{"status":"ok","report":{"price_analysis":{"current":1560.54,"change_1d":-6.9,"change_7d":-4.9,"change_30d":-8.1,"high_30d":1873.5,"low_30d":1555.9392,"position_in_range":1.0,"support":1587.7,"resistance":1841.74},"summary":"ASML Holding N.V.(ASML)은 Technology 섹터 US 시장 종목입니다, 시가총액 6014.60억. 현재가 $1,560.54, 전일 대비 -6.9%, 30일 -8.1%. 기술적 시그널: RSI 16(과매도), MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"시가총액 6014.60억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"eps":null,"revenue":null,"net_income":null,"operating_income":null,"roe":null,"roa":null,"profit_margin":null,"operating_margin":null,"gross_margin":null,"gross_profit":null,"total_assets":null,"total_equity":null,"total_debt":null,"debt_ratio":null,"current_ratio":null,"net_debt_to_equity":null,"market_cap":601459682939,"eps_basis":null},"technical":{"analysis":"RSI(14) 15.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-31.69)가 시그널선(-11.09)을 하회합니다(데드크로스). SMA20 1741, SMA60 1725 — 혼조세입니다. 볼린저밴드 1569~1913 (현재 위치 -2%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 16","rsi_14":15.581734545046572,"macd":-31.694310577414626,"macd_signal":-11.087269344393587,"sma_20":1740.9205000000002,"sma_60":1725.2356666666667,"bb_upper":1912.8834729302214,"bb_lower":1568.957527069779,"atr_14":58.82614285714286},"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":"밸류에이션 데이터 부족","metrics":[]},"growth":{"grade":"C","percentile":null,"summary":"성장성 데이터 부족","metrics":[]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[]},"momentum":{"grade":"F","percentile":23,"summary":"RSI 16","metrics":[{"name":"RSI (14)","value":15.6,"unit":"","percentile":16,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.1,"unit":"%","percentile":23,"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"}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"F","reason":"RSI 16"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 16 (30 이하 과매도 구간)"],"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 16 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"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":false},"peer_comparison":{"peers":[],"sector":"Technology","industry":"Semiconductor Equipment & Materials"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"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":null,"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":"구조 점검","value":"8개 중 0개 충족"},{"label":"펀더멘털 게이트패스 통과 이력","value":"있음"}],"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":"2026-10-21","age_days":3,"t_class":"T1","status":"available"}],"oldest":{"key":"view_distribution","label":"AI 장인 관점분포","age_days":3},"summary":"가격 2일 전 · 기술지표 2일 전 · AI 장인 관점분포 3일 전"},"view_distribution":{"available":true,"n":10,"agreement_level":"HIGH","agreement_label":"합의도 높음","coverage_level":"full","as_of":"2026-10-21"},"data_summary":{"axes_covered":4,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금","관점 분포"],"sections_available":20,"sections_total":25},"consensus":{"available":true,"analyst_count":17},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T20:08:57.212213+00:00","sections":{"portfolio":{"status":"available"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":true,"quote_currency":"USD","latest_currency":["EUR"],"latest_period":"2026Q2","foreign_observed":true,"reason":"reporting_currency_unverified_or_mismatch"},"fundamentals_history":[],"current_price":1560.54,"change_pct":-6.93,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":105.28},{"date":"2016-10-25","close":104.54},{"date":"2016-10-26","close":103.85},{"date":"2016-10-27","close":104.05},{"date":"2016-10-28","close":105.46},{"date":"2016-10-31","close":105.62},{"date":"2016-11-01","close":103.89},{"date":"2016-11-02","close":104.025},{"date":"2016-11-03","close":101.78},{"date":"2016-11-04","close":102.49},{"date":"2016-11-07","close":104.75},{"date":"2016-11-08","close":104.81},{"date":"2016-11-09","close":103.67},{"date":"2016-11-10","close":101.4},{"date":"2016-11-11","close":100.25},{"date":"2016-11-14","close":99.2},{"date":"2016-11-15","close":100.02},{"date":"2016-11-16","close":100.7},{"date":"2016-11-17","close":102.56},{"date":"2016-11-18","close":104.59},{"date":"2016-11-21","close":105.09},{"date":"2016-11-22","close":105.32},{"date":"2016-11-23","close":105.1},{"date":"2016-11-25","close":104.14},{"date":"2016-11-28","close":103.63},{"date":"2016-11-29","close":103.79},{"date":"2016-11-30","close":103.13},{"date":"2016-12-01","close":99.99},{"date":"2016-12-02","close":99.78},{"date":"2016-12-05","close":102.92},{"date":"2016-12-06","close":102.71},{"date":"2016-12-07","close":103.55},{"date":"2016-12-08","close":103.11},{"date":"2016-12-09","close":102.66},{"date":"2016-12-12","close":102.9},{"date":"2016-12-13","close":104.64},{"date":"2016-12-14","close":103.63},{"date":"2016-12-15","close":105.03},{"date":"2016-12-16","close":106.24},{"date":"2016-12-19","close":110.22},{"date":"2016-12-20","close":109.71},{"date":"2016-12-21","close":110.05},{"date":"2016-12-22","close":109.98},{"date":"2016-12-23","close":110.73},{"date":"2016-12-27","close":111.51},{"date":"2016-12-28","close":110.78},{"date":"2016-12-29","close":111.16},{"date":"2016-12-30","close":112.2},{"date":"2017-01-03","close":110.45},{"date":"2017-01-04","close":109.92},{"date":"2017-01-05","close":111.24},{"date":"2017-01-06","close":111.12},{"date":"2017-01-09","close":112.49},{"date":"2017-01-10","close":112.65},{"date":"2017-01-11","close":113.48},{"date":"2017-01-12","close":114.77},{"date":"2017-01-13","close":115.3},{"date":"2017-01-17","close":115.91},{"date":"2017-01-18","close":122.97},{"date":"2017-01-19","close":121.86},{"date":"2017-01-20","close":122.05},{"date":"2017-01-23","close":122.17},{"date":"2017-01-24","close":122.55},{"date":"2017-01-25","close":122.78},{"date":"2017-01-26","close":121.13},{"date":"2017-01-27","close":121.77},{"date":"2017-01-30","close":121.71},{"date":"2017-01-31","close":121.4},{"date":"2017-02-01","close":121.31},{"date":"2017-02-02","close":122.74},{"date":"2017-02-03","close":123.01},{"date":"2017-02-06","close":122.23},{"date":"2017-02-07","close":123.26},{"date":"2017-02-08","close":124.09},{"date":"2017-02-09","close":124.52},{"date":"2017-02-10","close":124.85},{"date":"2017-02-13","close":126.5},{"date":"2017-02-14","close":126.25},{"date":"2017-02-15","close":127.26},{"date":"2017-02-16","close":127.27},{"date":"2017-02-17","close":126.88},{"date":"2017-02-21","close":127.59},{"date":"2017-02-22","close":123.83},{"date":"2017-02-23","close":123.78},{"date":"2017-02-24","close":122.53},{"date":"2017-02-27","close":122.9},{"date":"2017-02-28","close":121.69},{"date":"2017-03-01","close":123.47},{"date":"2017-03-02","close":121.57},{"date":"2017-03-03","close":122.98},{"date":"2017-03-06","close":121.6},{"date":"2017-03-07","close":119.98},{"date":"2017-03-08","close":120.75},{"date":"2017-03-09","close":121.25},{"date":"2017-03-10","close":125.0},{"date":"2017-03-13","close":124.19},{"date":"2017-03-14","close":123.99},{"date":"2017-03-15","close":126.07},{"date":"2017-03-16","close":126.19},{"date":"2017-03-17","close":127.9},{"date":"2017-03-20","close":128.27},{"date":"2017-03-21","close":126.32},{"date":"2017-03-22","close":128.92},{"date":"2017-03-23","close":129.22},{"date":"2017-03-24","close":132.24},{"date":"2017-03-27","close":132.7},{"date":"2017-03-28","close":133.79},{"date":"2017-03-29","close":132.91},{"date":"2017-03-30","close":132.63},{"date":"2017-03-31","close":132.8},{"date":"2017-04-03","close":132.18},{"date":"2017-04-04","close":132.74},{"date":"2017-04-05","close":131.03},{"date":"2017-04-06","close":130.98},{"date":"2017-04-07","close":131.18},{"date":"2017-04-10","close":129.91},{"date":"2017-04-11","close":129.81},{"date":"2017-04-12","close":129.01},{"date":"2017-04-13","close":128.38},{"date":"2017-04-17","close":130.17},{"date":"2017-04-18","close":130.65},{"date":"2017-04-19","close":126.89},{"date":"2017-04-20","close":130.05},{"date":"2017-04-21","close":130.03},{"date":"2017-04-24","close":133.46},{"date":"2017-04-25","close":134.24},{"date":"2017-04-26","close":132.46},{"date":"2017-04-27","close":132.95},{"date":"2017-04-28","close":131.85},{"date":"2017-05-01","close":132.86},{"date":"2017-05-02","close":134.99},{"date":"2017-05-03","close":134.17},{"date":"2017-05-04","close":135.06},{"date":"2017-05-05","close":135.84},{"date":"2017-05-08","close":133.27},{"date":"2017-05-09","close":134.96},{"date":"2017-05-10","close":133.8},{"date":"2017-05-11","close":134.16},{"date":"2017-05-12","close":135.44},{"date":"2017-05-15","close":135.74},{"date":"2017-05-16","close":137.26},{"date":"2017-05-17","close":132.81},{"date":"2017-05-18","close":134.0},{"date":"2017-05-19","close":134.85},{"date":"2017-05-22","close":134.21},{"date":"2017-05-23","close":133.91},{"date":"2017-05-24","close":133.49},{"date":"2017-05-25","close":134.89},{"date":"2017-05-26","close":134.2},{"date":"2017-05-30","close":133.41},{"date":"2017-05-31","close":131.99},{"date":"2017-06-01","close":133.81},{"date":"2017-06-02","close":134.7},{"date":"2017-06-05","close":133.16},{"date":"2017-06-06","close":132.62},{"date":"2017-06-07","close":133.99},{"date":"2017-06-08","close":135.01},{"date":"2017-06-09","close":130.03},{"date":"2017-06-12","close":129.08},{"date":"2017-06-13","close":131.93},{"date":"2017-06-14","close":130.15},{"date":"2017-06-15","close":127.58},{"date":"2017-06-16","close":129.63},{"date":"2017-06-19","close":131.45},{"date":"2017-06-20","close":128.49},{"date":"2017-06-21","close":130.43},{"date":"2017-06-22","close":130.02},{"date":"2017-06-23","close":134.64},{"date":"2017-06-26","close":133.78},{"date":"2017-06-27","close":132.37},{"date":"2017-06-28","close":134.99},{"date":"2017-06-29","close":129.6},{"date":"2017-06-30","close":130.31},{"date":"2017-07-03","close":129.67},{"date":"2017-07-05","close":131.48},{"date":"2017-07-06","close":131.22},{"date":"2017-07-07","close":132.89},{"date":"2017-07-10","close":134.81},{"date":"2017-07-11","close":135.82},{"date":"2017-07-12","close":137.04},{"date":"2017-07-13","close":136.85},{"date":"2017-07-14","close":139.92},{"date":"2017-07-17","close":140.22},{"date":"2017-07-18","close":143.25},{"date":"2017-07-19","close":150.63},{"date":"2017-07-20","close":153.82},{"date":"2017-07-21","close":154.29},{"date":"2017-07-24","close":153.74},{"date":"2017-07-25","close":152.73},{"date":"2017-07-26","close":154.53},{"date":"2017-07-27","close":153.24},{"date":"2017-07-28","close":152.53},{"date":"2017-07-31","close":150.33},{"date":"2017-08-01","close":150.92},{"date":"2017-08-02","close":151.02},{"date":"2017-08-03","close":152.17},{"date":"2017-08-04","close":152.94},{"date":"2017-08-07","close":154.42},{"date":"2017-08-08","close":153.13},{"date":"2017-08-09","close":153.56},{"date":"2017-08-10","close":150.18},{"date":"2017-08-11","close":151.19},{"date":"2017-08-14","close":152.61},{"date":"2017-08-15","close":152.46},{"date":"2017-08-16","close":153.67},{"date":"2017-08-17","close":150.65},{"date":"2017-08-18","close":152.26},{"date":"2017-08-21","close":151.59},{"date":"2017-08-22","close":154.37},{"date":"2017-08-23","close":153.4},{"date":"2017-08-24","close":153.45},{"date":"2017-08-25","close":154.22},{"date":"2017-08-28","close":154.12},{"date":"2017-08-29","close":155.15},{"date":"2017-08-30","close":154.81},{"date":"2017-08-31","close":156.31},{"date":"2017-09-01","close":157.28},{"date":"2017-09-05","close":154.81},{"date":"2017-09-06","close":156.48},{"date":"2017-09-07","close":160.86},{"date":"2017-09-08","close":159.72},{"date":"2017-09-11","close":162.78},{"date":"2017-09-12","close":161.35},{"date":"2017-09-13","close":160.07},{"date":"2017-09-14","close":161.43},{"date":"2017-09-15","close":162.41},{"date":"2017-09-18","close":166.99},{"date":"2017-09-19","close":168.29},{"date":"2017-09-20","close":165.19},{"date":"2017-09-21","close":165.77},{"date":"2017-09-22","close":165.96},{"date":"2017-09-25","close":162.01},{"date":"2017-09-26","close":162.86},{"date":"2017-09-27","close":166.94},{"date":"2017-09-28","close":170.49},{"date":"2017-09-29","close":171.2},{"date":"2017-10-02","close":170.7},{"date":"2017-10-03","close":170.46},{"date":"2017-10-04","close":171.19},{"date":"2017-10-05","close":168.52},{"date":"2017-10-06","close":169.44},{"date":"2017-10-09","close":170.14},{"date":"2017-10-10","close":171.18},{"date":"2017-10-11","close":172.9},{"date":"2017-10-12","close":173.61},{"date":"2017-10-13","close":176.3},{"date":"2017-10-16","close":176.59},{"date":"2017-10-17","close":176.34},{"date":"2017-10-18","close":171.73},{"date":"2017-10-19","close":176.02},{"date":"2017-10-20","close":175.22},{"date":"2017-10-23","close":178.07},{"date":"2017-10-24","close":178.43},{"date":"2017-10-25","close":177.36},{"date":"2017-10-26","close":177.82},{"date":"2017-10-27","close":178.93},{"date":"2017-10-30","close":177.93},{"date":"2017-10-31","close":180.75},{"date":"2017-11-01","close":181.4},{"date":"2017-11-02","close":182.25},{"date":"2017-11-03","close":184.58},{"date":"2017-11-06","close":184.92},{"date":"2017-11-07","close":183.52},{"date":"2017-11-08","close":181.51},{"date":"2017-11-09","close":178.01},{"date":"2017-11-10","close":179.6},{"date":"2017-11-13","close":178.85},{"date":"2017-11-14","close":180.34},{"date":"2017-11-15","close":177.91},{"date":"2017-11-16","close":181.79},{"date":"2017-11-17","close":180.33},{"date":"2017-11-20","close":181.53},{"date":"2017-11-21","close":185.37},{"date":"2017-11-22","close":183.0},{"date":"2017-11-24","close":186.37},{"date":"2017-11-27","close":184.72},{"date":"2017-11-28","close":184.29},{"date":"2017-11-29","close":172.44},{"date":"2017-11-30","close":175.52},{"date":"2017-12-01","close":172.43},{"date":"2017-12-04","close":169.33},{"date":"2017-12-05","close":170.5},{"date":"2017-12-06","close":170.67},{"date":"2017-12-07","close":172.17},{"date":"2017-12-08","close":171.98},{"date":"2017-12-11","close":175.13},{"date":"2017-12-12","close":172.16},{"date":"2017-12-13","close":173.36},{"date":"2017-12-14","close":171.91},{"date":"2017-12-15","close":173.8},{"date":"2017-12-18","close":176.37},{"date":"2017-12-19","close":177.03},{"date":"2017-12-20","close":175.17},{"date":"2017-12-21","close":174.54},{"date":"2017-12-22","close":175.22},{"date":"2017-12-26","close":173.09},{"date":"2017-12-27","close":174.04},{"date":"2017-12-28","close":174.2},{"date":"2017-12-29","close":173.82},{"date":"2018-01-02","close":163.4745},{"date":"2018-01-03","close":164.7162},{"date":"2018-01-04","close":166.2522},{"date":"2018-01-05","close":168.2022},{"date":"2018-01-08","close":169.0851},{"date":"2018-01-09","close":168.1746},{"date":"2018-01-10","close":166.2155},{"date":"2018-01-11","close":164.2287},{"date":"2018-01-12","close":166.3625},{"date":"2018-01-16","close":171.4306},{"date":"2018-01-17","close":183.2039},{"date":"2018-01-18","close":187.0487},{"date":"2018-01-19","close":189.0355},{"date":"2018-01-22","close":189.0538},{"date":"2018-01-23","close":188.9526},{"date":"2018-01-24","close":186.0277},{"date":"2018-01-25","close":184.7216},{"date":"2018-01-26","close":189.946},{"date":"2018-01-29","close":187.6558},{"date":"2018-01-30","close":184.1698},{"date":"2018-01-31","close":186.6808},{"date":"2018-02-01","close":185.2643},{"date":"2018-02-02","close":178.9637},{"date":"2018-02-05","close":171.7066},{"date":"2018-02-06","close":178.5406},{"date":"2018-02-07","close":172.1389},{"date":"2018-02-08","close":165.4704},{"date":"2018-02-09","close":168.938},{"date":"2018-02-12","close":171.3939},{"date":"2018-02-13","close":170.3821},{"date":"2018-02-14","close":175.9928},{"date":"2018-02-15","close":179.2673},{"date":"2018-02-16","close":176.8114},{"date":"2018-02-20","close":179.8375},{"date":"2018-02-21","close":178.8166},{"date":"2018-02-22","close":177.7864},{"date":"2018-02-23","close":181.0332},{"date":"2018-02-26","close":184.7308},{"date":"2018-02-27","close":181.6035},{"date":"2018-02-28","close":179.718},{"date":"2018-03-01","close":176.5355},{"date":"2018-03-02","close":178.0439},{"date":"2018-03-05","close":182.4406},{"date":"2018-03-06","close":186.5704},{"date":"2018-03-07","close":189.5229},{"date":"2018-03-08","close":188.5756},{"date":"2018-03-09","close":192.6135},{"date":"2018-03-12","close":194.3519},{"date":"2018-03-13","close":191.3349},{"date":"2018-03-14","close":194.5634},{"date":"2018-03-15","close":197.2399},{"date":"2018-03-16","close":196.8904},{"date":"2018-03-19","close":195.6855},{"date":"2018-03-20","close":195.5476},{"date":"2018-03-21","close":196.587},{"date":"2018-03-22","close":188.2996},{"date":"2018-03-23","close":183.1396},{"date":"2018-03-26","close":190.8106},{"date":"2018-03-27","close":184.2249},{"date":"2018-03-28","close":178.927},{"date":"2018-03-29","close":182.6337},{"date":"2018-04-02","close":177.5657},{"date":"2018-04-03","close":183.4339},{"date":"2018-04-04","close":182.3578},{"date":"2018-04-05","close":182.7441},{"date":"2018-04-06","close":179.0189},{"date":"2018-04-09","close":182.6061},{"date":"2018-04-10","close":189.063},{"date":"2018-04-11","close":189.063},{"date":"2018-04-12","close":189.6977},{"date":"2018-04-13","close":189.155},{"date":"2018-04-16","close":190.1208},{"date":"2018-04-17","close":195.6395},{"date":"2018-04-18","close":189.7713},{"date":"2018-04-19","close":179.4512},{"date":"2018-04-20","close":177.5381},{"date":"2018-04-23","close":175.9745},{"date":"2018-04-24","close":178.4854},{"date":"2018-04-25","close":176.2871},{"date":"2018-04-26","close":179.9847},{"date":"2018-04-27","close":177.9321},{"date":"2018-04-30","close":174.8699},{"date":"2018-05-01","close":177.6445},{"date":"2018-05-02","close":176.6237},{"date":"2018-05-03","close":178.86},{"date":"2018-05-04","close":181.4211},{"date":"2018-05-07","close":180.8366},{"date":"2018-05-08","close":179.8994},{"date":"2018-05-09","close":183.6853},{"date":"2018-05-10","close":186.5805},{"date":"2018-05-11","close":184.4741},{"date":"2018-05-14","close":187.3878},{"date":"2018-05-15","close":185.5226},{"date":"2018-05-16","close":188.2601},{"date":"2018-05-17","close":187.7961},{"date":"2018-05-18","close":183.1193},{"date":"2018-05-21","close":187.9167},{"date":"2018-05-22","close":187.9446},{"date":"2018-05-23","close":185.7732},{"date":"2018-05-24","close":186.3578},{"date":"2018-05-25","close":186.6083},{"date":"2018-05-29","close":181.5047},{"date":"2018-05-30","close":182.8966},{"date":"2018-05-31","close":182.479},{"date":"2018-06-01","close":187.5919},{"date":"2018-06-04","close":189.2251},{"date":"2018-06-05","close":194.236},{"date":"2018-06-06","close":198.2168},{"date":"2018-06-07","close":192.6028},{"date":"2018-06-08","close":192.5007},{"date":"2018-06-11","close":194.737},{"date":"2018-06-12","close":194.2545},{"date":"2018-06-13","close":198.3467},{"date":"2018-06-14","close":200.3325},{"date":"2018-06-15","close":199.3396},{"date":"2018-06-18","close":195.8877},{"date":"2018-06-19","close":191.3223},{"date":"2018-06-20","close":190.6912},{"date":"2018-06-21","close":189.522},{"date":"2018-06-22","close":191.4986},{"date":"2018-06-25","close":182.479},{"date":"2018-06-26","close":183.7039},{"date":"2018-06-27","close":179.9272},{"date":"2018-06-28","close":179.6302},{"date":"2018-06-29","close":183.7039},{"date":"2018-07-02","close":181.1799},{"date":"2018-07-03","close":177.6723},{"date":"2018-07-05","close":181.8666},{"date":"2018-07-06","close":183.1008},{"date":"2018-07-09","close":184.7617},{"date":"2018-07-10","close":185.0587},{"date":"2018-07-11","close":179.6395},{"date":"2018-07-12","close":184.9659},{"date":"2018-07-13","close":184.836},{"date":"2018-07-16","close":185.6618},{"date":"2018-07-17","close":189.6148},{"date":"2018-07-18","close":202.1977},{"date":"2018-07-19","close":199.7479},{"date":"2018-07-20","close":203.97},{"date":"2018-07-23","close":204.8701},{"date":"2018-07-24","close":198.3003},{"date":"2018-07-25","close":203.1905},{"date":"2018-07-26","close":201.0377},{"date":"2018-07-27","close":197.9291},{"date":"2018-07-30","close":199.0427},{"date":"2018-07-31","close":198.5787},{"date":"2018-08-01","close":198.4953},{"date":"2018-08-02","close":200.2676},{"date":"2018-08-03","close":199.3025},{"date":"2018-08-06","close":198.1797},{"date":"2018-08-07","close":198.1704},{"date":"2018-08-08","close":197.6508},{"date":"2018-08-09","close":194.0968},{"date":"2018-08-10","close":189.1973},{"date":"2018-08-13","close":189.9489},{"date":"2018-08-14","close":190.7933},{"date":"2018-08-15","close":182.9337},{"date":"2018-08-16","close":183.6018},{"date":"2018-08-17","close":183.1471},{"date":"2018-08-20","close":185.1143},{"date":"2018-08-21","close":186.0423},{"date":"2018-08-22","close":186.3392},{"date":"2018-08-23","close":185.1607},{"date":"2018-08-24","close":188.3528},{"date":"2018-08-27","close":193.5585},{"date":"2018-08-28","close":191.7955},{"date":"2018-08-29","close