":101.0},{"date":"2022-04-11","close":97.37},{"date":"2022-04-12","close":95.1},{"date":"2022-04-13","close":97.74},{"date":"2022-04-14","close":93.06},{"date":"2022-04-18","close":93.89},{"date":"2022-04-19","close":96.93},{"date":"2022-04-20","close":94.02},{"date":"2022-04-21","close":89.85},{"date":"2022-04-22","close":88.14},{"date":"2022-04-25","close":90.69},{"date":"2022-04-26","close":85.16},{"date":"2022-04-27","close":84.91},{"date":"2022-04-28","close":89.64},{"date":"2022-04-29","close":85.52},{"date":"2022-05-02","close":89.84},{"date":"2022-05-03","close":91.13},{"date":"2022-05-04","close":99.42},{"date":"2022-05-05","close":93.87},{"date":"2022-05-06","close":95.34},{"date":"2022-05-09","close":86.36},{"date":"2022-05-10","close":88.73},{"date":"2022-05-11","close":87.92},{"date":"2022-05-12","close":87.06},{"date":"2022-05-13","close":95.12},{"date":"2022-05-16","close":94.24},{"date":"2022-05-17","close":102.47},{"date":"2022-05-18","close":96.28},{"date":"2022-05-19","close":96.67},{"date":"2022-05-20","close":93.5},{"date":"2022-05-23","close":95.07},{"date":"2022-05-24","close":91.16},{"date":"2022-05-25","close":92.65},{"date":"2022-05-26","close":98.75},{"date":"2022-05-27","close":102.26},{"date":"2022-05-31","close":101.86},{"date":"2022-06-01","close":101.22},{"date":"2022-06-02","close":108.59},{"date":"2022-06-03","close":106.3},{"date":"2022-06-06","close":105.65},{"date":"2022-06-07","close":105.28},{"date":"2022-06-08","close":101.9},{"date":"2022-06-09","close":98.8},{"date":"2022-06-10","close":94.82},{"date":"2022-06-13","close":86.99},{"date":"2022-06-14","close":86.99},{"date":"2022-06-15","close":89.3},{"date":"2022-06-16","close":82.05},{"date":"2022-06-17","close":81.57},{"date":"2022-06-21","close":83.79},{"date":"2022-06-22","close":83.75},{"date":"2022-06-23","close":82.43},{"date":"2022-06-24","close":87.08},{"date":"2022-06-27","close":86.16},{"date":"2022-06-28","close":80.78},{"date":"2022-06-29","close":77.99},{"date":"2022-06-30","close":76.47},{"date":"2022-07-01","close":73.67},{"date":"2022-07-05","close":75.2},{"date":"2022-07-06","close":75.35},{"date":"2022-07-07","close":79.3},{"date":"2022-07-08","close":79.35},{"date":"2022-07-11","close":76.95},{"date":"2022-07-12","close":76.36},{"date":"2022-07-13","close":77.52},{"date":"2022-07-14","close":78.6},{"date":"2022-07-15","close":81.11},{"date":"2022-07-18","close":81.43},{"date":"2022-07-19","close":85.88},{"date":"2022-07-20","close":89.43},{"date":"2022-07-21","close":91.09},{"date":"2022-07-22","close":88.1},{"date":"2022-07-25","close":87.54},{"date":"2022-07-26","close":85.25},{"date":"2022-07-27","close":89.82},{"date":"2022-07-28","close":91.67},{"date":"2022-07-29","close":94.47},{"date":"2022-08-01","close":96.78},{"date":"2022-08-02","close":99.29},{"date":"2022-08-03","close":98.09},{"date":"2022-08-04","close":103.91},{"date":"2022-08-05","close":102.31},{"date":"2022-08-08","close":100.07},{"date":"2022-08-09","close":95.54},{"date":"2022-08-10","close":99.05},{"date":"2022-08-11","close":98.12},{"date":"2022-08-12","close":100.83},{"date":"2022-08-15","close":101.01},{"date":"2022-08-16","close":100.2},{"date":"2022-08-17","close":98.27},{"date":"2022-08-18","close":100.44},{"date":"2022-08-19","close":95.95},{"date":"2022-08-22","close":92.84},{"date":"2022-08-23","close":92.49},{"date":"2022-08-24","close":92.73},{"date":"2022-08-25","close":97.18},{"date":"2022-08-26","close":91.18},{"date":"2022-08-29","close":88.49},{"date":"2022-08-30","close":86.94},{"date":"2022-08-31","close":84.87},{"date":"2022-09-01","close":82.33},{"date":"2022-09-02","close":80.24},{"date":"2022-09-06","close":78.72},{"date":"2022-09-07","close":79.61},{"date":"2022-09-08","close":82.78},{"date":"2022-09-09","close":85.45},{"date":"2022-09-12","close":84.64},{"date":"2022-09-13","close":77.03},{"date":"2022-09-14","close":77.45},{"date":"2022-09-15","close":76.66},{"date":"2022-09-16","close":76.51},{"date":"2022-09-19","close":76.77},{"date":"2022-09-20","close":75.25},{"date":"2022-09-21","close":74.48},{"date":"2022-09-22","close":69.5},{"date":"2022-09-23","close":67.96},{"date":"2022-09-26","close":66.3},{"date":"2022-09-27","close":67.17},{"date":"2022-09-28","close":68.36},{"date":"2022-09-29","close":64.14},{"date":"2022-09-30","close":63.36},{"date":"2022-10-03","close":66.11},{"date":"2022-10-04","close":67.9},{"date":"2022-10-05","close":67.94},{"date":"2022-10-06","close":67.85},{"date":"2022-10-07","close":58.44},{"date":"2022-10-10","close":57.81},{"date":"2022-10-11","close":57.63},{"date":"2022-10-12","close":57.85},{"date":"2022-10-13","close":58.94},{"date":"2022-10-14","close":55.94},{"date":"2022-10-17","close":57.96},{"date":"2022-10-18","close":57.92},{"date":"2022-10-19","close":57.23},{"date":"2022-10-20","close":57.77},{"date":"2022-10-21","close":58.82},{"date":"2022-10-24","close":58.7},{"date":"2022-10-25","close":61.47},{"date":"2022-10-26","close":59.73},{"date":"2022-10-27","close":58.6},{"date":"2022-10-28","close":62.01},{"date":"2022-10-31","close":60.06},{"date":"2022-11-01","close":59.66},{"date":"2022-11-02","close":58.63},{"date":"2022-11-03","close":60.11},{"date":"2022-11-04","close":62.19},{"date":"2022-11-07","close":63.08},{"date":"2022-11-08","close":63.85},{"date":"2022-11-09","close":59.92},{"date":"2022-11-10","close":68.47},{"date":"2022-11-11","close":72.37},{"date":"2022-11-14","close":73.53},{"date":"2022-11-15","close":76.37},{"date":"2022-11-16","close":72.7},{"date":"2022-11-17","close":73.9},{"date":"2022-11-18","close":73.57},{"date":"2022-11-21","close":72.46},{"date":"2022-11-22","close":75.25},{"date":"2022-11-23","close":76.4},{"date":"2022-11-25","close":75.14},{"date":"2022-11-28","close":73.19},{"date":"2022-11-29","close":73.39},{"date":"2022-11-30","close":77.63},{"date":"2022-12-01","close":77.48},{"date":"2022-12-02","close":74.98},{"date":"2022-12-05","close":73.62},{"date":"2022-12-06","close":70.27},{"date":"2022-12-07","close":70.14},{"date":"2022-12-08","close":70.47},{"date":"2022-12-09","close":68.59},{"date":"2022-12-12","close":70.67},{"date":"2022-12-13","close":71.65},{"date":"2022-12-14","close":68.93},{"date":"2022-12-15","close":66.53},{"date":"2022-12-16","close":65.41},{"date":"2022-12-19","close":64.59},{"date":"2022-12-20","close":65.05},{"date":"2022-12-21","close":67.68},{"date":"2022-12-22","close":63.86},{"date":"2022-12-23","close":64.52},{"date":"2022-12-27","close":63.27},{"date":"2022-12-28","close":62.57},{"date":"2022-12-29","close":64.82},{"date":"2022-12-30","close":64.77},{"date":"2023-01-03","close":64.02},{"date":"2023-01-04","close":64.66},{"date":"2023-01-05","close":62.33},{"date":"2023-01-06","close":63.96},{"date":"2023-01-09","close":67.24},{"date":"2023-01-10","close":68.05},{"date":"2023-01-11","close":69.06},{"date":"2023-01-12","close":70.8},{"date":"2023-01-13","close":71.0},{"date":"2023-01-17","close":71.59},{"date":"2023-01-18","close":70.53},{"date":"2023-01-19","close":67.71},{"date":"2023-01-20","close":70.07},{"date":"2023-01-23","close":76.53},{"date":"2023-01-24","close":74.7},{"date":"2023-01-25","close":74.91},{"date":"2023-01-26","close":75.16},{"date":"2023-01-27","close":75.4},{"date":"2023-01-30","close":72.45},{"date":"2023-01-31","close":75.15},{"date":"2023-02-01","close":84.64},{"date":"2023-02-02","close":88.31},{"date":"2023-02-03","close":86.09},{"date":"2023-02-06","close":83.68},{"date":"2023-02-07","close":85.91},{"date":"2023-02-08","close":84.69},{"date":"2023-02-09","close":83.21},{"date":"2023-02-10","close":81.48},{"date":"2023-02-13","close":83.13},{"date":"2023-02-14","close":85.95},{"date":"2023-02-15","close":85.18},{"date":"2023-02-16","close":80.08},{"date":"2023-02-17","close":78.5},{"date":"2023-02-21","close":76.77},{"date":"2023-02-22","close":76.61},{"date":"2023-02-23","close":79.75},{"date":"2023-02-24","close":78.09},{"date":"2023-02-27","close":78.77},{"date":"2023-02-28","close":78.58},{"date":"2023-03-01","close":78.29},{"date":"2023-03-02","close":80.44},{"date":"2023-03-03","close":81.52},{"date":"2023-03-06","close":81.16},{"date":"2023-03-07","close":82.11},{"date":"2023-03-08","close":85.37},{"date":"2023-03-09","close":84.03},{"date":"2023-03-10","close":82.67},{"date":"2023-03-13","close":82.01},{"date":"2023-03-14","close":87.45},{"date":"2023-03-15","close":89.68},{"date":"2023-03-16","close":96.6},{"date":"2023-03-17","close":97.84},{"date":"2023-03-20","close":96.81},{"date":"2023-03-21","close":95.93},{"date":"2023-03-22","close":97.58},{"date":"2023-03-23","close":100.28},{"date":"2023-03-24","close":97.95},{"date":"2023-03-27","close":96.61},{"date":"2023-03-28","close":94.56},{"date":"2023-03-29","close":96.09},{"date":"2023-03-30","close":97.88},{"date":"2023-03-31","close":98.01},{"date":"2023-04-03","close":96.56},{"date":"2023-04-04","close":95.87},{"date":"2023-04-05","close":92.56},{"date":"2023-04-06","close":92.47},{"date":"2023-04-10","close":95.48},{"date":"2023-04-11","close":94.03},{"date":"2023-04-12","close":92.33},{"date":"2023-04-13","close":92.09},{"date":"2023-04-14","close":91.75},{"date":"2023-04-17","close":89.87},{"date":"2023-04-18","close":89.78},{"date":"2023-04-19","close":89.94},{"date":"2023-04-20","close":90.11},{"date":"2023-04-21","close":88.43},{"date":"2023-04-24","close":87.57},{"date":"2023-04-25","close":83.8},{"date":"2023-04-26","close":85.94},{"date":"2023-04-27","close":87.44},{"date":"2023-04-28","close":89.37},{"date":"2023-05-01","close":89.69},{"date":"2023-05-02","close":89.91},{"date":"2023-05-03","close":81.62},{"date":"2023-05-04","close":86.61},{"date":"2023-05-05","close":89.84},{"date":"2023-05-08","close":95.04},{"date":"2023-05-09","close":95.06},{"date":"2023-05-10","close":97.02},{"date":"2023-05-11","close":97.1},{"date":"2023-05-12","close":95.26},{"date":"2023-05-15","close":97.4},{"date":"2023-05-16","close":101.48},{"date":"2023-05-17","close":103.75},{"date":"2023-05-18","close":107.93},{"date":"2023-05-19","close":105.82},{"date":"2023-05-22","close":108.0},{"date":"2023-05-23","close":108.12},{"date":"2023-05-24","close":108.27},{"date":"2023-05-25","close":120.35},{"date":"2023-05-26","close":127.03},{"date":"2023-05-30","close":125.27},{"date":"2023-05-31","close":118.21},{"date":"2023-06-01","close":119.47},{"date":"2023-06-02","close":117.86},{"date":"2023-06-05","close":117.93},{"date":"2023-06-06","close":124.23},{"date":"2023-06-07","close":117.83},{"date":"2023-06-08","close":121.05},{"date":"2023-06-09","close":124.92},{"date":"2023-06-12","close":129.19},{"date":"2023-06-13","close":124.53},{"date":"2023-06-14","close":127.33},{"date":"2023-06-15","close":124.24},{"date":"2023-06-16","close":120.08},{"date":"2023-06-20","close":118.93},{"date":"2023-06-21","close":112.11},{"date":"2023-06-22","close":110.7},{"date":"2023-06-23","close":110.01},{"date":"2023-06-26","close":107.51},{"date":"2023-06-27","close":110.39},{"date":"2023-06-28","close":110.17},{"date":"2023-06-29","close":111.24},{"date":"2023-06-30","close":113.91},{"date":"2023-07-03","close":115.82},{"date":"2023-07-05","close":113.95},{"date":"2023-07-06","close":113.48},{"date":"2023-07-07","close":113.17},{"date":"2023-07-10","close":113.58},{"date":"2023-07-11","close":111.32},{"date":"2023-07-12","close":114.58},{"date":"2023-07-13","close":115.92},{"date":"2023-07-14","close":115.94},{"date":"2023-07-17","close":118.32},{"date":"2023-07-18","close":117.93},{"date":"2023-07-19","close":116.43},{"date":"2023-07-20","close":110.25},{"date":"2023-07-21","close":110.95},{"date":"2023-07-24","close":110.61},{"date":"2023-07-25","close":113.0},{"date":"2023-07-26","close":110.09},{"date":"2023-07-27","close":111.1},{"date":"2023-07-28","close":112.96},{"date":"2023-07-31","close":114.4},{"date":"2023-08-01","close":117.6},{"date":"2023-08-02","close":109.35},{"date":"2023-08-03","close":113.15},{"date":"2023-08-04","close":115.82},{"date":"2023-08-07","close":116.81},{"date":"2023-08-08","close":113.23},{"date":"2023-08-09","close":110.47},{"date":"2023-08-10","close":110.23},{"date":"2023-08-11","close":107.57},{"date":"2023-08-14","close":111.98},{"date":"2023-08-15","close":111.35},{"date":"2023-08-16","close":107.19},{"date":"2023-08-17","close":104.44},{"date":"2023-08-18","close":105.45},{"date":"2023-08-21","close":108.22},{"date":"2023-08-22","close":105.66},{"date":"2023-08-23","close":109.43},{"date":"2023-08-24","close":101.8},{"date":"2023-08-25","close":102.25},{"date":"2023-08-28","close":102.61},{"date":"2023-08-29","close":105.92},{"date":"2023-08-30","close":106.59},{"date":"2023-08-31","close":105.72},{"date":"2023-09-01","close":109.45},{"date":"2023-09-05","close":110.78},{"date":"2023-09-06","close":109.28},{"date":"2023-09-07","close":106.59},{"date":"2023-09-08","close":106.09},{"date":"2023-09-11","close":105.32},{"date":"2023-09-12","close":105.31},{"date":"2023-09-13","close":107.71},{"date":"2023-09-14","close":106.63},{"date":"2023-09-15","close":101.49},{"date":"2023-09-18","close":102.37},{"date":"2023-09-19","close":101.61},{"date":"2023-09-20","close":100.34},{"date":"2023-09-21","close":96.11},{"date":"2023-09-22","close":96.2},{"date":"2023-09-25","close":97.38},{"date":"2023-09-26","close":95.96},{"date":"2023-09-27","close":98.07},{"date":"2023-09-28","close":102.76},{"date":"2023-09-29","close":102.82},{"date":"2023-10-02","close":103.27},{"date":"2023-10-03","close":100.08},{"date":"2023-10-04","close":104.07},{"date":"2023-10-05","close":102.91},{"date":"2023-10-06","close":107.24},{"date":"2023-10-09","close":106.97},{"date":"2023-10-10","close":109.01},{"date":"2023-10-11","close":108.31},{"date":"2023-10-12","close":108.79},{"date":"2023-10-13","close":105.09},{"date":"2023-10-16","close":106.46},{"date":"2023-10-17","close":105.14},{"date":"2023-10-18","close":102.17},{"date":"2023-10-19","close":102.4},{"date":"2023-10-20","close":101.81},{"date":"2023-10-23","close":100.01},{"date":"2023-10-24","close":101.67},{"date":"2023-10-25","close":96.06},{"date":"2023-10-26","close":93.67},{"date":"2023-10-27","close":96.43},{"date":"2023-10-30","close":96.18},{"date":"2023-10-31","close":98.5},{"date":"2023-11-01","close":108.04},{"date":"2023-11-02","close":107.83},{"date":"2023-11-03","close":112.25},{"date":"2023-11-06","close":111.75},{"date":"2023-11-07","close":113.45},{"date":"2023-11-08","close":113.59},{"date":"2023-11-09","close":113.49},{"date":"2023-11-10","close":118.59},{"date":"2023-11-13","close":116.79},{"date":"2023-11-14","close":119.88},{"date":"2023-11-15","close":118.0},{"date":"2023-11-16","close":119.83},{"date":"2023-11-17","close":120.62},{"date":"2023-11-20","close":121.53},{"date":"2023-11-21","close":119.16},{"date":"2023-11-22","close":122.51},{"date":"2023-11-24","close":122.31},{"date":"2023-11-27","close":122.65},{"date":"2023-11-28","close":122.01},{"date":"2023-11-29","close":123.85},{"date":"2023-11-30","close":121.16},{"date":"2023-12-01","close":121.39},{"date":"2023-12-04","close":118.57},{"date":"2023-12-05","close":118.38},{"date":"2023-12-06","close":116.82},{"date":"2023-12-07","close":128.37},{"date":"2023-12-08