":191.9161},{"date":"2018-08-30","close":190.4129},{"date":"2018-08-31","close":190.2737},{"date":"2018-09-04","close":185.1051},{"date":"2018-09-05","close":181.0592},{"date":"2018-09-06","close":171.1582},{"date":"2018-09-07","close":167.8361},{"date":"2018-09-10","close":172.2902},{"date":"2018-09-11","close":170.156},{"date":"2018-09-12","close":162.7325},{"date":"2018-09-13","close":168.8847},{"date":"2018-09-14","close":171.0654},{"date":"2018-09-17","close":169.8961},{"date":"2018-09-18","close":173.1254},{"date":"2018-09-19","close":175.4267},{"date":"2018-09-20","close":177.6908},{"date":"2018-09-21","close":174.8513},{"date":"2018-09-24","close":177.6723},{"date":"2018-09-25","close":176.5031},{"date":"2018-09-26","close":175.1947},{"date":"2018-09-27","close":175.139},{"date":"2018-09-28","close":174.4709},{"date":"2018-10-01","close":176.3824},{"date":"2018-10-02","close":176.4567},{"date":"2018-10-03","close":177.9878},{"date":"2018-10-04","close":173.9512},{"date":"2018-10-05","close":170.5457},{"date":"2018-10-08","close":168.5878},{"date":"2018-10-09","close":169.7662},{"date":"2018-10-10","close":159.5311},{"date":"2018-10-11","close":159.4012},{"date":"2018-10-12","close":161.721},{"date":"2018-10-15","close":160.858},{"date":"2018-10-16","close":168.6249},{"date":"2018-10-17","close":171.6778},{"date":"2018-10-18","close":163.7254},{"date":"2018-10-19","close":163.0943},{"date":"2018-10-22","close":163.6233},{"date":"2018-10-23","close":160.4868},{"date":"2018-10-24","close":146.7627},{"date":"2018-10-25","close":156.8586},{"date":"2018-10-26","close":154.2326},{"date":"2018-10-29","close":151.5972},{"date":"2018-10-30","close":156.5803},{"date":"2018-10-31","close":159.9394},{"date":"2018-11-01","close":163.0573},{"date":"2018-11-02","close":162.3799},{"date":"2018-11-05","close":160.4034},{"date":"2018-11-06","close":164.644},{"date":"2018-11-07","close":164.6348},{"date":"2018-11-08","close":162.3799},{"date":"2018-11-09","close":162.8531},{"date":"2018-11-12","close":156.8215},{"date":"2018-11-13","close":158.5753},{"date":"2018-11-14","close":160.2827},{"date":"2018-11-15","close":164.0502},{"date":"2018-11-16","close":156.8122},{"date":"2018-11-19","close":151.8013},{"date":"2018-11-20","close":149.7042},{"date":"2018-11-21","close":152.0983},{"date":"2018-11-23","close":151.8663},{"date":"2018-11-26","close":155.3647},{"date":"2018-11-27","close":155.3461},{"date":"2018-11-28","close":161.7489},{"date":"2018-11-29","close":159.1599},{"date":"2018-11-30","close":159.0021},{"date":"2018-12-03","close":164.8574},{"date":"2018-12-04","close":157.4154},{"date":"2018-12-06","close":154.3625},{"date":"2018-12-07","close":148.034},{"date":"2018-12-10","close":149.7785},{"date":"2018-12-11","close":149.8342},{"date":"2018-12-12","close":153.3139},{"date":"2018-12-13","close":152.2653},{"date":"2018-12-14","close":149.4259},{"date":"2018-12-17","close":149.0268},{"date":"2018-12-18","close":150.8642},{"date":"2018-12-19","close":142.7911},{"date":"2018-12-20","close":141.6776},{"date":"2018-12-21","close":137.7524},{"date":"2018-12-24","close":134.5603},{"date":"2018-12-26","close":141.9003},{"date":"2018-12-27","close":143.2643},{"date":"2018-12-28","close":143.9139},{"date":"2018-12-31","close":144.4057},{"date":"2019-01-02","close":145.0368},{"date":"2019-01-03","close":137.0379},{"date":"2019-01-04","close":142.9674},{"date":"2019-01-07","close":146.2338},{"date":"2019-01-08","close":145.1573},{"date":"2019-01-09","close":151.1796},{"date":"2019-01-10","close":150.892},{"date":"2019-01-11","close":150.3445},{"date":"2019-01-14","close":147.2545},{"date":"2019-01-15","close":147.7556},{"date":"2019-01-16","close":145.9461},{"date":"2019-01-17","close":146.1874},{"date":"2019-01-18","close":150.9755},{"date":"2019-01-22","close":148.0061},{"date":"2019-01-23","close":150.4373},{"date":"2019-01-24","close":156.7287},{"date":"2019-01-25","close":163.9295},{"date":"2019-01-28","close":161.6004},{"date":"2019-01-29","close":162.0273},{"date":"2019-01-30","close":164.4214},{"date":"2019-01-31","close":162.417},{"date":"2019-02-01","close":165.5534},{"date":"2019-02-04","close":166.6206},{"date":"2019-02-05","close":168.5228},{"date":"2019-02-06","close":173.3945},{"date":"2019-02-07","close":168.0496},{"date":"2019-02-08","close":168.0217},{"date":"2019-02-11","close":165.6555},{"date":"2019-02-12","close":169.6178},{"date":"2019-02-13","close":169.1724},{"date":"2019-02-14","close":171.0468},{"date":"2019-02-15","close":171.0839},{"date":"2019-02-19","close":169.3116},{"date":"2019-02-20","close":170.6014},{"date":"2019-02-21","close":169.3765},{"date":"2019-02-22","close":171.5665},{"date":"2019-02-25","close":173.5151},{"date":"2019-02-26","close":172.0026},{"date":"2019-02-27","close":170.8519},{"date":"2019-02-28","close":169.692},{"date":"2019-03-01","close":171.7706},{"date":"2019-03-04","close":172.281},{"date":"2019-03-05","close":171.2324},{"date":"2019-03-06","close":168.1052},{"date":"2019-03-07","close":164.7276},{"date":"2019-03-08","close":165.9524},{"date":"2019-03-11","close":168.0402},{"date":"2019-03-12","close":169.3579},{"date":"2019-03-13","close":169.3765},{"date":"2019-03-14","close":170.0817},{"date":"2019-03-15","close":178.9157},{"date":"2019-03-18","close":176.9021},{"date":"2019-03-19","close":177.0598},{"date":"2019-03-20","close":177.3661},{"date":"2019-03-21","close":180.354},{"date":"2019-03-22","close":174.2204},{"date":"2019-03-25","close":172.9027},{"date":"2019-03-26","close":173.7935},{"date":"2019-03-27","close":170.7963},{"date":"2019-03-28","close":170.9262},{"date":"2019-03-29","close":174.4987},{"date":"2019-04-01","close":178.6095},{"date":"2019-04-02","close":179.8715},{"date":"2019-04-03","close":183.4905},{"date":"2019-04-04","close":184.0843},{"date":"2019-04-05","close":186.8774},{"date":"2019-04-08","close":188.891},{"date":"2019-04-09","close":187.0445},{"date":"2019-04-10","close":185.3927},{"date":"2019-04-11","close":183.6482},{"date":"2019-04-12","close":188.2044},{"date":"2019-04-15","close":185.4391},{"date":"2019-04-16","close":188.9467},{"date":"2019-04-17","close":188.7055},{"date":"2019-04-18","close":191.0717},{"date":"2019-04-22","close":190.7005},{"date":"2019-04-23","close":190.4964},{"date":"2019-04-24","close":190.6077},{"date":"2019-04-25","close":191.3501},{"date":"2019-04-26","close":194.5194},{"date":"2019-04-29","close":193.7778},{"date":"2019-04-30","close":196.0403},{"date":"2019-05-01","close":193.759},{"date":"2019-05-02","close":193.3272},{"date":"2019-05-03","close":195.9089},{"date":"2019-05-06","close":192.6137},{"date":"2019-05-07","close":188.4079},{"date":"2019-05-08","close":189.1026},{"date":"2019-05-09","close":186.812},{"date":"2019-05-10","close":186.5772},{"date":"2019-05-13","close":178.7852},{"date":"2019-05-14","close":185.92},{"date":"2019-05-15","close":188.3516},{"date":"2019-05-16","close":189.7691},{"date":"2019-05-17","close":188.8866},{"date":"2019-05-20","close":178.8227},{"date":"2019-05-21","close":181.8926},{"date":"2019-05-22","close":179.8085},{"date":"2019-05-23","close":178.9542},{"date":"2019-05-24","close":178.1843},{"date":"2019-05-28","close":179.3016},{"date":"2019-05-29","close":177.0202},{"date":"2019-05-30","close":178.2688},{"date":"2019-05-31","close":176.5415},{"date":"2019-06-03","close":175.5369},{"date":"2019-06-04","close":178.804},{"date":"2019-06-05","close":177.8088},{"date":"2019-06-06","close":180.9632},{"date":"2019-06-07","close":184.587},{"date":"2019-06-10","close":186.1266},{"date":"2019-06-11","close":187.854},{"date":"2019-06-12","close":184.7747},{"date":"2019-06-13","close":185.8168},{"date":"2019-06-14","close":180.2685},{"date":"2019-06-17","close":178.0341},{"date":"2019-06-18","close":182.8033},{"date":"2019-06-19","close":184.7747},{"date":"2019-06-20","close":189.3185},{"date":"2019-06-21","close":189.8912},{"date":"2019-06-24","close":190.3888},{"date":"2019-06-25","close":186.8588},{"date":"2019-06-26","close":191.8815},{"date":"2019-06-27","close":192.4448},{"date":"2019-06-28","close":195.2048},{"date":"2019-07-01","close":201.814},{"date":"2019-07-02","close":201.2976},{"date":"2019-07-03","close":200.7437},{"date":"2019-07-05","close":196.9134},{"date":"2019-07-08","close":195.2987},{"date":"2019-07-09","close":193.9656},{"date":"2019-07-10","close":195.3831},{"date":"2019-07-11","close":195.9652},{"date":"2019-07-12","close":195.4395},{"date":"2019-07-15","close":194.1064},{"date":"2019-07-16","close":192.4541},{"date":"2019-07-17","close":204.3487},{"date":"2019-07-18","close":212.7791},{"date":"2019-07-19","close":209.9346},{"date":"2019-07-22","close":213.8025},{"date":"2019-07-23","close":216.1213},{"date":"2019-07-24","close":219.7357},{"date":"2019-07-25","close":215.9711},{"date":"2019-07-26","close":216.7221},{"date":"2019-07-29","close":216.8348},{"date":"2019-07-30","close":214.3657},{"date":"2019-07-31","close":209.1741},{"date":"2019-08-01","close":207.888},{"date":"2019-08-02","close":206.4516},{"date":"2019-08-05","close":199.1478},{"date":"2019-08-06","close":201.7389},{"date":"2019-08-07","close":202.4993},{"date":"2019-08-08","close":206.5643},{"date":"2019-08-09","close":202.7716},{"date":"2019-08-12","close":201.3258},{"date":"2019-08-13","close":205.785},{"date":"2019-08-14","close":195.9465},{"date":"2019-08-15","close":197.0167},{"date":"2019-08-16","close":199.8237},{"date":"2019-08-19","close":202.4899},{"date":"2019-08-20","close":201.5511},{"date":"2019-08-21","close":203.7479},{"date":"2019-08-22","close":202.0862},{"date":"2019-08-23","close":197.6175},{"date":"2019-08-26","close":200.894},{"date":"2019-08-27","close":200.969},{"date":"2019-08-28","close":202.5462},{"date":"2019-08-29","close":206.2921},{"date":"2019-08-30","close":208.9864},{"date":"2019-09-03","close":206.5549},{"date":"2019-09-04","close":213.3613},{"date":"2019-09-05","close":222.5802},{"date":"2019-09-06","close":223.9603},{"date":"2019-09-09","close":226.5607},{"date":"2019-09-10","close":226.8799},{"date":"2019-09-11","close":230.2315},{"date":"2019-09-12","close":231.7242},{"date":"2019-09-13","close":233.752},{"date":"2019-09-16","close":231.1421},{"date":"2019-09-17","close":232.9164},{"date":"2019-09-18","close":234.503},{"date":"2019-09-19","close":234.3152},{"date":"2019-09-20","close":230.7478},{"date":"2019-09-23","close":233.2732},{"date":"2019-09-24","close":231.3111},{"date":"2019-09-25","close":232.3813},{"date":"2019-09-26","close":232.8601},{"date":"2019-09-27","close":228.7951},{"date":"2019-09-30","close":233.2169},{"date":"2019-10-01","close":230.3723},{"date":"2019-10-02","close":225.5844},{"date":"2019-10-03","close":229.3959},{"date":"2019-10-04","close":230.9825},{"date":"2019-10-07","close":232.2781},{"date":"2019-10-08","close":227.2648},{"date":"2019-10-09","close":231.1984},{"date":"2019-10-10","close":236.099},{"date":"2019-10-11","close":244.0882},{"date":"2019-10-14","close":245.6278},{"date":"2019-10-15","close":251.1667},{"date":"2019-10-16","close":238.8966},{"date":"2019-10-17","close":238.23},{"date":"2019-10-18","close":238.8497},{"date":"2019-10-21","close":244.4918},{"date":"2019-10-22","close":239.6664},{"date":"2019-10-23","close":241.8914},{"date":"2019-10-24","close":248.754},{"date":"2019-10-25","close":247.834},{"date":"2019-10-28","close":250.1997},{"date":"2019-10-29","close":248.4066},{"date":"2019-10-30","close":249.3924},{"date":"2019-10-31","close":245.9375},{"date":"2019-11-01","close":254.0394},{"date":"2019-11-04","close":257.5752},{"date":"2019-11-05","close":256.2741},{"date":"2019-11-06","close":253.3888},{"date":"2019-11-07","close":252.3611},{"date":"2019-11-08","close":252.0217},{"date":"2019-11-11","close":251.4843},{"date":"2019-11-12","close":252.3045},{"date":"2019-11-13","close":254.5015},{"date":"2019-11-14","close":254.3223},{"date":"2019-11-15","close":259.263},{"date":"2019-11-18","close":257.8487},{"date":"2019-11-19","close":256.0384},{"date":"2019-11-20","close":253.5114},{"date":"2019-11-21","close":251.7766},{"date":"2019-11-22","close":251.0128},{"date":"2019-11-25","close":255.6612},{"date":"2019-11-26","close":255.9629},{"date":"2019-11-27","close":255.9723},{"date":"2019-11-29","close":255.1615},{"date":"2019-12-02","close":250.4188},{"date":"2019-12-03","close":249.7116},{"date":"2019-12-04","close":254.3505},{"date":"2019-12-05","close":258.1975},{"date":"2019-12-06","close":264.0905},{"date":"2019-12-09","close":261.6673},{"date":"2019-12-10","close":263.1665},{"date":"2019-12-11","close":267.8148},{"date":"2019-12-12","close":270.8321},{"date":"2019-12-13","close":273.3308},{"date":"2019-12-16","close":276.2348},{"date":"2019-12-17","close":277.998},{"date":"2019-12-18","close":275.471},{"date":"2019-12-19","close":275.1505},{"date":"2019-12-20","close":276.8194},{"date":"2019-12-23","close":279.2236},{"date":"2019-12-24","close":278.0828},{"date":"2019-12-26","close":279.4124},{"date":"2019-12-27","close":279.7234},{"date":"2019-12-30","close":278.0451},{"date":"2019-12-31","close":279.0351},{"date":"2020-01-02","close":285.5315},{"date":"2020-01-03","close":280.9303},{"date":"2020-01-06","close":278.6956},{"date":"2020-01-07","close":281.7224},{"date":"2020-01-08","close":284.6453},{"date":"2020-01-09","close":284.1643},{"date":"2020-01-10","close":279.2614},{"date":"2020-01-13","close":284.2304},{"date":"2020-01-14","close":285.2675},{"date":"2020-01-15","close":282.9386},{"date":"2020-01-16","close":283.8814},{"date":"2020-01-17","close":282.9009},{"date":"2020-01-21","close":281.3546},{"date":"2020-01-22","close":279.3274},{"date":"2020-01-23","close":277.5077},{"date":"2020-01-24","close":278.9314},{"date":"2020-01-27","close":268.0412},{"date":"2020-01-28","close":273.6042},{"date":"2020-01-29","close":279.2236},{"date":"2020-01-30","close":277.5642},{"date":"2020-01-31","close":264.6279},{"date":"2020-02-03","close":271.6996},{"date":"2020-02-04","close":282.1372},{"date":"2020-02-05","close":288.8221},{"date":"2020-02-06","close":291.8676},{"date":"2020-02-07","close":287.5493},{"date":"2020-02-10","close":291.9902},{"date":"2020-02-11","close":297.9586},{"date":"2020-02-12","close":299.3069},{"date":"2020-02-13","close":299.1277},{"date":"2020-02-14","close":298.2321},{"date":"2020-02-18","close":291.5189},{"date":"2020-02-19","close":299.2599},{"date":"2020-02-20","close":295.5637},{"date":"2020-02-21","close":288.5204},{"date":"2020-02-24","close":273.8116},{"date":"2020-02-25","close":268.3335},{"date":"2020-02-26","close":269.9646},{"date":"2020-02-27","close":261.3939},{"date":"2020-02-28","close":260.9036},{"date":"2020-03-02","close":271.0678},{"date":"2020-03-03","close":268.06},{"date":"2020-03-04","close":284.3812},{"date":"2020-03-05","close":271.7844},{"date":"2020-03-06","close":271.6524},{"date":"2020-03-09","close":248.8347},{"date":"2020-03-10","close":263.7792},{"date":"2020-03-11","close":249.0517},{"date":"2020-03-12","close":226.9977},{"date":"2020-03-13","close":242.2724},{"date":"2020-03-16","close":216.2583},{"date":"2020-03-17","close":224.7254},{"date":"2020-03-18","close":185.7374},{"date":"2020-03-19","close":201.804},{"date":"2020-03-20","close":203.7558},{"date":"2020-03-23","close":219.8319},{"date":"2020-03-24","close":245.3461},{"date":"2020-03-25","close":247.0999},{"date":"2020-03-26","close":260.1399},{"date":"2020-03-27","close":238.1897},{"date":"2020-03-30","close":252.7195},{"date":"2020-03-31","close":246.6944},{"date":"2020-04-01","close":234.7859},{"date":"2020-04-02","close":233.1547},{"date":"2020-04-03","close":230.6373},{"date":"2020-04-06","close":255.6423},{"date":"2020-04-07","close":257.019},{"date":"2020-04-08","close":262.6667},{"date":"2020-04-09","close":260.9979},{"date":"2020-04-13","close":258.4427},{"date":"2020-04-14","close":272.4255},{"date":"2020-04-15","close":266.3534},{"date":"2020-04-16","close":275.6973},{"date":"2020-04-17","close":278.7617},{"date":"2020-04-20","close":274.9241},{"date":"2020-04-21","close":265.0334},{"date":"2020-04-22","close":278.1205},{"date":"2020-04-23","close":272.8687},{"date":"2020-04-24","close":276.5627},{"date":"2020-04-27","close":275.6719},{"date":"2020-04-28","close":276.1647},{"date":"2020-04-29","close":287.8112},{"date":"2020-04-30","close":273.3312},{"date":"2020-05-01","close":264.4517},{"date":"2020-05-04","close":268.356},{"date":"2020-05-05","close":273.2553},{"date":"2020-05-06","close":276.6195},{"date":"2020-05-07","close":283.9069},{"date":"2020-05-08","close":288.4652},{"date":"2020-05-11","close":288.4557},{"date":"2020-05-12","close":281.1019},{"date":"2020-05-13","close":278.8276},{"date":"2020-05-14","close":286.712},{"date":"2020-05-15","close":277.226},{"date":"2020-05-18","close":288.9295},{"date":"2020-05-19","close":290.2183},{"date":"2020-05-20","close":308.5934},{"date":"2020-05-21","close":302.2914},{"date":"2020-05-22","close":302.6419},{"date":"2020-05-26","close":303.1158},{"date":"2020-05-27","close":301.8555},{"date":"2020-05-28","close":303.2201},{"date":"2020-05-29","close":312.2607},{"date":"2020-06-01","close":309.6262},{"date":"2020-06-02","close":317.2074},{"date":"2020-06-03","close":328.1718},{"date":"2020-06-04","close":334.6253},{"date":"2020-06-05","close":338.5201},{"date":"2020-06-08","close":330.9673},{"date":"2020-06-09","close":331.0432},{"date":"2020-06-10","close":329.7069},{"date":"2020-06-11","close":315.4637},{"date":"2020-06-12","close":325.1108},{"date":"2020-06-15","close":331.6875},{"date":"2020-06-16","close":333.6208},{"date":"2020-06-17","close":343.4384},{"date":"2020-06-18","close":340.0932},{"date":"2020-06-19","close":341.7896},{"date":"2020-06-22","close":345.22},{"date":"2020-06-23","close":347.4471},{"date":"2020-06-24","close":342.6519},{"date":"2020-06-25","close":347.3617},{"date":"2020-06-26","close":342.8225},{"date":"2020-06-29","close":345.7128},{"date":"2020-06-30","close":348.7643},{"date":"2020-07-01","close":348.3472},{"date":"2020-07-02","close":353.6826},{"date":"2020-07-06","close":365.2818},{"date":"2020-07-07","close":362.0219},{"date":"2020-07-08","close":371.4131},{"date":"2020-07-09","close":374.057},{"date":"2020-07-10","close":375.1279},{"date":"2020-07-13","close":368.2764},{"date":"2020-07-14","close":376.0565},{"date":"2020-07-15","close":355.7769},{"date":"2020-07-16","close":365.0543},{"date":"2020-07-17","close":363.5097},{"date":"2020-07-20","close":370.9867},{"date":"2020-07-21","close":363.7276},{"date":"2020-07-22","close":372.048},{"date":"2020-07-23","close":364.1162},{"date":"2020-07-24","close":348.4325},{"date":"2020-07-27","close":361.7944},{"date":"2020-07-28","close":356.6581},{"date":"2020-07-29","close":345.5327},{"date":"2020-07-30","close":343.7417},{"date":"2020-07-31","close":335.2033},{"date":"2020-08-03","close":347.4185},{"date":"2020-08-04","close":350.9438},{"date":"2020-08-05","close":349.2191},{"date":"2020-08-06","close":349.9014},{"date":"2020-08-07","close":346.9068},{"date":"2020-08-10","close":346.2814},{"date":"2020-08-11","close":342.3961},{"date":"2020-08-12","close":355.1893},{"date":"2020-08-13","close":355.1419},{"date":"2020-08-14","close":351.6735},{"date":"2020-08-17","close":358.6956},{"date":"2020-08-18","close":357.4732},{"date":"2020-08-19","close":355.3125},{"date":"2020-08-20","close":352.6875},{"date":"2020-08-21","close":352.6401},{"date":"2020-08-24","close":358.2028},{"date":"2020-08-25","close":360.8941},{"date":"2020-08-26","close":365.7177},{"date":"2020-08-27","close":356.5256},{"date":"2020-08-28","close":359.6054},{"date":"2020-08-31","close":354.5923},{"date":"2020-09-01","close":366.6465},{"date":"2020-09-02","close":377.6297},{"date":"2020-09-03","close":356.4686},{"date":"2020-09-04","close":348.1862},{"date":"2020-09-08","close":329.1668},{"date":"2020-09-09","close":340.5576},{"date":"2020-09-10","close":338.3117},{"date":"2020-09-11","close":340.4249},{"date":"2020-09-14","close":348.6789},{"date":"2020-09-15","close":350.868},{"date":"2020-09-16","close":343.41},{"date":"2020-09-17","close":347.5418},{"date":"2020-09-18","close":347.1627},{"date":"2020-09-21","close":343.6374},{"date":"2020-09-22","close":345.5517},{"date":"2020-09-23","close":338.8422},{"date":"2020-09-24","close":341.3062},{"date":"2020-09-25","close":341.6095},{"date":"2020-09-28","close":351.6355},{"date":"2020-09-29","close":354.4218},{"date":"2020-09-30","close":349.9393},{"date":"2020-10-01","close":362.0124},{"date":"2020-10-02","close":350.6311},{"date":"2020-10-05","close":362.1072},{"date":"2020-10-06","close":350.7353},{"date":"2020-10-07","close":356.1275},{"date":"2020-10-08","close":360.951},{"date":"2020-10-09","close":368.627},{"date":"2020-10-12","close":378.1509},{"date":"2020-10-13","close":383.941},{"date":"2020-10-14","close":377.1938},{"date":"2020-10-15","close":366.3338},{"date":"2020-10-16","close":366.6465},{"date":"2020-10-19","close":365.1396},{"date":"2020-10-20","close":364.808},{"date":"2020-10-21","close":362.9506},{"date":"2020-10-22","close":355.8432},{"date":"2020-10-23","close":358.743},{"date":"2020-10-26","close":348.2525},{"date":"2020-10-27","close":347.1911},{"date":"2020-10-28","close":343.8649},{"date":"2020-10-29","close":351.446},{"date":"2020-10-30","close":342.3012},{"date":"2020-11-02","close":347.4346},{"date":"2020-11-03","close":353.9512},{"date":"2020-11-04","close":364.3588},{"date":"2020-11-05","close":378.8094},{"date":"2020-11-06","close":386.4676},{"date":"2020-11-09","close":386.5532},{"date":"2020-11-10","close":379.8653},{"date":"2020-11-11","close":397.7028},{"date":"2020-11-12","close":392.6323},{"date":"2020-11-13","close":399.1678},{"date":"2020-11-16","close":405.7511},{"date":"2020-11-17","close":405.7225},{"date":"2020-11-18","close":403.1824},{"date":"2020-11-19","close":402.7543},{"date":"2020-11-20","close":402.9732},{"date":"2020-11-23","close":406.3599},{"date":"2020-11-24","close":403.6201},{"date":"2020-11-25","close":402.8685},{"date":"2020-11-27","close":416.463},{"date":"2020-11-30","close":416.4249},{"date":"2020-12-01","close":427.3748},{"date":"2020-12-02","close":429.049},{"date":"2020-12-03","close":430.8566},{"date":"2020-12-04","close":441.7874},{"date":"2020-12-07","close":446.8675},{"date":"2020-12-08","close":445.7639},{"date":"2020-12-09","close":430.8471},{"date":"2020-12-10","close":435.5181},{"date":"2020-12-11","close":430.5997},{"date":"2020-12-14","close":430.9421},{"date":"2020-12-15","close":446.4584},{"date":"2020-12-16","close":448.5798},{"date":"2020-12-17","close":454.0689},{"date":"2020-12-18","close":454.0119},{"date":"2020-12-21","close":449.2743},{"date":"2020-12-22","close":453.0035},{"date":"2020-12-23","close":451.5194},{"date":"2020-12-24","close":459.5772},{"date":"2020-12-28","close":456.8659},{"date":"2020-12-29","close":460.4524},{"date":"2020-12-30","close":466.0652},{"date":"2020-12-31","close":463.9818},{"date":"2021-01-04","close":475.6641},{"date":"2021-01-05","close":480.7633},{"date":"2021-01-06","close":466.3601},{"date":"2021-01-07","close":477.0245},{"date":"2021-01-08","close":483.9788},{"date":"2021-01-11","close":483.2271},{"date":"2021-01-12","close":488.9161},{"date":"2021-01-13","close":489.0398},{"date":"2021-01-14","close":518.1409},{"date":"2021-01-15","close":501.8256},{"date":"2021-01-19","close":522.755},{"date":"2021-01-20","close":522.6408},{"date":"2021-01-21","close":542.9613},{"date":"2021-01-22","close":541.734},{"date":"2021-01-25","close":539.9835},{"date":"2021-01-26","close":522.2793},{"date":"2021-01-27","close":499.0954},{"date":"2021-01-28","close":520.586},{"date":"2021-01-29","close":508.1615},{"date":"2021-02-01","close":527.4069},{"date":"2021-02-02","close":526.5601},{"date":"2021-02-03","close":516.4856},{"date":"2021-02-04","close":528.4058},{"date":"2021-02-05","close":525.9038},{"date":"2021-02-08","close":536.5493},{"date":"2021-02-09","close":537.9761},{"date":"2021-02-10","close":539.2985},{"date":"2021-02-11","close":562.7201},{"date":"2021-02-12","close":568.8848},{"date":"2021-02-16","close":573.7841},{"date":"2021-02-17","close":558.9816},{"date":"2021-02-18","close":554.1296},{"date":"2021-02-19","close":565.4696},{"date":"2021-02-22","close":550.3434},{"date":"2021-02-23","close":548.0317},{"date":"2021-02-24","close":566.0499},{"date":"2021-02-25","close":532.525},{"date":"2021-02-26","close":539.4888},{"date":"2021-03-01","close":555.1476},{"date":"2021-03-02","close":535.731},{"date":"2021-03-03","close":517.1421},{"date":"2021-03-04","close":485.6531},{"date":"2021-03-05","close":501.388},{"date":"2021-03-08","close":477.7476},{"date":"2021-03-09","close":513.2606},{"date":"2021-03-10","close":497.8587},{"date":"2021-03-11","close":517.9033},{"date":"2021-03-12","close":511.4626},{"date":"2021-03-15","close":520.5574},{"date":"2021-03-16","close":522.6408},{"date":"2021-03-17","close":532.3347},{"date":"2021-03-18","close":512.9467},{"date":"2021-03-19","close":520.7761},{"date":"2021-03-22","close":547.9556},{"date":"2021-03-23","close":531.6688},{"date":"2021-03-24","close":550.4195},{"date":"2021-03-25","close":555.5757},{"date":"2021-03-26","close":595.2177},{"date":"2021-03-29","close":578.4077},{"date":"2021-03-30","close":572.0242},{"date":"2021-03-31","close":587.3121},{"date":"2021-04-01","close":606.0912},{"date":"2021-04-05","close":609.3163},{"date":"2021-04-06","close":597.4341},{"date":"2021-04-07","close":596.0643},{"date":"2021-04-08","close":608.736},{"date":"2021-04-09","close":603.4465},{"date":"2021-04-12","close":599.7459},{"date":"2021-04-13","close":598.4996},{"date":"2021-04-14","close":600.2786},{"date":"2021-04-15","close":610.8384},{"date":"2021-04-16","close":614.2632},{"date":"2021-04-19","close":599.4415},{"date":"2021-04-20","close":586.9125},{"date":"2021-04-21","close":623.5862},{"date":"2021-04-22","close":615.5952},{"date":"2021-04-23","close":638.2557},{"date":"2021-04-26","close":637.8085},{"date":"2021-04-27","close":640.0632},{"date":"2021-04-28","close":632.9568},{"date":"2021-04-29","close":630.2361},{"date":"2021-04-30","close":616.5559},{"date":"2021-05-03","close":624.3793},{"date":"2021-05-04","close":600.1169},{"date":"2021-05-05","close":612.4056},{"date":"2021-05-06","close":614.7527},{"date":"2021-05-07","close":628.3292},{"date":"2021-05-10","close":598.4569},{"date":"2021-05-11","close":601.7008},{"date":"2021-05-12","close":574.2425},{"date":"2021-05-13","close":594.4786},{"date":"2021-05-14","close":618.0157},{"date":"2021-05-17","close":606.1754},{"date":"2021-05-18","close":603.1605},{"date":"2021-05-19","close":601.8152},{"date":"2021-05-20","close":618.9792},{"date":"2021-05-21","close":609.8677},{"date":"2021-05-24","close":628.6917},{"date":"2021-05-25","close":641.4192},{"date":"2021-05-26","close":635.1986},{"date":"2021-05-27","close":634.5498},{"date":"2021-05-28","close":644.4531},{"date":"2021-06-01","close":640.9518},{"date":"2021-06-02","close":643.1367},{"date":"2021-06-03","close":635.3132},{"date":"2021-06-04","close":651.9238},{"date":"2021-06-07","close":650.6642},{"date":"2021-06-08","close":649.4717},{"date":"2021-06-09","close":651.2464},{"date":"2021-06-10","close":667.7995},{"date":"2021-06-11","close":665.0233},{"date":"2021-06-14","close":676.7585},{"date":"2021-06-15","close":669.5551},{"date":"2021-06-16","close":666.9504},{"date":"2021-06-17","close":666.7405},{"date":"2021-06-18","close":640.2551},{"date":"2021-06-21","close":649.3954},{"date":"2021-06-22","close":654.3184},{"date":"2021-06-23","close":650.3493},{"date":"2021-06-24","close":663.0864},{"date":"2021-06-25","close":654.7},{"date":"2021-06-28","close":671.778},{"date":"2021-06-29","close":671.3678},{"date":"2021-06-30","close":659.1175},{"date":"2021-07-01","close":648.1169},{"date":"2021-07-02","close":655.969},{"date":"2021-07-06","close":654.3756},{"date":"2021-07-07","close":658.4875},{"date":"2021-07-08","close":642.7548},{"date":"2021-07-09","close":659.6136},{"date":"2021-07-12","close":675.3081},{"date":"2021-07-13","close":673.9819},{"date":"2021-07-14","close":683.6086},{"date":"2021-07-15","close":671.6158},{"date":"2021-07-16","close":655.8544},{"date":"2021-07-19","close":652.5915},{"date":"2021-07-20","close":652.6392},{"date":"2021-07-21","close":687.8926},{"date":"2021-07-22","close":696.403},{"date":"2021-07-23","close":713.7863},{"date":"2021-07-26","close":719.4631},{"date":"2021-07-27","close":711.3627},{"date":"2021-07-28","close":724.968},{"date":"2021-07-29","close":730.5494},{"date":"2021-07-30","close":731.5321},{"date":"2021-08-02","close":734.3085},{"date":"2021-08-03","close":743.7348},{"date":"2021-08-04","close":758.9524},{"date":"2021-08-05","close":758.2559},{"date":"2021-08-06","close":747.3127},{"date":"2021-08-09","close":752.4648},{"date":"2021-08-10","close":753.0466},{"date":"2021-08-11","close":752.9799},{"date":"2021-08-12","close":745.2043},{"date":"2021-08-13","close":752.7318},{"date":"2021-08-16","close":751.1958},{"date":"2021-08-17","close":740.9012},{"date":"2021-08-18","close":736.98},{"date":"2021-08-19","close":745.6239},{"date":"2021-08-20","close":751.9877},{"date":"2021-08-23","close":774.3514},{"date":"2021-08-24","close":768.6172},{"date":"2021-08-25","close":770.7736},{"date":"2021-08-26","close":773.7027},{"date":"2021-08-27","close":794.6733},{"date":"2021-08-30","close":801.0369},{"date":"2021-08-31","close":794.7878},{"date":"2021-09-01","close":803.4985},{"date":"2021-09-02","close":821.7309},{"date":"2021-09-03","close":818.7065},{"date":"2021-09-07","close":822.1985},{"date":"2021-09-08","close":818.592},{"date":"2021-09-09","close":814.3082},{"date":"2021-09-10","close":819.4316},{"date":"2021-09-13","close":831.2336},{"date":"2021-09-14","close":847.2908},{"date":"2021-09-15","close":848.4931},{"date":"2021-09-16","close":846.5657},{"date":"2021-09-17","close":820.3666},{"date":"2021-09-20","close":802.134},{"date":"2021-09-21","close":815.4817},{"date":"2021-09-22","close":825.0321},{"date":"2021-09-23","close":839.3816},{"date":"2021-09-24","close":828.9247},{"date":"2021-09-27","close":796.9534},{"date":"2021-09-28","close":744.3456},{"date":"2021-09-29","close":715.9614},{"date":"2021-09-30","close":710.8954},{"date":"2021-10-01","close":707.7468},{"date":"2021-10-04","close":680.2025},{"date":"2021-10-05","close":699.2175},{"date":"2021-10-06","close":698.8644},{"date":"2021-10-07","close":712.5269},{"date":"2021-10-08","close":696.7369},{"date":"2021-10-11","close":688.7418},{"date":"2021-10-12","close":691.7567},{"date":"2021-10-13","close":710.2372},{"date":"2021-10-14","close":742.5518},{"date":"2021-10-15","close":753.1517},{"date":"2021-10-18","close":752.0257},{"date":"2021-10-19","close":764.1809},{"date":"2021-10-20","close":732.448},{"date":"2021-10-21","close":751.3962},{"date":"2021-10-22","close":764.1902},{"date":"2021-10-25","close":752.2357},{"date":"2021-10-26","close":754.8974},{"date":"2021-10-27","close":764.2189},{"date":"2021-10-28","close":775.8492},{"date":"2021-10-29","close":775.5536},{"date":"2021-11-01","close":770.3728},{"date":"2021-11-02","close":776.7377},{"date":"2021-11-03","close":793.9556},{"date":"2021-11-04","close":813.5363},{"date":"2021-11-05","close":810.1978},{"date":"2021-11-08","close":813.0005},{"date":"2021-11-09","close":813.1153},{"date":"2021-11-10","close":782.3143},{"date":"2021-11-11","close":797.1791},{"date":"2021-11-12","close":814.6266},{"date":"2021-11-15","close":819.4955},{"date":"2021-11-16","close":823.1591},{"date":"2021-11-17","close":822.1165},{"date":"2021-11-18","close":840.9221},{"date":"2021-11-19","close":819.9259},{"date":"2021-11-22","close":789.8709},{"date":"2021-11-23","close":772.395},{"date":"2021-11-24","close":767.5261},{"date":"2021-11-26","close":748.0411},{"date":"2021-11-29","close":779.5978},{"date":"2021-11-30","close":757.1187},{"date":"2021-12-01","close":769.066},{"date":"2021-12-02","close":755.0814},{"date":"2021-12-03","close":737.9974},{"date":"2021-12-06","close":723.5247},{"date":"2021-12-07","close":770.9888},{"date":"2021-12-08","close":768.9896},{"date":"2021-12-09","close":739.04},{"date":"2021-12-10","close":747.869},{"date":"2021-12-13","close":731.2537},{"date":"2021-12-14","close":721.6116},{"date":"2021-12-15","close":757.7981},{"date":"2021-12-16","close":722.1951},{"date":"2021-12-17","close":717.288},{"date":"2021-12-20","close":720.1673},{"date":"2021-12-21","close":749.017},{"date":"2021-12-22","close":757.7023},{"date":"2021-12-23","close":766.5886},{"date":"2021-12-27","close":776.1733},{"date":"2021-12-28","close":769.8027},{"date":"2021-12-29","close":767.1339},{"date":"2021-12-30","close":765.4504},{"date":"2021-12-31","close":761.5477},{"date":"2022-01-03","close":762.839},{"date":"2022-01-04","close":745.3342},{"date":"2022-01-05","close":713.2704},{"date":"2022-01-06","close":729.9623},{"date":"2022-01-07","close":723.2474},{"date":"2022-01-10","close":695.5745},{"date":"2022-01-11","close":697.4779},{"date":"2022-01-12","close":709.9227},{"date":"2022-01-13","close":698.358},{"date":"2022-01-14","close":712.1802},{"date":"2022-01-18","close":684.1531},{"date":"2022-01-19","close":668.4562},{"date":"2022-01-20","close":675.7642},{"date":"2022-01-21","close":664.5439},{"date":"2022-01-24","close":657.5515},{"date":"2022-01-25","close":620.3896},{"date":"2022-01-26","close":624.8757},{"date":"2022-01-27","close":607.0839},{"date":"2022-01-28","close":616.9459},{"date":"2022-01-31","close":647.7756},{"date":"2022-02-01","close":651.8697},{"date":"2022-02-02","close":656.9106},{"date":"2022-02-03","close":617.8643},{"date":"2022-02-04","close":624.4454},{"date":"2022-02-07","close":621.7862},{"date":"2022-02-08","close":625.0767},{"date":"2022-02-09","close":650.808},{"date":"2022-02-10","close":628.3385},{"date":"2022-02-11","close":600.9429},{"date":"2022-02-14","close":600.6272},{"date":"2022-02-15","close":627.8889},{"date":"2022-02-16","close":635.0151},{"date":"2022-02-17","close":622.1688},{"date":"2022-02-18","close":619.6818},{"date":"2022-02-22","close":612.4503},{"date":"2022-02-23","close":604.2813},{"date":"2022-02-24","close":628.3003},{"date":"2022-02-25","close":638.1336},{"date":"2022-02-28","close":637.5501},{"date":"2022-03-01","close":606.6535},{"date":"2022-03-02","close":626.8939},{"date":"2022-03-03","close":603.3821},{"date":"2022-03-04","close":568.4967},{"date":"2022-03-07","close":549.385},{"date":"2022-03-08","close":548.1414},{"date":"2022-03-09","close":594.3427},{"date":"2022-03-10","close":573.9968},{"date":"2022-03-11","close":560.3947},{"date":"2022-03-14","close":552.4554},{"date":"2022-03-15","close":570.7734},{"date":"2022-03-16","close":622.36},{"date":"2022-03-17","close":625.6793},{"date":"2022-03-18","close":650.3199},{"date":"2022-03-21","close":653.2375},{"date":"2022-03-22","close":658.8141},{"date":"2022-03-23","close":636.4501},{"date":"2022-03-24","close":660.5361},{"date":"2022-03-25","close":657.4941},{"date":"2022-03-28","close":664.6395},{"date":"2022-03-29","close":678.3278},{"date":"2022-03-30","close":654.8159},{"date":"2022-03-31","close":638.9084},{"date":"2022-04-01","close":638.717},{"date":"2022-04-04","close":651.2479},{"date":"2022-04-05","close":618.3713},{"date":"2022-04-06","close":601.2011},{"date":"2022-04-07","close":598.1307},{"date":"2022-04-08","close":584.3849},{"date":"2022-04-11","close":571.7681},{"date":"2022-04-12","close":568.1907},{"date":"2022-04-13","close":586.1356},{"date":"2022-04-14","close":571.8925},{"date":"2022-04-18","close":579.2675},{"date":"2022-04-19","close":590.3348},{"date":"2022-04-20","close":606.3666},{"date":"2022-04-21","close":593.0417},{"date":"2022-04-22","close":581.2093},{"date":"2022-04-25","close":573.7578},{"date":"2022-04-26","close":536.0793},{"date":"2022-04-27","close":532.6835},{"date":"2022-04-28","close":564.8809},{"date":"2022-04-29","close":539.2742},{"date":"2022-05-02","close":546.2762},{"date":"2022-05-03","close":549.6354},{"date":"2022-05-04","close":570.7856},{"date":"2022-05-05","close":543.3654},{"date":"2022-05-06","close":530.6813},{"date":"2022-05-09","close":493.755},{"date":"2022-05-10","close":504.07},{"date":"2022-05-11","close":502.0764},{"date":"2022-05-12","close":503.0974},{"date":"2022-05-13","close":528.1001},{"date":"2022-05-16","close":515.2231},{"date":"2022-05-17","close":540.919},{"date":"2022-05-18","close":508.8183},{"date":"2022-05-19","close":506.6031},{"date":"2022-05-20","close":513.1909},{"date":"2022-05-23","close":534.1581},{"date":"2022-05-24","close":526.2797},{"date":"2022-05-25","close":527.8688},{"date":"2022-05-26","close":539.4168},{"date":"2022-05-27","close":561.8672},{"date":"2022-05-31","close":555.0385},{"date":"2022-06-01","close":542.8743},{"date":"2022-06-02","close":559.1318},{"date":"2022-06-03","close":542.8648},{"date":"2022-06-06","close":550.6083},{"date":"2022-06-07","close":555.732},{"date":"2022-06-08","close":546.5151},{"date":"2022-06-09","close":522.4079},{"date":"2022-06-10","close":502.298},{"date":"2022-06-13","close":475.3787},{"date":"2022-06-14","close":473.0575},{"date":"2022-06-15","close":486.6954},{"date":"2022-06-16","close":450.8864},{"date":"2022-06-17","close":455.8947},{"date":"2022-06-21","close":476.1202},{"date":"2022-06-22","close":467.5966},{"date":"2022-06-23","close":467.5966},{"date":"2022-06-24","close":496.2592},{"date":"2022-06-27","close":489.3054},{"date":"2022-06-28","close":472.3255},{"date":"2022-06-29","close":466.7491},{"date":"2022-06-30","close":458.3313},{"date":"2022-07-01","close":433.242},{"date":"2022-07-05","close":416.4547},{"date":"2022-07-06","close":413.0645},{"date":"2022-07-07","close":435.2356},{"date":"2022-07-08","close":436.2469},{"date":"2022-07-11","close":422.8692},{"date":"2022-07-12","close":418.4677},{"date":"2022-07-13","close":430.5261},{"date":"2022-07-14","close":440.0513},{"date":"2022-07-15","close":458.0906},{"date":"2022-07-18","close":456.0198},{"date":"2022-07-19","close":479.9824},{"date":"2022-07-20","close":495.4501},{"date":"2022-07-21","close":522.2732},{"date":"2022-07-22","close":514.5585},{"date":"2022-07-25","close":519.0948},{"date":"2022-07-26","close":504.8406},{"date":"2022-07-27","close":526.039},{"date":"2022-07-28","close":540.0333},{"date":"2022-07-29","close":553.257},{"date":"2022-08-01","close":556.83},{"date":"2022-08-02","close":544.7429},{"date":"2022-08-03","close":562.3295},{"date":"2022-08-04","close":568.1182},{"date":"2022-08-05","close":557.3535},{"date":"2022-08-08","close":552.9512},{"date":"2022-08-09","close":522.405},{"date":"2022-08-10","close":546.4827},{"date":"2022-08-11","close":542.9686},{"date":"2022-08-12","close":556.0504},{"date":"2022-08-15","close":555.0656},{"date":"2022-08-16","close":547.0911},{"date":"2022-08-17","close":538.0161},{"date":"2022-08-18","close":541.897},{"date":"2022-08-19","close":526.4114},{"date":"2022-08-22","close":502.0922},{"date":"2022-08-23","close":507.5759},{"date":"2022-08-24","close":507.2766},{"date":"2022-08-25","close":521.0824},{"date":"2022-08-26","close":492.3124},{"date":"2022-08-29","close":482.6003},{"date":"2022-08-30","close":475.9773},{"date":"2022-08-31","close":473.0038},{"date":"2022-09-01","close":453.6759},{"date":"2022-09-02","close":451.0402},{"date":"2022-09-06","close":453.6759},{"date":"2022-09-07","close":460.2022},{"date":"2022-09-08","close":466.0623},{"date":"2022-09-09","close":483.6815},{"date":"2022-09-12","close":487.4757},{"date":"2022-09-13","close":454.815},{"date":"2022-09-14","close":461.5731},{"date":"2022-09-15","close":449.5534},{"date":"2022-09-16","close":451.0982},{"date":"2022-09-19","close":454.8247},{"date":"2022-09-20","close":445.991},{"date":"2022-09-21","close":439.1944},{"date":"2022-09-22","close":425.7942},{"date":"2022-09-23","close":421.0636},{"date":"2022-09-26","close":415.9178},{"date":"2022-09-27","close":418.3121},{"date":"2022-09-28","close":425.9776},{"date":"2022-09-29","close":412.9926},{"date":"2022-09-30","close":400.9923},{"date":"2022-10-03","close":416.7577},{"date":"2022-10-04","close":449.0321},{"date":"2022-10-05","close":453.0676},{"date":"2022-10-06","close":446.1648},{"date":"2022-10-07","close":419.2486},{"date":"2022-10-10","close":407.3062},{"date":"2022-10-11","close":385.748},{"date":"2022-10-12","close":384.5605},{"date":"2022-10-13","close":391.3862},{"date":"2022-10-14","close":366.0243},{"date":"2022-10-17","close":378.6618},{"date":"2022-10-18","close":385.1978},{"date":"2022-10-19","close":409.3625},{"date":"2022-10-20","close":422.1545},{"date":"2022-10-21","close":446.2517},{"date":"2022-10-24","close":456.6204},{"date":"2022-10-25","close":469.2096},{"date":"2022-10-26","close":467.356},{"date":"2022-10-27","close":458.0106},{"date":"2022-10-28","close":472.2701},{"date":"2022-10-31","close":456.0895},{"date":"2022-11-01","close":458.9471},{"date":"2022-11-02","close":430.9014},{"date":"2022-11-03","close":425.9919},{"date":"2022-11-04","close":453.9187},{"date":"2022-11-07","close":468.0855},{"date":"2022-11-08","close":487.646},{"date":"2022-11-09","close":473.9633},{"date":"2022-11-10","close":543.0351},{"date":"2022-11-11","close":558.1896},{"date":"2022-11-14","close":559.5259},{"date":"2022-11-15","close":578.5537},{"date":"2022-11-16","close":558.4413},{"date":"2022-11-17","close":570.3809},{"date":"2022-11-18","close":574.3801},{"date":"2022-11-21","close":561.9177},{"date":"2022-11-22","close":577.3337},{"date":"2022-11-23","close":584.7316},{"date":"2022-11-25","close":573.102},{"date":"2022-11-28","close":564.8712},{"date":"2022-11-29","close":560.4943},{"date":"2022-11-30","close":588.8666},{"date":"2022-12-01","close":591.9072},{"date":"2022-12-02","close":586.5329},{"date":"2022-12-05","close":581.7686},{"date":"2022-12-06","close":574.2736},{"date":"2022-12-07","close":582.3108},{"date":"2022-12-08","close":587.6755},{"date":"2022