","close":128.92},{"date":"2023-12-11","close":134.41},{"date":"2023-12-12","close":137.61},{"date":"2023-12-13","close":138.19},{"date":"2023-12-14","close":138.0},{"date":"2023-12-15","close":139.15},{"date":"2023-12-18","close":138.9},{"date":"2023-12-19","close":140.15},{"date":"2023-12-20","close":135.47},{"date":"2023-12-21","close":139.91},{"date":"2023-12-22","close":139.6},{"date":"2023-12-26","close":143.41},{"date":"2023-12-27","close":146.07},{"date":"2023-12-28","close":148.76},{"date":"2023-12-29","close":147.41},{"date":"2024-01-02","close":138.58},{"date":"2024-01-03","close":135.32},{"date":"2024-01-04","close":136.01},{"date":"2024-01-05","close":138.58},{"date":"2024-01-08","close":146.18},{"date":"2024-01-09","close":149.26},{"date":"2024-01-10","close":148.54},{"date":"2024-01-11","close":148.02},{"date":"2024-01-12","close":146.56},{"date":"2024-01-16","close":158.74},{"date":"2024-01-17","close":160.17},{"date":"2024-01-18","close":162.67},{"date":"2024-01-19","close":174.23},{"date":"2024-01-22","close":168.18},{"date":"2024-01-23","close":168.42},{"date":"2024-01-24","close":178.29},{"date":"2024-01-25","close":180.33},{"date":"2024-01-26","close":177.25},{"date":"2024-01-29","close":177.83},{"date":"2024-01-30","close":172.06},{"date":"2024-01-31","close":167.69},{"date":"2024-02-01","close":170.48},{"date":"2024-02-02","close":177.66},{"date":"2024-02-05","close":174.23},{"date":"2024-02-06","close":167.88},{"date":"2024-02-07","close":170.94},{"date":"2024-02-08","close":169.35},{"date":"2024-02-09","close":172.48},{"date":"2024-02-12","close":171.91},{"date":"2024-02-13","close":171.54},{"date":"2024-02-14","close":178.7},{"date":"2024-02-15","close":176.76},{"date":"2024-02-16","close":173.87},{"date":"2024-02-20","close":165.69},{"date":"2024-02-21","close":164.29},{"date":"2024-02-22","close":181.86},{"date":"2024-02-23","close":176.52},{"date":"2024-02-26","close":176.01},{"date":"2024-02-27","close":178.0},{"date":"2024-02-28","close":176.54},{"date":"2024-02-29","close":192.53},{"date":"2024-03-01","close":202.64},{"date":"2024-03-04","close":205.36},{"date":"2024-03-05","close":205.13},{"date":"2024-03-06","close":210.63},{"date":"2024-03-07","close":211.38},{"date":"2024-03-08","close":207.39},{"date":"2024-03-11","close":198.39},{"date":"2024-03-12","close":202.76},{"date":"2024-03-13","close":194.79},{"date":"2024-03-14","close":187.06},{"date":"2024-03-15","close":191.06},{"date":"2024-03-18","close":190.65},{"date":"2024-03-19","close":181.42},{"date":"2024-03-20","close":179.73},{"date":"2024-03-21","close":178.68},{"date":"2024-03-22","close":179.65},{"date":"2024-03-25","close":178.63},{"date":"2024-03-26","close":177.87},{"date":"2024-03-27","close":179.59},{"date":"2024-03-28","close":180.49},{"date":"2024-04-01","close":183.34},{"date":"2024-04-02","close":178.7},{"date":"2024-04-03","close":180.77},{"date":"2024-04-04","close":165.83},{"date":"2024-04-05","close":170.42},{"date":"2024-04-08","close":169.9},{"date":"2024-04-09","close":170.78},{"date":"2024-04-10","close":167.14},{"date":"2024-04-11","close":170.5},{"date":"2024-04-12","close":163.28},{"date":"2024-04-15","close":160.32},{"date":"2024-04-16","close":163.46},{"date":"2024-04-17","close":154.02},{"date":"2024-04-18","close":155.08},{"date":"2024-04-19","close":146.64},{"date":"2024-04-22","close":148.64},{"date":"2024-04-23","close":152.27},{"date":"2024-04-24","close":151.74},{"date":"2024-04-25","close":153.76},{"date":"2024-04-26","close":157.4},{"date":"2024-04-29","close":160.2},{"date":"2024-04-30","close":158.38},{"date":"2024-05-01","close":144.27},{"date":"2024-05-02","close":146.16},{"date":"2024-05-03","close":150.6},{"date":"2024-05-06","close":155.78},{"date":"2024-05-07","close":154.43},{"date":"2024-05-08","close":153.62},{"date":"2024-05-09","close":152.39},{"date":"2024-05-10","close":151.92},{"date":"2024-05-13","close":150.56},{"date":"2024-05-14","close":153.16},{"date":"2024-05-15","close":159.67},{"date":"2024-05-16","close":162.62},{"date":"2024-05-17","close":164.47},{"date":"2024-05-20","close":166.33},{"date":"2024-05-21","close":164.66},{"date":"2024-05-22","close":165.52},{"date":"2024-05-23","close":160.43},{"date":"2024-05-24","close":166.36},{"date":"2024-05-28","close":171.61},{"date":"2024-05-29","close":165.14},{"date":"2024-05-30","close":166.75},{"date":"2024-05-31","close":166.9},{"date":"2024-06-03","close":163.55},{"date":"2024-06-04","close":159.99},{"date":"2024-06-05","close":166.17},{"date":"2024-06-06","close":166.78},{"date":"2024-06-07","close":167.87},{"date":"2024-06-10","close":160.34},{"date":"2024-06-11","close":158.96},{"date":"2024-06-12","close":160.24},{"date":"2024-06-13","close":159.9},{"date":"2024-06-14","close":159.63},{"date":"2024-06-17","close":158.4},{"date":"2024-06-18","close":154.63},{"date":"2024-06-20","close":161.78},{"date":"2024-06-21","close":161.23},{"date":"2024-06-24","close":160.25},{"date":"2024-06-25","close":160.25},{"date":"2024-06-26","close":157.54},{"date":"2024-06-27","close":159.47},{"date":"2024-06-28","close":162.21},{"date":"2024-07-01","close":157.69},{"date":"2024-07-02","close":164.31},{"date":"2024-07-03","close":163.9},{"date":"2024-07-05","close":171.9},{"date":"2024-07-08","close":178.69},{"date":"2024-07-09","close":177.1},{"date":"2024-07-10","close":183.96},{"date":"2024-07-11","close":181.94},{"date":"2024-07-12","close":181.61},{"date":"2024-07-15","close":179.83},{"date":"2024-07-16","close":177.55},{"date":"2024-07-17","close":159.43},{"date":"2024-07-18","close":155.77},{"date":"2024-07-19","close":151.58},{"date":"2024-07-22","close":155.87},{"date":"2024-07-23","close":154.0},{"date":"2024-07-24","close":144.63},{"date":"2024-07-25","close":138.32},{"date":"2024-07-26","close":139.99},{"date":"2024-07-29","close":139.75},{"date":"2024-07-30","close":138.44},{"date":"2024-07-31","close":144.48},{"date":"2024-08-01","close":132.54},{"date":"2024-08-02","close":132.5},{"date":"2024-08-05","close":134.82},{"date":"2024-08-06","close":130.18},{"date":"2024-08-07","close":128.67},{"date":"2024-08-08","close":136.32},{"date":"2024-08-09","close":134.27},{"date":"2024-08-12","close":136.77},{"date":"2024-08-13","close":141.13},{"date":"2024-08-14","close":140.75},{"date":"2024-08-15","close":147.36},{"date":"2024-08-16","close":148.56},{"date":"2024-08-19","close":155.28},{"date":"2024-08-20","close":156.4},{"date":"2024-08-21","close":157.81},{"date":"2024-08-22","close":151.7},{"date":"2024-08-23","close":154.98},{"date":"2024-08-26","close":149.99},{"date":"2024-08-27","close":150.5},{"date":"2024-08-28","close":146.36},{"date":"2024-08-29","close":145.49},{"date":"2024-08-30","close":148.56},{"date":"2024-09-03","close":136.94},{"date":"2024-09-04","close":140.87},{"date":"2024-09-05","close":139.44},{"date":"2024-09-06","close":134.35},{"date":"2024-09-09","close":138.15},{"date":"2024-09-10","close":142.84},{"date":"2024-09-11","close":149.86},{"date":"2024-09-12","close":150.77},{"date":"2024-09-13","close":152.31},{"date":"2024-09-16","close":152.08},{"date":"2024-09-17","close":150.82},{"date":"2024-09-18","close":148.29},{"date":"2024-09-19","close":156.74},{"date":"2024-09-20","close":155.95},{"date":"2024-09-23","close":156.75},{"date":"2024-09-24","close":158.32},{"date":"2024-09-25","close":162.02},{"date":"2024-09-26","close":167.49},{"date":"2024-09-27","close":164.35},{"date":"2024-09-30","close":164.08},{"date":"2024-10-01","close":159.75},{"date":"2024-10-02","close":159.78},{"date":"2024-10-03","close":162.85},{"date":"2024-10-04","close":170.9},{"date":"2024-10-07","close":170.97},{"date":"2024-10-08","close":172.8},{"date":"2024-10-09","close":171.02},{"date":"2024-10-10","close":164.18},{"date":"2024-10-11","close":167.89},{"date":"2024-10-14","close":165.27},{"date":"2024-10-15","close":156.64},{"date":"2024-10-16","close":156.13},{"date":"2024-10-17","close":156.25},{"date":"2024-10-18","close":155.97},{"date":"2024-10-21","close":157.9},{"date":"2024-10-22","close":154.09},{"date":"2024-10-23","close":152.91},{"date":"2024-10-24","close":153.44},{"date":"2024-10-25","close":156.23},{"date":"2024-10-28","close":159.92},{"date":"2024-10-29","close":166.25},{"date":"2024-10-30","close":148.6},{"date":"2024-10-31","close":144.07},{"date":"2024-11-01","close":141.86},{"date":"2024-11-04","close":140.71},{"date":"2024-11-05","close":141.66},{"date":"2024-11-06","close":145.1},{"date":"2024-11-07","close":149.82},{"date":"2024-11-08","close":147.95},{"date":"2024-11-11","close":147.35},{"date":"2024-11-12","close":143.63},{"date":"2024-11-13","close":139.3},{"date":"2024-11-14","close":138.84},{"date":"2024-11-15","close":134.9},{"date":"2024-11-18","close":138.93},{"date":"2024-11-19","close":139.39},{"date":"2024-11-20","close":137.6},{"date":"2024-11-21","close":137.49},{"date":"2024-11-22","close":138.35},{"date":"2024-11-25","close":141.13},{"date":"2024-11-26","close":137.72},{"date":"2024-11-27","close":136.24},{"date":"2024-11-29","close":137.18},{"date":"2024-12-02","close":142.06},{"date":"2024-12-03","close":141.98},{"date":"2024-12-04","close":143.99},{"date":"2024-12-05","close":141.36},{"date":"2024-12-06","close":138.59},{"date":"2024-12-09","close":130.87},{"date":"2024-12-10","close":127.74},{"date":"2024-12-11","close":130.15},{"date":"2024-12-12","close":130.6},{"date":"2024-12-13","close":126.91},{"date":"2024-12-16","close":126.69},{"date":"2024-12-17","close":125.02},{"date":"2024-12-18","close":121.41},{"date":"2024-12-19","close":118.88},{"date":"2024-12-20","close":119.21},{"date":"2024-12-23","close":124.6},{"date":"2024-12-24","close":126.29},{"date":"2024-12-26","close":125.06},{"date":"2024-12-27","close":125.19},{"date":"2024-12-30","close":122.44},{"date":"2024-12-31","close":120.79},{"date":"2025-01-02","close":120.63},{"date":"2025-01-03","close":125.37},{"date":"2025-01-06","close":129.55},{"date":"2025-01-07","close":127.33},{"date":"2025-01-08","close":121.84},{"date":"2025-01-10","close":116.04},{"date":"2025-01-13","close":117.32},{"date":"2025-01-14","close":116.09},{"date":"2025-01-15","close":119.96},{"date":"2025-01-16","close":118.44},{"date":"2025-01-17","close":121.46},{"date":"2025-01-21","close":122.28},{"date":"2025-01-22","close":123.75},{"date":"2025-01-23","close":123.04},{"date":"2025-01-24","close":122.84},{"date":"2025-01-27","close":115.01},{"date":"2025-01-28","close":114.17},{"date":"2025-01-29","close":117.35},{"date":"2025-01-30","close":118.86},{"date":"2025-01-31","close":115.95},{"date":"2025-02-03","close":114.27},{"date":"2025-02-04","close":119.5},{"date":"2025-02-05","close":112.01},{"date":"2025-02-06","close":110.16},{"date":"2025-02-07","close":107.56},{"date":"2025-02-10","close":110.48},{"date":"2025-02-11","close":111.1},{"date":"2025-02-12","close":111.72},{"date":"2025-02-13","close":111.81},{"date":"2025-02-14","close":113.1},{"date":"2025-02-18","close":114.28},{"date":"2025-02-19","close":114.69},{"date":"2025-02-20","close":114.17},{"date":"2025-02-21","close":110.84},{"date":"2025-02-24","close":108.11},{"date":"2025-02-25","close":103.96},{"date":"2025-02-26","close":104.74},{"date":"2025-02-27","close":99.51},{"date":"2025-02-28","close":99.86},{"date":"2025-03-03","close":98.23},{"date":"2025-03-04","close":100.75},{"date":"2025-03-05","close":101.67},{"date":"2025-03-06","close":98.85},{"date":"2025-03-07","close":100.31},{"date":"2025-03-10","close":96.63},{"date":"2025-03-11","close":96.76},{"date":"2025-03-12","close":100.79},{"date":"2025-03-13","close":98.11},{"date":"2025-03-14","close":100.97},{"date":"2025-03-17","close":104.59},{"date":"2025-03-18","close":103.51},{"date":"2025-03-19","close":106.23},{"date":"2025-03-20","close":107.14},{"date":"2025-03-21","close":106.44},{"date":"2025-03-24","close":113.85},{"date":"2025-03-25","close":114.81},{"date":"2025-03-26","close":110.19},{"date":"2025-03-27","close":106.65},{"date":"2025-03-28","close":103.22},{"date":"2025-03-31","close":102.74},{"date":"2025-04-01","close":102.78},{"date":"2025-04-02","close":102.96},{"date":"2025-04-03","close":93.8},{"date":"2025-04-04","close":85.76},{"date":"2025-04-07","close":83.64},{"date":"2025-04-08","close":78.21},{"date":"2025-04-09","close":96.84},{"date":"2025-04-10","close":88.7},{"date":"2025-04-11","close":93.4},{"date":"2025-04-14","close":94.5},{"date":"2025-04-15","close":95.29},{"date":"2025-04-16","close":88.29},{"date":"2025-04-17","close":87.5},{"date":"2025-04-21","close":85.56},{"date":"2025-04-22","close":86.26},{"date":"2025-04-23","close":90.39},{"date":"2025-04-24","close":94.47},{"date":"2025-04-25","close":96.65},{"date":"2025-04-28","close":96.39},{"date":"2025-04-29","close":96.06},{"date":"2025-04-30","close":97.35},{"date":"2025-05-01","close":96.65},{"date":"2025-05-02","close":98.8},{"date":"2025-05-05","close":100.59},{"date":"2025-05-06","close":98.62},{"date":"2025-05-07","close":100.36},{"date":"2025-05-08","close":101.7},{"date":"2025-05-09","close":102.84},{"date":"2025-05-12","close":108.12},{"date":"2025-05-13","close":112.46},{"date":"2025-05-14","close":117.72},{"date":"2025-05-15","close":114.99},{"date":"2025-05-16","close":117.17},{"date":"2025-05-19","close":114.74},{"date":"2025-05-20","close":113.51},{"date":"2025-05-21","close":112.06},{"date":"2025-05-22","close":110.71},{"date":"2025-05-23","close":110.31},{"date":"2025-05-27","close":114.56},{"date":"2025-05-28","close":112.86},{"date":"2025-05-29","close":113.03},{"date":"2025-05-30","close":110.73},{"date":"2025-06-02","close":114.63},{"date":"2025-06-03","close":117.31},{"date":"2025-06-04","close":118.58},{"date":"2025-06-05","close":115.69},{"date":"2025-06-06","close":116.19},{"date":"2025-06-09","close":121.73},{"date":"2025-06-10","close":123.24},{"date":"2025-06-11","close":121.14},{"date":"2025-06-12","close":118.5},{"date":"2025-06-13","close":116.16},{"date":"2025-06-16","close":126.39},{"date":"2025-06-17","close":127.1},{"date":"2025-06-18","close":126.79},{"date":"2025-06-20","close":128.24},{"date":"2025-06-23","close":129.58},{"date":"2025-06-24","close":138.43},{"date":"2025-06-25","close":143.4},{"date":"2025-06-26","close":143.68},{"date":"2025-06-27","close":143.81},{"date":"2025-06-30","close":141.9},{"date":"2025-07-01","close":136.11},{"date":"2025-07-02","close":138.52},{"date":"2025-07-03","close":137.91},{"date":"2025-07-07","close":134.8},{"date":"2025-07-08","close":137.82},{"date":"2025-07-09","close":138.41},{"date":"2025-07-10","close":144.16},{"date":"2025-07-11","close":146.42},{"date":"2025-07-14","close":146.24},{"date":"2025-07-15","close":155.61},{"date":"2025-07-16","close":160.08},{"date":"2025-07-17","close":160.41},{"date":"2025-07-18","close":156.99},{"date":"2025-07-21","close":157.0},{"date":"2025-07-22","close":154.72},{"date":"2025-07-23","close":158.65},{"date":"2025-07-24","close":162.12},{"date":"2025-07-25","close":166.47},{"date":"2025-07-28","close":173.66},{"date":"2025-07-29","close":177.44},{"date":"2025-07-30","close":179.51},{"date":"2025-07-31","close":176.31},{"date":"2025-08-01","close":171.7},{"date":"2025-08-04","close":176.78},{