-12-09","close":578.7764},{"date":"2022-12-12","close":590.6773},{"date":"2022-12-13","close":608.3787},{"date":"2022-12-14","close":596.3615},{"date":"2022-12-15","close":567.7761},{"date":"2022-12-16","close":556.1367},{"date":"2022-12-19","close":550.6074},{"date":"2022-12-20","close":545.33},{"date":"2022-12-21","close":562.5665},{"date":"2022-12-22","close":538.3483},{"date":"2022-12-23","close":533.9131},{"date":"2022-12-27","close":520.1725},{"date":"2022-12-28","close":514.8079},{"date":"2022-12-29","close":534.0101},{"date":"2022-12-30","close":529.1006},{"date":"2023-01-03","close":532.1703},{"date":"2023-01-04","close":552.7572},{"date":"2023-01-05","close":547.4216},{"date":"2023-01-06","close":576.985},{"date":"2023-01-09","close":601.6583},{"date":"2023-01-10","close":613.3364},{"date":"2023-01-11","close":624.269},{"date":"2023-01-12","close":631.8995},{"date":"2023-01-13","close":638.8038},{"date":"2023-01-17","close":637.3513},{"date":"2023-01-18","close":631.6379},{"date":"2023-01-19","close":610.2959},{"date":"2023-01-20","close":628.3071},{"date":"2023-01-23","close":654.6265},{"date":"2023-01-24","close":648.7971},{"date":"2023-01-25","close":659.9523},{"date":"2023-01-26","close":662.2473},{"date":"2023-01-27","close":646.26},{"date":"2023-01-30","close":629.7208},{"date":"2023-01-31","close":639.9174},{"date":"2023-02-01","close":657.0474},{"date":"2023-02-02","close":674.4969},{"date":"2023-02-03","close":658.1028},{"date":"2023-02-06","close":642.403},{"date":"2023-02-07","close":658.6578},{"date":"2023-02-08","close":643.1987},{"date":"2023-02-09","close":644.4991},{"date":"2023-02-10","close":636.9491},{"date":"2023-02-13","close":648.9729},{"date":"2023-02-14","close":657.4545},{"date":"2023-02-15","close":656.8043},{"date":"2023-02-16","close":636.8813},{"date":"2023-02-17","close":632.6597},{"date":"2023-02-21","close":611.1646},{"date":"2023-02-22","close":605.759},{"date":"2023-02-23","close":619.2289},{"date":"2023-02-24","close":600.1016},{"date":"2023-02-27","close":613.3964},{"date":"2023-02-28","close":599.4706},{"date":"2023-03-01","close":596.7729},{"date":"2023-03-02","close":605.7203},{"date":"2023-03-03","close":618.5398},{"date":"2023-03-06","close":602.615},{"date":"2023-03-07","close":591.1055},{"date":"2023-03-08","close":601.0913},{"date":"2023-03-09","close":586.8646},{"date":"2023-03-10","close":583.439},{"date":"2023-03-13","close":586.9034},{"date":"2023-03-14","close":601.9647},{"date":"2023-03-15","close":588.757},{"date":"2023-03-16","close":611.9214},{"date":"2023-03-17","close":614.9589},{"date":"2023-03-20","close":627.2253},{"date":"2023-03-21","close":623.1495},{"date":"2023-03-22","close":621.4415},{"date":"2023-03-23","close":644.5281},{"date":"2023-03-24","close":628.3899},{"date":"2023-03-27","close":625.0128},{"date":"2023-03-28","close":620.801},{"date":"2023-03-29","close":639.6371},{"date":"2023-03-30","close":656.6782},{"date":"2023-03-31","close":660.5891},{"date":"2023-04-03","close":654.0677},{"date":"2023-04-04","close":648.9146},{"date":"2023-04-05","close":644.2761},{"date":"2023-04-06","close":637.6964},{"date":"2023-04-10","close":642.0827},{"date":"2023-04-11","close":640.2681},{"date":"2023-04-12","close":635.309},{"date":"2023-04-13","close":645.7413},{"date":"2023-04-14","close":646.5079},{"date":"2023-04-17","close":620.1507},{"date":"2023-04-18","close":624.314},{"date":"2023-04-19","close":605.1671},{"date":"2023-04-20","close":614.8424},{"date":"2023-04-21","close":615.7158},{"date":"2023-04-24","close":608.8353},{"date":"2023-04-25","close":587.8546},{"date":"2023-04-26","close":591.0958},{"date":"2023-04-27","close":610.6405},{"date":"2023-04-28","close":618.0352},{"date":"2023-05-01","close":618.228},{"date":"2023-05-02","close":617.1086},{"date":"2023-05-03","close":617.7802},{"date":"2023-05-04","close":618.0818},{"date":"2023-05-05","close":632.9439},{"date":"2023-05-08","close":637.4893},{"date":"2023-05-09","close":625.8681},{"date":"2023-05-10","close":639.5817},{"date":"2023-05-11","close":632.8173},{"date":"2023-05-12","close":630.2089},{"date":"2023-05-15","close":638.1703},{"date":"2023-05-16","close":634.6277},{"date":"2023-05-17","close":652.5847},{"date":"2023-05-18","close":677.3353},{"date":"2023-05-19","close":675.4568},{"date":"2023-05-22","close":679.9728},{"date":"2023-05-23","close":663.2421},{"date":"2023-05-24","close":648.9738},{"date":"2023-05-25","close":689.5499},{"date":"2023-05-26","close":716.2665},{"date":"2023-05-30","close":708.8015},{"date":"2023-05-31","close":703.6138},{"date":"2023-06-01","close":707.3513},{"date":"2023-06-02","close":705.2878},{"date":"2023-06-05","close":702.9033},{"date":"2023-06-06","close":697.4821},{"date":"2023-06-07","close":691.2337},{"date":"2023-06-08","close":700.8108},{"date":"2023-06-09","close":696.7327},{"date":"2023-06-12","close":710.6603},{"date":"2023-06-13","close":717.5707},{"date":"2023-06-14","close":720.4321},{"date":"2023-06-15","close":718.9528},{"date":"2023-06-16","close":702.5919},{"date":"2023-06-20","close":701.1611},{"date":"2023-06-21","close":688.4014},{"date":"2023-06-22","close":698.2413},{"date":"2023-06-23","close":679.2429},{"date":"2023-06-26","close":681.5301},{"date":"2023-06-27","close":705.7064},{"date":"2023-06-28","close":704.8402},{"date":"2023-06-29","close":704.0226},{"date":"2023-06-30","close":705.3851},{"date":"2023-07-03","close":714.2712},{"date":"2023-07-05","close":696.5479},{"date":"2023-07-06","close":680.6248},{"date":"2023-07-07","close":678.1236},{"date":"2023-07-10","close":690.8638},{"date":"2023-07-11","close":686.1629},{"date":"2023-07-12","close":705.4922},{"date":"2023-07-13","close":730.6808},{"date":"2023-07-14","close":733.8733},{"date":"2023-07-17","close":734.3306},{"date":"2023-07-18","close":736.8027},{"date":"2023-07-19","close":696.6548},{"date":"2023-07-20","close":658.0642},{"date":"2023-07-21","close":674.834},{"date":"2023-07-24","close":666.1912},{"date":"2023-07-25","close":668.9357},{"date":"2023-07-26","close":666.0159},{"date":"2023-07-27","close":689.1996},{"date":"2023-07-28","close":699.1756},{"date":"2023-07-31","close":697.2679},{"date":"2023-08-01","close":691.311},{"date":"2023-08-02","close":666.2908},{"date":"2023-08-03","close":664.291},{"date":"2023-08-04","close":661.3939},{"date":"2023-08-07","close":676.3963},{"date":"2023-08-08","close":662.6912},{"date":"2023-08-09","close":655.9802},{"date":"2023-08-10","close":661.1696},{"date":"2023-08-11","close":645.5331},{"date":"2023-08-14","close":650.186},{"date":"2023-08-15","close":635.7005},{"date":"2023-08-16","close":630.5698},{"date":"2023-08-17","close":628.5212},{"date":"2023-08-18","close":639.2415},{"date":"2023-08-21","close":646.255},{"date":"2023-08-22","close":651.1323},{"date":"2023-08-23","close":660.4965},{"date":"2023-08-24","close":631.9158},{"date":"2023-08-25","close":635.0275},{"date":"2023-08-28","close":642.8116},{"date":"2023-08-29","close":651.1224},{"date":"2023-08-30","close":653.1221},{"date":"2023-08-31","close":644.3138},{"date":"2023-09-01","close":646.255},{"date":"2023-09-05","close":647.2695},{"date":"2023-09-06","close":649.6884},{"date":"2023-09-07","close":622.132},{"date":"2023-09-08","close":612.4459},{"date":"2023-09-11","close":612.2996},{"date":"2023-09-12","close":603.6083},{"date":"2023-09-13","close":601.9012},{"date":"2023-09-14","close":606.6322},{"date":"2023-09-15","close":582.0118},{"date":"2023-09-18","close":583.0555},{"date":"2023-09-19","close":579.1929},{"date":"2023-09-20","close":575.3982},{"date":"2023-09-21","close":567.8289},{"date":"2023-09-22","close":572.6865},{"date":"2023-09-25","close":571.7403},{"date":"2023-09-26","close":558.6498},{"date":"2023-09-27","close":560.4251},{"date":"2023-09-28","close":566.3948},{"date":"2023-09-29","close":574.2083},{"date":"2023-10-02","close":567.8873},{"date":"2023-10-03","close":556.5916},{"date":"2023-10-04","close":576.3542},{"date":"2023-10-05","close":567.4094},{"date":"2023-10-06","close":582.6947},{"date":"2023-10-09","close":576.8517},{"date":"2023-10-10","close":587.3672},{"date":"2023-10-11","close":591.3079},{"date":"2023-10-12","close":601.6183},{"date":"2023-10-13","close":585.0259},{"date":"2023-10-16","close":588.9766},{"date":"2023-10-17","close":593.688},{"date":"2023-10-18","close":568.931},{"date":"2023-10-19","close":573.301},{"date":"2023-10-20","close":565.8583},{"date":"2023-10-23","close":573.3596},{"date":"2023-10-24","close":586.0014},{"date":"2023-10-25","close":569.019},{"date":"2023-10-26","close":573.7595},{"date":"2023-10-27","close":575.5154},{"date":"2023-10-30","close":574.4228},{"date":"2023-10-31","close":584.109},{"date":"2023-11-01","close":594.8566},{"date":"2023-11-02","close":617.4669},{"date":"2023-11-03","close":628.2439},{"date":"2023-11-06","close":623.3835},{"date":"2023-11-07","close":622.2784},{"date":"2023-11-08","close":625.1926},{"date":"2023-11-09","close":620.2736},{"date":"2023-11-10","close":646.6978},{"date":"2023-11-13","close":640.165},{"date":"2023-11-14","close":660.5161},{"date":"2023-11-15","close":663.049},{"date":"2023-11-16","close":665.8557},{"date":"2023-11-17","close":670.9606},{"date":"2023-11-20","close":678.9994},{"date":"2023-11-21","close":669.3273},{"date":"2023-11-22","close":669.6991},{"date":"2023-11-24","close":675.9385},{"date":"2023-11-27","close":673.2001},{"date":"2023-11-28","close":661.0834},{"date":"2023-11-29","close":672.4472},{"date":"2023-11-30","close":668.682},{"date":"2023-12-01","close":676.9359},{"date":"2023-12-04","close":675.0974},{"date":"2023-12-05","close":679.2147},{"date":"2023-12-06","close":676.8186},{"date":"2023-12-07","close":684.2217},{"date":"2023-12-08","close":681.0726},{"date":"2023-12-11","close":694.578},{"date":"2023-12-12","close":704.6705},{"date":"2023-12-13","close":719.0757},{"date":"2023-12-14","close":737.0895},{"date":"2023-12-15","close":736.356},{"date":"2023-12-18","close":725.6965},{"date":"2023-12-19","close":728.2978},{"date":"2023-12-20","close":713.521},{"date":"2023-12-21","close":738.6152},{"date":"2023-12-22","close":735.9355},{"date":"2023-12-26","close":745.8618},{"date":"2023-12-27","close":747.182},{"date":"2023-12-28","close":741.1382},{"date":"2023-12-29","close":740.2287},{"date":"2024-01-02","close":701.1108},{"date":"2024-01-03","close":687.8596},{"date":"2024-01-04","close":684.8475},{"date":"2024-01-05","close":687.8302},{"date":"2024-01-08","close":704.9445},{"date":"2024-01-09","close":700.1622},{"date":"2024-01-10","close":701.9617},{"date":"2024-01-11","close":702.6852},{"date":"2024-01-12","close":697.4924},{"date":"2024-01-16","close":690.9207},{"date":"2024-01-17","close":696.5634},{"date":"2024-01-18","close":728.1121},{"date":"2024-01-19","close":741.1187},{"date":"2024-01-22","close":749.7736},{"date":"2024-01-23","close":761.2253},{"date":"2024-01-24","close":828.6255},{"date":"2024-01-25","close":849.9156},{"date":"2024-01-26","close":848.6147},{"date":"2024-01-29","close":863.1569},{"date":"2024-01-30","close":848.8886},{"date":"2024-01-31","close":850.639},{"date":"2024-02-01","close":870.9021},{"date":"2024-02-02","close":871.0195},{"date":"2024-02-05","close":880.2635},{"date":"2024-02-06","close":886.4846},{"date":"2024-02-07","close":903.4718},{"date":"2024-02-08","close":904.1673},{"date":"2024-02-09","close":930.285},{"date":"2024-02-12","close":910.3099},{"date":"2024-02-13","close":884.9464},{"date":"2024-02-14","close":905.6368},{"date":"2024-02-15","close":910.9271},{"date":"2024-02-16","close":910.0453},{"date":"2024-02-20","close":891.0693},{"date":"2024-02-21","close":889.7369},{"date":"2024-02-22","close":932.4892},{"date":"2024-02-23","close":914.2677},{"date":"2024-02-26","close":928.316},{"date":"2024-02-27","close":922.2225},{"date":"2024-02-28","close":920.3904},{"date":"2024-02-29","close":932.3228},{"date":"2024-03-01","close":970.7843},{"date":"2024-03-04","close":977.7397},{"date":"2024-03-05","close":949.1338},{"date":"2024-03-06","close":983.51},{"date":"2024-03-07","close":1026.0861},{"date":"2024-03-08","close":974.1052},{"date":"2024-03-11","close":943.0891},{"date":"2024-03-12","close":964.2694},{"date":"2024-03-13","close":949.075},{"date":"2024-03-14","close":940.258},{"date":"2024-03-15","close":921.0861},{"date":"2024-03-18","close":922.1931},{"date":"2024-03-19","close":932.5482},{"date":"2024-03-20","close":951.1713},{"date":"2024-03-21","close":970.6373},{"date":"2024-03-22","close":960.0276},{"date":"2024-03-25","close":959.0185},{"date":"2024-03-26","close":951.5437},{"date":"2024-03-27","close":954.1986},{"date":"2024-03-28","close":950.7307},{"date":"2024-04-01","close":972.7533},{"date":"2024-04-02","close":947.0471},{"date":"2024-04-03","close":960.3313},{"date":"2024-04-04","close":934.0175},{"date":"2024-04-05","close":959.6257},{"date":"2024-04-08","close":962.7216},{"date":"2024-04-09","close":969.6968},{"date":"2024-04-10","close":954.7864},{"date":"2024-04-11","close":971.999},{"date":"2024-04-12","close":942.2761},{"date":"2024-04-15","close":935.3989},{"date":"2024-04-16","close":957.0494},{"date":"2024-04-17","close":889.1491},{"date":"2024-04-18","close":870.947},{"date":"2024-04-19","close":842.0568},{"date":"2024-04-22","close":854.3125},{"date":"2024-04-23","close":883.2319},{"date":"2024-04-24","close":874.1702},{"date":"2024-04-25","close":884.1528},{"date":"2024-04-26","close":902.1503},{"date":"2024-04-29","close":893.1187},{"date":"2024-04-30","close":856.5014},{"date":"2024-05-01","close":837.2308},{"date":"2024-05-02","close":854.3515},{"date":"2024-05-03","close":885.1277},{"date":"2024-05-06","close":900.1379},{"date":"2024-05-07","close":891.5971},{"date":"2024-05-08","close":894.7875},{"date":"2024-05-09","close":896.8197},{"date":"2024-05-10","close":913.263},{"date":"2024-05-13","close":900.452},{"date":"2024-05-14","close":898.2825},{"date":"2024-05-15","close":920.2626},{"date":"2024-05-16","close":902.7099},{"date":"2024-05-17","close":908.0403},{"date":"2024-05-20","close":922.2457},{"date":"2024-05-21","close":908.3351},{"date":"2024-05-22","close":905.4488},{"date":"2024-05-23","close":917.1506},{"date":"2024-05-24","close":938.7186},{"date":"2024-05-28","close":973.6964},{"date":"2024-05-29","close":940.3482},{"date":"2024-05-30","close":948.4374},{"date":"2024-05-31","close":942.7729},{"date":"2024-06-03","close":947.809},{"date":"2024-06-04","close":933.4076},{"date":"2024-06-05","close":1022.2805},{"date":"2024-06-06","close":1033.3442},{"date":"2024-06-07","close":1009.5971},{"date":"2024-06-10","close":1022.6437},{"date":"2024-06-11","close":1017.0482},{"date":"2024-06-12","close":1049.2969},{"date":"2024-06-13","close":1033.4426},{"date":"2024-06-14","close":1009.0867},{"date":"2024-06-17","close":1033.2069},{"date":"2024-06-18","close":1041.954},{"date":"2024-06-20","close":1031.5085},{"date":"2024-06-21","close":1017.6274},{"date":"2024-06-24","close":983.6705},{"date":"2024-06-25","close":1004.61},{"date":"2024-06-26","close":997.9934},{"date":"2024-06-27","close":1009.1948},{"date":"2024-06-28","close":1004.0113},{"date":"2024-07-01","close":1014.5743},{"date":"2024-07-02","close":1028.7107},{"date":"2024-07-03","close":1051.8002},{"date":"2024-07-05","close":1054.8141},{"date":"2024-07-08","close":1057.671},{"date":"2024-07-09","close":1040.5696},{"date":"2024-07-10","close":1078.8361},{"date":"2024-07-11","close":1043.0532},{"date":"2024-07-12","close":1065.3969},{"date":"2024-07-15","close":1044.1626},{"date":"2024-07-16","close":1048.6393},{"date":"2024-07-17","close":915.0008},{"date":"2024-07-18","close":907.2355},{"date":"2024-07-19","close":878.9822},{"date":"2024-07-22","close":924.0323},{"date":"2024-07-23","close":915.7371},{"date":"2024-07-24","close":856.7763},{"date":"2024-07-25","close":846.8416},{"date":"2024-07-26","close":872.1301},{"date":"2024-07-29","close":856.2},{"date":"2024-07-30","close":846.06},{"date":"2024-07-31","close":921.2596},{"date":"2024-08-01","close":869.143},{"date":"2024-08-02","close":796.0088},{"date":"2024-08-05","close":806.8275},{"date":"2024-08-06","close":829.114},{"date":"2024-08-07","close":822.5637},{"date":"2024-08-08","close":862.1995},{"date":"2024-08-09","close":846.3648},{"date":"2024-08-12","close":838.8016},{"date":"2024-08-13","close":855.1575},{"date":"2024-08-14","close":865.0811},{"date":"2024-08-15","close":912.9489},{"date":"2024-08-16","close":903.517},{"date":"2024-08-19","close":917.7681},{"date":"2024-08-20","close":910.913},{"date":"2024-08-21","close":928.0557},{"date":"2024-08-22","close":892.7474},{"date":"2024-08-23","close":892.3049},{"date":"2024-08-26","close":868.7497},{"date":"2024-08-27","close":875.2114},{"date":"2024-08-28","close":873.4902},{"date":"2024-08-29","close":873.0771},{"date":"2024-08-30","close":888.9707},{"date":"2024-09-03","close":831.4548},{"date":"2024-09-04","close":798.1036},{"date":"2024-09-05","close":782.4854},{"date":"2024-09-06","close":740.3812},{"date":"2024-09-09","close":737.4601},{"date":"2024-09-10","close":738.9944},{"date":"2024-09-11","close":786.9507},{"date":"2024-09-12","close":786.9801},{"date":"2024-09-13","close":802.9032},{"date":"2024-09-16","close":789.8027},{"date":"2024-09-17","close":792.4091},{"date":"2024-09-18","close":774.8533},{"date":"2024-09-19","close":814.5087},{"date":"2024-09-20","close":782.1708},{"date":"2024-09-23","close":790.2553},{"date":"2024-09-24","close":800.5823},{"date":"2024-09-25","close":804.6933},{"date":"2024-09-26","close":838.3885},{"date":"2024-09-27","close":827.6683},{"date":"2024-09-30","close":819.5149},{"date":"2024-10-01","close":808.7944},{"date":"2024-10-02","close":818.4724},{"date":"2024-10-03","close":818.6886},{"date":"2024-10-04","close":819.269},{"date":"2024-10-07","close":803.7786},{"date":"2024-10-08","close":810.673},{"date":"2024-10-09","close":831.9563},{"date":"2024-10-10","close":820.223},{"date":"2024-10-11","close":826.8323},{"date":"2024-10-14","close":857.8917},{"date":"2024-10-15","close":718.3898},{"date":"2024-10-16","close":672.2529},{"date":"2024-10-17","close":689.0515},{"date":"2024-10-18","close":711.338},{"date":"2024-10-21","close":702.3289},{"date":"2024-10-22","close":709.0266},{"date":"2024-10-23","close":696.9391},{"date":"2024-10-24","close":699.0932},{"date":"2024-10-25","close":699.9684},{"date":"2024-10-28","close":696.9688},{"date":"2024-10-29","close":704.9843},{"date":"2024-10-30","close":674.119},{"date":"2024-10-31","close":662.9991},{"date":"2024-11-01","close":665.1481},{"date":"2024-11-04","close":661.6287},{"date":"2024-11-05","close":666.8537},{"date":"2024-11-06","close":652.037},{"date":"2024-11-07","close":667.593},{"date":"2024-11-08","close":659.9629},{"date":"2024-11-11","close":661.7767},{"date":"2024-11-12","close":659.677},{"date":"2024-11-13","close":663.8468},{"date":"2024-11-14","close":683.1193},{"date":"2024-11-15","close":649.2768},{"date":"2024-11-18","close":655.7831},{"date":"2024-11-19","close":652.7565},{"date":"2024-11-20","close":649.0796},{"date":"2024-11-21","close":662.6147},{"date":"2024-11-22","close":663.3245},{"date":"2024-11-25","close":674.7498},{"date":"2024-11-26","close":662.4274},{"date":"2024-11-27","close":660.9585},{"date":"2024-11-29","close":676.8595},{"date":"2024-12-02","close":701.3664},{"date":"2024-12-03","close":707.8629},{"date":"2024-12-04","close":709.6964},{"date":"2024-12-05","close":701.396},{"date":"2024-12-06","close":698.9117},{"date":"2024-12-09","close":696.4867},{"date":"2024-12-10","close":695.2545},{"date":"2024-12-11","close":704.2844},{"date":"2024-12-12","close":702.9733},{"date":"2024-12-13","close":708.3755},{"date":"2024-12-16","close":712.1215},{"date":"2024-12-17","close":724.7496},{"date":"2024-12-18","close":709.2725},{"date":"2024-12-19","close":700.1736},{"date":"2024-12-20","close":695.6586},{"date":"2024-12-23","close":710.8005},{"date":"2024-12-24","close":709.4894},{"date":"2024-12-26","close":705.6941},{"date":"2024-12-27","close":703.4563},{"date":"2024-12-30","close":686.264},{"date":"2024-12-31","close":683.2376},{"date":"2025-01-02","close":690.4733},{"date":"2025-01-03","close":704.2154},{"date":"2025-01-06","close":757.5964},{"date":"2025-01-07","close":746.8216},{"date":"2025-01-08","close":733.4147},{"date":"2025-01-10","close":728.5153},{"date":"2025-01-13","close":717.08},{"date":"2025-01-14","close":725.8339},{"date":"2025-01-15","close":715.9858},{"date":"2025-01-16","close":739.6254},{"date":"2025-01-17","close":745.5894},{"date":"2025-01-21","close":752.1646},{"date":"2025-01-22","close":755.822},{"date":"2025-01-23","close":735.6426},{"date":"2025-01-24","close":721.8513},{"date":"2025-01-27","close":680.3492},{"date":"2025-01-28","close":673.6456},{"date":"2025-01-29","close":702.5297},{"date":"2025-01-30","close":726.524},{"date":"2025-01-31","close":728.8112},{"date":"2025-02-03","close":720.6782},{"date":"2025-02-04","close":721.0232