"date":"2025-08-05","close":174.31},{"date":"2025-08-06","close":163.12},{"date":"2025-08-07","close":172.4},{"date":"2025-08-08","close":172.76},{"date":"2025-08-11","close":172.28},{"date":"2025-08-12","close":174.95},{"date":"2025-08-13","close":184.42},{"date":"2025-08-14","close":180.95},{"date":"2025-08-15","close":177.51},{"date":"2025-08-18","close":176.14},{"date":"2025-08-19","close":166.55},{"date":"2025-08-20","close":165.2},{"date":"2025-08-21","close":163.71},{"date":"2025-08-22","close":167.76},{"date":"2025-08-25","close":163.36},{"date":"2025-08-26","close":166.62},{"date":"2025-08-27","close":167.13},{"date":"2025-08-28","close":168.58},{"date":"2025-08-29","close":162.63},{"date":"2025-09-02","close":162.32},{"date":"2025-09-03","close":162.13},{"date":"2025-09-04","close":161.79},{"date":"2025-09-05","close":151.14},{"date":"2025-09-08","close":151.41},{"date":"2025-09-09","close":155.82},{"date":"2025-09-10","close":159.54},{"date":"2025-09-11","close":155.67},{"date":"2025-09-12","close":158.57},{"date":"2025-09-15","close":161.16},{"date":"2025-09-16","close":160.46},{"date":"2025-09-17","close":159.16},{"date":"2025-09-18","close":157.92},{"date":"2025-09-19","close":157.39},{"date":"2025-09-22","close":159.79},{"date":"2025-09-23","close":160.9},{"date":"2025-09-24","close":160.88},{"date":"2025-09-25","close":161.27},{"date":"2025-09-26","close":159.46},{"date":"2025-09-29","close":161.36},{"date":"2025-09-30","close":161.79},{"date":"2025-10-01","close":164.01},{"date":"2025-10-02","close":169.73},{"date":"2025-10-03","close":164.67},{"date":"2025-10-06","close":203.71},{"date":"2025-10-07","close":211.51},{"date":"2025-10-08","close":235.56},{"date":"2025-10-09","close":232.89},{"date":"2025-10-10","close":214.9},{"date":"2025-10-13","close":216.42},{"date":"2025-10-14","close":218.09},{"date":"2025-10-15","close":238.6},{"date":"2025-10-16","close":234.56},{"date":"2025-10-17","close":233.08},{"date":"2025-10-20","close":240.56},{"date":"2025-10-21","close":238.03},{"date":"2025-10-22","close":230.23},{"date":"2025-10-23","close":234.99},{"date":"2025-10-24","close":252.92},{"date":"2025-10-27","close":259.67},{"date":"2025-10-28","close":258.01},{"date":"2025-10-29","close":264.33},{"date":"2025-10-30","close":254.84},{"date":"2025-10-31","close":256.12},{"date":"2025-11-03","close":259.65},{"date":"2025-11-04","close":250.05},{"date":"2025-11-05","close":256.33},{"date":"2025-11-06","close":237.7},{"date":"2025-11-07","close":233.54},{"date":"2025-11-10","close":243.98},{"date":"2025-11-11","close":237.52},{"date":"2025-11-12","close":258.89},{"date":"2025-11-13","close":247.96},{"date":"2025-11-14","close":246.81},{"date":"2025-11-17","close":240.52},{"date":"2025-11-18","close":230.29},{"date":"2025-11-19","close":223.55},{"date":"2025-11-20","close":206.02},{"date":"2025-11-21","close":203.78},{"date":"2025-11-24","close":215.05},{"date":"2025-11-25","close":206.13},{"date":"2025-11-26","close":214.24},{"date":"2025-11-28","close":217.53},{"date":"2025-12-01","close":219.76},{"date":"2025-12-02","close":215.24},{"date":"2025-12-03","close":217.6},{"date":"2025-12-04","close":215.98},{"date":"2025-12-05","close":217.97},{"date":"2025-12-08","close":221.11},{"date":"2025-12-09","close":221.62},{"date":"2025-12-10","close":221.42},{"date":"2025-12-11","close":221.43},{"date":"2025-12-12","close":210.78},{"date":"2025-12-15","close":207.58},{"date":"2025-12-16","close":209.17},{"date":"2025-12-17","close":198.11},{"date":"2025-12-18","close":201.06},{"date":"2025-12-19","close":213.43},{"date":"2025-12-22","close":214.95},{"date":"2025-12-23","close":214.9},{"date":"2025-12-24","close":215.04},{"date":"2025-12-26","close":214.99},{"date":"2025-12-29","close":215.61},{"date":"2025-12-30","close":215.34},{"date":"2025-12-31","close":214.16},{"date":"2026-01-02","close":223.47},{"date":"2026-01-05","close":221.08},{"date":"2026-01-06","close":214.35},{"date":"2026-01-07","close":210.02},{"date":"2026-01-08","close":204.68},{"date":"2026-01-09","close":203.17},{"date":"2026-01-12","close":207.69},{"date":"2026-01-13","close":220.97},{"date":"2026-01-14","close":223.6},{"date":"2026-01-15","close":227.92},{"date":"2026-01-16","close":231.83},{"date":"2026-01-20","close":231.92},{"date":"2026-01-21","close":249.8},{"date":"2026-01-22","close":253.73},{"date":"2026-01-23","close":259.68},{"date":"2026-01-26","close":251.31},{"date":"2026-01-27","close":252.03},{"date":"2026-01-28","close":252.74},{"date":"2026-01-29","close":252.18},{"date":"2026-01-30","close":236.73},{"date":"2026-02-02","close":246.27},{"date":"2026-02-03","close":242.11},{"date":"2026-02-04","close":200.19},{"date":"2026-02-05","close":192.5},{"date":"2026-02-06","close":208.44},{"date":"2026-02-09","close":216.0},{"date":"2026-02-10","close":213.57},{"date":"2026-02-11","close":213.58},{"date":"2026-02-12","close":205.94},{"date":"2026-02-13","close":207.32},{"date":"2026-02-17","close":203.08},{"date":"2026-02-18","close":200.12},{"date":"2026-02-19","close":203.37},{"date":"2026-02-20","close":200.15},{"date":"2026-02-23","close":196.6},{"date":"2026-02-24","close":213.84},{"date":"2026-02-25","close":210.86},{"date":"2026-02-26","close":203.68},{"date":"2026-02-27","close":200.21},{"date":"2026-03-02","close":198.62},{"date":"2026-03-03","close":190.95},{"date":"2026-03-04","close":202.07},{"date":"2026-03-05","close":199.45},{"date":"2026-03-06","close":192.43},{"date":"2026-03-09","close":202.68},{"date":"2026-03-10","close":203.23},{"date":"2026-03-11","close":204.83},{"date":"2026-03-12","close":197.74},{"date":"2026-03-13","close":193.39},{"date":"2026-03-16","close":196.58},{"date":"2026-03-17","close":196.31},{"date":"2026-03-18","close":199.46},{"date":"2026-03-19","close":205.27},{"date":"2026-03-20","close":201.33},{"date":"2026-03-23","close":202.68},{"date":"2026-03-24","close":205.37},{"date":"2026-03-25","close":220.27},{"date":"2026-03-26","close":203.77},{"date":"2026-03-27","close":201.99},{"date":"2026-03-30","close":196.04},{"date":"2026-03-31","close":203.43},{"date":"2026-04-01","close":210.21},{"date":"2026-04-02","close":217.5},{"date":"2026-04-06","close":220.18},{"date":"2026-04-07","close":221.53},{"date":"2026-04-08","close":231.82},{"date":"2026-04-09","close":236.64},{"date":"2026-04-10","close":245.04},{"date":"2026-04-13","close":246.83},{"date":"2026-04-14","close":255.07},{"date":"2026-04-15","close":258.12},{"date":"2026-04-16","close":278.26},{"date":"2026-04-17","close":278.39},{"date":"2026-04-20","close":274.95},{"date":"2026-04-21","close":284.49},{"date":"2026-04-22","close":303.46},{"date":"2026-04-23","close":305.33},{"date":"2026-04-24","close":347.81},{"date":"2026-04-27","close":334.63},{"date":"2026-04-28","close":323.21},{"date":"2026-04-29","close":337.11},{"date":"2026-04-30","close":354.49},{"date":"2026-05-01","close":360.54},{"date":"2026-05-04","close":341.54},{"date":"2026-05-05","close":355.26},{"date":"2026-05-06","close":421.39},{"date":"2026-05-07","close":408.46},{"date":"2026-05-08","close":455.19},{"date":"2026-05-11","close":458.79},{"date":"2026-05-12","close":448.29},{"date":"2026-05-13","close":445.5},{"date":"2026-05-14","close":449.7},{"date":"2026-05-15","close":424.1},{"date":"2026-05-18","close":420.99},{"date":"2026-05-19","close":414.05},{"date":"2026-05-20","close":447.58},{"date":"2026-05-21","close":449.59},{"date":"2026-05-22","close":467.51},{"date":"2026-05-26","close":503.89},{"date":"2026-05-27","close":495.54},{"date":"2026-05-28","close":518.09},{"date":"2026-05-29","close":516.1},{"date":"2026-06-01","close":510.13},{"date":"2026-06-02","close":521.54},{"date":"2026-06-03","close":542.52},{"date":"2026-06-04","close":523.2},{"date":"2026-06-05","close":466.38},{"date":"2026-06-08","close":490.33},{"date":"2026-06-09","close":475.505},{"date":"2026-06-10","close":452.4},{"date":"2026-06-11","close":488.45},{"date":"2026-06-12","close":511.57},{"date":"2026-06-15","close":547.26},{"date":"2026-06-16","close":507.29},{"date":"2026-06-17","close":512.48},{"date":"2026-06-18","close":537.37},{"date":"2026-06-22","close":551.63},{"date":"2026-06-23","close":519.85},{"date":"2026-06-24","close":519.74},{"date":"2026-06-25","close":532.57},{"date":"2026-06-26","close":521.58},{"date":"2026-06-29","close":539.49},{"date":"2026-06-30","close":580.91},{"date":"2026-07-01","close":540.88},{"date":"2026-07-02","close":517.82},{"date":"2026-07-06","close":552.05},{"date":"2026-07-07","close":516.11},{"date":"2026-07-08","close":517.405},{"date":"2026-07-09","close":546.72},{"date":"2026-07-10","close":557.89},{"date":"2026-07-13","close":534.39},{"date":"2026-07-14","close":548.13},{"date":"2026-07-15","close":529.14},{"date":"2026-07-16","close":500.94},{"date":"2026-07-17","close":495.76},{"date":"2026-07-20","close":503.57},{"date":"2026-07-21","close":544.43},{"date":"2026-07-22","close":552.33},{"date":"2026-07-23","close":539.69},{"date":"2026-07-24","close":521.95},{"date":"2026-07-27","close":494.95},{"date":"2026-07-28","close":454.62},{"date":"2026-07-29","close":429.56},{"date":"2026-07-30","close":485.39},{"date":"2026-07-31","close":476.15},{"date":"2026-08-03","close":484.64},{"date":"2026-08-04","close":518.58},{"date":"2026-08-05","close":482.05},{"date":"2026-08-06","close":489.28},{"date":"2026-08-07","close":483.36},{"date":"2026-08-10","close":469.56},{"date":"2026-08-11","close":474.32},{"date":"2026-08-12","close":482.93},{"date":"2026-08-13","close":483.01},{"date":"2026-08-14","close":514.39},{"date":"2026-08-17","close":506.0},{"date":"2026-08-18","close":484.39},{"date":"2026-08-19","close":466.42},{"date":"2026-08-20","close":469.455},{"date":"2026-08-21","close":473.25},{"date":"2026-08-24","close":456.745},{"date":"2026-08-25","close":479.18},{"date":"2026-08-26","close":480.93},{"date":"2026-08-27","close":476.67},{"date":"2026-08-28","close":465.58},{"date":"2026-08-31","close":470.72},{"date":"2026-09-01","close":459.61},{"date":"2026-09-02","close":457.06},{"date":"2026-09-03","close":456.16},{"date":"2026-09-04","close":477.57},{"date":"2026-09-08","close":505.74},{"date":"2026-09-09","close":521.095},{"date":"2026-09-10","close":503.6},{"date":"2026-09-11","close":516.13},{"date":"2026-09-14","close":493.41},{"date":"2026-09-15","close":504.2},{"date":"2026-09-16","close":512.5},{"date":"2026-09-17","close":545.09},{"date":"2026-09-18","close":559.82},{"date":"2026-09-21","close":615.52},{"date":"2026-09-22","close":623.77},{"date":"2026-09-23","close":614.61},{"date":"2026-09-24","close":629.26},{"date":"2026-09-25","close":630.63},{"date":"2026-09-28","close":607.87},{"date":"2026-09-29","close":607.57},{"date":"2026-09-30","close":611.76},{"date":"2026-10-01","close":615.73},{"date":"2026-10-02","close":633.91},{"date":"2026-10-05","close":631.75},{"date":"2026-10-06","close":649.42},{"date":"2026-10-07","close":645.86},{"date":"2026-10-08","close":620.68},{"date":"2026-10-09","close":608.1},{"date":"2026-10-12","close":594.24},{"date":"2026-10-13","close":605.53},{"date":"2026-10-14","close":570.82},{"date":"2026-10-15","close":562.23},{"date":"2026-10-16","close":528.75},{"date":"2026-10-19","close":538.05},{"date":"2026-10-20","close":534.74},{"date":"2026-10-21","close":552.72},{"date":"2026-10-22","close":507.93}],"chart_data":[{"date":"2024-10-23","open":153.0,"high":153.45,"low":150.52,"close":152.91,"volume":26095900,"rsi_14":28.01,"sma_20":156.46,"sma_60":162.86,"sma_120":156.18},{"date":"2024-10-24","open":154.74,"high":155.19,"low":152.35,"close":153.44,"volume":22877000,"rsi_14":31.82,"sma_20":155.49,"sma_60":162.33,"sma_120":156.2},{"date":"2024-10-25","open":155.4,"high":158.91,"low":155.05,"close":156.23,"volume":29758500,"rsi_14":51.27,"sma_20":155.2,"sma_60":161.72,"sma_120":156.21},{"date":"2024-10-28","open":158.5,"high":160.28,"low":157.04,"close":159.92,"volume":36010100,"rsi_14":58.42,"sma_20":155.39,"sma_60":161.38,"sma_120":156.25},{"date":"2024-10-29","open":161.1,"high":167.51,"low":158.94,"close":166.25,"volume":71896000,"rsi_14":100.0,"sma_20":157.22,"sma_60":161.57,"sma_120":156.36},{"date":"2024-10-30","open":153.01,"high":153.12,"low":148.1,"close":148.6,"volume":87701700,"rsi_14":43.05,"sma_20":156.75,"sma_60":161.38,"sma_120":156.33},{"date":"2024-10-31","open":147.8,"high":148.68,"low":143.33,"close":144.07,"volume":44386600,"rsi_14":36.61,"sma_20":155.51,"sma_60":160.7,"sma_120":156.26},{"date":"2024-11-01","open":144.44,"high":144.54,"low":141.32,"close":141.86,"volume":39027400,"rsi_14":29.12,"sma_20":154.02,"sma_60":159.59,"sma_120":156.19},{"date":"2024-11-04","open":141.7,"high":143.64,"low":139.72,"close":140.71,"volume":29117400,"rsi_14":19.86,"sma_20":152.25,"sma_60":158.12,"sma_120":156.08},{"date":"2024-11-05","open":141.94,"high":143.08,"low":140.8,"close":141.66,"volume":27067300,"rsi_14":3.59,"sma_20":150.11,"sma_60":156.59,"sma_120":155.93},{"date":"2024-11-06","open":144.95,"high":145.63,"low":141.52,"close":145.1,"volume":32911500,"rsi_14":35.75,"sma_20":147.72,"sma_60":155.12,"sma_120":155.79},{"date":"2024-11-07","open":146.68,"high":150.12,"low":145.66,"close":149.82,"volume":30326400,"rsi_14":73.06,"sma_20":145.1,"sma_60":154.01,"sma_120":155.67},{"date":"2024-11-08","open":149.39,"high":150.71,"low":147.53,"close":147.95,"volume":27560300,"rsi_14":75.1,"sma_20":144.31,"sma_60":153.2,"sma_120":155.51},{"date":"2024-11-11","open":147.38,"high":148.57,"low":144.91,"close":147.35,"volume":29868100,"rsi_14":78.67,"sma_20":144.64,"sma_60":152.24,"sma_120":155.37},{"date":"2024-11-12","open":147.0,"high":147.45,"low":141.55,"close":143.63,"volume":33560300,"rsi_14":56.86,"sma_20":145.16,"sma_60":151.43,"sma_120":155.19},{"date":"2024-11-13","open":142.86,"high":144.49,"low":139.07,"close":139.3,"volume":35146600,"rsi_14":30.97,"sma_20":145.33,"sma_60":150.71,"sma_120":155.01},{"date":"2024-11-14","open":140.34,"high":141.4,"low":138.56,"close":138.84,"volume":31681400,"rsi_14":0.0,"sma_20":145.0,"sma_60":149.86,"sma_120":154.78},{"date":"2024-11-15","open":136.57,"high":137.35,"low":133.65,"close":134.9,"volume":44217500,"rsi_14":0.0,"sma_20":144.03,"sma_60":148.93,"sma_120":154.48},{"date":"2024-11-18","open":138.19,"high":140.9,"low":137.21,"close":138.93,"volume":38705400,"rsi_14":24.45,"sma_20":142.23,"sma_60":147.91,"sma_120":154.26},{"date":"2024-11-19","open":137.41,"high":139.75,"low":137.14,"close":139.39,"volume":23131400,"rsi_14":33.96,"sma_20":140.81,"sma_60":147.03,"sma_120":154.03},{"date":"2024-11-20","open":138.96,"high":140.77,"low":135.48,"close":137.6,"volume":28843100,"rsi_14":42.04,"sma_20":139.5,"sma_60":146.29,"sma_120":153.78},{"date":"2024-11-21","open":138.87,"high":140.28,"low":134.93,"close":137.49,"volume":29311400,"rsi_14":43.47,"sma_20":138.4,"sma_60":145.51,"sma_120":153.57},{"date":"2024-11-22","open":137.35,"high":139.13,"low":137.04,"close":138.35,"volume":21784700,"rsi_14":73.79,"sma_20":137.95,"sma_60":144.68,"sma_120":153.39},{"date":"2024-11-25","open":140.49,"high":142.35,"low":139.05,"close":141.13,"volume":30923110,"rsi_14":68.33,"sma_20":138.0,"sma_60":143.77,"sma_120":153.18},{"date":"2024-11-26","open