},{"date":"2025-02-05","close":732.0446},{"date":"2025-02-06","close":728.6337},{"date":"2025-02-07","close":717.3658},{"date":"2025-02-10","close":733.5133},{"date":"2025-02-11","close":743.8564},{"date":"2025-02-12","close":747.0078},{"date":"2025-02-13","close":767.5756},{"date":"2025-02-14","close":742.4438},{"date":"2025-02-18","close":735.2025},{"date":"2025-02-19","close":735.7756},{"date":"2025-02-20","close":734.0864},{"date":"2025-02-21","close":728.2776},{"date":"2025-02-24","close":727.0427},{"date":"2025-02-25","close":721.3426},{"date":"2025-02-26","close":737.8797},{"date":"2025-02-27","close":689.2463},{"date":"2025-02-28","close":700.4884},{"date":"2025-03-03","close":691.3801},{"date":"2025-03-04","close":699.6387},{"date":"2025-03-05","close":730.7867},{"date":"2025-03-06","close":706.1786},{"date":"2025-03-07","close":723.348},{"date":"2025-03-10","close":674.8331},{"date":"2025-03-11","close":681.847},{"date":"2025-03-12","close":694.8476},{"date":"2025-03-13","close":686.1739},{"date":"2025-03-14","close":705.3487},{"date":"2025-03-17","close":721.4809},{"date":"2025-03-18","close":722.2515},{"date":"2025-03-19","close":726.0053},{"date":"2025-03-20","close":725.1657},{"date":"2025-03-21","close":707.5419},{"date":"2025-03-24","close":719.0211},{"date":"2025-03-25","close":717.9344},{"date":"2025-03-26","close":697.2086},{"date":"2025-03-27","close":682.262},{"date":"2025-03-28","close":666.4064},{"date":"2025-03-31","close":654.6012},{"date":"2025-04-01","close":659.2542},{"date":"2025-04-02","close":660.9039},{"date":"2025-04-03","close":615.6687},{"date":"2025-04-04","close":598.2128},{"date":"2025-04-07","close":608.3782},{"date":"2025-04-08","close":588.1561},{"date":"2025-04-09","close":678.9328},{"date":"2025-04-10","close":641.6797},{"date":"2025-04-11","close":660.7063},{"date":"2025-04-14","close":664.7172},{"date":"2025-04-15","close":674.8825},{"date":"2025-04-16","close":627.2369},{"date":"2025-04-17","close":632.4035},{"date":"2025-04-21","close":617.1209},{"date":"2025-04-22","close":630.9512},{"date":"2025-04-23","close":650.0076},{"date":"2025-04-24","close":666.8214},{"date":"2025-04-25","close":669.0638},{"date":"2025-04-28","close":666.6667},{"date":"2025-04-29","close":660.077},{"date":"2025-04-30","close":662.0292},{"date":"2025-05-01","close":660.6815},{"date":"2025-05-02","close":684.0777},{"date":"2025-05-05","close":677.1707},{"date":"2025-05-06","close":673.8312},{"date":"2025-05-07","close":694.0465},{"date":"2025-05-08","close":701.6172},{"date":"2025-05-09","close":699.8138},{"date":"2025-05-12","close":743.4054},{"date":"2025-05-13","close":756.9813},{"date":"2025-05-14","close":761.9459},{"date":"2025-05-15","close":751.4915},{"date":"2025-05-16","close":741.3244},{"date":"2025-05-19","close":742.345},{"date":"2025-05-20","close":741.9785},{"date":"2025-05-21","close":730.4933},{"date":"2025-05-22","close":733.9915},{"date":"2025-05-23","close":725.8557},{"date":"2025-05-27","close":749.9357},{"date":"2025-05-28","close":739.7488},{"date":"2025-05-29","close":740.3036},{"date":"2025-05-30","close":730.097},{"date":"2025-06-02","close":739.7686},{"date":"2025-06-03","close":740.4821},{"date":"2025-06-04","close":736.0526},{"date":"2025-06-05","close":740.9874},{"date":"2025-06-06","close":746.1998},{"date":"2025-06-09","close":763.2242},{"date":"2025-06-10","close":777.8604},{"date":"2025-06-11","close":776.9884},{"date":"2025-06-12","close":779.0893},{"date":"2025-06-13","close":754.1075},{"date":"2025-06-16","close":768.2086},{"date":"2025-06-17","close":752.9778},{"date":"2025-06-18","close":754.7418},{"date":"2025-06-20","close":749.6781},{"date":"2025-06-23","close":772.6579},{"date":"2025-06-24","close":805.9933},{"date":"2025-06-25","close":807.8562},{"date":"2025-06-26","close":790.8616},{"date":"2025-06-27","close":788.741},{"date":"2025-06-30","close":794.1317},{"date":"2025-07-01","close":783.3105},{"date":"2025-07-02","close":792.3481},{"date":"2025-07-03","close":787.3041},{"date":"2025-07-07","close":777.9794},{"date":"2025-07-08","close":786.9077},{"date":"2025-07-09","close":792.5859},{"date":"2025-07-10","close":794.8254},{"date":"2025-07-11","close":794.6669},{"date":"2025-07-14","close":799.4234},{"date":"2025-07-15","close":815.5658},{"date":"2025-07-16","close":747.6169},{"date":"2025-07-17","close":738.1632},{"date":"2025-07-18","close":727.9269},{"date":"2025-07-21","close":713.1617},{"date":"2025-07-22","close":699.0904},{"date":"2025-07-23","close":710.4366},{"date":"2025-07-24","close":718.5128},{"date":"2025-07-25","close":704.8081},{"date":"2025-07-28","close":723.3784},{"date":"2025-07-29","close":713.7308},{"date":"2025-07-30","close":716.6712},{"date":"2025-07-31","close":690.1083},{"date":"2025-08-01","close":685.2507},{"date":"2025-08-04","close":694.7275},{"date":"2025-08-05","close":685.062},{"date":"2025-08-06","close":686.3831},{"date":"2025-08-07","close":708.3964},{"date":"2025-08-08","close":717.5354},{"date":"2025-08-11","close":716.5321},{"date":"2025-08-12","close":736.8764},{"date":"2025-08-13","close":750.5652},{"date":"2025-08-14","close":750.2076},{"date":"2025-08-15","close":737.244},{"date":"2025-08-18","close":742.5983},{"date":"2025-08-19","close":738.6844},{"date":"2025-08-20","close":744.5254},{"date":"2025-08-21","close":730.5288},{"date":"2025-08-22","close":749.8897},{"date":"2025-08-25","close":749.4625},{"date":"2025-08-26","close":758.1446},{"date":"2025-08-27","close":764.8996},{"date":"2025-08-28","close":758.4029},{"date":"2025-08-29","close":737.701},{"date":"2025-09-02","close":721.042},{"date":"2025-09-03","close":731.9394},{"date":"2025-09-04","close":748.4393},{"date":"2025-09-05","close":776.5221},{"date":"2025-09-08","close":790.9757},{"date":"2025-09-09","close":799.7969},{"date":"2025-09-10","close":787.8863},{"date":"2025-09-11","close":798.8333},{"date":"2025-09-12","close":808.479},{"date":"2025-09-15","close":861.5551},{"date":"2025-09-16","close":872.6014},{"date":"2025-09-17","close":866.4922},{"date":"2025-09-18","close":921.6543},{"date":"2025-09-19","close":925.9755},{"date":"2025-09-22","close":951.4556},{"date":"2025-09-23","close":957.1278},{"date":"2025-09-24","close":940.6676},{"date":"2025-09-25","close":943.2603},{"date":"2025-09-26","close":945.2172},{"date":"2025-09-29","close":956.2338},{"date":"2025-09-30","close":961.6775},{"date":"2025-10-01","close":996.6244},{"date":"2025-10-02","close":1023.3462},{"date":"2025-10-03","close":1025.3827},{"date":"2025-10-06","close":1036.3893},{"date":"2025-10-07","close":995.6609},{"date":"2025-10-08","close":981.2668},{"date":"2025-10-09","close":974.045},{"date":"2025-10-10","close":929.9888},{"date":"2025-10-13","close":978.1377},{"date":"2025-10-14","close":976.6675},{"date":"2025-10-15","close":1003.1211},{"date":"2025-10-16","close":1012.8363},{"date":"2025-10-17","close":1022.4522},{"date":"2025-10-20","close":1035.2469},{"date":"2025-10-21","close":1018.2304},{"date":"2025-10-22","close":1004.8645},{"date":"2025-10-23","close":1029.5449},{"date":"2025-10-24","close":1026.2568},{"date":"2025-10-27","close":1052.9588},{"date":"2025-10-28","close":1045.5085},{"date":"2025-10-29","close":1065.5985},{"date":"2025-10-30","close":1070.186},{"date":"2025-10-31","close":1054.0454},{"date":"2025-11-03","close":1061.5982},{"date":"2025-11-04","close":1025.0978},{"date":"2025-11-05","close":1038.6411},{"date":"2025-11-06","close":1024.1624},{"date":"2025-11-07","close":1011.9823},{"date":"2025-11-10","close":1033.7054},{"date":"2025-11-11","close":1017.4155},{"date":"2025-11-12","close":1032.2526},{"date":"2025-11-13","close":1014.8681},{"date":"2025-11-14","close":1002.0511},{"date":"2025-11-17","close":1015.0074},{"date":"2025-11-18","close":999.1454},{"date":"2025-11-19","close":1034.2428},{"date":"2025-11-20","close":976.2381},{"date":"2025-11-21","close":961.8389},{"date":"2025-11-24","close":982.9849},{"date":"2025-11-25","close":998.3095},{"date":"2025-11-26","close":1035.8747},{"date":"2025-11-28","close":1054.8116},{"date":"2025-12-01","close":1082.6646},{"date":"2025-12-02","close":1103.3528},{"date":"2025-12-03","close":1135.3355},{"date":"2025-12-04","close":1104.6465},{"date":"2025-12-05","close":1094.0884},{"date":"2025-12-08","close":1114.2094},{"date":"2025-12-09","close":1105.9998},{"date":"2025-12-10","close":1113.8412},{"date":"2025-12-11","close":1117.344},{"date":"2025-12-12","close":1075.5595},{"date":"2025-12-15","close":1082.4954},{"date":"2025-12-16","close":1070.783},{"date":"2025-12-17","close":1010.4598},{"date":"2025-12-18","close":1031.2376},{"date":"2025-12-19","close":1050.8511},{"date":"2025-12-22","close":1051.8064},{"date":"2025-12-23","close":1056.6426},{"date":"2025-12-24","close":1060.3046},{"date":"2025-12-26","close":1067.4992},{"date":"2025-12-29","close":1060.7773},{"date":"2025-12-30","close":1066.8922},{"date":"2025-12-31","close":1064.6233},{"date":"2026-01-02","close":1158.0836},{"date":"2026-01-05","close":1222.1784},{"date":"2026-01-06","close":1236.1098},{"date":"2026-01-07","close":1222.457},{"date":"2026-01-08","close":1188.4741},{"date":"2026-01-09","close":1267.6447},{"date":"2026-01-12","close":1274.9587},{"date":"2026-01-13","close":1263.9429},{"date":"2026-01-14","close":1257.5344},{"date":"2026-01-15","close":1325.0822},{"date":"2026-01-16","close":1351.9202},{"date":"2026-01-20","close":1319.5793},{"date":"2026-01-21","close":1353.4327},{"date":"2026-01-22","close":1388.1719},{"date":"2026-01-23","close":1382.241},{"date":"2026-01-26","close":1406.432},{"date":"2026-01-27","close":1447.4702},{"date":"2026-01-28","close":1415.9552},{"date":"2026-01-29","close":1448.0374},{"date":"2026-01-30","close":1416.0348},{"date":"2026-02-02","close":1434.3348},{"date":"2026-02-03","close":1389.0476},{"date":"2026-02-04","close":1332.5753},{"date":"2026-02-05","close":1343.5513},{"date":"2026-02-06","close":1406.0937},{"date":"2026-02-09","close":1422.493},{"date":"2026-02-10","close":1408.5978},{"date":"2026-02-11","close":1430.5296},{"date":"2026-02-12","close":1401.8718},{"date":"2026-02-13","close":1401.6127},{"date":"2026-02-17","close":1414.7359},{"date":"2026-02-18","close":1463.502},{"date":"2026-02-19","close":1453.7468},{"date":"2026-02-20","close":1464.3689},{"date":"2026-02-23","close":1480.7107},{"date":"2026-02-24","close":1492.4787},{"date":"2026-02-25","close":1521.0867},{"date":"2026-02-26","close":1458.5995},{"date":"2026-02-27","close":1445.4066},{"date":"2026-03-02","close":1418.4825},{"date":"2026-03-03","close":1356.1049},{"date":"2026-03-04","close":1394.3984},{"date":"2026-03-05","close":1363.4986},{"date":"2026-03-06","close":1288.207},{"date":"2026-03-09","close":1352.5975},{"date":"2026-03-10","close":1378.4852},{"date":"2026-03-11","close":1381.7535},{"date":"2026-03-12","close":1346.7782},{"date":"2026-03-13","close":1340.9091},{"date":"2026-03-16","close":1370.673},{"date":"2026-03-17","close":1384.2247},{"date":"2026-03-18","close":1350.3554},{"date":"2026-03-19","close":1361.5356},{"date":"2026-03-20","close":1312.5702},{"date":"2026-03-23","close":1364.7541},{"date":"2026-03-24","close":1394.4482},{"date":"2026-03-25","close":1388.9379},{"date":"2026-03-26","close":1324.7766},{"date":"2026-03-27","close":1297.8427},{"date":"2026-03-30","close":1249.505},{"date":"2026-03-31","close":1316.1374},{"date":"2026-04-01","close":1354.9291},{"date":"2026-04-02","close":1312.5502},{"date":"2026-04-06","close":1299.3772},{"date":"2026-04-07","close":1301.8085},{"date":"2026-04-08","close":1416.0014},{"date":"2026-04-09","close":1443.4934},{"date":"2026-04-10","close":1473.0281},{"date":"2026-04-13","close":1494.8702},{"date":"2026-04-14","close":1512.9059},{"date":"2026-04-15","close":1476.5057},{"date":"2026-04-16","close":1405.8177},{"date":"2026-04-17","close":1454.6137},{"date":"2026-04-20","close":1471.2544},{"date":"2026-04-21","close":1453.7867},{"date":"2026-04-22","close":1438.5311},{"date":"2026-04-23","close":1412.7629},{"date":"2026-04-24","close":1452.5212},{"date":"2026-04-27","close":1430.5081},{"date":"2026-04-28","close":1382.6927},{"date":"2026-04-29","close":1392.1999},{"date":"2026-04-30","close":1437.0493},{"date":"2026-05-01","close":1425.0954},{"date":"2026-05-04","close":1384.3405},{"date":"2026-05-05","close":1440.974},{"date":"2026-05-06","close":1542.6567},{"date":"2026-05-07","close":1514.5546},{"date":"2026-05-08","close":1589.8729},{"date":"2026-05-11","close":1563.6983},{"date":"2026-05-12","close":1518.8888},{"date":"2026-05-13","close":1579.447},{"date":"2026-05-14","close":1582.373},{"date":"2026-05-15","close":1499.7846},{"date":"2026-05-18","close":1470.4042},{"date":"2026-05-19","close":1457.4717},{"date":"2026-05-20","close":1548.0394},{"date":"2026-05-21","close":1589.8529},{"date":"2026-05-22","close":1630.6978},{"date":"2026-05-26","close":1629.8289},{"date":"2026-05-27","close":1595.715},{"date":"2026-05-28","close":1603.6044},{"date":"2026-05-29","close":1610.5849},{"date":"2026-06-01","close":1626.3736},{"date":"2026-06-02","close":1703.07},{"date":"2026-06-03","close":1724.0317},{"date":"2026-06-04","close":1755.0998},{"date":"2026-06-05","close":1639.5258},{"date":"2026-06-08","close":1746.6811},{"date":"2026-06-09","close":1775.3724},{"date":"2026-06-10","close":1731.8512},{"date":"2026-06-11","close":1896.9182},{"date":"2026-06-12","close":1861.0367},{"date":"2026-06-15","close":1890.1074},{"date":"2026-06-16","close":1801.4572},{"date":"2026-06-17","close":1865.3109},{"date":"2026-06-18","close":1927.0775},{"date":"2026-06-22","close":1926.6481},{"date":"2026-06-23","close":1776.0615},{"date":"2026-06-24","close":1760.3926},{"date":"2026-06-25","close":1838.6969},{"date":"2026-06-26","close":1792.1997},{"date":"2026-06-29","close":1880.5703},{"date":"2026-06-30","close":1986.7569},{"date":"2026-07-01","close":1840.5544},{"date":"2026-07-02","close":1766.9338},{"date":"2026-07-06","close":1822.6086},{"date":"2026-07-07","close":1744.9235},{"date":"2026-07-08","close":1766.2647},{"date":"2026-07-09","close":1801.8167},{"date":"2026-07-10","close":1794.896},{"date":"2026-07-13","close":1723.7122},{"date":"2026-07-14","close":1773.2453},{"date":"2026-07-15","close":1812.8218},{"date":"2026-07-16","close":1782.4628},{"date":"2026-07-17","close":1745.2231},{"date":"2026-07-20","close":1736.6746},{"date":"2026-07-21","close":1799.0804},{"date":"2026-07-22","close":1799.4299},{"date":"2026-07-23","close":1800.5684},{"date":"2026-07-24","close":1754.7203},{"date":"2026-07-27","close":1653.0276},{"date":"2026-07-28","close":1582.95},{"date":"2026-07-29","close":1550.69},{"date":"2026-07-30","close":1651.44},{"date":"2026-07-31","close":1629.0},{"date":"2026-08-03","close":1642.52},{"date":"2026-08-04","close":1711.89},{"date":"2026-08-05","close":1678.22},{"date":"2026-08-06","close":1704.37},{"date":"2026-08-07","close":1740.99},{"date":"2026-08-10","close":1733.48},{"date":"2026-08-11","close":1799.38},{"date":"2026-08-12","close":1810.07},{"date":"2026-08-13","close":1847.9},{"date":"2026-08-14","close":1844.08},{"date":"2026-08-17","close":1883.12},{"date":"2026-08-18","close":1802.98},{"date":"2026-08-19","close":1751.73},{"date":"2026-08-20","close":1750.31},{"date":"2026-08-21","close":1763.76},{"date":"2026-08-24","close":1740.13},{"date":"2026-08-25","close":1744.16},{"date":"2026-08-26","close":1745.64},{"date":"2026-08-27","close":1735.01},{"date":"2026-08-28","close":1696.16},{"date":"2026-08-31","close":1696.01},{"date":"2026-09-01","close":1665.14},{"date":"2026-09-02","close":1682.3},{"date":"2026-09-03","close":1646.19},{"date":"2026-09-04","close":1714.88},{"date":"2026-09-08","close":1764.85},{"date":"2026-09-09","close":1729.52},{"date":"2026-09-10","close":1687.43},{"date":"2026-09-11","close":1698.3},{"date":"2026-09-14","close":1575.15},{"date":"2026-09-15","close":1591.48},{"date":"2026-09-16","close":1602.22},{"date":"2026-09-17","close":1629.67},{"date":"2026-09-18","close":1679.92},{"date":"2026-09-21","close":1711.32},{"date":"2026-09-22","close":1747.9},{"date":"2026-09-23","close":1744.61},{"date":"2026-09-24","close":1722.5},{"date":"2026-09-25","close":1743.94},{"date":"2026-09-28","close":1771.41},{"date":"2026-09-29","close":1834.39},{"date":"2026-09-30","close":1811.67},{"date":"2026-10-01","close":1808.49},{"date":"2026-10-02","close":1867.31},{"date":"2026-10-05","close":1859.86},{"date":"2026-10-06","close":1834.1},{"date":"2026-10-07","close":1804.96},{"date":"2026-10-08","close":1769.79},{"date":"2026-10-09","close":1780.34},{"date":"2026-10-12","close":1750.24},{"date":"2026-10-13","close":1717.76},{"date":"2026-10-14","close":1650.0},{"date":"2026-10-15","close":1657.44},{"date":"2026-10-16","close":1641.52},{"date":"2026-10-19","close":1647.12},{"date":"2026-10-20","close":1630.84},{"date":"2026-10-21","close":1676.69},{"date":"2026-10-22","close":1560.54}],"chart_data":[{"date":"2024-10-23","open":702.28,"high":704.5,"low":688.56,"close":696.94,"volume":1681361,"rsi_14":32.41,"sma_20":793.15,"sma_60":830.47,"sma_120":906.34},{"date":"2024-10-24","open":708.12,"high":708.13,"low":694.81,"close":699.09,"volume":1854661,"rsi_14":32.72,"sma_20":786.07,"sma_60":826.7,"sma_120":904.75},{"date":"2024-10-25","open":704.19,"high":711.33,"low":699.51,"close":699.97,"volume":1380123,"rsi_14":34.42,"sma_20":779.57,"sma_60":823.84,"sma_120":903.04},{"date":"2024-10-28","open":696.71,"high":699.77,"low":692.39,"close":696.97,"volume":1182820,"rsi_14":32.73,"sma_20":773.34,"sma_60":822.16,"sma_120":901.38},{"date":"2024-10-29","open":697.69,"high":705.77,"low":693.7,"close":704.98,"volume":1445456,"rsi_14":29.54,"sma_20":767.98,"sma_60":820.4,"sma_120":899.74},{"date":"2024-10-30","open":683.7,"high":685.74,"low":672.93,"close":674.12,"volume":3085186,"rsi_14":27.85,"sma_20":760.57,"sma_60":817.75,"sma_120":897.83},{"date":"2024-10-31","open":673.28,"high":673.3,"low":657.74,"close":663.0,"volume":2398265,"rsi_14":25.53,"sma_20":752.57,"sma_60":815.02,"sma_120":895.68},{"date":"2024-11-01","open":668.91,"high":673.06,"low":663.9,"close":665.15,"volume":1801716,"rsi_14":18.56,"sma_20":744.66,"sma_60":811.66,"sma_120":893.66},{"date":"2024-11-04","open":666.45,"high":668.8,"low":661.29,"close":661.63,"volume":1232509,"rsi_14":33.15,"sma_20":737.35,"sma_60":808.5,"sma_120":891.63},{"date":"2024-11-05","open":663.95,"high":675.79,"low":663.9,"close":666.85,"volume":1282017,"rsi_14":47.37,"sma_20":729.96,"sma_60":805.56,"sma_120":889.45},{"date":"2024-11-06","open":659.06,"high":663.48,"low":645.47,"close":652.04,"volume":3208584,"rsi_14":35.19,"sma_20":720.74,"sma_60":802.09,"sma_120":887.3},{"date":"2024-11-07","open":664.54,"high":670.19,"low":660.3,"close":667.59,"volume":1758311,"rsi_14":31.63,"sma_20":712.9,"sma_60":798.72,"sma_120":885.24},{"date":"2024-11-08","open":660.49,"high":661.71,"low":652.49,"close":659.96,"volume":1726789,"rsi_14":31.99,"sma_20":704.34,"sma_60":794.41,"sma_120":882.99},{"date":"2024-11-11","open":662.23,"high":662.44,"low":652.54,"close":661.78,"volume":1520061,"rsi_14":29.15,"sma_20":694.29,"sma_60":790.28,"sma_120":880.87},{"date":"2024-11-12","open":663.09,"high":666.93,"low":653.42,"close":659.68,"volume":1710979,"rsi_14":31.87,"sma_20":691.23,"sma_60":785.88,"sma_120":878.76},{"date":"2024-11-13","open":655.18,"high":664.11,"low":647.45,"close":663.85,"volume":2453675,"rsi_14":33.13,"sma_20":690.73,"sma_60":781.67,"sma_120":876.59},{"date":"2024-11-14","open":695.65,"high":701.89,"low":681.71,"close":683.12,"volume":3925296,"rsi_14":42.76,"sma_20":690.34,"sma_60":777.49,"sma_120":874.39},{"date":"2024-11-15","open":668.73,"high":670.23,"low":648.18,"close":649.28,"volume":3063214,"rsi_14":34.44,"sma_20":687.11,"sma_60":773.34,"sma_120":871.62},{"date":"2024-11-18","open":641.82,"high":659.36,"low":638.8,"close":655.78,"volume":2012643,"rsi_14":34.49,"sma_20":684.67,"sma_60":769.31,"sma_120":869.18},{"date":"2024-11-19","open":653.41,"high":661.88,"low":644.19,"close":652.76,"volume":1640722,"rsi_14":41.83,"sma_20":681.73,"sma_60":765.62,"sma_120":866.65},{"date":"2024-11-20","open":647.21,"high":649.13,"low":636.28,"close":649.08,"volume":1677808,"rsi_14":44.36,"sma_20":679.22,"sma_60":761.77,"sma_120":864.13},{"date":"2024-11-21","open":644.63,"high":663.5,"low":639.8,"close":662.61,"volume":2859043,"rsi_14":49.06,"sma_20":677.29,"sma_60":758.17,"sma_120":861.69},{"date":"2024-11-22","open":658.32,"high":665.22,"low":656.76,"close":663.32,"volume":1275596,"rsi_14":50.64,"sma_20":675.35,"sma_60":754.59,"sma_120":859.37},{"date":"2024-11-25","open":675.27,"high":676.96,"low":668.37,"close":674.75,"volume":1511334,"rsi_14":52.86,"sma_20":674.14,"sma_60":750.93,"sma_120":856.4},{"date":"2024-11-26","open":669.94,"high":672.17,"low":657.36,"close":662.43,"volume":1424053,"rsi_14":53.83,"sma_20":671.98,"sma_60":748.04,"sma_120":853.22},{"date":"2024-11-27","open":660.25,"high":663.14,"low":650.24,"close":660.96,"volume