":142.55,"high":142.8,"low":136.62,"close":137.72,"volume":32092378,"rsi_14":51.63,"sma_20":139.29,"sma_60":141.46,"sma_120":152.94},{"date":"2024-11-27","open":137.2,"high":137.94,"low":132.96,"close":136.24,"volume":30175300,"rsi_14":0.0,"sma_20":139.1,"sma_60":140.81,"sma_120":152.67},{"date":"2024-11-29","open":136.24,"high":138.59,"low":135.78,"close":137.18,"volume":16085700,"rsi_14":38.84,"sma_20":137.61,"sma_60":139.81,"sma_120":152.48},{"date":"2024-12-02","open":137.91,"high":142.82,"low":137.8,"close":142.06,"volume":33102438,"rsi_14":100.0,"sma_20":138.94,"sma_60":138.54,"sma_120":152.34},{"date":"2024-12-03","open":142.58,"high":143.45,"low":141.08,"close":141.98,"volume":22665300,"rsi_14":0.0,"sma_20":141.05,"sma_60":139.15,"sma_120":152.19},{"date":"2024-12-04","open":142.96,"high":144.12,"low":141.18,"close":143.99,"volume":25942650,"rsi_14":100.0,"sma_20":142.8,"sma_60":139.92,"sma_120":152.05},{"date":"2024-12-05","open":143.68,"high":143.95,"low":140.38,"close":141.36,"volume":29576925,"rsi_14":0.0,"sma_20":142.54,"sma_60":140.15,"sma_120":151.9},{"date":"2024-12-06","open":141.48,"high":142.79,"low":137.4,"close":138.59,"volume":33576800,"rsi_14":0.0,"sma_20":142.37,"sma_60":140.1,"sma_120":151.74},{"date":"2024-12-09","open":135.71,"high":135.77,"low":130.0,"close":130.87,"volume":57055558,"rsi_14":0.0,"sma_20":140.12,"sma_60":139.92,"sma_120":151.54},{"date":"2024-12-10","open":131.56,"high":131.56,"low":127.07,"close":127.74,"volume":38907200,"rsi_14":0.0,"sma_20":135.37,"sma_60":139.08,"sma_120":151.26},{"date":"2024-12-11","open":128.52,"high":131.21,"low":126.22,"close":130.15,"volume":45588138,"rsi_14":43.5,"sma_20":130.74,"sma_60":137.91,"sma_120":151.0},{"date":"2024-12-12","open":130.0,"high":132.32,"low":129.07,"close":130.6,"volume":34267091,"rsi_14":100.0,"sma_20":129.32,"sma_60":136.57,"sma_120":150.75},{"date":"2024-12-13","open":131.3,"high":131.3,"low":124.77,"close":126.91,"volume":67544700,"rsi_14":10.87,"sma_20":129.81,"sma_60":134.99,"sma_120":150.47},{"date":"2024-12-16","open":126.01,"high":127.76,"low":123.12,"close":126.69,"volume":42090277,"rsi_14":0.0,"sma_20":128.86,"sma_60":132.81,"sma_120":150.21},{"date":"2024-12-17","open":124.45,"high":127.08,"low":123.15,"close":125.02,"volume":43314900,"rsi_14":0.0,"sma_20":127.28,"sma_60":130.69,"sma_120":149.93},{"date":"2024-12-18","open":125.43,"high":127.75,"low":120.43,"close":121.41,"volume":49724442,"rsi_14":0.0,"sma_20":125.79,"sma_60":128.68,"sma_120":149.59},{"date":"2024-12-19","open":122.16,"high":123.38,"low":118.45,"close":118.88,"volume":46160700,"rsi_14":0.0,"sma_20":123.52,"sma_60":126.99,"sma_120":149.26},{"date":"2024-12-20","open":118.0,"high":121.86,"low":117.9,"close":119.21,"volume":53591212,"rsi_14":11.54,"sma_20":120.83,"sma_60":125.66,"sma_120":148.89},{"date":"2024-12-23","open":120.71,"high":126.34,"low":120.47,"close":124.6,"volume":47777900,"rsi_14":100.0,"sma_20":119.68,"sma_60":124.41,"sma_120":148.56},{"date":"2024-12-24","open":127.51,"high":127.51,"low":124.66,"close":126.29,"volume":24829564,"rsi_14":100.0,"sma_20":121.67,"sma_60":123.66,"sma_120":148.18},{"date":"2024-12-26","open":125.52,"high":127.3,"low":125.05,"close":125.06,"volume":24998200,"rsi_14":57.88,"sma_20":124.49,"sma_60":123.38,"sma_120":147.73},{"date":"2024-12-27","open":124.37,"high":126.18,"low":122.26,"close":125.19,"volume":32924011,"rsi_14":9.56,"sma_20":125.49,"sma_60":123.15,"sma_120":147.3},{"date":"2024-12-30","open":123.56,"high":124.1,"low":122.35,"close":122.44,"volume":30501600,"rsi_14":4.51,"sma_20":125.17,"sma_60":123.04,"sma_120":146.79},{"date":"2024-12-31","open":123.1,"high":123.55,"low":120.14,"close":120.79,"volume":30203400,"rsi_14":0.0,"sma_20":122.33,"sma_60":123.07,"sma_120":146.28},{"date":"2025-01-02","open":122.29,"high":123.14,"low":119.44,"close":120.63,"volume":34256182,"rsi_14":0.0,"sma_20":121.06,"sma_60":123.28,"sma_120":145.77},{"date":"2025-01-03","open":121.65,"high":125.56,"low":121.42,"close":125.37,"volume":36785300,"rsi_14":100.0,"sma_20":122.56,"sma_60":123.74,"sma_120":145.32},{"date":"2025-01-06","open":129.07,"high":130.73,"low":127.36,"close":129.55,"volume":48020190,"rsi_14":100.0,"sma_20":126.09,"sma_60":124.29,"sma_120":144.92},{"date":"2025-01-07","open":130.51,"high":131.71,"low":126.85,"close":127.33,"volume":39220400,"rsi_14":0.0,"sma_20":127.83,"sma_60":124.51,"sma_120":144.65},{"date":"2025-01-08","open":124.51,"high":125.3,"low":120.12,"close":121.84,"volume":46723136,"rsi_14":0.0,"sma_20":127.65,"sma_60":124.46,"sma_120":144.37},{"date":"2025-01-10","open":118.18,"high":118.71,"low":114.45,"close":116.04,"volume":59415614,"rsi_14":0.0,"sma_20":124.9,"sma_60":123.92,"sma_120":144.07},{"date":"2025-01-13","open":115.28,"high":117.48,"low":114.41,"close":117.32,"volume":39128900,"rsi_14":18.08,"sma_20":120.12,"sma_60":122.95,"sma_120":143.75},{"date":"2025-01-14","open":118.0,"high":118.66,"low":114.5,"close":116.09,"volume":37005300,"rsi_14":51.0,"sma_20":117.42,"sma_60":122.39,"sma_120":143.43},{"date":"2025-01-15","open":117.55,"high":120.42,"low":117.46,"close":119.96,"volume":38185819,"rsi_14":75.88,"sma_20":116.77,"sma_60":121.84,"sma_120":143.23},{"date":"2025-01-16","open":120.24,"high":121.09,"low":118.25,"close":118.44,"volume":29414100,"rsi_14":71.8,"sma_20":117.94,"sma_60":121.33,"sma_120":143.06},{"date":"2025-01-17","open":120.78,"high":122.74,"low":120.55,"close":121.46,"volume":35765924,"rsi_14":66.52,"sma_20":118.85,"sma_60":120.1,"sma_120":142.91},{"date":"2025-01-21","open":122.39,"high":123.75,"low":121.12,"close":122.28,"volume":31578800,"rsi_14":100.0,"sma_20":120.07,"sma_60":119.22,"sma_120":142.76},{"date":"2025-01-22","open":123.08,"high":125.65,"low":121.91,"close":123.75,"volume":35023842,"rsi_14":100.0,"sma_20":122.7,"sma_60":119.64,"sma_120":142.64},{"date":"2025-01-23","open":121.43,"high":123.71,"low":120.63,"close":123.04,"volume":24921108,"rsi_14":0.0,"sma_20":123.17,"sma_60":120.49,"sma_120":142.46},{"date":"2025-01-24","open":124.55,"high":125.25,"low":122.23,"close":122.84,"volume":31570300,"rsi_14":0.0,"sma_20":123.1,"sma_60":121.31,"sma_120":142.38},{"date":"2025-01-27","open":117.8,"high":118.08,"low":112.8,"close":115.01,"volume":61067888,"rsi_14":0.0,"sma_20":122.66,"sma_60":121.29,"sma_120":142.23},{"date":"2025-01-28","open":115.17,"high":116.15,"low":112.95,"close":114.17,"volume":40554760,"rsi_14":0.0,"sma_20":119.3,"sma_60":120.81,"sma_120":142.06},{"date":"2025-01-29","open":115.77,"high":118.52,"low":114.96,"close":117.35,"volume":40199100,"rsi_14":79.1,"sma_20":115.97,"sma_60":120.22,"sma_120":141.95},{"date":"2025-01-30","open":118.53,"high":120.44,"low":117.09,"close":118.86,"volume":29788400,"rsi_14":100.0,"sma_20":115.8,"sma_60":119.85,"sma_120":141.87},{"date":"2025-01-31","open":119.14,"high":119.57,"low":115.33,"close":115.95,"volume":40463400,"rsi_14":34.16,"sma_20":117.41,"sma_60":119.38,"sma_120":141.7},{"date":"2025-02-03","open":113.87,"high":115.16,"low":112.98,"close":114.27,"volume":34586051,"rsi_14":0.0,"sma_20":117.24,"sma_60":118.39,"sma_120":141.54},{"date":"2025-02-04","open":115.45,"high":119.85,"low":114.79,"close":119.5,"volume":69412100,"rsi_14":75.69,"sma_20":115.89,"sma_60":117.27,"sma_120":141.39},{"date":"2025-02-05","open":107.61,"high":112.09,"low":106.5,"close":112.01,"volume":110609343,"rsi_14":41.12,"sma_20":116.5,"sma_60":116.69,"sma_120":141.15},{"date":"2025-02-06","open":110.93,"high":112.56,"low":109.02,"close":110.16,"volume":50426590,"rsi_14":0.0,"sma_20":115.25,"sma_60":115.87,"sma_120":140.9},{"date":"2025-02-07","open":109.13,"high":109.92,"low":106.79,"close":107.56,"volume":46082500,"rsi_14":0.0,"sma_20":112.17,"sma_60":115.25,"sma_120":140.56},{"date":"2025-02-10","open":108.44,"high":111.4,"low":108.15,"close":110.48,"volume":34905359,"rsi_14":52.9,"sma_20":109.41,"sma_60":114.15,"sma_120":140.25},{"date":"2025-02-11","open":108.98,"high":113.07,"low":108.94,"close":111.1,"volume":35033800,"rsi_14":100.0,"sma_20":109.3,"sma_60":113.12,"sma_120":139.88},{"date":"2025-02-12","open":109.52,"high":111.84,"low":109.06,"close":111.72,"volume":25319700,"rsi_14":100.0,"sma_20":110.35,"sma_60":112.34,"sma_120":139.51},{"date":"2025-02-13","open":112.0,"high":114.6,"low":110.4,"close":111.81,"volume":40911800,"rsi_14":100.0,"sma_20":111.29,"sma_60":111.91,"sma_120":139.12},{"date":"2025-02-14","open":112.65,"high":114.63,"low":111.7,"close":113.1,"volume":32477159,"rsi_14":100.0,"sma_20":111.73,"sma_60":111.17,"sma_120":138.8},{"date":"2025-02-18","open":114.05,"high":115.55,"low":113.45,"close":114.28,"volume":31720307,"rsi_14":100.0,"sma_20":113.31,"sma_60":111.35,"sma_120":138.46},{"date":"2025-02-19","open":114.25,"high":116.11,"low":113.14,"close":114.69,"volume":28807709,"rsi_14":100.0,"sma_20":114.21,"sma_60":112.13,"sma_120":138.17},{"date":"2025-02-20","open":115.01,"high":116.55,"low":113.1,"close":114.17,"volume":27219565,"rsi_14":0.0,"sma_20":114.4,"sma_60":112.81,"sma_120":137.86},{"date":"2025-02-21","open":114.84,"high":115.76,"low":110.43,"close":110.84,"volume":41353683,"rsi_14":0.0,"sma_20":113.71,"sma_60":112.84,"sma_120":137.57},{"date":"2025-02-24","open":111.49,"high":111.6,"low":107.98,"close":108.11,"volume":29072208,"rsi_14":0.0,"sma_20":112.61,"sma_60":112.77,"sma_120":137.26},{"date":"2025-02-25","open":107.88,"high":108.64,"low":103.62,"close":103.96,"volume":39169161,"rsi_14":0.0,"sma_20":109.9,"sma_60":112.25,"sma_120":136.89},{"date":"2025-02-26","open":104.95,"high":105.8,"low":103.99,"close":104.74,"volume":29178200,"rsi_14":15.82,"sma_20":106.69,"sma_60":111.22,"sma_120":136.62},{"date":"2025-02-27","open":105.08,"high":105.76,"low":99.5,"close":99.51,"volume":47263727,"rsi_14":12.98,"sma_20":104.67,"sma_60":110.09,"sma_120":136.27},{"date":"2025-02-28","open":99.56,"high":101.8,"low":98.69,"close":99.86,"volume":45194600,"rsi_14":6.27,"sma_20":102.29,"sma_60":108.18,"sma_120":135.94},{"date":"2025-03-03","open":101.52,"high":102.34,"low":97.09,"close":98.23,"volume":38957988,"rsi_14":17.68,"sma_20":100.37,"sma_60":106.2,"sma_120":135.64},{"date":"2025-03-04","open":96.0,"high":103.18,"low":95.89,"close":100.75,"volume":54156900,"rsi_14":60.72,"sma_20":99.2,"sma_60":104.09,"sma_120":135.33},{"date":"2025-03-05","open":100.36,"high":101.84,"low":98.87,"close":101.67,"volume":27855488,"rsi_14":100.0,"sma_20":99.65,"sma_60":102.59,"sma_120":134.99},{"date":"2025-03-06","open":99.05,"high":101.08,"low":98.27,"close":98.85,"volume":28985000,"rsi_14":24.6,"sma_20":100.65,"sma_60":101.55,"sma_120":134.56},{"date":"2025-03-07","open":98.88,"high":100.65,"low":96.39,"close":100.31,"volume":33254400,"rsi_14":34.11,"sma_20":100.34,"sma_60":100.68,"sma_120":134.14},{"date":"2025-03-10","open":98.57,"high":101.29,"low":95.83,"close":96.63,"volume":38733200,"rsi_14":28.4,"sma_20":99.75,"sma_60":100.07,"sma_120":133.68},{"date":"2025-03-11","open":96.79,"high":98.16,"low":94.73,"close":96.76,"volume":34078300,"rsi_14":3.41,"sma_20":98.44,"sma_60":99.43,"sma_120":133.22},{"date":"2025-03-12","open":99.05,"high":101.72,"low":98.17,"close":100.79,"volume":34241287,"rsi_14":100.0,"sma_20":98.35,"sma_60":99.32,"sma_120":132.8},{"date":"2025-03-13","open":99.72,"high":100.07,"low":97.27,"close":98.11,"volume":28575150,"rsi_14":60.06,"sma_20":98.42,"sma_60":99.31,"sma_120":132.38},{"date":"2025-03-14","open":99.64,"high":101.22,"low":99.58,"close":100.97,"volume":24715265,"rsi_14":51.62,"sma_20":99.75,"sma_60":99.15,"sma_120":131.92},{"date":"2025-03-17","open":102.6,"high":106.15,"low":102.6,"close":104.59,"volume":43689500,"rsi_14":100.0,"sma_20":101.85,"sma_60":99.68,"sma_120":131.49},{"date":"2025-03-18","open":103.85,"high":104.55,"low":102.97,"close":103.51,"volume":27152800,"rsi_14":0.0,"sma_20":103.43,"sma_60":100.2,"sma_120":131.04},{"date":"2025-03-19","open":104.42,"high":107.9,"low":101.96,"close":106.23,"volume":32287500,"rsi_14":100.0,"sma_20":104.81,"sma_60":101.24,"sma_120":130.61},{"date":"2025-03-20","open":105.12,"high":108.26,"low":105.12,"close":107.14,"volume":26871839,"rsi_14":100.0,"sma_20":106.05,"sma_60":102.63,"sma_120":130.15},{"date":"2025-03-21","open":105.33,"high":107.25,"low":104.33,"close":106.44,"volume":30767938,"rsi_14":0.0,"sma_20":106.68,"sma_60":103.65,"sma_120":129.64},{"date":"2025-03-24","open":109.73,"high":114.85,"low":109.4,"close":113.85,"volume":53342002,"rsi_14":100.0,"sma_20":109.54,"sma_60":105.57,"sma_120":129.22},{"date":"2025-03-25","open":113.27,"high":114.95,"low":112.71,"close":114.81,"volume":29077500,"rsi_14":100.0,"sma_20":112.75,"sma_60":107.61,"sma_120":128.81},{"date":"2025-03-26","open":114.11,"high":115.9,"low":108.68,"close":110.19,"volume":39976485,"rsi_14":0.0,"sma_20":112.77,"sma_60":108.6,"sma_120":128.4},{"date":"2025-03-27","open":106.11,"high":107.62,"low":105.55,"close":106.65,"volume":32773714,"rsi_14":0.0,"sma_20":109.7,"sma_60":108.94,"sma_120":127.96},{"date":"2025-03-28","open":105.53,"high":106.51,"low":102.48,"close":103.22,"volume":31069114,"rsi_14":0.0,"sma_20":109.12,"sma_60":108.94,"sma_120":127.46},{"date":"2025-03-31","open":100.23,"high":102.82,"low":98.8,"close":102.74,"volume":30865342,"rsi_14":0.0,"sma_20":105.61,"sma_60":108.66,"sma_120":126.89},{"date":"2025-04-01","open":102.16,"high":102.83,"low":100.93,"close":102.78,"volume":23523230,"rsi_14":7.69,"sma_20":103.52,"sma_60":108.12,"sma_120":126.32},{"date":"2025-04-02","open":101.52,"high":104.19,"low":100.76,"close":102.96,"volume":20794000,"rsi_14":100.0,"sma_20":102.84,"sma_60":107.6,"sma_120":125.74},{"date":"2025-04-03","open":97.79,"high":99.45,"low":93.64,"close":93.8,"volume":50472542,"rsi_14":1.93,"sma_20":102.4,"sma_60":106.37,"sma_120":125.1},{"date":"2025-04-04","open":90.1,"high":91.08,"low":83.67,"close":85.76,"volume":65847000,"rsi_14":0.0,"sma_20":98.41,"sma_60":103.48,"sma_120":124.45},{"date":"2025-04-07","open":80.68,"high":89.0,"low":77.75,"close":83.64,"volume":70515429,"rsi_14":0.0,"sma_20":91.45,"sma_60":99.96,"sma_120":123.74},{"date":"2025-04-08","open":86.14,"high":88.93,"low":76.48,"close":78.21,"volume":69910233,"rsi_14":0.0,"sma_20":85.74,"sma_60":96.62,"sma_120":123.02},{"date":"2025-04-09","open":79.22,"high":97.91,"low":78.87,"close":96.84,"volume":97827352,"rsi_14":77.43,"sma_20":82.45,"sma_60":93.43,"sma_120":122.52},{"date":"2025-04-10","open":91.0,"high":92.95,"low":85.06,"close":88.7,"volume":65210565,"rsi_14":69.59,"sma_20":87.0,"sma_60":92.48,"sma_120":121.96},{"date":"2025-04-11","open":90.51,"high":94.76,"low":90.5,"close":93.4,"volume":57892600,"rsi_14":36.6,"sma_20":90.62,"sma_60":90.68,"sma_120":121.43},{"date":"2025-04-14","open":97.11,"high":97.37,"low":93.45,"close":94.5,"volume":36002970,"rsi_14":100.0,"sma_20":92.09,"sma_60":89.44,"sma_120":120.92},{"date":"2025-04-15","open":94.66,"high":96.85,"low":94.62,"close":95.29,"volume":28116536,"rsi_14":100.0,"sma_20":94.6,"sma_60":89.79,"sma_120":120.4},{"date":"2025-04-16","open":87.61,"high":90.47,"low":85.3,"close":88.29,"volume":62109016,"rsi_14":0.0,"sma_20":92.33,"sma_60":90.27,"sma_120":119.85},{"date":"2025-04-17","open":88.84,"high":89.03,"low":86.52,"close":87.5,"volume":34801437,"rsi_14":0.0,"sma_20":89.37,"sma_60":91.15,"sma_120":119.31},{"date":"2025-04-21","open":86.01,"high":86.14,"low":83.75,"close":85.56,"volume":33855392,"rsi_14":0.0,"sma_20":87.43,"sma_60":91.64,"sma_120":118.74},{"date":"2025-04-22","open":86.12,"high":87.17,"low":85.17,"close":86.26,"volume":35236735,"rsi_14":26.52,"sma_20":86.78,"sma_60":90.71,"sma_120":118.16},{"date":"2025-04-23","open":91.87,"high":93.74,"low":90.12,"close":90.39,"volume":41102589,"rsi_14":100.0,"sma_20":86.81,"sma_60":90.13,"sma_120":117.58},{"date":"2025-04-24","open":91.59,"high":94.75,"low":90.37,"close":94.47,"volume":33681919,"rsi_14":100.0,"sma_20":89.55,"sma_60":90.0,"sma_120":116.98},{"date":"2025-04-25","open":93.28,"high":97.1,"low":92.85,"close":96.65,"volume":28575300,"rsi_14":99.77,"sma_20":94.52,"sma_60":90.23,"sma_120":116.55},{"date":"2025-04-28","open":95.58,"high":97.49,"low":94.27,"close":96.39,"volume":30456700,"rsi_14":0.0,"sma_20":96.11,"sma_60":90.85,"sma_120":116.15},{"date":"2025-04-29","open":95.75,"high":97.18,"low":95.33,"close":96.06,"volume":20700637,"rsi_14":0.0,"sma_20":96.31,"sma_60":91.94,"sma_120":115.77},{"date":"2025-04-30","open":92.81,"high":97.55,"low":91.87,"close":97.35,"volume":29730729,"rsi_14":100.0,"sma_20":96.64,"sma_60":93.38,"sma_120":115.41},{"date":"2025-05-01","open":99.27,"high":100.1,"low":96.45,"close":96.65,"volume":29591500,"rsi_14":0.0,"sma_20":96.81,"sma_60":94.81,"sma_120":115.03},{"date":"2025-05-02","open":98.4,"high":99.88,"low":98.3,"close":98.8,"volume":29957888,"rsi_14":100.0,"sma_20":97.65,"sma_60":96.21,"sma_120":114.65},{"date":"2025-05-05","open":99.0,"high":102.05,"low":98.76,"close":100.59,"volume":41268900,"rsi_14":100.0,"sma_20":99.09,"sma_60":97.3,"sma_120":114.24},{"date":"2025-05-06","open":98.41,"high":100.07,"low":97.44,"close":98.62,"volume":54264254,"rsi_14":0.0,"sma_20":99.44,"sma_60":97.7,"sma_120":113.82},{"date":"2025-05-07","open":100.75,"high":103.42,"low":96.88,"close":100.36,"volume":86474400,"rsi_14":100.0,"sma_20":99.71,"sma_60":98.22,"sma_120":113.43},{"date":"2025-05-08","open":101.92,"high":105.44,"low":101.56,"close":101.7,"volume":54231400,"rsi_14":100.0,"sma_20":100.55,"sma_60":98.95,"sma_120":113.08},{"date":"2025-05-09","open":102.58,"high":103.54,"low":101.6,"close":102.84,"volume":31704261,"rsi_14":100.0,"sma_20":101.89,"sma_60":99.76,"sma_120":112.78},{"date":"2025-05-12","open":110.42,"high":110.67,"low":106.98,"close":108.12,"volume":50543396,"rsi_14":100.0,"sma_20":104.72,"sma_60":101.25,"sma_120":112.52},{"date":"2025-05-13","open":109.6,"high":113.13,"low":109.0,"close":112.46,"volume":55659500,"rsi_14":100.0,"sma_20":108.8,"sma_60":103.21,"sma_120":112.34},{"date":"2025-05-14","open":119.83,"high":122.52,"low":116.59,"close":117.72,"volume":86743700,"rsi_14":100.0,"sma_20":113.7,"sma_60":105.62,"sma_120":112.16},{"date":"2025-05-15","open":117.02,"high":117.5,"low":114.01,"close":114.99,"volume":43843200,"rsi_14":0.0,"sma_20":115.58,"sma_60":107.67,"sma_120":111.96},{"date":"2025-05-16","open":118.07,"high":118.24,"low":116.01,"close":117.17,"volume":43419700,"rsi_14":100.0,"sma_20":116.41,"sma_60":110.02,"sma_120":111.79},{"date":"2025-05-19","open":115.01,"high":115.53,"low":114.06,"close":114.74,"volume":37737373,"rsi_14":0.0,"sma_20":115.76,"sma_60":111.85,"sma_120":111.6},{"date":"2025-05-20","open":114.35,"high":114.51,"low":112.08,"close":113.51,"volume":29030800,"rsi_14":0.0,"sma_20":114.73,"sma_60":113.35,"sma_120":111.39},{"date":"2025-05-21","open":113.85,"high":116.1,"low":111.09,"close":112.06,"volume":43594600,"rsi_14":0.0,"sma_20":113.18,"sma_60":114.23,"sma_120":111.15},{"date":"2025-05-22","open":111.9,"high":112.64,"low":110.61,"close":110.71,"volume":29251957,"rsi_14":0.0,"sma_20":112.37,"sma_60":114.4,"sma_120":110.92},{"date":"2025-05-23","open":108.08,"high":111.01,"low":107.67,"close":110.31,"volume":30867274,"rsi_14":0.0,"sma_20":111.65,"sma_60":114.25,"sma_120":110.71},{"date":"2025-05-27","open":113.18,"high":115.4,"low":112.27,"close":114.56,"volume":37885000,"rsi_14":91.4,"sma_20":110.94,"sma_60":113.59,"sma_120":110.52},{"date":"2025-05-28","open":114.92,"high":114.95,"low":112.66,"close":112.86,"volume":27483741,"rsi_14":71.43,"sma_20":112.2,"sma_60":113.37,"sma_120":110.27},{"date":"2025-05-29","open":115.48,"high":115.54,"low":112.13,"close":113.03,"volume":30572131,"rsi_14":9.09,"sma_20":113.17,"sma_60":112.91,"sma_120":110.03},{"date":"2025-05-30","open":111.58,"high":112.11,"low":108.62,"close":110.73,"volume":36088472,"rsi_14":6.88,"sma_20":113.08,"sma_60":112.52,"sma_120":109.76},{"date":"2025-06-02","open":111.06,"high":114.86,"low":111.01,"close":114.63,"volume":34078400,"rsi_14":100.0,"sma_20":112.75,"sma_60":112.38,"sma_120":109.53},{"date":"2025-06-03","open":114.5,"high":117.68,"low":113.28,"close":117.31,"volume":37161500,"rsi_14":100.0,"sma_20":114.92,"sma_60":113.17,"sma_120":109.36},{"date":"2025-06-04","open":117.41,"high":119.3,"low":115.73,"close":118.58,"volume":31024986,"rsi_14":100.0,"sma_20":117.28,"sma_60":114.25,"sma_120":109.25},{"date":"2025-06-05","open":118.95,"high":119.24,"low":114.71,"close":115.69,"volume":34091000,"rsi_14":0.0,"sma_20":117.17,"sma_60":114.68,"sma_120":109.15},{"date":"2025-06-06","open":117.69,"high":118.38,"low":115.88,"close":116.19,"volume":27042083,"rsi_14":100.0,"sma_20":116.47,"sma_60":115.01,"sma_120":109.04},{"date":"2025-06-09","open":119.18,"high":122.37,"low":119.04,"close":121.73,"volume":55437652,"rsi_14":100.0,"sma_20":118.31,"sma_60":116.18,"sma_120":108.96},{"date":"2025-06-10","open":121.1,"high":124.09,"low":120.8,"close":123.24,"volume":41691908,"rsi_14":100.0,"sma_20":121.23,"sma_60":117.7,"sma_120":108.93},{"date":"2025-06-11","open":124.44,"high":124.47,"low":119.88,"close":121.14,"volume":32261863,"rsi_14":0.0,"sma_20":122.1,"sma_60":118.83,"sma_120":108.89},{"date":"2025-06-12","open":120.61,"high":122.25,"low":118.03,"close":118.5,"volume":44718365,"rsi_14":0.0,"sma_20":120.5,"sma_60":119.16,"sma_120":108.83},{"date":"2025-06-13","open":116.05,"high":117.88,"low":115.06,"close":116.16,"volume":39702742,"rsi_14":0.0,"sma_20":120.15,"sma_60":119.14,"sma_120":108.79},{"date":"2025-06-16","open":118.63,"high":128.14,"low":117.78,"close":126.39,"volume":100968478,"rsi_14":100.0,"sma_20":120.72,"sma_60":120.16,"sma_120":108.85},{"date":"2025-06-17","open":127.93,"high":130.7,"low":126.58,"close":127.1,"volume":86623910,"rsi_14":100.0,"sma_20":124.63,"sma_60":121.65,"sma_120":108.92},{"date":"2025-06-18","open":128.01,"high":129.21,"low":125.77,"close":126.79,"volume":49627100,"rsi_14":0.0,"sma_20":126.83,"sma_60":122.69,"sma_120":108.93},{"date":"2025-06-20","open":129.0,"high":132.81,"low":127.55,"close":128.24,"volume":79930980,"rsi_14":100.0,"sma_20":127.43,"sma_60":123.46,"sma_120":108.95},{"date":"2025-06-23","open":130.47,"high":133.25,"low":126.82,"close":129.58,"volume":65152874,"rsi_14":100.0,"sma_20":128.49,"sma_60":124.44,"sma_120":108.99},{"date":"2025-06-24","open":133.43,"high":138.79,"low":132.93,"close":138.43,"volume":78572000,"rsi_14":100.0,"sma_20":132.85,"sma_60":126.93,"sma_120":109.1},{"date":"2025-06-25","open":140.94,"high":144.18,"low":139.46,"close":143.4,"volume":74607200,"rsi_14":100.0,"sma_20":138.65,"sma_60":130.4,"sma_120":109.27},{"date":"2025-06-26","open":145.97,"high":146.0,"low":141.91,"close":143.68,"volume":58180081,"rsi_14":100.0,"sma_20":142.52,"sma_60":133.39,"sma_120":109.46},{"date":"2025-06-27","open":144.18,"high":147.75,"low":141.63,"close":143.81,"volume":61937900,"rsi_14":99.99,"sma_20":143.68,"sma_60":135.66,"sma_120":109.66},{"date":"2025-06-30","open":144.0,"high":146.0,"low":141.01,"close":141.9,"volume":42972500,"rsi_14":0.0,"sma_20":143.02,"sma_60":137.66,"sma_120":109.8},{"date":"2025-07-01","open":138.77,"high":140.23,"low":135.12,"close":136.11,"volume":55257237,"rsi_14":0.0,"sma_20":139.97,"sma_60":138.8,"sma_120":109.85},{"date":"2025-07-02","open":135.53,"high":139.78,"low":135.22,"close":138.52,"volume":39228000,"rsi_14":100.0,"sma_20":138.23,"sma_60":140.09,"sma_120":109.94},{"date":"2025-07-03","open":139.11,"high":139.5,"low":137.32,"close":137.91,"volume":28645993,"rsi_14":79.8,"sma_20":137.43,"sma_60":140.64,"sma_120":110.08},{"date":"2025-07-07","open":136.56,"high":137.44,"low":133.5,"close":134.8,"volume":37395000,"rsi_14":0.0,"sma_20":137.73,"sma_60":140.55,"sma_120":110.23},{"date":"2025-07-08","open":137.32,"high":139.15,"low":135.91,"close":137.82,"volume":36124612,"rsi_14":49.27,"sma_20":136.75,"sma_60":139.7,"sma_120":110.4},{"date":"2025-07-09","open":138.69,"high":140.65,"low":137.59,"close":138.41,"volume":37013130,"rsi_14":100.0,"sma_20":136.66,"sma_60":138.94,"sma_120":110.59},{"date":"2025-07-10","open":143.0,"high":145.82,"low":141.85,"close":144.16,"volume":61101465,"rsi_14":100.0,"sma_20":140.59,"sma_60":138.49,"sma_120":110.79},{"date":"2025-07-11","open":142.6,"high":147.4,"low":141.6,"close":146.42,"volume":50049179,"rsi_14":100.0,"sma_20":143.91,"sma_60":139.48,"sma_120":111.02},{"date":"2025-07-14","open":145.09,"high":147.58,"low":141.9,"close":146.24,"volume":44718600,"rsi_14":0.0,"sma_20":145.9,"sma_60":140.67,"sma_120":111.23},{"date":"2025-07-15","open":153.75,"high":158.68,"low":153.56,"close":155.61,"volume":93370100,"rsi_14":100.0,"sma_20":150.02,"sma_60":142.99,"sma_120":111.51},{"date":"2025-07-16","open":155.31,"high":160.36,"low":152.85,"close":160.08,"volume":59492800,"rsi_14":100.0,"sma_20":155.52,"sma_60":146.15,"sma_120":111.81},{"date":"2025-07-17","open":161.81,"high":161.96,"low":158.68,"close":160.41,"volume":50605117,"rsi_14":100.0,"sma_20":159.32,"sma_60":149.37,"sma_120":112.12},{"date":"2025-07-18","open":159.59,"high":160.83,"low":155.81,"close":156.99,"volume":48859800,"rsi_14":0.0,"sma_20":158.98,"sma_60":151.88,"sma_120":112.41},{"date":"2025-07-21","open":157.62,"high":160.34,"low":156.92,"close":157.0,"volume":39021100,"rsi_14":99.95,"sma_20":157.68,"sma_60":153.98,"sma_120":112.76},{"date":"2025-07-22","open":156.2,"high":156.23,"low":149.34,"close":154.72,"volume":49028000,"rsi_14":0.0,"sma_20":156.09,"sma_60":155.23,"sma_120":113.1},{"date":"2025-07-23","open":156.31,"high":159.45,"low":156.0,"close":158.65,"volume":41510896,"rsi_14":100.0,"sma_20":156.75,"sma_60":156.88,"sma_120":113.44},{"date":"2025-07-24","open":159.12,"high":163.93,"low":158.36,"close":162.12,"volume":48440112,"rsi_14":100.0,"sma_20":159.25,"sma_60":158.37,"sma_120":113.8},{"date":"2025-07-25","open":163.51,"high":167.18,"low":162.36,"close":166.47,"volume":53432260,"rsi_14":100.0,"sma_20":163.17,"sma_60":159.52,"sma_120":114.22},{"date":"2025-07-28","open":169.08,"high":174.7,"low":168.67,"close":173.66,"volume":68267800,"rsi_14":100.0,"sma_20":168.48,"sma_60":161.31,"sma_120":114.72},{"date":"2025-07-29","open":175.21,"high":182.31,"low":174.68,"close":177.44,"volume":108154800,"rsi_14":100.0,"sma_20":173.73,"sma_60":163.81,"sma_120":115.2},{"date":"2025-07-30","open":175.6,"high":180.37,"low":173.8,"close":179.51,"volume":64820291,"rsi_14":100.0,"sma_20":177.51,"sma_60":166.81,"sma_120":115.76},{"date":"2025-07-31","open":182.01,"high":182.5,"low":173.0,"close":176.31,"volume":71765285,"rsi_14":0.0,"sma_20":177.82,"sma_60":169.54,"sma_120":116.31},{"date":"2025-08-01","open":170.16,"high":174.4,"low":166.82,"close":171.7,"volume":75396130,"rsi_14":0.0,"sma_20":175.11,"sma_60":171.54,"sma_120":116.85},{"date":"2025-08-04","open":174.61,"high":177.86,"low":173.56,"close":176.78,"volume":52951000,"rsi_14":100.0,"sma_20":174.65,"sma_60":173.72,"sma_120":117.4},{"date":"2025-08-05","open":177.56,"high":177.99,"low":171.8,"close":174.31,"volume":88808520,"rsi_14":0.0,"sma_20":174.78,"sma_60":175.06,"sma_120":117.93},{"date":"2025-08-06","open":165.05,"high":166.18,"low":157.8,"close":163.12,"volume":133641835,"rsi_14":0.0,"sma_20":174.35,"sma_60":175.0,"sma_120":118.36},{"date":"2025-08-07","open":166.84,"high":175.75,"low":166.7,"close":172.4,"volume":95448310,"rsi_14":45.33,"sma_20":170.11,"sma_60":174.11,"sma_120":118.86},{"date":"2025-08-08","open":174.04,"high":176.48,"low":170.52,"close":172.76,"volume":68866692,"rsi_14":100.0,"sma_20":168.99,"sma_60":173.64,"sma_120":119.36},{"date":"2025-08-11","open":170.04,"high":178.82,"low":169.38,"close":172.28,"volume":70651033,"rsi_14":42.86,"sma_20":171.15,"sma_60":172.83,"sma_120":119.84},{"date":"2025-08-12","open":173.32,"high":175.16,"low":168.5,"close":174.95,"volume":52335746,"rsi_14":100.0,"sma_20":173.44,"sma_60":172.33,"sma_120":120.34},{"date":"2025-08-13","open":179.91,"high":186.65,"low":179.38,"close":184.42,"volume":108305129,"rsi_14":100.0,"sma_20":178.2,"sma_60":173.68,"sma_120":120.93},{"date":"2025-08-14","open":179.83,"high":185.44,"low":179.56,"close":180.95,"volume":66308821,"rsi_14":0.0,"sma_20":181.14,"sma_60":174.4,"sma_120":121.51},{"date":"2025-08-15","open":180.06,"high":180.14,"low":176.25,"close":177.51,"volume":51543100,"rsi_14":0.0,"sma_20":180.27,"sma_60":175.58,"sma_120":122.09},{"date":"2025-08-18","open":176.75,"high":178.8,"low":174.36,"close":176.14,"volume":35937528,"rsi_14":0.0,"sma_20":177.65,"sma_60":176.69,"sma_120":122.69},{"date":"2025-08-19","open":173.1,"high":173.17,"low":166.1,"close":166.55,"volume":64455000,"rsi_14":0.0,"sma_20":176.93,"sma_60":176.6,"sma_120":123.21},{"date":"2025-08-20","open":164.1,"high":166.65,"low":158.25,"close":165.2,"volume":60233226,"rsi_14":0.0,"sma_20":171.96,"sma_60":175.76,"sma_120":123.75},{"date":"2025-08-21","open":165.86,"high":165.88,"low":162.26,"close":163.71,"volume":37880461,"rsi_14":0.0,"sma_20":167.31,"sma_60":174.77,"sma_120":124.29},{"date":"2025-08-22","open":162.17,"high":168.53,"low":161.8,"close":167.76,"volume":43998600,"rsi_14":73.1,"sma_20":164.93,"sma_60":173.47,"sma_120":124.87},{"date":"2025-08-25","open":165.55,"high":165.59,"low":161.72,"close":163.36,"volume":36134684,"rsi_14":47.93,"sma_20":165.54,"sma_60":171.65,"sma_120":125.39},{"date":"2025-08-26","open":168.65,"high":169.77,"low":164.91,"close":166.62,"volume":52138562,"rsi_14":42.56,"sma_20":165.34,"sma_60":169.19,"sma_120":125.93},{"date":"2025-08-27","open":166.04,"high":167.68,"low":164.65,"close":167.13,"volume":37031000,"rsi_14":100.0,"sma_20":165.51,"sma_60":167.57,"sma_120":126.5},{"date":"2025-08-28","open":168.5,"high":170.99,"low":166.65,"close":168.58,"volume":36285192,"rsi_14":100.0,"sma_20":166.43,"sma_60":166.33,"sma_120":127.07},{"date":"2025-08-29","open":166.81,"high":168.57,"low":161.9,"close":162.63,"volume":37516824,"rsi_14":19.59,"sma_20":167.41,"sma_60":166.02,"sma_120":127.62},{"date":"2025-09-02","open":158.42,"high":162.39,"low":156.62,"close":162.32,"volume":38656100,"rsi_14":0.0,"sma_20":165.67,"sma_60":165.6,"sma_120":128.16},{"date":"2025-09-03","open":161.81,"high":164.75,"low":160.58,"close":162.13,"volume":30752800,"rsi_14":0.0,"sma_20":163.37,"sma_60":165.34,"sma_120":128.67},{"date":"2025-09-04","open":159.94,"high":162.05,"low":157.79,"close":161.79,"volume":32103500,"rsi_14":0.0,"sma_20":162.26,"sma_60":164.79,"sma_120":129.21},{"date":"2025-09-05","open":157.12,"high":157.14,"low":150.18,"close":151.14,"volume":78256000,"rsi_14":0.0,"sma_20":161.47,"sma_60":164.18,"sma_120":129.62},{"date":"2025-09-08","open