":1231751,"rsi_14":47.27,"sma_20":671.31,"sma_60":745.69,"sma_120":850.24},{"date":"2024-11-29","open":669.23,"high":689.71,"low":668.9,"close":676.86,"volume":1706533,"rsi_14":56.51,"sma_20":672.02,"sma_60":743.87,"sma_120":847.28},{"date":"2024-12-02","open":672.07,"high":703.55,"low":671.03,"close":701.37,"volume":2325913,"rsi_14":62.98,"sma_20":673.85,"sma_60":743.18,"sma_120":844.58},{"date":"2024-12-03","open":692.67,"high":711.09,"low":690.67,"close":707.86,"volume":1647225,"rsi_14":65.36,"sma_20":676.2,"sma_60":742.65,"sma_120":841.65},{"date":"2024-12-04","open":713.51,"high":714.65,"low":706.75,"close":709.7,"volume":1529828,"rsi_14":64.84,"sma_20":678.37,"sma_60":742.13,"sma_120":838.88},{"date":"2024-12-05","open":718.79,"high":718.86,"low":697.95,"close":701.4,"volume":1801140,"rsi_14":56.37,"sma_20":680.88,"sma_60":740.65,"sma_120":836.24},{"date":"2024-12-06","open":701.63,"high":707.02,"low":697.04,"close":698.91,"volume":1215435,"rsi_14":72.12,"sma_20":682.46,"sma_60":739.13,"sma_120":833.38},{"date":"2024-12-09","open":703.12,"high":712.94,"low":695.63,"close":696.49,"volume":1267465,"rsi_14":68.82,"sma_20":684.32,"sma_60":737.3,"sma_120":830.42},{"date":"2024-12-10","open":706.44,"high":708.1,"low":690.62,"close":695.25,"volume":1214669,"rsi_14":69.99,"sma_20":686.01,"sma_60":735.67,"sma_120":827.55},{"date":"2024-12-11","open":701.78,"high":707.8,"low":696.46,"close":704.28,"volume":1217552,"rsi_14":74.72,"sma_20":688.28,"sma_60":734.15,"sma_120":824.86},{"date":"2024-12-12","open":703.21,"high":709.66,"low":700.54,"close":702.97,"volume":868707,"rsi_14":70.29,"sma_20":690.26,"sma_60":732.91,"sma_120":822.45},{"date":"2024-12-13","open":708.38,"high":714.68,"low":706.05,"close":708.38,"volume":1455664,"rsi_14":71.63,"sma_20":691.54,"sma_60":731.08,"sma_120":819.91},{"date":"2024-12-16","open":709.82,"high":720.62,"low":703.2,"close":712.12,"volume":1542830,"rsi_14":69.37,"sma_20":694.73,"sma_60":729.86,"sma_120":817.46},{"date":"2024-12-17","open":729.49,"high":734.54,"low":722.28,"close":724.75,"volume":1753262,"rsi_14":82.2,"sma_20":698.23,"sma_60":728.73,"sma_120":815.02},{"date":"2024-12-18","open":737.88,"high":746.44,"low":705.32,"close":709.27,"volume":2257042,"rsi_14":71.81,"sma_20":701.09,"sma_60":727.15,"sma_120":812.49},{"date":"2024-12-19","open":707.55,"high":710.59,"low":698.71,"close":700.17,"volume":1622759,"rsi_14":61.21,"sma_20":703.69,"sma_60":725.35,"sma_120":809.8},{"date":"2024-12-20","open":690.21,"high":710.17,"low":686.39,"close":695.66,"volume":2701763,"rsi_14":46.6,"sma_20":705.36,"sma_60":722.91,"sma_120":806.95},{"date":"2024-12-23","open":697.05,"high":711.8,"low":697.04,"close":710.8,"volume":1232626,"rsi_14":51.59,"sma_20":707.77,"sma_60":720.9,"sma_120":804.03},{"date":"2024-12-24","open":706.22,"high":709.97,"low":704.85,"close":709.49,"volume":586834,"rsi_14":49.89,"sma_20":709.53,"sma_60":719.01,"sma_120":801.07},{"date":"2024-12-26","open":704.07,"high":710.27,"low":701.01,"close":705.69,"volume":734798,"rsi_14":52.45,"sma_20":711.73,"sma_60":717.23,"sma_120":798.06},{"date":"2024-12-27","open":707.3,"high":707.31,"low":698.53,"close":703.46,"volume":942319,"rsi_14":52.6,"sma_20":713.88,"sma_60":715.25,"sma_120":795.17},{"date":"2024-12-30","open":690.06,"high":692.83,"low":684.61,"close":686.26,"volume":1202603,"rsi_14":44.99,"sma_20":714.36,"sma_60":712.98,"sma_120":791.82},{"date":"2024-12-31","open":691.42,"high":693.0,"low":677.67,"close":683.24,"volume":964971,"rsi_14":44.22,"sma_20":713.44,"sma_60":710.65,"sma_120":788.74},{"date":"2025-01-02","open":695.32,"high":701.85,"low":686.45,"close":690.47,"volume":1116282,"rsi_14":43.24,"sma_20":712.56,"sma_60":708.7,"sma_120":785.53},{"date":"2025-01-03","open":693.17,"high":707.38,"low":692.6,"close":704.22,"volume":1064105,"rsi_14":50.54,"sma_20":712.28,"sma_60":706.87,"sma_120":782.62},{"date":"2025-01-06","open":740.39,"high":770.0,"low":739.0,"close":757.6,"volume":2761133,"rsi_14":65.14,"sma_20":715.13,"sma_60":705.58,"sma_120":780.12},{"date":"2025-01-07","open":763.99,"high":767.34,"low":742.79,"close":746.82,"volume":1490168,"rsi_14":60.23,"sma_20":717.56,"sma_60":704.31,"sma_120":778.67},{"date":"2025-01-08","open":742.31,"high":742.63,"low":726.53,"close":733.41,"volume":1185356,"rsi_14":52.54,"sma_20":719.43,"sma_60":702.7,"sma_120":777.17},{"date":"2025-01-10","open":740.34,"high":740.63,"low":724.96,"close":728.52,"volume":1515810,"rsi_14":56.02,"sma_20":721.12,"sma_60":700.48,"sma_120":775.87},{"date":"2025-01-13","open":710.96,"high":718.65,"low":707.4,"close":717.08,"volume":1321847,"rsi_14":55.21,"sma_20":721.77,"sma_60":700.43,"sma_120":774.08},{"date":"2025-01-14","open":727.07,"high":729.02,"low":717.72,"close":725.83,"volume":1022576,"rsi_14":59.07,"sma_20":722.93,"sma_60":701.31,"sma_120":772.45},{"date":"2025-01-15","open":728.95,"high":733.89,"low":714.89,"close":715.99,"volume":1864362,"rsi_14":51.61,"sma_20":723.31,"sma_60":701.73,"sma_120":771.23},{"date":"2025-01-16","open":748.02,"high":760.6,"low":737.83,"close":739.63,"volume":2407611,"rsi_14":58.22,"sma_20":724.71,"sma_60":702.18,"sma_120":770.29},{"date":"2025-01-17","open":757.0,"high":758.28,"low":740.83,"close":745.59,"volume":1933558,"rsi_14":60.75,"sma_20":725.77,"sma_60":702.89,"sma_120":769.19},{"date":"2025-01-21","open":752.16,"high":756.82,"low":744.76,"close":752.16,"volume":1332045,"rsi_14":62.83,"sma_20":727.94,"sma_60":703.59,"sma_120":768.29},{"date":"2025-01-22","open":766.71,"high":773.67,"low":755.01,"close":755.82,"volume":1699875,"rsi_14":69.72,"sma_20":730.76,"sma_60":704.56,"sma_120":767.51},{"date":"2025-01-23","open":729.5,"high":737.13,"low":725.55,"close":735.64,"volume":1751059,"rsi_14":63.54,"sma_20":732.79,"sma_60":705.15,"sma_120":765.93},{"date":"2025-01-24","open":738.72,"high":739.35,"low":718.94,"close":721.85,"volume":1505743,"rsi_14":57.84,"sma_20":733.35,"sma_60":705.49,"sma_120":764.66},{"date":"2025-01-27","open":663.24,"high":680.79,"low":662.39,"close":680.35,"volume":4947774,"rsi_14":44.76,"sma_20":731.88,"sma_60":705.18,"sma_120":763.67},{"date":"2025-01-28","open":669.16,"high":683.6,"low":657.13,"close":673.65,"volume":2811890,"rsi_14":26.83,"sma_20":730.25,"sma_60":704.65,"sma_120":762.53},{"date":"2025-01-29","open":716.83,"high":718.11,"low":694.6,"close":702.53,"volume":4971530,"rsi_14":38.88,"sma_20":730.2,"sma_60":705.13,"sma_120":761.44},{"date":"2025-01-30","open":729.59,"high":735.0,"low":720.2,"close":726.52,"volume":2745560,"rsi_14":48.36,"sma_20":732.24,"sma_60":706.21,"sma_120":760.61},{"date":"2025-01-31","open":737.47,"high":743.88,"low":727.29,"close":728.81,"volume":2127326,"rsi_14":50.07,"sma_20":734.56,"sma_60":707.28,"sma_120":759.47},{"date":"2025-02-03","open":708.92,"high":725.01,"low":707.72,"close":720.68,"volume":1647169,"rsi_14":50.88,"sma_20":736.09,"sma_60":708.28,"sma_120":758.39},{"date":"2025-02-04","open":726.44,"high":732.14,"low":718.92,"close":721.02,"volume":1496994,"rsi_14":48.77,"sma_20":736.94,"sma_60":709.2,"sma_120":757.38},{"date":"2025-02-05","open":718.88,"high":732.66,"low":712.14,"close":732.04,"volume":1251740,"rsi_14":54.08,"sma_20":735.64,"sma_60":710.55,"sma_120":756.32},{"date":"2025-02-06","open":727.21,"high":731.87,"low":724.57,"close":728.63,"volume":1120244,"rsi_14":46.89,"sma_20":734.72,"sma_60":711.58,"sma_120":755.15},{"date":"2025-02-07","open":728.55,"high":731.78,"low":713.47,"close":717.37,"volume":1312394,"rsi_14":42.24,"sma_20":733.91,"sma_60":712.55,"sma_120":753.48},{"date":"2025-02-10","open":726.26,"high":734.97,"low":725.43,"close":733.51,"volume":986103,"rsi_14":45.13,"sma_20":734.16,"sma_60":713.77,"sma_120":752.02},{"date":"2025-02-11","open":735.65,"high":744.36,"low":734.86,"close":743.86,"volume":1096746,"rsi_14":46.56,"sma_20":735.44,"sma_60":715.16,"sma_120":750.52},{"date":"2025-02-12","open":729.4,"high":747.62,"low":724.67,"close":747.01,"volume":1077846,"rsi_14":52.73,"sma_20":736.43,"sma_60":716.54,"sma_120":749.11},{"date":"2025-02-13","open":745.62,"high":767.58,"low":743.63,"close":767.58,"volume":1674122,"rsi_14":61.85,"sma_20":738.97,"sma_60":717.94,"sma_120":747.72},{"date":"2025-02-14","open":768.79,"high":768.92,"low":739.61,"close":742.44,"volume":2047268,"rsi_14":67.83,"sma_20":739.03,"sma_60":719.49,"sma_120":746.42},{"date":"2025-02-18","open":748.26,"high":749.73,"low":729.65,"close":735.2,"volume":1715357,"rsi_14":67.62,"sma_20":738.43,"sma_60":720.81,"sma_120":745.06},{"date":"2025-02-19","open":734.94,"high":743.75,"low":732.7,"close":735.78,"volume":1457873,"rsi_14":61.16,"sma_20":737.52,"sma_60":722.18,"sma_120":743.9},{"date":"2025-02-20","open":742.25,"high":746.35,"low":731.45,"close":734.09,"volume":1185949,"rsi_14":52.51,"sma_20":736.34,"sma_60":723.6,"sma_120":742.68},{"date":"2025-02-21","open":735.13,"high":736.67,"low":724.32,"close":728.28,"volume":1472315,"rsi_14":49.16,"sma_20":735.88,"sma_60":724.68,"sma_120":741.42},{"date":"2025-02-24","open":737.09,"high":741.78,"low":725.8,"close":727.04,"volume":1471150,"rsi_14":52.08,"sma_20":736.07,"sma_60":725.73,"sma_120":740.16},{"date":"2025-02-25","open":723.32,"high":730.03,"low":717.41,"close":721.34,"volume":1691183,"rsi_14":49.51,"sma_20":738.07,"sma_60":726.49,"sma_120":738.71},{"date":"2025-02-26","open":734.81,"high":744.64,"low":729.96,"close":737.88,"volume":1401441,"rsi_14":51.68,"sma_20":741.25,"sma_60":727.74,"sma_120":737.89},{"date":"2025-02-27","open":734.41,"high":735.77,"low":688.47,"close":689.25,"volume":2342831,"rsi_14":38.14,"sma_20":740.5,"sma_60":728.2,"sma_120":736.94},{"date":"2025-02-28","open":698.26,"high":704.85,"low":689.06,"close":700.49,"volume":1773419,"rsi_14":44.67,"sma_20":739.11,"sma_60":728.57,"sma_120":736.22},{"date":"2025-03-03","open":713.3,"high":723.47,"low":684.09,"close":691.38,"volume":2284110,"rsi_14":36.8,"sma_20":737.13,"sma_60":728.38,"sma_120":735.78},{"date":"2025-03-04","open":689.81,"high":712.56,"low":684.3,"close":699.64,"volume":2044726,"rsi_14":36.59,"sma_20":735.99,"sma_60":728.21,"sma_120":735.43},{"date":"2025-03-05","open":722.76,"high":731.58,"low":710.58,"close":730.79,"volume":1754290,"rsi_14":45.79,"sma_20":736.41,"sma_60":728.54,"sma_120":735.34},{"date":"2025-03-06","open":710.14,"high":722.31,"low":702.39,"close":706.18,"volume":1427928,"rsi_14":34.41,"sma_20":735.02,"sma_60":728.6,"sma_120":734.63},{"date":"2025-03-07","open":717.36,"high":725.11,"low":706.83,"close":723.35,"volume":1426613,"rsi_14":44.95,"sma_20":734.68,"sma_60":728.99,"sma_120":734.06},{"date":"2025-03-10","open":689.52,"high":690.53,"low":667.81,"close":674.83,"volume":2309498,"rsi_14":36.89,"sma_20":732.45,"sma_60":728.6,"sma_120":732.95},{"date":"2025-03-11","open":690.35,"high":693.49,"low":673.0,"close":681.85,"volume":1616844,"rsi_14":38.61,"sma_20":729.75,"sma_60":728.35,"sma_120":732.01},{"date":"2025-03-12","open":695.61,"high":699.72,"low":688.3,"close":694.85,"volume":1306300,"rsi_14":42.09,"sma_20":727.27,"sma_60":728.16,"sma_120":731.16},{"date":"2025-03-13","open":689.38,"high":696.75,"low":679.92,"close":686.17,"volume":1399468,"rsi_14":41.61,"sma_20":724.19,"sma_60":727.85,"sma_120":730.38},{"date":"2025-03-14","open":699.11,"high":711.31,"low":696.81,"close":705.35,"volume":1367524,"rsi_14":45.96,"sma_20":721.04,"sma_60":727.78,"sma_120":729.43},{"date":"2025-03-17","open":709.35,"high":725.64,"low":708.52,"close":721.48,"volume":1423286,"rsi_14":50.02,"sma_20":719.98,"sma_60":727.91,"sma_120":728.89},{"date":"2025-03-18","open":721.06,"high":725.29,"low":711.27,"close":722.25,"volume":1007257,"rsi_14":47.03,"sma_20":719.33,"sma_60":727.84,"sma_120":728.28},{"date":"2025-03-19","open":720.28,"high":737.7,"low":716.27,"close":726.01,"volume":1080488,"rsi_14":58.41,"sma_20":718.83,"sma_60":728.1,"sma_120":727.62},{"date":"2025-03-20","open":716.23,"high":726.48,"low":715.46,"close":725.17,"volume":1282411,"rsi_14":55.93,"sma_20":718.38,"sma_60":728.49,"sma_120":726.92},{"date":"2025-03-21","open":703.17,"high":712.61,"low":702.59,"close":707.54,"volume":1967217,"rsi_14":53.73,"sma_20":717.33,"sma_60":728.67,"sma_120":725.79},{"date":"2025-03-24","open":719.21,"high":723.08,"low":717.54,"close":719.02,"volume":1104367,"rsi_14":54.41,"sma_20":716.93,"sma_60":728.78,"sma_120":724.84},{"date":"2025-03-25","open":723.19,"high":726.09,"low":716.63,"close":717.93,"volume":1244301,"rsi_14":46.61,"sma_20":716.75,"sma_60":728.9,"sma_120":723.95},{"date":"2025-03-26","open":707.23,"high":711.27,"low":693.73,"close":697.21,"volume":1270018,"rsi_14":47.59,"sma_20":714.7,"sma_60":728.73,"sma_120":722.98},{"date":"2025-03-27","open":690.03,"high":693.97,"low":680.65,"close":682.26,"volume":1285455,"rsi_14":38.82,"sma_20":714.34,"sma_60":728.35,"sma_120":721.8},{"date":"2025-03-28","open":676.83,"high":679.11,"low":663.91,"close":666.41,"volume":1393008,"rsi_14":47.21,"sma_20":712.62,"sma_60":727.99,"sma_120":720.49},{"date":"2025-03-31","open":652.26,"high":657.1,"low":644.97,"close":654.6,"volume":1684953,"rsi_14":41.26,"sma_20":710.76,"sma_60":727.48,"sma_120":719.07},{"date":"2025-04-01","open":656.52,"high":662.51,"low":648.4,"close":659.25,"volume":1212618,"rsi_14":37.94,"sma_20":708.71,"sma_60":726.93,"sma_120":717.82},{"date":"2025-04-02","open":656.33,"high":668.19,"low":652.82,"close":660.9,"volume":1119008,"rsi_14":41.01,"sma_20":705.17,"sma_60":726.18,"sma_120":716.52},{"date":"2025-04-03","open":641.66,"high":643.08,"low":615.27,"close":615.67,"volume":2877114,"rsi_14":23.08,"sma_20":700.59,"sma_60":723.75,"sma_120":714.67},{"date":"2025-04-04","open":614.41,"high":618.79,"low":590.45,"close":598.21,"volume":4016981,"rsi_14":13.29,"sma_20":694.26,"sma_60":721.22,"sma_120":712.76},{"date":"2025-04-07","open":579.39,"high":644.94,"low":571.5,"close":608.38,"volume":4179143,"rsi_14":17.88,"sma_20":690.9,"sma_60":719.08,"sma_120":710.89},{"date":"2025-04-08","open":624.36,"high":630.17,"low":575.83,"close":588.16,"volume":2585227,"rsi_14":14.42,"sma_20":686.15,"sma_60":716.69,"sma_120":708.58},{"date":"2025-04-09","open":610.53,"high":683.9,"low":599.51,"close":678.93,"volume":3866703,"rsi_14":41.85,"sma_20":685.35,"sma_60":716.02,"sma_120":708.22},{"date":"2025-04-10","open":648.21,"high":653.64,"low":620.03,"close":641.68,"volume":2989944,"rsi_14":39.14,"sma_20":683.1,"sma_60":714.58,"sma_120":707.94},{"date":"2025-04-11","open":648.11,"high":663.86,"low":643.5,"close":660.71,"volume":2163570,"rsi_14":40.62,"sma_20":680.84,"sma_60":713.62,"sma_120":707.68},{"date":"2025-04-14","open":668.24,"high":671.79,"low":654.7,"close":664.72,"volume":1574032,"rsi_14":41.52,"sma_20":677.97,"sma_60":712.33,"sma_120":707.26},{"date":"2025-04-15","open":671.15,"high":679.19,"low":668.49,"close":674.88,"volume":2105587,"rsi_14":46.32,"sma_20":675.57,"sma_60":711.11,"sma_120":707.0},{"date":"2025-04-16","open":639.16,"high":645.22,"low":616.6,"close":627.24,"volume":4028280,"rsi_14":41.81,"sma_20":670.57,"sma_60":708.97,"sma_120":706.28},{"date":"2025-04-17","open":636.55,"high":639.81,"low":629.21,"close":632.4,"volume":1439852,"rsi_14":44.77,"sma_20":665.87,"sma_60":706.86,"sma_120":705.71},{"date":"2025-04-21","open":624.34,"high":625.98,"low":606.62,"close":617.12,"volume":1555135,"rsi_14":44.3,"sma_20":661.3,"sma_60":704.84,"sma_120":704.99},{"date":"2025-04-22","open":631.07,"high":637.79,"low":623.35,"close":630.95,"volume":1967022,"rsi_14":45.81,"sma_20":656.84,"sma_60":703.28,"sma_120":704.38},{"date":"2025-04-23","open":656.2,"high":658.42,"low":646.86,"close":650.01,"volume":1849690,"rsi_14":48.47,"sma_20":653.4,"sma_60":702.74,"sma_120":703.96},{"date":"2025-04-24","open":658.45,"high":670.1,"low":654.53,"close":666.82,"volume":1770710,"rsi_14":57.82,"sma_20":651.86,"sma_60":702.6,"sma_120":703.63},{"date":"2025-04-25","open":658.81,"high":673.49,"low":656.54,"close":669.06,"volume":1281108,"rsi_14":61.37,"sma_20":651.2,"sma_60":702.01,"sma_120":703.57},{"date":"2025-04-28","open":666.08,"high":668.33,"low":655.09,"close":666.67,"volume":1008014,"rsi_14":59.19,"sma_20":651.1,"sma_60":700.94,"sma_120":703.57},{"date":"2025-04-29","open":659.58,"high":667.53,"low":657.0,"close":660.08,"volume":1104016,"rsi_14":61.95,"sma_20":651.28,"sma_60":699.72,"sma_120":703.5},{"date":"2025-04-30","open":651.63,"high":663.44,"low":645.56,"close":662.03,"volume":1042119,"rsi_14":45.34,"sma_20":651.32,"sma_60":698.67,"sma_120":703.48},{"date":"2025-05-01","open":669.04,"high":669.04,"low":656.46,"close":660.68,"volume":1066308,"rsi_14":55.06,"sma_20":651.2,"sma_60":697.6,"sma_120":703.4},{"date":"2025-05-02","open":680.1,"high":688.71,"low":679.39,"close":684.08,"volume":1215548,"rsi_14":56.19,"sma_20":654.56,"sma_60":696.72,"sma_120":703.64},{"date":"2025-05-05","open":678.8,"high":684.17,"low":676.55,"close":677.17,"volume":903997,"rsi_14":52.97,"sma_20":658.45,"sma_60":695.79,"sma_120":703.69},{"date":"2025-05-06","open":670.18,"high":680.15,"low":669.38,"close":673.83,"volume":765138,"rsi_14":49.07,"sma_20":661.65,"sma_60":695.0,"sma_120":703.78},{"date":"2025-05-07","open":679.57,"high":695.6,"low":677.26,"close":694.05,"volume":1042544,"rsi_14":73.03,"sma_20":666.91,"sma_60":694.27,"sma_120":704.02},{"date":"2025-05-08","open":704.67,"high":710.32,"low":699.31,"close":701.62,"volume":1040537,"rsi_14":73.48,"sma_20":667.94,"sma_60":693.52,"sma_120":704.34},{"date":"2025-05-09","open":702.79,"high":704.07,"low":697.52,"close":699.81,"volume":884243,"rsi_14":81.14,"sma_20":670.78,"sma_60":692.69,"sma_120":704.62},{"date":"2025-05-12","open":723.8,"high":743.72,"low":722.77,"close":743.41,"volume":2571454,"rsi_14":84.66,"sma_20":674.85,"sma_60":692.24,"sma_120":705.09},{"date":"2025-05-13","open":738.51,"high":757.94,"low":737.8,"close":756.98,"volume":1815615,"rsi_14":84.11,"sma_20":679.4,"sma_60":692.45,"sma_120":705.97},{"date":"2025-05-14","open":758.07,"high":766.69,"low":757.35,"close":761.95,"volume":1156129,"rsi_14":82.77,"sma_20":683.69,"sma_60":692.86,"sma_120":706.83},{"date":"2025-05-15","open":756.75,"high":760.05,"low":748.37,"close":751.49,"volume":1510982,"rsi_14":76.75,"sma_20":689.86,"sma_60":693.09,"sma_120":707.64},{"date":"2025-05-16","open":746.06,"high":746.62,"low":735.49,"close":741.32,"volume":1095121,"rsi_14":73.95,"sma_20":695.25,"sma_60":693.17,"sma_120":708.38},{"date":"2025-05-19","open":733.03,"high":743.21,"low":730.59,"close":742.35,"volume":977869,"rsi_14":77.37,"sma_20":701.48,"sma_60":693.37,"sma_120":709.02},{"date":"2025-05-20","open":738.88,"high":742.2,"low":734.59,"close":741.98,"volume":777181,"rsi_14":76.88,"sma_20":706.98,"sma_60":693.58,"sma_120":709.66},{"date":"2025-05-21","open":742.23,"high":748.94,"low":728.83,"close":730.49,"volume":1058736,"rsi_14":71.97,"sma_20":710.94,"sma_60":693.7,"sma_120":710.1},{"date":"2025-05-22","open":729.65,"high":740.44,"low":727.5,"close":733.99,"volume":863926,"rsi_14":67.96,"sma_20":714.22,"sma_60":693.59,"sma_120":710.67},{"date":"2025-05-23","open":718.04,"high":729.32,"low":715.98,"close":725.86,"volume":1525225,"rsi_14":67.36,"sma_20":716.99,"sma_60":694.17,"sma_120":711.19},{"date":"2025-05-27","open":744.56,"high":754.32,"low":743.16,"close":749.94,"volume":1385099,"rsi_14":73.65,"sma_20":721.19,"sma_60":694.97,"sma_120":711.77},{"date":"2025-05-28","open":745.33,"high":749.54,"low":738.06,"close":739.75,"volume":1243956,"rsi_14":65.14,"sma_20":725.21,"sma_60":695.75,"sma_120":712.06},{"date":"2025-05-29","open":750.97,"high":752.68,"low":738.1,"close":740.3,"volume":1166416,"rsi_14":63.44,"sma_20":729.16,"sma_60":696.39,"sma_120":712.3},{"date":"2025-05-30","open":738.26,"high":739.2,"low":716.45,"close":730.1,"volume":1785806,"rsi_14":59.94,"sma_20":732.66,"sma_60":696.34,"sma_120":712.44},{"date":"2025-06-02","open":726.65,"high":740.18,"low":726.02,"close":739.77,"volume":812602,"rsi_14":48.46,"sma_20":735.47,"sma_60":696.87,"sma_120":712.74},{"date":"2025-06-03","open":726.02,"high":741.77,"low":725.57,"close":740.48,"volume":1085080,"rsi_14":42.18,"sma_20":738.66,"sma_60":697.12,"sma_120":713.05},{"date":"2025-06-04","open":744.38,"high":745.95,"low":733.7,"close":736.05,"volume":1160375,"rsi_14":37.67,"sma_20":741.8,"sma_60":698.12,"sma_120":713.36},{"date":"2025-06-05","open":747.3,"high":749.61,"low":737.26,"close":740.99,"volume":1507318,"rsi_14":44.72,"sma_20":744.17,"sma_60":699.08,"sma_120":713.71},{"date":"2025-06-06","open":749.21,"high":755.2,"low":745.98,"close":746.2,"volume":1345389,"rsi_14":52.58,"sma_20":746.42,"sma_60":699.9,"sma_120":714.03},{"date":"2025-06-09","open":750.2,"high":775.12,"low":750.2,"close":763.22,"volume":1769425,"rsi_14":59.45,"sma_20":749.62,"sma_60":701.16,"sma_120":714.51},{"date":"2025-06-10","open":772.05,"high":781.15,"low":769.46,"close":777.86,"volume":1715548,"rsi_14":64.38,"sma_20":751.36,"sma_60":702.35,"sma_120":715.06},{"date":"2025-06-11","open":782.89,"high":790.03,"low":773.62,"close":776.99,"volume":1365886,"rsi_14":70.37,"sma_20":752.37,"sma_60":703.24,"sma_120":715.58},{"date":"2025-06-12","open":778.33,"high":782.42,"low":775.25,"close":779.09,"volume":999568,"rsi_14":70.0,"sma_20":753.23,"sma_60":704.16,"sma_120":716.0},{"date":"2025-06-13","open":759.94,"high":765.93,"low":752.99,"close":754.11,"volume":1742859,"rsi_14":60.9,"sma_20":753.36,"sma_60":704.6,"sma_120":716.35},{"date":"2025-06-16","open":759.43,"high":772.13,"low":759.04,"close":768.21,"volume":1454490,"rsi_14":57.64,"sma_20":754.72,"sma_60":705.28,"sma_120":716.89},{"date":"2025-06-17","open":759.84,"high":766.21,"low":751.34,"close":752.98,"volume":1422774,"rsi_14":55.31,"sma_20":755.26,"sma_60":706.01,"sma_120":717.34},{"date":"2025-06-18","open":757.8,"high":761.04,"low":747.41,"close":754.74,"volume":1372544,"rsi_14":55.74,"sma_20":755.9,"sma_60":706.57,"sma_120":717.68},{"date":"2025-06-20","open":761.41,"high":762.05,"low":729.58,"close":749.68,"volume":2303859,"rsi_14":58.11,"sma_20":756.87,"sma_60":707.07,"sma_120":717.99},{"date":"2025-06-23","open":754.37,"high":773.68,"low":752.92,"close":772.66,"volume":1302753,"rsi_14":62.27,"sma_20":758.82,"sma_60":708.3,"sma_120":718.52},{"date":"2025-06-24","open":778.99,"high":806.09,"low":778.99,"close":805.99,"volume":2039644,"rsi_14":69.65,"sma_20":762.86,"sma_60":710.35,"sma_120":719.35},{"date":"2025-06-25","open":809.35,"high":812.12,"low":798.92,"close":807.86,"volume":1400090,"rsi_14":71.88,"sma_20":765.79,"sma_60":712.69,"sma_120":720.34},{"date":"2025-06-26","open":792.52,"high":793.63,"low":779.37,"close":790.86,"volume":1705753,"rsi_14":64.16,"sma_20":768.37,"sma_60":714.95,"sma_120":721.22},{"date":"2025-06-27","open":795.67,"high":798.19,"low":781.31,"close":788.74,"volume":1201022,"rsi_14":62.29,"sma_20":770.81,"sma_60":717.09,"sma_120":722.01},{"date":"2025-06-30","open":789.27,"high":795.17,"low":786.85,"close":794.13,"volume":1080826,"rsi_14":59.57,"sma_20":774.04,"sma_60":719.3,"sma_120":722.74},{"date":"2025-07-01","open":780.91,"high":788.29,"low":775.45,"close":783.31,"volume":1066115,"rsi_14":51.73,"sma_20":776.24,"sma_60":722.09,"sma_120":722.92},{"date":"2025-07-02","open":769.21,"high":793.25,"low":765.86,"close":792.35,"volume":1382989,"rsi_14":54.63,"sma_20":778.86,"sma_60":725.32,"sma_120":723.27},{"date":"2025-07-03","open":779.84,"high":791.29,"low":779.49,"close":787.3,"volume":910715,"rsi_14":52.43,"sma_20":781.44,"sma_60":728.3,"sma_120":723.69},{"date":"2025-07-07","open":778.34,"high":786.3,"low":776.7,"close":777.98,"volume":1363742,"rsi_14":57.8,"sma_20":783.31,"sma_60":731.46,"sma_120":724.08},{"date":"2025-07-08","open":775.57,"high":791.16,"low":771.68,"close":786.91,"volume":1327752,"rsi_14":56.32,"sma_20":785.36,"sma_60":733.24,"sma_120":724.63},{"date":"2025-07-09","open":785.73,"high":793.64,"low":785.29,"close":792.59,"volume":1334286,"rsi_14":64.31,"sma_20":786.84,"sma_60":735.75,"sma_120":725.16},{"date":"2025-07-10","open":801.6,"high":803.75,"low":790.77,"close":794.83,"volume":1500053,"rsi_14":64.44,"sma_20":787.7,"sma_60":737.97,"sma_120":725.79},{"date":"2025-07-11","open":789.85,"high":795.92,"low":789.31,"close":794.67,"volume":932666,"rsi_14":66.8,"sma_20":788.59,"sma_60":740.12,"sma_120":726.22},{"date":"2025-07-14","open":790.4,"high":805.41,"low":782.71,"close":799.42,"volume":1456895,"rsi_14":61.57,"sma_20":789.62,"sma_60":742.18,"sma_120":726.64},{"date":"2025-07-15","open":815.52,"high":819.07,"low":806.84,"close":815.57,"volume":2099641,"rsi_14":54.86,"sma_20":792.72,"sma_60":745.31,"sma_120":727.14},{"date":"2025-07-16","open":747.53,"high":754.01,"low":723.98,"close":747.62,"volume":10789554,"rsi_14":31.7,"sma_20":791.68,"sma_60":747.22,"sma_120":727.04},{"date":"2025-07-17","open":740.05,"high":750.0,"low":735.28,"close":738.16,"volume":4078476,"rsi_14":33.22,"sma_20":790.93,"sma_60":749.22,"sma_120":727.03},{"date":"2025-07-18","open":745.27,"high":745.28,"low":727.68,"close":727.93,"volume":2567221,"rsi_14":31.59,"sma_20":789.58,"sma_60":750.82,"sma_120":727.05},{"date":"2025-07-21","open":724.38,"high":726.26,"low":712.8,"close":713.16,"volume":2650344,"rsi_14":26.8,"sma_20":787.74,"sma_60":751.85,"sma_120":727.3},{"date":"2025-07-22","open":711.8,"high":712.55,"low":694.84,"close":699.09,"volume":3425061,"rsi_14":26.31,"sma_20":784.02,"sma_60":752.36,"sma_120":727.48},{"date":"2025-07-23","open":708.73,"high":713.45,"low":701.72,"close":710.44,"volume":3379367,"rsi_14":27.26,"sma_20":779.2,"sma_60":753.02,"sma_120":727.52},{"date":"2025-07-24","open":716.46,"high":720.05,"low":711.85,"close":718.51,"volume":2037055,"rsi_14":31.22,"sma_20":774.69,"sma_60":753.89,"sma_120":727.42},{"date":"2025-07-25","open":702.71,"high":706.69,"low":700.2,"close":704.81,"volume":2312071,"rsi_14":30.49,"sma_20":770.35,"sma_60":754.64,"sma_120":727.18},{"date":"2025-07-28","open":728.49,"high":728.75,"low":721.89,"close":723.38,"volume":2253865,"rsi_14":33.89,"sma_20":767.05,"sma_60":755.67,"sma_120":727.17},{"date":"2025-07-29","open":717.94,"high":722.1,"low":710.96,"close":713.73,"volume":2292900,"rsi_14":30.13,"sma_20":762.91,"sma_60":756.54,"sma_120":727.07},{"date":"2025-07-30","open":712.14,"high":719.22,"low":710.76,"close":716.67,"volume":1407034,"rsi_14":30.37,"sma_20":759.46,"sma_60":757.05,"sma_120":726.89},{"date":"2025-07-31","open":701.72,"high":702.85,"low":686.63,"close":690.11,"volume":2892155,"rsi_14":26.89,"sma_20":754.21,"sma_60":757.24,"sma_120":726.52},{"date":"2025-08-01","open":685.43,"high":688.84,"low":678.95,"close":685.25,"volume":1627113,"rsi_14":24.81,"sma_20":748.98,"sma_60":757.41,"sma_120":726.2},{"date":"2025-08-04","open":690.97,"high":694.82,"low":688.31,"close":694.73,"volume":1025554,"rsi_14":22.56,"sma_20":744.69,"sma_60":757.39,"sma_120":725.83},{"date":"2025-08-05","open":690.12,"high":691.02,"low":679.71,"close":685.06,"volume":1261219,"rsi_14":30.53,"sma_20":739.47,"sma_60":757.08,"sma_120":725.3},{"date":"2025-08-06","open":683.1,"high":687.84,"low":680.9,"close":686.38,"volume":1218701,"rsi_14":32.96,"sma_20":734.03,"sma_60":756.83,"sma_120":724.76},{"date":"2025-08-07","open":709.29,"high":712.15,"low":701.93,"close":708.4,"volume":1723821,"rsi_14":43.69,"sma_20":729.58,"sma_60":756.21,"sma_120":724.23},{"date":"2025-08-08","open":707.69,"high":718.71,"low":705.74,"close":717.54,"volume":1042936,"rsi_14":50.8,"sma_20":725.6,"sma_60":755.52,"sma_120":723.98},{"date":"2025-08-11","open":719.2,"high":727.01,"low":714.75,"close":716.53,"volume":1179742,"rsi_14":55.23,"sma_20":721.33,"sma_60":754.73,"sma_120":723.79},{"date":"2025-08-12","open":720.72,"high":738.43,"low":718.69,"close":736.88,"volume":1463882,"rsi_14":57.76,"sma_20":717.27,"sma_60":754.45,"sma_120":723.77},{"date":"2025-08-13","open":745.66,"high":751.19,"low":742.59,"close":750.57,"volume":2011885,"rsi_14":59.19,"sma_20":717.32,"sma_60":754.57,"sma_120":723.87},{"date":"2025-08-14","open":742.33,"high":751.99,"low":739.63,"close":750.21,"volume":1577397,"rsi_14":64.42,"sma_20":717.84,"sma_60":754.68,"sma_120":724.02},{"date":"2025-08-15","open":733.6,"high":742.2,"low":731.78,"close":737.24,"volume":1635071,"rsi_14":54.15,"sma_20":718.22,"sma_60":754.57,"sma_120":724.07},{"date":"2025-08-18","open":734.77,"high":743.05,"low":734.54,"close":742.6,"volume":1086381,"rsi_14":60.33,"sma_20":719.61,"sma_60":754.74,"sma_120":724.22},{"date":"2025-08-19","open":746.56,"high":750.68,"low":736.8,"close":738.68,"volume":1121286,"rsi_14":57.82,"sma_20":721.52,"sma_60":754.79,"sma_120":724.19},{"date":"2025-08-20","open":745.83,"high":748.44,"low":733.29,"close":744.53,"volume":1368382,"rsi_14":72.69,"sma_20":723.14,"sma_60":755.07,"sma_120":724.62},{"date":"2025-08-21","open":734.46,"high":736.59,"low":727.26,"close":730.53,"volume":952689,"rsi_14":67.54,"sma_20":723.66,"sma_60":754.71,"sma_120":724.84},{"date":"2025-08-22","open":736.77,"high":756.53,"low":735.47,"close":749.89,"volume":1455979,"rsi_14":69.85,"sma_20":725.84,"sma_60":754.85,"sma_120":725.3},{"date":"2025-08-25","open":749.75,"high":753.24,"low":747.11,"close":749.46,"volume":731124,"rsi_14":74.82,"sma_20":727.06,"sma_60":754.98,"sma_120":725.69},{"date":"2025-08-26","open":753.74,"high":758.44,"low":750.9,"close":758.14,"volume":860093,"rsi_14":76.17,"sma_20":729.3,"sma_60":755.42,"sma_120":725.88},{"date":"2025-08-27","open":754.97,"high":765.48,"low":752.77,"close":764.9,"volume":1140737,"rsi_14":73.19,"sma_20":731.73,"sma_60":755.81,"sma_120":726.34},{"date":"2025-08-28","open":764.9,"high":768.05,"low":755.83,"close":758.4,"volume":985360,"rsi_14":67.14,"sma_20":735.17,"sma_60":756.08,"sma_120":726.6},{"date":"2025-08-29","open":748.01,"high":748.61,"low":734.89,"close":737.7,"volume":1317792,"rsi_14":57.62,"sma_20":737.81,"sma_60":756.08,"sma_120":727.1},{"date":"2025-09-02","open":712.46,"high":722.38,"low":711.46,"close":721.04,"volume":1867363,"rsi_14":44.14,"sma_20":739.13,"sma_60":755.71,"sma_120":727.39},{"date":"2025-09-03","open":727.37,"high":733.41,"low":724.73,"close":731.94,"volume":1327489,"rsi_14":42.97,"sma_20":741.49,"sma_60":755.44,"sma_120":727.67},{"date":"2025-09-04","open":732.17,"high":751.89,"low":730.56,"close":748.44,"volume":1532740,"rsi_14":49.4,"sma_20":744.61,"sma_60":755.16,"sma_120":728.16},{"date":"2025-09-05","open":769.75,"high":777.91,"low":761.16,"close":776.52,"volume":1887344,"rsi_14":62.0,"sma_20":748.04,"sma_60":755.11,"sma_120":728.73},{"date":"2025-09-08","open":784.42,"high":793.41,"low":781.54,"close":790.98,"volume":1284454,"rsi_14":64.0,"sma_20":751.74,"sma_60":755.31,"sma_120":729.28},{"date":"2025-09-09","open":789.93,"high":800.5,"low":787.87,"close":799.8,"volume":1324125,"rsi_14":67.2,"sma_20":755.93,"sma_60":755.62,"sma_120":729.89},{"date":"2025-09-10","open":801.47,"high":804.24,"low":785.78,"close":787.89,"volume":1634290,"rsi_14":61.8,"sma_20":758.5,"sma_60":756.16,"sma_120":730.38},{"date":"2025-09-11","open":794.39,"high":803.79,"low":793.22,"close":798.83,"volume":1297847,"rsi_14":68.9,"sma_20":760.93,"sma_60":756.64,"sma_120":730.96},{"date":"2025-09-12","open":803.16,"high":810.38,"low":800.96,"close":808.48,"volume":1019692,"rsi_14":67.13,"sma_20":763.86,"sma_60":757.54,"sma_120":731.78},{"date":"2025-09-15","open":829.39,"high":862.97,"low":828.4,"close":861.56,"volume":2702283,"rsi_14":75.06,"sma_20":770.12,"sma_60":759.3,"sma_120":732.94},{"date":"2025-09-16","open":874.11,"high":875.62,"low":861.82,"close":872.6,"volume":1832378,"rsi_14":75.32,"sma_20":776.66,"sma_60":761.34,"sma_120":734.2},{"date":"2025-09-17","open":862.48,"high":871.81,"low":855.48,"close":866.49,"volume":1553313,"rsi_14":72.54,"sma_20":783.09,"sma_60":762.88,"sma_120":735.59},{"date":"2025-09-18","open":922.52,"high":932.46,"low":909.96,"close":921.65,"volume":3176125,"rsi_14":79.79,"sma_20":792.01,"sma_60":764.78,"sma_120":737.57},{"date":"2025-09-19","open":919.94,"high":932.43,"low":919.74,"close":925.98,"volume":2410535,"rsi_14":86.54,"sma_20":801.85,"sma_60":766.73,"sma_120":739.71},{"date":"2025-09-22","open":954.55,"high":958.15,"low":947.28,"close":951.46,"volume":1885014,"rsi_14":93.24,"sma_20":811.99,"sma_60":769.4,"sma_120":742.17},{"date":"2025-09-23","open":958.02,"high":971.01,"low":949.67,"close":957.13,"volume":1664763,"rsi_14":93.1,"sma_20":822.44,"sma_60":772.19,"sma_120":744.64},{"date":"2025-09-24","open":943.43,"high":947.28,"low":934.72,"close":940.67,"volume":1400746,"rsi_14":86.8,"sma_20":831.63,"sma_60":774.61,"sma_120":746.96},{"date":"2025-09-25","open":931.99,"high":946.35,"low":930.91,"close":943.26,"volume":1272550,"rsi_14":85.37,"sma_20":840.61,"sma_60":777.27,"sma_120":749.68},{"date":"2025-09-26","open":939.97,"high":948.89,"low":936.51,"close":945.22,"volume":955167,"rsi_14":84.55,"sma_20":850.01,"sma_60":779.8,"sma_120":752.56},{"date":"2025-09-29","open":957.34,"high":965.63,"low":955.99,"close":956.23,"volume":1213774,"rsi_14":84.7,"sma_20":861.01,"sma_60":782.6,"sma_120":755.45},{"date":"2025-09-30","open":961.62,"high":969.18,"low":956.69,"close":961.68,"volume":1303600,"rsi_14":89.69,"sma_20":873.12,"sma_60":785.65,"sma_120":758.56},{"date":"2025-10-01","open":959.21,"high":998.7,"low":958.43,"close":996.62,"volume":1963844,"rsi_14":90.71,"sma_20":886.45,"sma_60":789.14,"sma_120":761.19},{"date":"2025-10-02","open":1032.12,"high":1033.34,"low":1015.12,"close":1023.35,"volume":1689112,"rsi_14":91.32,"sma_20":900.28,"sma_60":792.97,"sma_120":764.36},{"date":"2025-10-03","open":1024.17,"high":1032.96,"low":1018.67,"close":1025.38,"volume":1352255,"rsi_14":89.2,"sma_20":912.81,"sma_60":796.81,"sma_120":767.39},{"date":"2025-10-06","open":1033.55,"high":1051.99,"low":1033.21,"close":1036.39,"volume":1385409,"rsi_14":89.2,"sma_20":925.16,"sma_60":800.83,"sma_120":770.48},{"date":"2025-10-07","open":1035.92,"high":1037.93,"low":994.37,"close":995.66,"volume":1667799,"rsi_14":76.52,"sma_20":935.02,"sma_60":804.09,"sma_120":773.14},{"date":"2025-10-08","open":971.47,"high":985.03,"low":970.95,"close":981.27,"volume":1946965,"rsi_14":64.7,"sma_20":944.75,"sma_60":806.84,"sma_120":776.08},{"date":"2025-10-09","open":978.82,"high":980.99,"low":965.07,"close":974.04,"volume":1496016,"rsi_14":61.69,"sma_20":953.57,"sma_60":810.61,"sma_120":778.91},{"date":"2025-10-10","open":964.26,"high":969.73,"low":929.21,"close":929.99,"volume":2933917,"rsi_14":45.21,"sma_20":959.69,"sma_60":813.79,"sma_120":781.51},{"date":"2025-10-13","open":965.29,"high":978.65,"low":960.56,"close":978.14,"volume":2223867,"rsi_14":53.94,"sma_20":965.56,"sma_60":817.96,"sma_120":784.39},{"date":"2025-10-14","open":961.05,"high":986.9,"low":959.6,"close":976.67,"volume":2422053,"rsi_14":57.15,"sma_20":970.79,"sma_60":822.35,"sma_120":787.1},{"date":"2025-10-15","open":1023.31,"high":1026.16,"low":986.96,"close":1003.12,"volume":2900314,"rsi_14":60.86,"sma_20":977.67,"sma_60":827.43,"sma_120":789.89},{"date":"2025-10-16","open":1030.29,"high":1042.43,"low":1004.4,"close":1012.84,"volume":1938400,"rsi_14":61.93,"sma_20":982.26,"sma_60":832.47,"sma_120":792.74},{"date":"2025-10-17","open":1013.83,"high":1025.92,"low":1008.28,"close":1022.45,"volume":1663654,"rsi_14":61.74,"sma_20":987.12,"sma_60":837.54,"sma_120":795.71},{"date":"2025-10-20","open":1024.92,"high":1045.2,"low":1024.66,"close":1035.25,"volume":1271713,"rsi_14":62.71,"sma_20":991.33,"sma_60":843.06,"sma_120":798.85},{"date":"2025-10-21","open":1029.44,"high":1030.6,"low":1017.37,"close":1018.23,"volume":1072158,"rsi_14":53.98,"sma_20":994.41,"sma_60":847.97,"sma_120":801.82},{"date":"2025-10-22","open":1019.65,"high":1026.34,"low":991.06,"close":1004.86,"volume":1328598,"rsi_14":46.42,"sma_20":997.64,"sma_60":852.86,"sma_120":804.7},{"date":"2025-10-23","open":997.87,"high":1033.61,"low":997.85,"close":1029.54,"volume":1318221,"rsi_14":50.74,"sma_20":1001.98,"sma_60":858.11,"sma_120":807.58},{"date":"2025-10-24","open":1031.05,"high":1036.49,"low":1025.34,"close":1026.26,"volume":1032742,"rsi_14":48.14,"sma_20":1006.06,"sma_60":863.75,"sma_120":810.5},{"date":"2025-10-27","open":1043.05,"high":1053.7,"low":1042.41,"close":1052.96,"volume":1265556,"rsi_14":61.06,"sma_20":1010.93,"sma_60":869.92,"sma_120":813.66},{"date":"2025-10-28","open":1049.8,"high":1053.61,"low":1044.76,"close":1045.51,"volume":856901,"rsi_14":62.75,"sma_20":1015.15,"sma_60":875.8,"sma_120":816.6},{"date":"2025-10-29","open":1065.41,"high":1072.48,"low":1059.62,"close":1065.6,"volume":1530027,"rsi_14":67.05,"sma_20":1018.53,"sma_60":882.15,"sma_120":819.62},{"date":"2025-10-30","open":1067.43,"high":1080.79,"low":1065.37,"close":1070.19,"volume":1283093,"rsi_14":80.95,"sma_20":1020.79,"sma_60":888.56,"sma_120":822.7},{"date":"2025-10-31","open":1066.43,"high":1068.03,"low":1046.25,"close":1054.05,"volume":1179839,"rsi_14":69.34,"sma_20":1022.14,"sma_60":894.33,"sma_120":825.27},{"date":"2025-11-03","open":1057.82,"high":1068.15,"low":1057.79,"close":1061.6,"volume":868132,"rsi_14":71.03,"sma_20":1023.32,"sma_60":900.07,"sma_120":827.8},{"date":"2025-11-04","open":1044.81,"high":1058.06,"low":1023.79,"close":1025.1,"volume":1735144,"rsi_14":54.87,"sma_20":1024.71,"sma_60":905.22,"sma_120":829.97},{"date":"2025-11-05","open":1026.05,"high":1045.49,"low":1025.75,"close":1038.64,"volume":1168356,"rsi_14":55.68,"sma_20":1027.51,"sma_60":910.25,"sma_120":832.35},{"date":"2025-11-06","open":1034.79,"high":1036.43,"low":1021.42,"close":1024.16,"volume":1073024,"rsi_14":49.98,"sma_20":1029.94,"sma_60":914.81,"sma_120":834.69},{"date":"2025-11-07","open":1026.05,"high":1030.33,"low":991.94,"close":1011.98,"volume":1841935,"rsi_14":44.2,"sma_20":1033.98,"sma_60":919.18,"sma_120":836.93},{"date":"2025-11-10","open":1031.7,"high":1037.69,"low":1016.07,"close":1033.71,"volume":992919,"rsi_14":53.11,"sma_20":1036.69,"sma_60":924.12,"sma_120":839.34},{"date":"2025-11-11","open":1026.72,"high":1031.9,"low":1012.8,"close":1017.42,"volume":1025984,"rsi_14":52.42,"sma_20":1038.65,"sma_60":928.7,"sma_120":841.72},{"date":"2025-11-12","open":1025.12,"high":1033.62,"low":1020.21,"close":1032.25,"volume":961862,"rsi_14":50.21,"sma_20":1040.02,"sma_60":933.6,"sma_120":844.19},{"date":"2025-11-13","open":1035.89,"high":1036.76,"low":1004.56,"close":1014.87,"volume":1406283,"rsi_14":47.11,"sma_20":1040.04,"sma_60":938.1,"sma_120":846.59},{"date":"2025-11-14","open":984.46,"high":1013.09,"low":976.2,"close":1002.05,"volume":1308114,"rsi_14":37.66,"sma_20":1038.92,"sma_60":942.63,"sma_120":848.67},{"date":"2025-11-17","open":999.8,"high":1019.98,"low":999.35,"close":1015.01,"volume":1691487,"rsi_14":42.63,"sma_20":1037.82,"sma_60":947.05,"sma_120":850.95},{"date":"2025-11-18","open":1006.13,"high":1012.74,"low":989.12,"close":999.15,"volume":1414014,"rsi_14":34.68,"sma_20":1036.77,"sma_60":951.21,"sma_120":853.09},{"date":"2025-11-19","open":1000.84,"high":1039.62,"low":1000.08,"close":1034.24,"volume":1587782,"rsi_14":42.73,"sma_20":1038.16,"sma_60":955.81,"sma_120":855.61},{"date":"2025-11-20","open":1037.13,"high":1045.81,"low":972.22,"close":976.24,"volume":2055079,"rsi_14":36.55,"sma_20":1035.39,"sma_60":959.33,"sma_120":857.57},{"date":"2025-11-21","open":958.63,"high":973.75,"low":941.48,"close":961.84,"volume":2481789,"rsi_14":33.15,"sma_20":1032.06,"sma_60":962.71,"sma_120":859.4},{"date":"2025-11-24","open":972.83,"high":990.27,"low":972.8,"close":982.98,"volume":1628053,"rsi_14":42.5,"sma_20":1028.45,"sma_60":966.8,"sma_120":861.44},{"date":"2025-11-25","open":988.97,"high":1001.95,"low":968.97,"close":998.31,"volume":1193049,"rsi_14":42.86,"sma_20":1025.99,"sma_60":971.42,"sma_120":863.57},{"date":"2025-11-26","open":1035.58,"high":1049.84,"low":1032.22,"close":1035.87,"volume":1572350,"rsi_14":51.92,"sma_20":1024.5,"sma_60":976.49,"sma_120":865.97},{"date":"2025-11-28","open":1035.3,"high":1055.09,"low":1030.37,"close":1054.81,"volume":939654,"rsi_14":56.86,"sma_20":1023.72,"sma_60":981.6,"sma_120":868.38},{"date":"2025-12-01","open":1050.86,"high":1085.96,"low":1049.31,"close":1082.66,"volume":2103117,"rsi_14":57.69,"sma_20":1025.16,"sma_60":986.7,"sma_120":870.91},{"date":"2025-12-02","open":1084.28,"high":1107.76,"low":1083.35,"close":1103.35,"volume":1425973,"rsi_14":63.31,"sma_20":1027.26,"sma_60":991.91,"sma_120":873.61},{"date":"2025-12-03","open":1104.81,"high":1136.13,"low":1100.21,"close":1135.34,"volume":2059508,"rsi_14":65.16,"sma_20":1032.8,"sma_60":997.51,"sma_120":876.57},{"date":"2025-12-04","open":1117.04,"high":1124.01,"low":1096.78,"close":1104.65,"volume":1511799,"rsi_14":62.7,"sma_20":1036.12,"sma_60":1002.79,"sma_120":879.48},{"date":"2025-12-05","open":1116.43,"high":1123.85,"low":1092.88,"close":1094.09,"volume":1054353,"rsi_14":63.11,"sma_20":1039.63,"sma_60":1007.71,"sma_120":882.18},{"date":"2025-12-08","open":1113.34,"high":1128.62,"low":1108.58,"close":1114.21,"volume":1103516,"rsi_14":63.85,"sma_20":1044.77,"sma_60":1012.81,"sma_120":885.18},{"date":"2025-12-09","open":1102.47,"high":1110.28,"low":1100.2,"close":1106.0,"volume":903760,"rsi_14":65.24,"sma_20":1048.4,"sma_60":1016.88,"sma_120":888.09},{"date":"2025-12-10","open":1103.97,"high":1118.46,"low":1093.5,"close":1113.84,"volume":1093577,"rsi_14":62.31,"sma_20":1053.24,"sma_60":1020.9,"sma_120":891.12},{"date":"2025-12-11","open":1109.29,"high":1122.23,"low":1090.11,"close":1117.34,"volume":1403626,"rsi_14":76.25,"sma_20":1057.52,"sma_60":1025.07,"sma_120":893.97},{"date":"2025-12-12","open":1103.96,"high":1109.1,"low":1071.92,"close":1075.56,"volume":1622974,"rsi_14":69.2,"sma_20":1060.57,"sma_60":1027.62,"sma_120":896.2},{"date":"2025-12-15","open":1084.01,"high":1092.33,"low":1074.31,"close":1082.5,"volume":1283419,"rsi_14":67.64,"sma_20":1064.61,"sma_60":1030.22,"sma_120":898.48},{"date":"2025-12-16","open":1076.24,"high":1082.73,"low":1060.72,"close":1070.78,"volume":956300,"rsi_14":63.02,"sma_20":1067.41,"sma_60":1032.19,"sma_120":900.79},{"date":"2025-12-17","open":1055.58,"high":1059.91,"low":1005.07,"close":1010.46,"volume":2140860,"rsi_14":45.78,"sma_20":1067.98,"sma_60":1033.05,"sma_120":902.62},{"date":"2025-12-18","open":1042.84,"high":1046.66,"