":151.8,"high":152.64,"low":149.22,"close":151.41,"volume":41848995,"rsi_14":2.47,"sma_20":157.06,"sma_60":162.28,"sma_120":130.01},{"date":"2025-09-09","open":151.99,"high":156.66,"low":151.93,"close":155.82,"volume":42802500,"rsi_14":100.0,"sma_20":153.08,"sma_60":160.29,"sma_120":130.45},{"date":"2025-09-10","open":163.54,"high":164.53,"low":158.0,"close":159.54,"volume":52465270,"rsi_14":100.0,"sma_20":153.54,"sma_60":158.72,"sma_120":130.89},{"date":"2025-09-11","open":158.62,"high":160.21,"low":154.99,"close":155.67,"volume":48817700,"rsi_14":49.01,"sma_20":156.64,"sma_60":157.95,"sma_120":131.3},{"date":"2025-09-12","open":157.0,"high":160.41,"low":154.92,"close":158.57,"volume":42232777,"rsi_14":42.84,"sma_20":157.39,"sma_60":157.09,"sma_120":131.73},{"date":"2025-09-15","open":160.01,"high":162.3,"low":157.6,"close":161.16,"volume":36808726,"rsi_14":100.0,"sma_20":157.69,"sma_60":156.65,"sma_120":132.13},{"date":"2025-09-16","open":161.37,"high":161.95,"low":159.22,"close":160.46,"volume":27946500,"rsi_14":0.0,"sma_20":160.36,"sma_60":157.09,"sma_120":132.51},{"date":"2025-09-17","open":159.28,"high":161.63,"low":155.76,"close":159.16,"volume":41823842,"rsi_14":0.0,"sma_20":160.08,"sma_60":158.14,"sma_120":132.92},{"date":"2025-09-18","open":150.96,"high":158.77,"low":149.85,"close":157.92,"volume":84549468,"rsi_14":0.0,"sma_20":158.92,"sma_60":158.72,"sma_120":133.34},{"date":"2025-09-19","open":157.38,"high":159.84,"low":155.9,"close":157.39,"volume":55448100,"rsi_14":0.0,"sma_20":158.31,"sma_60":158.82,"sma_120":133.79},{"date":"2025-09-22","open":157.42,"high":162.68,"low":157.42,"close":159.79,"volume":46505500,"rsi_14":100.0,"sma_20":158.46,"sma_60":158.97,"sma_120":134.27},{"date":"2025-09-23","open":160.52,"high":163.39,"low":159.21,"close":160.9,"volume":39448320,"rsi_14":100.0,"sma_20":159.75,"sma_60":159.48,"sma_120":134.75},{"date":"2025-09-24","open":162.98,"high":165.1,"low":158.43,"close":160.88,"volume":38464100,"rsi_14":98.23,"sma_20":160.45,"sma_60":159.63,"sma_120":135.24},{"date":"2025-09-25","open":157.13,"high":161.63,"low":154.78,"close":161.27,"volume":36809877,"rsi_14":100.0,"sma_20":161.04,"sma_60":159.67,"sma_120":135.8},{"date":"2025-09-26","open":160.52,"high":162.11,"low":157.05,"close":159.46,"volume":30316931,"rsi_14":17.73,"sma_20":160.97,"sma_60":159.66,"sma_120":136.41},{"date":"2025-09-29","open":160.12,"high":164.3,"low":159.9,"close":161.36,"volume":39828800,"rsi_14":100.0,"sma_20":160.58,"sma_60":160.0,"sma_120":137.06},{"date":"2025-09-30","open":160.79,"high":162.28,"low":159.33,"close":161.79,"volume":29669331,"rsi_14":100.0,"sma_20":161.15,"sma_60":160.55,"sma_120":137.76},{"date":"2025-10-01","open":160.93,"high":164.18,"low":160.49,"close":164.01,"volume":39895200,"rsi_14":100.0,"sma_20":162.59,"sma_60":161.28,"sma_120":138.32},{"date":"2025-10-02","open":168.68,"high":171.06,"low":166.12,"close":169.73,"volume":55475228,"rsi_14":100.0,"sma_20":165.85,"sma_60":162.53,"sma_120":138.99},{"date":"2025-10-03","open":170.68,"high":170.68,"low":163.14,"close":164.67,"volume":42699100,"rsi_14":0.0,"sma_20":166.56,"sma_60":163.03,"sma_120":139.59},{"date":"2025-10-06","open":226.44,"high":226.71,"low":203.01,"close":203.71,"volume":248859576,"rsi_14":100.0,"sma_20":181.3,"sma_60":168.72,"sma_120":140.5},{"date":"2025-10-07","open":214.85,"high":218.9,"low":209.28,"close":211.51,"volume":115748100,"rsi_14":100.0,"sma_20":199.02,"sma_60":175.53,"sma_120":141.46},{"date":"2025-10-08","open":212.95,"high":235.87,"low":210.7,"close":235.56,"volume":159983500,"rsi_14":100.0,"sma_20":219.57,"sma_60":185.55,"sma_120":142.69},{"date":"2025-10-09","open":236.3,"high":240.1,"low":229.53,"close":232.89,"volume":94290700,"rsi_14":0.0,"sma_20":229.68,"sma_60":195.06,"sma_120":143.9},{"date":"2025-10-10","open":232.77,"high":234.22,"low":213.2,"close":214.9,"volume":118656636,"rsi_14":0.0,"sma_20":226.23,"sma_60":202.0,"sma_120":144.98},{"date":"2025-10-13","open":220.2,"high":224.19,"low":214.9,"close":216.42,"volume":63104021,"rsi_14":100.0,"sma_20":219.11,"sma_60":208.6,"sma_120":146.07},{"date":"2025-10-14","open":219.2,"high":224.98,"low":215.9,"close":218.09,"volume":71216300,"rsi_14":100.0,"sma_20":216.78,"sma_60":215.39,"sma_120":147.13},{"date":"2025-10-15","open":222.71,"high":239.24,"low":220.76,"close":238.6,"volume":108480962,"rsi_14":100.0,"sma_20":225.96,"sma_60":222.64,"sma_120":148.33},{"date":"2025-10-16","open":236.28,"high":241.2,"low":232.24,"close":234.56,"volume":69726437,"rsi_14":0.0,"sma_20":232.88,"sma_60":226.24,"sma_120":149.48},{"date":"2025-10-17","open":233.26,"high":235.38,"low":227.91,"close":233.08,"volume":55804200,"rsi_14":0.0,"sma_20":235.88,"sma_60":227.67,"sma_120":150.62},{"date":"2025-10-20","open":236.47,"high":242.88,"low":234.4,"close":240.56,"volume":56741695,"rsi_14":100.0,"sma_20":236.37,"sma_60":228.35,"sma_120":151.82},{"date":"2025-10-21","open":239.39,"high":242.26,"low":234.02,"close":238.03,"volume":47122393,"rsi_14":0.0,"sma_20":238.05,"sma_60":230.24,"sma_120":153.0},{"date":"2025-10-22","open":236.85,"high":240.13,"low":224.88,"close":230.23,"volume":59668778,"rsi_14":0.0,"sma_20":235.42,"sma_60":232.18,"sma_120":154.11},{"date":"2025-10-23","open":230.16,"high":235.9,"low":228.54,"close":234.99,"volume":39024400,"rsi_14":100.0,"sma_20":233.69,"sma_60":234.55,"sma_120":155.24},{"date":"2025-10-24","open":243.36,"high":253.39,"low":241.95,"close":252.92,"volume":71221144,"rsi_14":100.0,"sma_20":241.21,"sma_60":237.82,"sma_120":156.51},{"date":"2025-10-27","open":257.88,"high":260.42,"low":249.8,"close":259.67,"volume":65613111,"rsi_14":100.0,"sma_20":252.03,"sma_60":240.9,"sma_120":157.86},{"date":"2025-10-28","open":259.14,"high":264.58,"low":257.0,"close":258.01,"volume":47448669,"rsi_14":0.0,"sma_20":257.66,"sma_60":244.13,"sma_120":159.17},{"date":"2025-10-29","open":264.19,"high":267.08,"low":257.4,"close":264.33,"volume":49335594,"rsi_14":100.0,"sma_20":260.87,"sma_60":247.79,"sma_120":160.52},{"date":"2025-10-30","open":259.92,"high":263.88,"low":252.31,"close":254.84,"volume":45162492,"rsi_14":0.0,"sma_20":259.27,"sma_60":249.87,"sma_120":161.79},{"date":"2025-10-31","open":259.6,"high":262.13,"low":253.41,"close":256.12,"volume":34449205,"rsi_14":100.0,"sma_20":257.25,"sma_60":252.8,"sma_120":163.02},{"date":"2025-11-03","open":259.33,"high":260.91,"low":253.89,"close":259.65,"volume":36351420,"rsi_14":100.0,"sma_20":257.28,"sma_60":256.4,"sma_120":164.25},{"date":"2025-11-04","open":250.35,"high":257.38,"low":247.39,"close":250.05,"volume":56491830,"rsi_14":26.89,"sma_20":256.32,"sma_60":257.41,"sma_120":165.35},{"date":"2025-11-05","open":243.24,"high":259.65,"low":242.81,"close":256.33,"volume":67366600,"rsi_14":39.55,"sma_20":255.15,"sma_60":257.44,"sma_120":166.53},{"date":"2025-11-06","open":253.47,"high":253.51,"low":235.74,"close":237.7,"volume":66049700,"rsi_14":25.21,"sma_20":253.38,"sma_60":256.86,"sma_120":167.54},{"date":"2025-11-07","open":230.94,"high":235.87,"low":224.64,"close":233.54,"volume":52162576,"rsi_14":0.0,"sma_20":246.8,"sma_60":254.0,"sma_120":168.53},{"date":"2025-11-10","open":242.14,"high":248.9,"low":240.5,"close":243.98,"volume":43361600,"rsi_14":71.51,"sma_20":239.14,"sma_60":250.38,"sma_120":169.61},{"date":"2025-11-11","open":241.66,"high":248.46,"low":234.64,"close":237.52,"volume":61336800,"rsi_14":61.78,"sma_20":238.54,"sma_60":248.35,"sma_120":170.66},{"date":"2025-11-12","open":253.13,"high":263.51,"low":250.0,"close":258.89,"volume":108941979,"rsi_14":76.79,"sma_20":244.38,"sma_60":246.43,"sma_120":171.89},{"date":"2025-11-13","open":251.9,"high":259.63,"low":246.06,"close":247.96,"volume":63178600,"rsi_14":66.16,"sma_20":247.56,"sma_60":246.18,"sma_120":173.04},{"date":"2025-11-14","open":240.11,"high":253.44,"low":235.08,"close":246.81,"volume":47655644,"rsi_14":0.0,"sma_20":250.71,"sma_60":245.41,"sma_120":174.14},{"date":"2025-11-17","open":242.75,"high":248.77,"low":237.15,"close":240.52,"volume":37942200,"rsi_14":0.0,"sma_20":248.77,"sma_60":244.35,"sma_120":175.21},{"date":"2025-11-18","open":236.78,"high":238.0,"low":224.71,"close":230.29,"volume":45619900,"rsi_14":0.0,"sma_20":243.64,"sma_60":243.62,"sma_120":176.18},{"date":"2025-11-19","open":230.26,"high":235.28,"low":219.71,"close":223.55,"volume":52093445,"rsi_14":0.0,"sma_20":236.52,"sma_60":242.87,"sma_120":177.12},{"date":"2025-11-20","open":232.7,"high":234.25,"low":204.53,"close":206.02,"volume":66342900,"rsi_14":0.0,"sma_20":227.91,"sma_60":240.37,"sma_120":177.89},{"date":"2025-11-21","open":208.81,"high":208.83,"low":195.0,"close":203.78,"volume":67421145,"rsi_14":0.0,"sma_20":216.56,"sma_60":235.81,"sma_120":178.61},{"date":"2025-11-24","open":207.16,"high":217.13,"low":205.85,"close":215.05,"volume":46749600,"rsi_14":83.42,"sma_20":208.21,"sma_60":229.72,"sma_120":179.41},{"date":"2025-11-25","open":201.48,"high":206.58,"low":194.28,"close":206.13,"volume":69773500,"rsi_14":50.25,"sma_20":206.48,"sma_60":227.38,"sma_120":180.16},{"date":"2025-11-26","open":210.05,"high":215.59,"low":207.0,"close":214.24,"volume":43270200,"rsi_14":68.48,"sma_20":206.91,"sma_60":225.42,"sma_120":180.98},{"date":"2025-11-28","open":216.14,"high":218.3,"low":214.02,"close":217.53,"volume":18658000,"rsi_14":43.59,"sma_20":234.28,"sma_60":208.51,"sma_120":181.78},{"date":"2025-12-01","open":213.88,"high":220.98,"low":213.5,"close":219.76,"volume":30768700,"rsi_14":39.63,"sma_20":232.46,"sma_60":209.65,"sma_120":182.58},{"date":"2025-12-02","open":221.79,"high":225.98,"low":214.39,"close":215.24,"volume":42002500,"rsi_14":40.3,"sma_20":230.24,"sma_60":210.72,"sma_120":183.37},{"date":"2025-12-03","open":216.26,"high":218.2,"low":211.77,"close":217.6,"volume":28545200,"rsi_14":28.45,"sma_20":228.62,"sma_60":211.75,"sma_120":184.19},{"date":"2025-12-04","open":216.88,"high":219.12,"low":214.14,"close":215.98,"volume":24478200,"rsi_14":31.51,"sma_20":226.6,"sma_60":212.69,"sma_120":185.03},{"date":"2025-12-05","open":217.17,"high":223.64,"low":216.24,"close":217.97,"volume":33292400,"rsi_14":33.49,"sma_20":225.62,"sma_60":213.73,"sma_120":185.79},{"date":"2025-12-08","open":219.09,"high":223.71,"low":218.36,"close":221.11,"volume":30943200,"rsi_14":38.47,"sma_20":225.0,"sma_60":214.77,"sma_120":186.57},{"date":"2025-12-09","open":221.04,"high":224.84,"low":217.91,"close":221.62,"volume":25166100,"rsi_14":44.18,"sma_20":223.88,"sma_60":215.78,"sma_120":187.36},{"date":"2025-12-10","open":222.0,"high":222.61,"low":218.67,"close":221.42,"volume":23279400,"rsi_14":48.43,"sma_20":223.07,"sma_60":216.79,"sma_120":188.14},{"date":"2025-12-11","open":217.81,"high":221.5,"low":210.19,"close":221.43,"volume":30694600,"rsi_14":65.28,"sma_20":221.2,"sma_60":217.83,"sma_120":188.9},{"date":"2025-12-12","open":218.37,"high":222.49,"low":209.06,"close":210.78,"volume":37073900,"rsi_14":55.95,"sma_20":219.34,"sma_60":218.71,"sma_120":189.51},{"date":"2025-12-15","open":212.28,"high":215.36,"low":206.58,"close":207.58,"volume":27222200,"rsi_14":42.64,"sma_20":217.38,"sma_60":219.55,"sma_120":190.04},{"date":"2025-12-16","open":206.92,"high":210.22,"low":205.11,"close":209.17,"volume":23467600,"rsi_14":53.5,"sma_20":215.81,"sma_60":220.37,"sma_120":190.59},{"date":"2025-12-17","open":210.04,"high":211.5,"low":197.53,"close":198.11,"volume":31595400,"rsi_14":32.61,"sma_20":214.2,"sma_60":220.99,"sma_120":191.04},{"date":"2025-12-18","open":203.82,"high":206.36,"low":200.5,"close":201.06,"volume":29720100,"rsi_14":32.11,"sma_20":213.08,"sma_60":221.66,"sma_120":191.53},{"date":"2025-12-19","open":204.6,"high":215.18,"low":204.2,"close":213.43,"volume":58445500,"rsi_14":44.37,"sma_20":213.45,"sma_60":222.53,"sma_120":192.18},{"date":"2025-12-22","open":220.0,"high":220.17,"low":213.31,"close":214.95,"volume":24950700,"rsi_14":49.73,"sma_20":214.01,"sma_60":223.46,"sma_120":192.81},{"date":"2025-12-23","open":212.86,"high":217.03,"low":212.28,"close":214.9,"volume":20272300,"rsi_14":47.35,"sma_20":214.0,"sma_60":224.35,"sma_120":193.46},{"date":"2025-12-24","open":214.98,"high":216.54,"low":213.97,"close":215.04,"volume":7956800,"rsi_14":49.05,"sma_20":214.45,"sma_60":225.24,"sma_120":194.12},{"date":"2025-12-26","open":215.43,"high":216.83,"low":213.03,"close":214.99,"volume":15792600,"rsi_14":46.86,"sma_20":214.48,"sma_60":226.08,"sma_120":194.77},{"date":"2025-12-29","open":211.58,"high":216.05,"low":209.24,"close":215.61,"volume":20326900,"rsi_14":43.88,"sma_20":214.39,"sma_60":226.85,"sma_120":195.41},{"date":"2025-12-30","open":215.87,"high":216.82,"low":214.33,"close":215.34,"volume":16409600,"rsi_14":42.97,"sma_20":214.17,"sma_60":227.69,"sma_120":196.0},{"date":"2025-12-31","open":215.82,"high":217.64,"low":213.8,"close":214.16,"volume":17591600,"rsi_14":42.05,"sma_20":214.11,"sma_60":227.87,"sma_120":196.57},{"date":"2026-01-02","open":218.9,"high":227.15,"low":218.9,"close":223.47,"volume":36446200,"rsi_14":51.86,"sma_20":214.41,"sma_60":228.07,"sma_120":197.21},{"date":"2026-01-05","open":230.25,"high":234.02,"low":220.48,"close":221.08,"volume":31941100,"rsi_14":61.03,"sma_20":214.66,"sma_60":227.83,"sma_120":197.76},{"date":"2026-01-06","open":222.71,"high":222.92,"low":211.25,"close":214.35,"volume":40033200,"rsi_14":56.74,"sma_20":214.48,"sma_60":227.52,"sma_120":198.21},{"date":"2026-01-07","open":212.13,"high":212.13,"low":207.17,"close":210.02,"volume":29715500,"rsi_14":50.8,"sma_20":213.93,"sma_60":227.44,"sma_120":198.62},{"date":"2026-01-08","open":210.9,"high":210.94,"low":203.33,"close":204.68,"volume":27505000,"rsi_14":56.95,"sma_20":213.08,"sma_60":227.24,"sma_120":199.02},{"date":"2026-01-09","open":205.72,"high":207.3,"low":203.07,"close":203.17,"volume":24217300,"rsi_14":52.3,"sma_20":212.17,"sma_60":226.99,"sma_120":199.41},{"date":"2026-01-12","open":201.18,"high":209.88,"low":199.8,"close":207.69,"volume":27287300,"rsi_14":42.44,"sma_20":211.48,"sma_60":226.48,"sma_120":199.85},{"date":"2026-01-13","open":215.1,"high":223.11,"low":214.98,"close":220.97,"volume":56894900,"rsi_14":56.05,"sma_20":211.99,"sma_60":226.25,"sma_120":200.37},{"date":"2026-01-14","open":217.54,"high":224.09,"low":215.11,"close":223.6,"volume":40466500,"rsi_14":58.32,"sma_20":212.79,"sma_60":226.09,"sma_120":200.88},{"date":"2026-01-15","open":227.9,"high":238.35,"low":227.22,"close":227.92,"volume":55270200,"rsi_14":61.4,"sma_20":213.73,"sma_60":225.88,"sma_120":201.39},{"date":"2026-01-16","open":234.3,"high":234.49,"low":228.86,"close":231.83,"volume":42545614,"rsi_14":80.56,"sma_20":209.02,"sma_60":224.03,"sma_120":181.9},{"date":"2026-01-20","open":226.08,"high":239.5,"low":225.41,"close":231.92,"volume":44327700,"rsi_14":63.63,"sma_20":216.96,"sma_60":225.81,"sma_120":202.33},{"date":"2026-01-21","open":235.99,"high":252.9,"low":235.78,"close":249.8,"volume":62385600,"rsi_14":72.26,"sma_20":218.77,"sma_60":226.05,"sma_120":202.92},{"date":"2026-01-22","open":251.75,"high":256.08,"low":246.63,"close":253.73,"volume":37945000,"rsi_14":74.68,"sma_20":220.71,"sma_60":226.07,"sma_120":203.56},{"date":"2026-01-23","open":261.18,"high":266.96,"low":256.25,"close":259.68,"volume":47525900,"rsi_14":73.57,"sma_20":222.95,"sma_60":226.07,"sma_120":204.29},{"date":"2026-01-26","open":256.75,"high":258.29,"low":250.3,"close":251.31,"volume":30672500,"rsi_14":68.26,"sma_20":224.77,"sma_60":225.95,"sma_120":204.91},{"date":"2026-01-27","open":252.16,"high":255.55,"low":247.96,"close":252.03,"volume":25691600,"rsi_14":74.54,"sma_20":226.62,"sma_60":225.75,"sma_120":205.56},{"date":"2026-01-28","open":254.13,"high":257.4,"low":250.21,"close":252.74,"volume":27061200,"rsi_14":79.2,"sma_20":228.47,"sma_60":225.71,"sma_120":206.31},{"date":"2026-01-29","open":254.66,"high":260.53,"low":240.91,"close":252.18,"volume":31685200,"rsi_14":84.73,"sma_20":230.32,"sma_60":225.65,"sma_120":206.97},{"date":"2026-01-30","open":236.93,"high":245.24,"low":234.55,"close":236.73,"volume":40035700,"rsi_14":70.38,"sma_20":231.44,"sma_60":225.27,"sma_120":207.51},{"date":"2026-02-02","open":235.77,"high":249.97,"low":235.0,"close":246.27,"volume":36308100,"rsi_14":72.09,"sma_20":232.58,"sma_60":225.2,"sma_120":208.12},{"date":"2026-02-03","open":251.55,"high":252.65,"low":237.04,"close":242.11,"volume":53097100,"rsi_14":63.51,"sma_20":233.64,"sma_60":224.97,"sma_120":208.68},{"date":"2026-02-04","open":215.0,"high":218.58,"low":199.15,"close":200.19,"volume":107173300,"rsi_14":40.04,"sma_20":232.93,"sma_60":224.34,"sma_120":208.81},{"date":"2026-02-05","open":201.86,"high":204.04,"low":190.72,"close":192.5,"volume":62196400,"rsi_14":35.35,"sma_20":232.05,"sma_60":223.66,"sma_120":208.91},{"date":"2026-02-06","open":197.13,"high":209.27,"low":196.43,"close":208.44,"volume":54504500,"rsi_14":41.2,"sma_20":232.24,"sma_60":223.07,"sma_120":209.17},{"date":"2026-02-09","open":206.9,"high":217.6,"low":204.15,"close":216.0,"volume":38810841,"rsi_14":59.9,"sma_20":209.52,"sma_60":223.5,"sma_120":182.67},{"date":"2026-02-10","open":215.29,"high":219.39,"low":213.13,"close":213.57,"volume":25173438,"rsi_14":57.63,"sma_20":209.9,"sma_60":222.92,"sma_120":234.19},{"date":"2026-02-11","open":217.63,"high":219.65,"low":209.21,"close":213.58,"volume":33155073,"rsi_14":57.64,"sma_20":210.39,"sma_60":222.37,"sma_120":184.23},{"date":"2026-02-12","open":215.83,"high":218.46,"low":205.14,"close":205.94,"volume":32180957,"rsi_14":51.5,"sma_20":210.49,"sma_60":221.69,"sma_120":233.52},{"date":"2026-02-13","open":204.02,"high":210.05,"low":203.88,"close":207.32,"volume":26123882,"rsi_14":43.76,"sma_20":210.67,"sma_60":221.03,"sma_120":233.16},{"date":"2026-02-17","open":202.17,"high":205.3,"low":194.83,"close":203.08,"volume":32711654,"rsi_14":40.95,"sma_20":210.64,"sma_60":220.3,"sma_120":232.77},{"date":"2026-02-18","open":198.41,"high":203.2,"low":195.0,"close":200.12,"volume":35664100,"rsi_14":28.34,"sma_20":227.87,"sma_60":219.3,"sma_120":211.59},{"date":"2026-02-19","open":200.11,"high":204.1,"low":198.29,"close":203.37,"volume":25842300,"rsi_14":30.35,"sma_20":225.54,"sma_60":219.26,"sma_120":211.89},{"date":"2026-02-20","open":200.12,"high":204.87,"low":198.56,"close":200.15,"volume":36317256,"rsi_14":39.22,"sma_20":210.45,"sma_60":219.52,"sma_120":232.3},{"date":"2026-02-23","open":198.09,"high":199.38,"low":194.15,"close":196.6,"volume":28187900,"rsi_14":26.56,"sma_20":219.71,"sma_60":218.89,"sma_120":212.44},{"date":"2026-02-24","open":211.51,"high":216.71,"low":206.51,"close":213.84,"volume":81025812,"rsi_14":55.22,"sma_20":210.96,"sma_60":218.97,"sma_120":231.95},{"date":"2026-02-25","open":214.81,"high":216.7,"low":210.33,"close":210.86,"volume":43222017,"rsi_14":53.08,"sma_20":211.31,"sma_60":218.38,"sma_120":231.57},{"date":"2026-02-26","open":208.74,"high":209.77,"low":201.46,"close":203.68,"volume":34767926,"rsi_14":48.54,"sma_20":211.31,"sma_60":217.66,"sma_120":231.13},{"date":"2026-02-27","open":200.1,"high":201.89,"low":197.74,"close":200.21,"volume":31312396,"rsi_14":41.16,"sma_20":210.56,"sma_60":216.98,"sma_120":230.66},{"date":"2026-03-02","open":193.97,"high":198.73,"low":190.0,"close":198.62,"volume":33792255,"rsi_14":40.35,"sma_20":209.74,"sma_60":216.29,"sma_120":230.18},{"date":"2026-03-03","open":191.67,"high":193.64,"low":188.22,"close":190.95,"volume":37311137,"rsi_14":32.96,"sma_20":206.06,"sma_60":217.68,"sma_120":214.72},{"date":"2026-03-04","open":192.32,"high":202.44,"low":189.86,"close":202.07,"volume":40202134,"rsi_14":42.57,"sma_20":204.05,"sma_60":217.45,"sma_120":215.07},{"date":"2026-03-05","open":197.6,"high":203.79,"low":194.88,"close":199.45,"volume":35722131,"rsi_14":45.52,"sma_20":204.02,"sma_60":217.14,"sma_120":215.43},{"date":"2026-03-06","open":195.27,"high":200.24,"low":191.25,"close":192.43,"volume":33913779,"rsi_14":40.47,"sma_20":204.01,"sma_60":216.66,"sma_120":215.72},{"date":"2026-03-09","open":189.3,"high":202.97,"low":189.02,"close":202.68,"volume":38754442,"rsi_14":49.76,"sma_20":203.73,"sma_60":216.35,"sma_120":216.06},{"date":"2026-03-10","open":202.68,"high":206.59,"low":202.2,"close":203.23,"volume":29054248,"rsi_14":51.9,"sma_20":203.09,"sma_60":216.05,"sma_120":216.42},{"date":"2026-03-11","open":205.66,"high":209.21,"low":203.63,"close":204.83,"volume":22894684,"rsi_14":50.91,"sma_20":202.65,"sma_60":215.77,"sma_120":216.8},{"date":"2026-03-12","open":202.88,"high":203.62,"low":196.67,"close":197.74,"volume":28792693,"rsi_14":48.56,"sma_20":201.86,"sma_60":215.55,"sma_120":217.13},{"date":"2026-03-13","open":198.11,"high":199.68,"low":192.27,"close":193.39,"volume":27561888,"rsi_14":45.84,"sma_20":202.88,"sma_60":210.5,"sma_120":226.94},{"date":"2026-03-16","open":194.97,"high":200.17,"low":194.8,"close":196.58,"volume":30285170,"rsi_14":37.79,"sma_20":202.03,"sma_60":209.94,"sma_120":226.59},{"date":"2026-03-17","open":196.68,"high":199.21,"low":195.26,"close":196.31,"volume":22779675,"rsi_14":39.3,"sma_20":200.36,"sma_60":215.07,"sma_120":218.03},{"date":"2026-03-18","open":196.0,"high":202.86,"low":195.75,"close":199.46,"volume":28569135,"rsi_14":46.7,"sma_20":200.32,"sma_60":215.05,"sma_120":218.35},{"date":"2026-03-19","open":195.03,"high":205.88,"low":192.83,"close":205.27,"volume":32245329,"rsi_14":53.82,"sma_20":200.42,"sma_60":214.91,"sma_120":218.72},{"date":"2026-03-20","open":204.88,"high":206.3,"low":198.26,"close":201.33,"volume":37265103,"rsi_14":51.97,"sma_20":200.65,"sma_60":222.45,"sma_120":196.13},{"date":"2026-03-23","open":206.4,"high":209.11,"low":201.71,"close":202.68,"volume":31857752,"rsi_14":59.41,"sma_20":200.78,"sma_60":222.22,"sma_120":196.51},{"date":"2026-03-24","open":201.39,"high":206.43,"low":200.13,"close":205.37,"volume":27258849,"rsi_14":53.06,"sma_20":200.36,"sma_60":222.01,"sma_120":196.91},{"date":"2026-03-25","open":211.5,"high":221.33,"low":211.5,"close":220.27,"volume":48518269,"rsi_14":65.73,"sma_20":200.83,"sma_60":221.7,"sma_120":197.46},{"date":"2026-03-26","open":217.98,"high":221.0,"low":203.43,"close":203.77,"volume":49212976,"rsi_14":57.5,"sma_20":200.83,"sma_60":221.19,"sma_120":197.84},{"date":"2026-03-27","open":201.77,"high":203.27,"low":197.69,"close":201.99,"volume":29206578,"rsi_14":49.49,"sma_20":200.92,"sma_60":220.67,"sma_120":198.17},{"date":"2026-03-30","open":204.95,"high":208.43,"low":192.87,"close":196.04,"volume":41053298,"rsi_14":45.05,"sma_20":200.79,"sma_60":219.93,"sma_120":198.41},{"date":"2026-03-31","open":198.05,"high":204.0,"low":196.41,"close":203.43,"volume":42318748,"rsi_14":49.11,"sma_20":201.42,"sma_60":219.35,"sma_120":198.66},{"date":"2026-04-01","open":207.59,"high":213.83,"low":205.84,"close":210.21,"volume":40835794,"rsi_14":57.99,"sma_20":201.82,"sma_60":219.02,"sma_120":198.94},{"date":"2026-04-02","open":204.05,"high":217.78,"low":200.62,"close":217.5,"volume":38463484,"rsi_14":64.88,"sma_20":202.73,"sma_60":218.73,"sma_120":199.25},{"date":"2026-04-06","open":219.28,"high":226.31,"low":217.73,"close":220.18,"volume":30786420,"rsi_14":64.66,"sma_20":204.11,"sma_60":218.18,"sma_120":199.62},{"date":"2026-04-07","open":218.25,"high":222.1,"low":215.38,"close":221.53,"volume":26483009,"rsi_14":65.46,"sma_20":205.06,"sma_60":217.54,"sma_120":200.03},{"date":"2026-04-08","open":232.12,"high":234.0,"low":227.09,"close":231.82,"volume":35496362,"rsi_14":68.24,"sma_20":206.48,"sma_60":217.11,"sma_120":200.49},{"date":"2026-04-09","open":233.01,"high":237.1,"low":230.91,"close":236.64,"volume":27126209,"rsi_14":67.88,"sma_20":208.08,"sma_60":216.65,"sma_120":201.01},{"date":"2026-04-10","open":239.0,"high":249.58,"low":238.96,"close":245.04,"volume":36477243,"rsi_14":73.71,"sma_20":210.44,"sma_60":216.48,"sma_120":201.69},{"date":"2026-04-13","open":245.03,"high":247.33,"low":242.03,"close":246.83,"volume":22781787,"rsi_14":73.84,"sma_20":213.11,"sma_60":216.33,"sma_120":202.31},{"date":"2026-04-14","open":249.79,"high":255.46,"low":245.7,"close":255.07,"volume":25733227,"rsi_14":75.32,"sma_20":216.04,"sma_60":216.25,"sma_120":203.0},{"date":"2026-04-15","open":254.96,"high":258.18,"low":251.85,"close":258.12,"volume":24695184,"rsi_14":71.93,"sma_20":219.13,"sma_60":216.39,"sma_120":203.71},{"date":"2026-04-16","open":264.99,"high":279.34,"low":261.51,"close":278.26,"volume":64850772,"rsi_14":91.41,"sma_20":223.07,"sma_60":216.75,"sma_120":204.58},{"date":"2026-04-17","open":281.0,"high":281.05,"low":274.14,"close":278.39,"volume":35519852,"rsi_14":93.26,"sma_20":226.72,"sma_60":217.43,"sma_120":205.36},{"date":"2026-04-20","open":280.6,"high":287.61,"low":272.0,"close":274.95,"volume":34833859,"rsi_14":95.99,"sma_20":230.4,"sma_60":218.12,"sma_120":206.14},{"date":"2026-04-21","open":277.33,"high":286.2,"low":276.62,"close":284.49,"volume":38950875,"rsi_14":96.09,"sma_20":234.49,"sma_60":218.8,"sma_120":207.03},{"date":"2026-04-22","open":291.21,"high":304.25,"low":286.14,"close":303.46,"volume":49054237,"rsi_14":96.56,"sma_20":239.4,"sma_60":219.89,"sma_120":208.09},{"date":"2026-04-23","open":302.01,"high":310.22,"low":299.76,"close":305.33,"volume":45619726,"rsi_14":96.37,"sma_20":243.65,"sma_60":220.67,"sma_120":209.25},{"date":"2026-04-24","open":336.75,"high":352.99,"low":334.54,"close":347.81,"volume":81616660,"rsi_14":97.44,"sma_20":250.85,"sma_60":222.33,"sma_120":210.77},{"date":"2026-04-27","open":346.32,"high":349.21,"low":328.81,"close":334.63,"volume":50585307,"rsi_14":88.64,"sma_20":257.49,"sma_60":223.8,"sma_120":212.2},{"date":"2026-04-28","open":311.86,"high":327.5,"low":310.0,"close":323.21,"volume":43002479,"rsi_14":80.99,"sma_20":263.85,"sma_60":224.79,"sma_120":226.89},{"date":"2026-04-29","open":326.58,"high":340.17,"low":318.86,"close":337.11,"volume":44704367,"rsi_14":82.09,"sma_20":270.53,"sma_60":226.83,"sma_120":227.54},{"date":"2026-04-30","open":341.36,"high":354.96,"low":332.6,"close":354.49,"volume":42115325,"rsi_14":83.06,"sma_20":277.74,"sma_60":229.3,"sma_120":228.34},{"date":"2026-05-01","open":351.87,"high":362.79,"low":349.25,"close":360.54,"volume":34279169,"rsi_14":83.49,"sma_20":284.89,"sma_60":231.87,"sma_120":229.28},{"date":"2026-05-04","open":360.31,"high":361.85,"low":338.7,"close":341.54,"volume":42000243,"rsi_14":73.95,"sma_20":290.96,"sma_60":234.01,"sma_120":219.56},{"date":"2026-05-05","open":351.51,"high":359.57,"low":344.88,"close":355.26,"volume":64235117,"rsi_14":75.4,"sma_20":297.65,"sma_60":236.35,"sma_120":221.16},{"date":"2026-05-06","open":409.49,"high":430.6,"low":402.04,"close":421.39,"volume":87732167,"rsi_14":80.17,"sma_20":307.13,"sma_60":239.93,"sma_120":223.32},{"date":"2026-05-07","open":417.07,"high":421.71,"low":401.08,"close":408.46,"volume":44885481,"rsi_14":76.01,"sma_20":315.72,"sma_60":243.17,"sma_120":225.38},{"date":"2026-05-08","open":418.59,"high":456.29,"low":418.29,"close":455.19,"volume":58134868,"rsi_14":80.73,"sma_20":326.23,"sma_60":246.89,"sma_120":227.82},{"date":"2026-05-11","open":460.55,"high":469.21,"low":450.88,"close":458.79,"volume":46085390,"rsi_14":80.33,"sma_20":336.82,"sma_60":250.94,"sma_120":230.38},{"date":"2026-05-12","open":449.25,"high":458.8,"low":426.11,"close":448.29,"volume":39140061,"rsi_14":75.97,"sma_20":346.49,"sma_60":254.85,"sma_120":232.86},{"date":"2026-05-13","open":457.04,"high":459.5,"low":432.65,"close":445.5,"volume":30423354,"rsi_14":75.05,"sma_20":355.85,"sma_60":258.72,"sma_120":235.27},{"date":"2026-05-14","open":440.6,"high":453.31,"low":435.68,"close":449.7,"volume":26113570,"rsi_14":71.09,"sma_20":364.43,"sma_60":262.78,"sma_120":237.69},{"date":"2026-05-15","open":433.34,"high":439.0,"low":423.36,"close":424.1,"volume":29131579,"rsi_14":67.62,"sma_20":371.71,"sma_60":266.39,"sma_120":239.93},{"date":"2026-05-18","open":429.5,"high":438.8,"low":410.71,"close":420.99,"volume":28432130,"rsi_14":69.9,"sma_20":379.01,"sma_60":270.02,"sma_120":242.11},{"date":"2026-05-19","open":412.6,"high":428.75,"low":393.36,"close":414.05,"volume":38756913,"rsi_14":66.12,"sma_20":385.49,"sma_60":273.59,"sma_120":244.22},{"date":"2026-05-20","open":428.04,"high":449.39,"low":426.05,"close":447.58,"volume":35262889,"rsi_14":68.27,"sma_20":392.7,"sma_60":277.48,"sma_120":246.61},{"date":"2026-05-21","open":441.99,"high":451.2,"low":431.6,"close":449.59,"volume":27251983,"rsi_14":67.75,"sma_20":399.91,"sma_60":281.46,"sma_120":249.03},{"date":"2026-05-22","open":469.84,"high":481.41,"low":461.71,"close":467.51,"volume":34758602,"rsi_14":75.22,"sma_20":405.9,"sma_60":285.86,"sma_120":251.61},{"date":"2026-05-26","open":484.74,"high":506.96,"low":480.23,"close":503.89,"volume":38473784,"rsi_14":77.28,"sma_20":414.36,"sma_60":290.92,"sma_120":254.5},{"date":"2026-05-27","open":508.0,"high":510.21,"low":486.66,"close":495.54,"volume":27589331,"rsi_14":67.28,"sma_20":422.98,"sma_60":295.87,"sma_120":257.3},{"date":"2026-05-28","open":499.0,"high":527.2,"low":493.52,"close":518.09,"volume":31438519,"rsi_14":74.45,"sma_20":432.02,"sma_60":301.32,"sma_120":260.28},{"date":"2026-05-29","open":520.8,"high":522.0,"low":503.43,"close":516.1,"volume":30803236,"rsi_14":66.97,"sma_20":440.11,"sma_60":306.56,"sma_120":263.24},{"date":"2026-06-01","open":500.16,"high":517.5,"low":486.8,"close":510.13,"volume":33309248,"rsi_14":64.12,"sma_20":447.58,"sma_60":311.73,"sma_120":266.14},{"date":"2026-06-02","open":506.3,"high":522.49,"low":501.22,"close":521.54,"volume":24293209,"rsi_14":70.04,"sma_20":456.58,"sma_60":317.22,"sma_120":269.16},{"date":"2026-06-03","open":533.75,"high":546.44,"low":524.3,"close":542.52,"volume":29411149,"rsi_14":74.14,"sma_20":465.95,"sma_60":322.88,"sma_120":272.34},{"date":"2026-06-04","open":514.75,"high":532.19,"low":499.87,"close":523.2,"volume":29109999,"rsi_14":67.01,"sma_20":471.04,"sma_60":328.22,"sma_120":275.35},{"date":"2026-06-05","open":499.52,"high":505.62,"low":463.95,"close":466.38,"volume":46900606,"rsi_14":58.55,"sma_20":473.93,"sma_60":332.58,"sma_120":277.87},{"date":"2026-06-08","open":485.0,"high":494.97,"low":477.71,"close":490.33,"volume":25158813,"rsi_14":62.93,"sma_20":475.69,"sma_60":337.45,"sma_120":280.54},{"date":"2026-06-09","open":502.75,"high":505.0,"low":437.23,"close":475.5,"volume":37799812,"rsi_14":61.13,"sma_20":476.53,"sma_60":342.15,"sma_120":283.13},{"date":"2026-06-10","open":467.97,"high":477.45,"low":448.33,"close":452.4,"volume":27777399,"rsi_14":50.91,"sma_20":476.73,"sma_60":346.42,"sma_120":280.76},{"date":"2026-06-11","open":461.6,"high":490.46,"low":458.02,"close":488.45,"volume":30463082,"rsi_14":56.48,"sma_20":478.88,"sma_60":351.29,"sma_120":287.51},{"date":"2026-06-12","open":499.69,"high":521.71,"low":494.0,"close":511.57,"volume":31618462,"rsi_14":57.23,"sma_20":481.97,"sma_60":356.49,"sma_120":289.81},{"date":"2026-06-15","open":535.75,"high":558.37,"low":530.5,"close":547.26,"volume":33482425,"rsi_14":57.13,"sma_20":488.13,"sma_60":362.19,"sma_120":292.43},{"date":"2026-06-16","open":546.89,"high":548.95,"low":507.25,"close":507.29,"volume":28411694,"rsi_14":51.75,"sma_20":492.45,"sma_60":367.29,"sma_120":294.87},{"date":"2026-06-17","open":529.65,"high":532.5,"low":507.3,"close":512.48,"volume":27085340,"rsi_14":49.12,"sma_20":497.37,"sma_60":372.45,"sma_120":297.34},{"date":"2026-06-18","open":531.58,"high":539.69,"low":526.32,"close":537.37,"volume":43805645,"rsi_14":53.12,"sma_20":501.86,"sma_60":377.98,"sma_120":300.0},{"date":"2026-06-22","open":545.5,"high":562.99,"low":535.71,"close":551.63,"volume":25983245,"rsi_14":55.94,"sma_20":506.96,"sma_60":383.51,"sma_120":298.96},{"date":"2026-06-23","open":509.08,"high":528.49,"low":506.81,"close":519.85,"volume":30196780,"rsi_14":49.77,"sma_20":509.58,"sma_60":388.78,"sma_120":304.98},{"date":"2026-06-24","open":520.82,"high":524.96,"low":503.5,"close":519.74,"volume":26548270,"rsi_14":46.74,"sma_20":510.37,"sma_60":394.07,"sma_120":307.37},{"date":"2026-06-25","open":543.93,"high":550.88,"low":507.0,"close":532.57,"volume":27115339,"rsi_14":51.37,"sma_20":512.22,"sma_60":399.68,"sma_120":309.8},{"date":"2026-06-26","open":519.79,"high":525.11,"low":502.61,"close":521.58,"volume":52705137,"rsi_14":59.3,"sma_20":512.39,"sma_60":404.98,"sma_120":312.17},{"date":"2026-06-29","open":522.84,"high":542.19,"low":495.35,"close":539.49,"volume":26671016,"rsi_14":58.45,"sma_20":513.56,"sma_60":410.47,"sma_120":314.74},{"date":"2026-06-30","open":545.57,"high":584.73,"low":545.57,"close":580.91,"volume":34488503,"rsi_14":66.61,"sma_20":517.1,"sma_60":416.53,"sma_120":317.63},{"date":"2026-07-01","open":557.53,"high":564.09,"low":538.74,"close":540.88,"volume":28326776,"rsi_14":63.24,"sma_20":518.07,"sma_60":421.87,"sma_120":320.03},{"date":"2026-07-02","open":538.16,"high":547.65,"low":506.0,"close":517.82,"volume":28228930,"rsi_14":54.57,"sma_20":516.84,"sma_60":426.81,"sma_120":322.18},{"date":"2026-07-06","open":535.35,"high":572.5,"low":527.0,"close":552.05,"volume":30684180,"rsi_14":56.09,"sma_20":518.28,"sma_60":432.15,"sma_120":324.63},{"date":"2026-07-07","open":515.91,"high":524.97,"low":503.11,"close":516.11,"volume":29166801,"rsi_14":45.32,"sma_20":520.76,"sma_60":436.81,"sma_120":326.73},{"date":"2026-07-08","open":504.81,"high":522.98,"low":498.15,"close":517.4,"volume":23768536,"rsi_14":51.72,"sma_20":522.12,"sma_60":441.35,"sma_120":328.91},{"date":"2026-07-09","open":537.26,"high":559.5,"low":535.2,"close":546.72,"volume":26900808,"rsi_14":55.38,"sma_20":525.68,"sma_60":446.34,"sma_120":331.34},{"date":"2026-07-10","open":544.0,"high":560.25,"low":540.05,"close":557.89,"volume":20704530,"rsi_14":53.37,"sma_20":530.95,"sma_60":451.39,"sma_120":333.82},{"date":"2026-07-13","open":537.5,"high":551.87,"low":526.92,"close":534.39,"volume":22957350,"rsi_14":47.25,"sma_20":533.25,"sma_60":455.99,"sma_120":336.19},{"date":"2026-07-14","open":567.22,"high":574.2,"low":546.77,"close":548.13,"volume":21201370,"rsi_14":54.78,"sma_20":535.08,"sma_60":460.49,"sma_120":338.62},{"date":"2026-07-15","open":556.02,"high":558.89,"low":509.57,"close":529.14,"volume":27826203,"rsi_14":51.49,"sma_20":534.17,"sma_60":464.67,"sma_120":341.05},{"date":"2026-07-16","open":509.33,"high":518.74,"low":491.8,"close":500.94,"volume":27093696,"rsi_14":45.2,"sma_20":533.85,"sma_60":468.44,"sma_120":343.28},{"date":"2026-07-17","open":476.88,"high":505.88,"low":460.21,"close":495.76,"volume":32115875,"rsi_14":46.02,"sma_20":533.02,"sma_60":471.96,"sma_120":345.38},{"date":"2026-07-20","open":517.0,"high":522.44,"low":502.36,"close":503.57,"volume":23440720,"rsi_14":44.28,"sma_20":531.33,"sma_60":475.29,"sma_120":347.59},{"date":"2026-07-21","open":526.0,"high":548.14,"low":522.6,"close":544.43,"volume":29045125,"rsi_14":44.18,"sma_20":530.97,"sma_60":479.28,"sma_120":349.97},{"date":"2026-07-22","open":526.88,"high":561.47,"low":526.6,"close":552.33,"volume":24776665,"rsi_14":52.04,"sma_20":532.59,"sma_60":482.69,"sma_120":352.51},{"date":"2026-07-23","open":544.74,"high":556.49,"low":525.0,"close":539.69,"volume":27155083,"rsi_14":54.04,"sma_20":533.59,"sma_60":486.11,"sma_120":354.95},{"date":"2026-07-24","open":546.92,"high":549.0,"low":518.0,"close":521.95,"volume":27200730,"rsi_14":44.08,"sma_20":533.06,"sma_60":489.42,"sma_120":357.3},{"date":"2026-07-27","open":527.5,"high":528.0,"low":476.93,"close":494.95,"volume":31800253,"rsi_14":45.69,"sma_20":531.73,"sma_60":492.05,"sma_120":359.5},{"date":"2026-07-28","open":467.0,"high":472.75,"low":442.27,"close":454.62,"volume":36315461,"rsi_14":38.96,"sma_20":527.48,"sma_60":493.72,"sma_120":361.43},{"date":"2026-07-29","open":452.68,"high":457.22,"low":424.03,"close":429.56,"volume":32304898,"rsi_14":29.09,"sma_20":519.92,"sma_60":494.87,"sma_120":363.29},{"date":"2026-07-30","open":460.0,"high":498.2,"low":457.68,"close":485.39,"volume":36936565,"rsi_14":38.84,"sma_20":517.14,"sma_60":497.27,"sma_120":365.64},{"date":"2026-07-31","open":510.27,"high":515.62,"low":475.76,"close":476.15,"volume":26615744,"rsi_14":40.62,"sma_20":515.06,"sma_60":499.28,"sma_120":367.81},{"date":"2026-08-03","open":461.79,"high":490.95,"low":455.3,"close":484.64,"volume":24422256,"rsi_14":39.6,"sma_20":511.69,"sma_60":500.33,"sma_120":369.62},{"date":"2026-08-04","open":504.0,"high":530.13,"low":502.2,"close":518.58,"volume":48463564,"rsi_14":48.35,"sma_20":511.81,"sma_60":502.17,"sma_120":372.16},{"date":"2026-08-05","open":484.5,"high":502.0,"low":478.2,"close":482.05,"volume":49615835,"rsi_14":47.13,"sma_20":510.04,"sma_60":502.62,"sma_120":374.4},{"date":"2026-08-06","open":471.75,"high":496.72,"low":469.5,"close":489.28,"volume":24675347,"rsi_14":49.02,"sma_20":507.17,"sma_60":503.13,"sma_120":376.76},{"date":"2026-08-07","open":497.94,"high":498.99,"low":476.06,"close":483.36,"volume":26618791,"rsi_14":46.93,"sma_20":503.45,"sma_60":503.71,"sma_120":379.06},{"date":"2026-08-10","open":477.09,"high":483.36,"low":469.29,"close":469.56,"volume":19656615,"rsi_14":37.59,"sma_20":500.2,"sma_60":504.11,"sma_120":381.28},{"date":"2026-08-11","open":474.75,"high":475.99,"low":463.21,"close":474.32,"volume":18052466},{"date":"2026-08-12","open":488.32,"high":491.69,"low":480.88,"close":482.93,"volume":18628269,"rsi_14":40.36,"sma_20":494.2,"sma_60":505.5,"sma_120":385.89},{"date":"2026-08-13","open":483.0,"high":497.99,"low":481.0,"close":483.01,"volume":18764893,"rsi_14":42.97,"sma_20":493.31,"sma_60":506.54,"sma_120":388.25},{"date":"2026-08-14","open":487.6,"high":514.67,"low":483.2,"close":514.39,"volume":25570295,"rsi_14":53.46,"sma_20":494.24,"sma_60":508.21,"sma_120":390.9},{"date":"2026-08-17","open":514.16,"high":517.35,"low":504.52,"close":506.0,"volume":20057628,"rsi_14":60.31,"sma_20":494.36,"sma_60":509.18,"sma_120":393.33},{"date":"2026-08-18","open":487.56,"high":491.81,"low":474.98,"close":484.39,"volume":23721548,"rsi_14":61.15,"sma_20":491.36,"sma_60":509.76,"sma_120":395.61},{"date":"2026-08-19","open":486.08,"high":487.0,"low":462.55,"close":466.42,"volume":19208418,"rsi_14":45.44,"sma_20":487.06,"sma_60":509.74,"sma_120":397.8},{"date":"2026-08-20","open":465.67,"high":475.53,"low":460.27,"close":469.45,"volume":15178892},{"date":"2026-08-21","open":476.5,"high":477.36,"low":462.11,"close":473.25,"volume":14343885,"rsi_14":47.11,"sma_20":481.12,"sma_60":508.8,"sma_120":402.33},{"date":"2026-08-24","open":468.54,"high":468.54,"low":451.0,"close":456.75,"volume":16602165,"rsi_14":32.79,"sma_20":479.21,"sma_60":507.78,"sma_120":404.55},{"date":"2026-08-25","open":474.2,"high":481.5,"low":469.07,"close":479.18,"volume":19001388},{"date":"2026-08-26","open":475.07,"high":491.12,"low":474.58,"close":480.93,"volume":14348127,"rsi_14":47.39,"sma_20":483.0,"sma_60":506.67,"sma_120":409.2},{"date":"2026-08-27","open":481.5,"high":483.0,"low":469.63,"close":476.67,"volume":16441821,"rsi_14":47.89,"sma_20":482.57,"sma_60":505.93,"sma_120":411.57},{"date":"2026-08-28","open":472.52,"high":478.75,"low":465.29,"close":465.58,"volume":15373949,"rsi_14":48.72,"sma_20":482.04,"sma_60":504.64,"sma_120":413.76},{"date":"2026-08-31","open":466.22,"high":475.81,"low":463.68,"close":470.72,"volume":12462999,"rsi_14":48.85,"sma_20":481.34,"sma_60":503.77,"sma_120":415.99},{"date":"2026-09-01","open":459.91,"high":461.5,"low":452.3,"close":459.61,"volume":16212787},{"date":"2026-09-02","open":459.51,"high":462.21,"low":452.36,"close":457.06,"volume":11938812,"rsi_14":41.94,"sma_20":477.14,"sma_60":503.1,"sma_120":420.28},{"date":"2026-09-03","open":453.15,"high":459.77,"low":440.5,"close":456.16,"volume":14868085,"rsi_14":27.7,"sma_20":475.49,"sma_60":502.78,"sma_120":422.47},{"date":"2026-09-04","open":462.0,"high":478.83,"low":458.0,"close":477.57,"volume":19678742,"rsi_14":40.1,"sma_20":475.2,"sma_60":503.2,"sma_120":424.81},{"date":"2026-09-08","open":488.92,"high":512.36,"low":486.57,"close":505.74,"volume":28166529,"rsi_14":57.11,"sma_20":477.01,"sma_60":503.49,"sma_120":427.39},{"date":"2026-09-09","open":507.5,"high":526.79,"low":506.36,"close":521.1,"volume":22152382,"rsi_14":68.53,"sma_20":479.35,"sma_60":503.65,"sma_120":430.07},{"date":"2026-09-10","open":509.07,"high":516.33,"low":502.81,"close":503.6,"volume":16005496,"rsi_14":60.54,"sma_20":480.38,"sma_60":502.92,"sma_120":432.55},{"date":"2026-09-11","open":510.71,"high":521.06,"low":501.35,"close":516.13,"volume":19026155,"rsi_14":62.56,"sma_20":482.03,"sma_60":503.07,"sma_120":435.18},{"date":"2026-09-14","open":486.28,"high":498.39,"low":480.33,"close":493.41,"volume":24810136},{"date":"2026-09-15","open":501.7,"high":513.66,"low":497.51,"close":504.2,"volume":17133990,"rsi_14":57.57,"sma_20":480.9,"sma_60":502.19,"sma_120":440.09},{"date":"2026-09-16","open":517.39,"high":527.25,"low":506.05,"close":512.5,"volume":22317673,"rsi_14":59.19,"sma_20":482.3,"sma_60":501.54,"sma_120":442.53},{"date":"2026-09-17","open":533.6,"high":551.42,"low":527.6,"close":545.09,"volume":28464702},{"date":"2026-09-18","open":547.37,"high":559.91,"low":541.53,"close":559.82,"volume":31867285,"rsi_14":73.12,"sma_20":490.75,"sma_60":502.63,"sma_120":448.35},{"date":"2026-09-21","open":583.88,"high":616.69,"low":582.27,"close":615.52,"volume":44494272,"rsi_14":78.46,"sma_20":497.87,"sma_60":504.01,"sma_120":451.85},{"date":"2026-09-22","open":606.57,"high":624.52,"low":606.31,"close":623.77,"volume":28282819},{"date":"2026-09-23","open":621.5,"high":624.69,"low":608.08,"close":614.61,"volume":16338150,"rsi_14":80.52,"sma_20":512.99,"sma_60":506.97,"sma_120":458.72},{"date":"2026-09-24","open":600.27,"high":630.8,"low":599.24,"close":629.26,"volume":25318929,"rsi_14":81.84,"sma_20":520.41,"sma_60":507.77,"sma_120":462.15},{"date":"2026-09-25","open":634.53,"high":639.0,"low":625.52,"close":630.63,"volume":17632078,"rsi_14":80.39,"sma_20":528.1,"sma_60":509.27,"sma_120":465.57},{"date":"2026-09-28","open":624.89,"high":629.75,"low":596.07,"close":607.87,"volume":22124072,"rsi_14":70.72,"sma_20":535.22,"sma_60":510.77,"sma_120":468.79},{"date":"2026-09-29","open":616.74,"high":624.13,"low":605.25,"close":607.57,"volume":16513856,"rsi_14":68.69,"sma_20":542.06,"sma_60":511.7,"sma_120":471.92},{"date":"2026-09-30","open":609.89,"high":615.17,"low":600.1,"close":611.76,"volume":16749093},{"date":"2026-10-01","open":612.7,"high":619.3,"low":601.5,"close":615.73,"volume":17134533,"rsi_14":73.77,"sma_20":557.6,"sma_60":514.93,"sma_120":478.14},{"date":"2026-10-02","open":635.95,"high":645.46,"low":628.55,"close":633.91,"volume":19865309,"rsi_14":84.28,"sma_20":566.49,"sma_60":516.38,"sma_120":481.36},{"date":"2026-10-05","open":630.61,"high":633.5,"low":619.99,"close":631.75,"volume":13717510,"rsi_14":82.49,"sma_20":574.2,"sma_60":517.61,"sma_120":484.5},{"date":"2026-10-06","open":648.04,"high":658.52,"low":628.0,"close":649.42,"volume":24245863,"rsi_14":83.28,"sma_20":581.38,"sma_60":519.53,"sma_120":487.76},{"date":"2026-10-07","open":634.77,"high":648.48,"low":633.16,"close":645.86,"volume":18561149},{"date":"2026-10-08","open":639.36,"high":643.85,"low":613.34,"close":620.68,"volume":23488164,"rsi_14":66.26,"sma_20":593.47,"sma_60":522.69,"sma_120":493.68},{"date":"2026-10-09","open":626.89,"high":627.37,"low":606.0,"close":608.1,"volume":13733349,"rsi_14":47.42,"sma_20":598.07,"sma_60":524.47,"sma_120":496.45},{"date":"2026-10-12","open":599.93,"high":601.77,"low":586.54,"close":594.24,"volume":15379883,"rsi_14":40.13,"sma_20":603.11,"sma_60":526.11,"sma_120":499.04},{"date":"2026-10-13","open":577.5,"high":606.2,"low":570.6,"close":605.53,"volume":17932692,"rsi_14":47.01,"sma_20":608.18,"sma_60":527.81,"sma_120":501.55},{"date":"2026-10-14","open":589.57,"high":591.88,"low":567.0,"close":570.82,"volume":22319485,"rsi_14":32.99,"sma_20":611.1,"sma_60":528.25,"sma_120":503.77},{"date":"2026-10-15","open":540.0,"high":568.62,"low":530.09,"close":562.23,"volume":28834576,"rsi_14":30.89,"sma_20":611.95,"sma_60":528.42,"sma_120":505.55},{"date":"2026-10-16","open":547.55,"high":550.96,"low":526.83,"close":528.75,"volume":22575514,"rsi_14":29.15,"sma_20":610.4,"sma_60":528.23,"sma_120":507.17},{"date":"2026-10-19","open":551.78,"high":554.41,"low":535.67,"close":538.05,"volume":20199694,"rsi_14":32.51,"sma_20":606.53,"sma_60":528.5,"sma_120":508.96},{"date":"2026-10-20","open":530.02,"high":548.11,"low":524.6,"close":534.74,"volume":15186982,"rsi_14":30.53,"sma_20":602.08,"sma_60":529.17,"sma_120":510.61},{"date":"2026-10-21","open":545.92,"high":556.79,"low":537.3,"close":552.72,"volume":17998627,"rsi_14":35.13,"sma_20":598.98,"sma_60":530.8,"sma_120":512.26},{"date":"2026-10-22","open":523.5,"high":529.98,"low":502.6,"close":507.93,"volume":27883030,"rsi_14":23.58,"sma_20":592.91,"sma_60":532.11,"sma_120":513.49}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":58.35,"pbr":3.28,"ttm_eps":null,"close":162.21},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":54.69,"pbr":3.29,"ttm_eps":null,"close":164.08},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":36.38,"pbr":2.4,"ttm_eps":null,"close":120.79},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":28.07,"pbr":2.03,"ttm_eps":null,"close":102.74},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":41.13,"pbr":2.72,"ttm_eps":null,"close":141.9},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":43.38,"pbr":3.04,"ttm_eps":null,"close":161.79},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":51.36,"pbr":3.89,"ttm_eps":null,"close":214.16},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":44.42,"pbr":3.61,"ttm_eps":null,"close":203.43},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":104.86,"pbr":9.88,"ttm_eps":null,"close":580.91}],"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":"Advanced Micro Devices, Inc.","phase":"above-fold","symbol_resolved":true}