low":1030.08,"close":1031.24,"volume":1645770,"rsi_14":46.11,"sma_20":1067.83,"sma_60":1034.54,"sma_120":904.58},{"date":"2025-12-19","open":1037.45,"high":1057.48,"low":1037.45,"close":1050.85,"volume":2319777,"rsi_14":44.6,"sma_20":1071.58,"sma_60":1036.32,"sma_120":906.79},{"date":"2025-12-22","open":1060.78,"high":1061.93,"low":1044.86,"close":1051.81,"volume":703674,"rsi_14":40.63,"sma_20":1076.1,"sma_60":1038.07,"sma_120":908.94},{"date":"2025-12-23","open":1052.76,"high":1059.54,"low":1050.52,"close":1056.64,"volume":543828,"rsi_14":34.13,"sma_20":1079.8,"sma_60":1039.73,"sma_120":911.16},{"date":"2025-12-24","open":1054.63,"high":1061.58,"low":1052.26,"close":1060.3,"volume":229835,"rsi_14":39.96,"sma_20":1082.92,"sma_60":1041.35,"sma_120":913.5},{"date":"2025-12-26","open":1061.03,"high":1070.82,"low":1057.88,"close":1067.5,"volume":364055,"rsi_14":43.89,"sma_20":1084.51,"sma_60":1042.51,"sma_120":915.82},{"date":"2025-12-29","open":1059.37,"high":1068.39,"low":1055.88,"close":1060.78,"volume":424273,"rsi_14":36.91,"sma_20":1084.8,"sma_60":1043.11,"sma_120":918.04},{"date":"2025-12-30","open":1079.27,"high":1080.74,"low":1065.18,"close":1066.89,"volume":807741,"rsi_14":40.32,"sma_20":1084.01,"sma_60":1043.77,"sma_120":920.29},{"date":"2025-12-31","open":1074.94,"high":1075.25,"low":1063.69,"close":1064.62,"volume":561668,"rsi_14":37.47,"sma_20":1082.07,"sma_60":1044.22,"sma_120":922.52},{"date":"2026-01-02","open":1128.21,"high":1167.03,"low":1127.93,"close":1158.08,"volume":2697944,"rsi_14":57.11,"sma_20":1083.21,"sma_60":1046.91,"sma_120":925.5},{"date":"2026-01-05","open":1205.29,"high":1231.8,"low":1205.29,"close":1222.18,"volume":3290571,"rsi_14":73.75,"sma_20":1089.11,"sma_60":1050.91,"sma_120":928.88},{"date":"2026-01-06","open":1216.83,"high":1240.28,"low":1216.44,"close":1236.11,"volume":1895825,"rsi_14":74.33,"sma_20":1096.25,"sma_60":1055.27,"sma_120":932.94},{"date":"2026-01-07","open":1221.44,"high":1229.71,"low":1216.02,"close":1222.46,"volume":1351231,"rsi_14":73.88,"sma_20":1101.69,"sma_60":1060.15,"sma_120":936.97},{"date":"2026-01-08","open":1211.3,"high":1218.55,"low":1170.24,"close":1188.47,"volume":1682340,"rsi_14":80.56,"sma_20":1105.83,"sma_60":1063.64,"sma_120":940.8},{"date":"2026-01-09","open":1226.82,"high":1275.72,"low":1215.01,"close":1267.64,"volume":2394482,"rsi_14":83.81,"sma_20":1113.56,"sma_60":1068.48,"sma_120":945.42},{"date":"2026-01-12","open":1249.91,"high":1277.28,"low":1249.11,"close":1274.96,"volume":1488621,"rsi_14":83.21,"sma_20":1121.48,"sma_60":1073.01,"sma_120":950.22},{"date":"2026-01-13","open":1276.04,"high":1285.16,"low":1261.91,"close":1263.94,"volume":1374151,"rsi_14":80.53,"sma_20":1130.95,"sma_60":1077.18,"sma_120":954.83},{"date":"2026-01-14","open":1260.92,"high":1267.04,"low":1243.5,"close":1257.53,"volume":1536542,"rsi_14":78.78,"sma_20":1139.74,"sma_60":1081.09,"sma_120":959.32},{"date":"2026-01-15","open":1347.01,"high":1351.35,"low":1323.49,"close":1325.08,"volume":2858388,"rsi_14":82.06,"sma_20":1152.52,"sma_60":1085.92,"sma_120":964.49},{"date":"2026-01-16","open":1349.07,"high":1368.64,"low":1331.69,"close":1351.92,"volume":2469093,"rsi_14":82.88,"sma_20":1169.68,"sma_60":1091.48,"sma_120":969.72},{"date":"2026-01-20","open":1312.66,"high":1344.65,"low":1304.89,"close":1319.58,"volume":2944195,"rsi_14":78.24,"sma_20":1184.16,"sma_60":1096.72,"sma_120":974.79},{"date":"2026-01-21","open":1325.48,"high":1364.29,"low":1316.2,"close":1353.43,"volume":2387170,"rsi_14":79.49,"sma_20":1199.37,"sma_60":1102.11,"sma_120":980.11},{"date":"2026-01-22","open":1386.83,"high":1391.95,"low":1366.56,"close":1388.17,"volume":1844197,"rsi_14":81.21,"sma_20":1216.27,"sma_60":1108.14,"sma_120":985.95},{"date":"2026-01-23","open":1369.58,"high":1386.54,"low":1356.6,"close":1382.24,"volume":1556300,"rsi_14":76.02,"sma_20":1232.63,"sma_60":1113.63,"sma_120":991.77},{"date":"2026-01-26","open":1379.09,"high":1413.0,"low":1378.38,"close":1406.43,"volume":2001300,"rsi_14":73.57,"sma_20":1250.02,"sma_60":1119.64,"sma_120":997.72},{"date":"2026-01-27","open":1410.69,"high":1466.38,"low":1410.06,"close":1447.47,"volume":3473900,"rsi_14":75.28,"sma_20":1269.11,"sma_60":1126.04,"sma_120":1004.1},{"date":"2026-01-28","open":1485.69,"high":1486.17,"low":1401.16,"close":1415.96,"volume":5036800,"rsi_14":72.2,"sma_20":1286.96,"sma_60":1131.83,"sma_120":1010.2},{"date":"2026-01-29","open":1452.18,"high":1460.31,"low":1392.24,"close":1448.04,"volume":2818900,"rsi_14":79.9,"sma_20":1306.11,"sma_60":1138.43,"sma_120":1016.38},{"date":"2026-01-30","open":1432.99,"high":1459.25,"low":1409.08,"close":1416.03,"volume":2358800,"rsi_14":69.18,"sma_20":1323.77,"sma_60":1144.36,"sma_120":1022.22},{"date":"2026-02-02","open":1390.4,"high":1446.05,"low":1388.57,"close":1434.33,"volume":1766600,"rsi_14":70.03,"sma_20":1337.65,"sma_60":1151.22,"sma_120":1028.22},{"date":"2026-02-03","open":1429.01,"high":1438.73,"low":1365.19,"close":1389.05,"volume":2205100,"rsi_14":64.48,"sma_20":1346.03,"sma_60":1157.09,"sma_120":1033.67},{"date":"2026-02-04","open":1388.93,"high":1399.22,"low":1309.62,"close":1332.58,"volume":2479400,"rsi_14":57.78,"sma_20":1350.88,"sma_60":1162.25,"sma_120":1038.53},{"date":"2026-02-05","open":1322.61,"high":1362.16,"low":1313.07,"close":1343.55,"volume":1790200,"rsi_14":52.17,"sma_20":1356.96,"sma_60":1167.81,"sma_120":1043.49},{"date":"2026-02-06","open":1365.65,"high":1409.04,"low":1361.82,"close":1406.09,"volume":1971000,"rsi_14":55.87,"sma_20":1367.9,"sma_60":1174.04,"sma_120":1049.08},{"date":"2026-02-09","open":1408.91,"high":1430.06,"low":1401.71,"close":1422.49,"volume":1125090,"rsi_14":78.79,"sma_20":1234.65,"sma_60":1114.3,"sma_120":992.11},{"date":"2026-02-10","open":1433.92,"high":1434.77,"low":1406.03,"close":1408.6,"volume":1199383,"rsi_14":72.45,"sma_20":1252.06,"sma_60":1120.32,"sma_120":998.06},{"date":"2026-02-11","open":1435.55,"high":1446.33,"low":1404.34,"close":1430.53,"volume":1138042,"rsi_14":72.98,"sma_20":1270.2,"sma_60":1126.4,"sma_120":1004.28},{"date":"2026-02-12","open":1430.13,"high":1434.14,"low":1387.25,"close":1401.87,"volume":1518087,"rsi_14":70.46,"sma_20":1287.24,"sma_60":1131.92,"sma_120":1010.24},{"date":"2026-02-13","open":1409.82,"high":1431.56,"low":1396.02,"close":1401.61,"volume":1249325,"rsi_14":76.4,"sma_20":1303.97,"sma_60":1137.71,"sma_120":1016.02},{"date":"2026-02-17","open":1389.13,"high":1423.42,"low":1377.84,"close":1414.74,"volume":1083643,"rsi_14":71.73,"sma_20":1321.46,"sma_60":1143.6,"sma_120":1021.83},{"date":"2026-02-18","open":1431.37,"high":1471.25,"low":1422.31,"close":1463.5,"volume":1334400,"rsi_14":55.66,"sma_20":1411.67,"sma_60":1221.22,"sma_120":1088.52},{"date":"2026-02-19","open":1433.93,"high":1454.6,"low":1422.51,"close":1453.75,"volume":1135200,"rsi_14":50.49,"sma_20":1416.61,"sma_60":1229.19,"sma_120":1094.26},{"date":"2026-02-20","open":1444.27,"high":1481.73,"low":1443.17,"close":1464.37,"volume":1102465,"rsi_14":56.46,"sma_20":1420.34,"sma_60":1237.57,"sma_120":1100.14},{"date":"2026-02-23","open":1466.17,"high":1487.71,"low":1456.81,"close":1480.71,"volume":1284200,"rsi_14":56.22,"sma_20":1425.19,"sma_60":1245.87,"sma_120":1106.34},{"date":"2026-02-24","open":1494.67,"high":1501.82,"low":1468.69,"close":1492.48,"volume":1530322,"rsi_14":78.79,"sma_20":1350.23,"sma_60":1158.49,"sma_120":1034.37},{"date":"2026-02-25","open":1516.51,"high":1541.72,"low":1511.09,"close":1521.09,"volume":1285309,"rsi_14":81.47,"sma_20":1364.45,"sma_60":1166.78,"sma_120":1040.8},{"date":"2026-02-26","open":1508.95,"high":1508.95,"low":1421.55,"close":1458.6,"volume":2165339,"rsi_14":66.03,"sma_20":1376.22,"sma_60":1174.22,"sma_120":1046.7},{"date":"2026-02-27","open":1425.26,"high":1456.53,"low":1419.44,"close":1445.41,"volume":1358271,"rsi_14":61.54,"sma_20":1389.03,"sma_60":1181.09,"sma_120":1052.6},{"date":"2026-03-02","open":1413.47,"high":1437.56,"low":1406.2,"close":1418.48,"volume":1474881,"rsi_14":62.39,"sma_20":1396.51,"sma_60":1187.77,"sma_120":1058.24},{"date":"2026-03-03","open":1352.47,"high":1368.62,"low":1324.31,"close":1356.1,"volume":1956554,"rsi_14":50.1,"sma_20":1400.5,"sma_60":1193.17,"sma_120":1063.38},{"date":"2026-03-04","open":1385.62,"high":1400.56,"low":1367.83,"close":1394.4,"volume":1432683,"rsi_14":50.51,"sma_20":1406.96,"sma_60":1199.49,"sma_120":1068.8},{"date":"2026-03-05","open":1376.21,"high":1402.38,"low":1334.69,"close":1363.5,"volume":1803719,"rsi_14":42.75,"sma_20":1412.19,"sma_60":1205.51,"sma_120":1074.07},{"date":"2026-03-06","open":1289.26,"high":1333.25,"low":1282.1,"close":1288.21,"volume":1900072,"rsi_14":37.45,"sma_20":1410.25,"sma_60":1210.06,"sma_120":1078.55},{"date":"2026-03-09","open":1278.53,"high":1354.17,"low":1271.58,"close":1352.6,"volume":1805926,"rsi_14":42.54,"sma_20":1410.19,"sma_60":1215.95,"sma_120":1083.58},{"date":"2026-03-10","open":1368.45,"high":1402.54,"low":1365.04,"close":1378.49,"volume":1649204,"rsi_14":47.75,"sma_20":1413.06,"sma_60":1221.68,"sma_120":1088.75},{"date":"2026-03-11","open":1379.32,"high":1399.64,"low":1367.13,"close":1381.75,"volume":1164522,"rsi_14":48.1,"sma_20":1414.39,"sma_60":1228.45,"sma_120":1093.89},{"date":"2026-03-12","open":1366.9,"high":1366.9,"low":1328.83,"close":1346.78,"volume":1779236,"rsi_14":43.76,"sma_20":1412.22,"sma_60":1234.86,"sma_120":1098.79},{"date":"2026-03-13","open":1362.68,"high":1381.86,"low":1337.73,"close":1340.91,"volume":1179035,"rsi_14":37.67,"sma_20":1408.03,"sma_60":1240.83,"sma_120":1103.81},{"date":"2026-03-16","open":1374.61,"high":1385.22,"low":1363.34,"close":1370.67,"volume":1310431,"rsi_14":37.87,"sma_20":1406.12,"sma_60":1247.03,"sma_120":1109.23},{"date":"2026-03-17","open":1380.13,"high":1386.12,"low":1364.45,"close":1384.22,"volume":1135989,"rsi_14":35.95,"sma_20":1403.8,"sma_60":1252.84,"sma_120":1114.66},{"date":"2026-03-18","open":1368.49,"high":1376.38,"low":1349.21,"close":1350.36,"volume":1391446,"rsi_14":38.2,"sma_20":1401.22,"sma_60":1257.75,"sma_120":1119.68},{"date":"2026-03-19","open":1310.57,"high":1367.58,"low":1305.71,"close":1361.54,"volume":1619149,"rsi_14":40.81,"sma_20":1399.2,"sma_60":1262.39,"sma_120":1124.55},{"date":"2026-03-20","open":1352.43,"high":1365.13,"low":1286.51,"close":1312.57,"volume":2645128,"rsi_14":38.93,"sma_20":1394.08,"sma_60":1265.87,"sma_120":1128.89},{"date":"2026-03-23","open":1354.9,"high":1395.41,"low":1343.32,"close":1364.75,"volume":1983247,"rsi_14":50.92,"sma_20":1389.08,"sma_60":1269.68,"sma_120":1133.6},{"date":"2026-03-24","open":1344.33,"high":1408.26,"low":1343.89,"close":1394.45,"volume":1801003,"rsi_14":50.01,"sma_20":1384.16,"sma_60":1274.5,"sma_120":1138.65},{"date":"2026-03-25","open":1389.14,"high":1400.84,"low":1361.83,"close":1388.94,"volume":1610003,"rsi_14":52.93,"sma_20":1377.53,"sma_60":1279.41,"sma_120":1143.56},{"date":"2026-03-26","open":1351.99,"high":1354.59,"low":1322.14,"close":1324.78,"volume":1721069,"rsi_14":54.32,"sma_20":1370.81,"sma_60":1282.91,"sma_120":1147.86},{"date":"2026-03-27","open":1313.75,"high":1329.04,"low":1293.91,"close":1297.84,"volume":1759696,"rsi_14":42.9,"sma_20":1363.41,"sma_60":1286.09,"sma_120":1151.49},{"date":"2026-03-30","open":1314.08,"high":1318.22,"low":1243.68,"close":1249.51,"volume":2144468,"rsi_14":34.2,"sma_20":1354.93,"sma_60":1288.34,"sma_120":1154.62},{"date":"2026-03-31","open":1279.76,"high":1317.71,"low":1271.48,"close":1316.14,"volume":1731472,"rsi_14":43.04,"sma_20":1352.93,"sma_60":1291.63,"sma_120":1158.35},{"date":"2026-04-01","open":1340.86,"high":1380.8,"low":1339.78,"close":1354.93,"volume":1744981,"rsi_14":50.86,"sma_20":1350.95,"sma_60":1296.28,"sma_120":1161.95},{"date":"2026-04-02","open":1300.9,"high":1351.38,"low":1293.57,"close":1312.55,"volume":1883406,"rsi_14":47.23,"sma_20":1348.39,"sma_60":1300.11,"sma_120":1165.16},{"date":"2026-04-06","open":1310.43,"high":1315.31,"low":1275.81,"close":1299.38,"volume":1299180,"rsi_14":42.8,"sma_20":1348.95,"sma_60":1303.91,"sma_120":1168.05},{"date":"2026-04-07","open":1285.86,"high":1304.35,"low":1267.69,"close":1301.81,"volume":1368911,"rsi_14":41.49,"sma_20":1346.4,"sma_60":1308.76,"sma_120":1170.9},{"date":"2026-04-08","open":1415.95,"high":1424.21,"low":1379.31,"close":1416.0,"volume":2427277,"rsi_14":55.81,"sma_20":1348.28,"sma_60":1315.17,"sma_120":1174.86},{"date":"2026-04-09","open":1407.1,"high":1448.38,"low":1407.1,"close":1443.49,"volume":1579677,"rsi_14":57.05,"sma_20":1351.38,"sma_60":1321.71,"sma_120":1179.01},{"date":"2026-04-10","open":1477.08,"high":1497.16,"low":1468.48,"close":1473.03,"volume":1519599,"rsi_14":64.29,"sma_20":1357.72,"sma_60":1328.73,"sma_120":1183.4},{"date":"2026-04-13","open":1459.95,"high":1495.47,"low":1455.84,"close":1494.87,"volume":1709372,"rsi_14":62.25,"sma_20":1365.44,"sma_60":1336.04,"sma_120":1187.88},{"date":"2026-04-14","open":1520.97,"high":1526.54,"low":1491.66,"close":1512.91,"volume":1769180,"rsi_14":61.4,"sma_20":1372.58,"sma_60":1343.59,"sma_120":1192.47},{"date":"2026-04-15","open":1468.29,"high":1480.89,"low":1410.22,"close":1476.51,"volume":4251666,"rsi_14":57.96,"sma_20":1377.21,"sma_60":1350.4,"sma_120":1196.46},{"date":"2026-04-16","open":1447.84,"high":1448.75,"low":1401.5,"close":1405.82,"volume":2626711,"rsi_14":57.28,"sma_20":1379.99,"sma_60":1356.15,"sma_120":1199.63},{"date":"2026-04-17","open":1458.56,"high":1467.25,"low":1440.55,"close":1454.61,"volume":1876496,"rsi_14":63.54,"sma_20":1384.66,"sma_60":1362.61,"sma_120":1203.19},{"date":"2026-04-20","open":1456.3,"high":1474.04,"low":1446.84,"close":1471.25,"volume":1091852,"rsi_14":70.27,"sma_20":1392.63,"sma_60":1369.39,"sma_120":1206.8},{"date":"2026-04-21","open":1470.85,"high":1474.91,"low":1441.11,"close":1453.79,"volume":1274593,"rsi_14":63.82,"sma_20":1397.09,"sma_60":1374.31,"sma_120":1210.61},{"date":"2026-04-22","open":1471.75,"high":1471.75,"low":1373.4,"close":1438.53,"volume":2621794,"rsi_14":58.81,"sma_20":1399.31,"sma_60":1377.9,"sma_120":1214.41},{"date":"2026-04-23","open":1433.83,"high":1444.85,"low":1391.27,"close":1412.76,"volume":1800477,"rsi_14":60.95,"sma_20":1400.5,"sma_60":1380.83,"sma_120":1218.05},{"date":"2026-04-24","open":1454.34,"high":1467.42,"low":1436.57,"close":1452.52,"volume":1751836,"rsi_14":65.81,"sma_20":1406.91,"sma_60":1384.65,"sma_120":1222.4},{"date":"2026-04-27","open":1455.87,"high":1456.33,"low":1413.78,"close":1430.51,"volume":1326230,"rsi_14":62.38,"sma_20":1413.41,"sma_60":1388.62,"sma_120":1226.13},{"date":"2026-04-28","open":1387.86,"high":1396.74,"low":1362.96,"close":1382.69,"volume":1926876,"rsi_14":45.87,"sma_20":1419.94,"sma_60":1390.46,"sma_120":1229.47},{"date":"2026-04-29","open":1384.83,"high":1397.81,"low":1373.07,"close":1392.2,"volume":1256470,"rsi_14":43.57,"sma_20":1423.6,"sma_60":1392.34,"sma_120":1232.67},{"date":"2026-04-30","open":1412.43,"high":1444.7,"low":1393.12,"close":1437.05,"volume":1414445,"rsi_14":45.53,"sma_20":1427.56,"sma_60":1395.16,"sma_120":1236.17},{"date":"2026-05-01","open":1426.36,"high":1442.2,"low":1412.09,"close":1425.1,"volume":707124,"rsi_14":41.48,"sma_20":1433.05,"sma_60":1397.88,"sma_120":1239.48},{"date":"2026-05-04","open":1399.88,"high":1415.16,"low":1364.95,"close":1384.34,"volume":1755713,"rsi_14":35.39,"sma_20":1437.16,"sma_60":1398.79,"sma_120":1242.35},{"date":"2026-05-05","open":1430.49,"high":1452.84,"low":1412.48,"close":1440.97,"volume":1621394,"rsi_14":45.89,"sma_20":1443.99,"sma_60":1400.19,"sma_120":1245.83},{"date":"2026-05-06","open":1501.06,"high":1543.44,"low":1493.98,"close":1542.66,"volume":2312386,"rsi_14":63.31,"sma_20":1450.17,"sma_60":1403.84,"sma_120":1250.28},{"date":"2026-05-07","open":1546.65,"high":1547.91,"low":1495.79,"close":1514.55,"volume":1726651,"rsi_14":55.89,"sma_20":1453.57,"sma_60":1406.45,"sma_120":1254.28},{"date":"2026-05-08","open":1536.46,"high":1593.16,"low":1529.09,"close":1589.87,"volume":2288336,"rsi_14":60.68,"sma_20":1459.26,"sma_60":1409.73,"sma_120":1258.94},{"date":"2026-05-11","open":1557.2,"high":1565.88,"low":1519.31,"close":1563.7,"volume":2191329,"rsi_14":59.72,"sma_20":1462.54,"sma_60":1412.0,"sma_120":1263.15},{"date":"2026-05-12","open":1524.08,"high":1533.04,"low":1473.01,"close":1518.89,"volume":1846830,"rsi_14":56.67,"sma_20":1462.67,"sma_60":1413.79,"sma_120":1267.06},{"date":"2026-05-13","open":1537.31,"high":1600.44,"low":1519.03,"close":1579.45,"volume":1691220,"rsi_14":63.34,"sma_20":1467.66,"sma_60":1416.22,"sma_120":1271.31},{"date":"2026-05-14","open":1571.62,"high":1601.33,"low":1561.17,"close":1582.37,"volume":1412600,"rsi_14":60.99,"sma_20":1476.34,"sma_60":1419.18,"sma_120":1275.55},{"date":"2026-05-15","open":1509.7,"high":1525.19,"low":1484.64,"close":1499.78,"volume":1807381,"rsi_14":55.47,"sma_20":1478.44,"sma_60":1420.77,"sma_120":1279.24},{"date":"2026-05-18","open":1519.19,"high":1520.43,"low":1451.38,"close":1470.4,"volume":1664400,"rsi_14":57.13,"sma_20":1478.24,"sma_60":1421.65,"sma_120":1282.62},{"date":"2026-05-19","open":1447.97,"high":1483.76,"low":1439.37,"close":1457.47,"volume":1395420,"rsi_14":55.28,"sma_20":1478.26,"sma_60":1421.48,"sma_120":1286.2},{"date":"2026-05-20","open":1500.35,"high":1553.7,"low":1490.3,"close":1548.04,"volume":1710429,"rsi_14":58.35,"sma_20":1483.58,"sma_60":1422.35,"sma_120":1290.42},{"date":"2026-05-21","open":1546.59,"high":1599.63,"low":1543.86,"close":1589.85,"volume":1358415,"rsi_14":61.87,"sma_20":1492.29,"sma_60":1423.44,"sma_120":1295.11},{"date":"2026-05-22","open":1617.85,"high":1651.3,"low":1613.67,"close":1630.7,"volume":1669568,"rsi_14":67.74,"sma_20":1501.05,"sma_60":1426.26,"sma_120":1300.24},{"date":"2026-05-26","open":1639.64,"high":1645.79,"low":1602.09,"close":1629.83,"volume":1653188,"rsi_14":64.79,"sma_20":1511.03,"sma_60":1429.28,"sma_120":1305.19},{"date":"2026-05-27","open":1635.14,"high":1636.92,"low":1580.87,"close":1595.72,"volume":1363624,"rsi_14":54.65,"sma_20":1521.7,"sma_60":1432.19,"sma_120":1309.98},{"date":"2026-05-28","open":1614.91,"high":1625.34,"low":1577.87,"close":1603.6,"volume":972545,"rsi_14":58.08,"sma_20":1532.28,"sma_60":1436.27,"sma_120":1314.72},{"date":"2026-05-29","open":1631.27,"high":1651.97,"low":1602.7,"close":1610.58,"volume":1070357,"rsi_14":52.15,"sma_20":1540.97,"sma_60":1439.83,"sma_120":1319.66},{"date":"2026-06-01","open":1592.32,"high":1644.31,"low":1583.47,"close":1626.37,"volume":1058867,"rsi_14":56.64,"sma_20":1551.05,"sma_60":1444.16,"sma_120":1324.84},{"date":"2026-06-02","open":1657.45,"high":1706.02,"low":1645.37,"close":1703.07,"volume":1484001,"rsi_14":68.27,"sma_20":1567.01,"sma_60":1451.04,"sma_120":1330.55},{"date":"2026-06-03","open":1707.0,"high":1740.92,"low":1687.72,"close":1724.03,"volume":1826858,"rsi_14":65.57,"sma_20":1581.18,"sma_60":1457.19,"sma_120":1336.57},{"date":"2026-06-04","open":1677.53,"high":1776.89,"low":1670.17,"close":1755.1,"volume":2248204,"rsi_14":67.54,"sma_20":1591.82,"sma_60":1463.42,"sma_120":1342.55},{"date":"2026-06-05","open":1683.09,"high":1703.18,"low":1636.17,"close":1639.53,"volume":2744563,"rsi_14":63.3,"sma_20":1598.07,"sma_60":1467.67,"sma_120":1348.06},{"date":"2026-06-08","open":1730.45,"high":1767.1,"low":1716.7,"close":1746.68,"volume":2062087,"rsi_14":72.9,"sma_20":1605.92,"sma_60":1474.3,"sma_120":1354.58},{"date":"2026-06-09","open":1774.22,"high":1828.64,"low":1674.02,"close":1775.37,"volume":3151378,"rsi_14":75.68,"sma_20":1616.52,"sma_60":1481.5,"sma_120":1361.16},{"date":"2026-06-10","open":1744.1,"high":1809.56,"low":1720.89,"close":1731.85,"volume":2586351,"rsi_14":66.07,"sma_20":1627.18,"sma_60":1487.48,"sma_120":1367.25},{"date":"2026-06-11","open":1777.6,"high":1900.93,"low":1772.71,"close":1896.92,"volume":2965648,"rsi_14":72.08,"sma_20":1643.08,"sma_60":1495.98,"sma_120":1374.41},{"date":"2026-06-12","open":1845.12,"high":1890.25,"low":1836.52,"close":1861.04,"volume":2531327,"rsi_14":66.68,"sma_20":1657.03,"sma_60":1504.46,"sma_120":1381.11},{"date":"2026-06-15","open":1891.98,"high":1911.12,"low":1862.48,"close":1890.11,"volume":2339110,"rsi_14":68.11,"sma_20":1676.57,"sma_60":1513.23,"sma_120":1387.81},{"date":"2026-06-16","open":1869.49,"high":1878.62,"low":1800.18,"close":1801.46,"volume":1797560,"rsi_14":63.31,"sma_20":1693.15,"sma_60":1521.34,"sma_120":1393.6},{"date":"2026-06-17","open":1894.64,"high":1935.88,"low":1862.8,"close":1865.31,"volume":2322928,"rsi_14":65.79,"sma_20":1713.57,"sma_60":1529.64,"sma_120":1399.66},{"date":"2026-06-18","open":1921.58,"high":1940.25,"low":1906.95,"close":1927.08,"volume":2406148,"rsi_14":67.91,"sma_20":1732.55,"sma_60":1538.48,"sma_120":1406.49},{"date":"2026-06-22","open":1950.88,"high":1956.4,"low":1883.9,"close":1926.65,"volume":1793261,"rsi_14":67.29,"sma_20":1749.41,"sma_60":1547.4,"sma_120":1413.41},{"date":"2026-06-23","open":1775.3,"high":1810.5,"low":1753.6,"close":1776.06,"volume":2415719,"rsi_14":53.87,"sma_20":1756.69,"sma_60":1554.88,"sma_120":1418.9},{"date":"2026-06-24","open":1748.05,"high":1777.25,"low":1727.96,"close":1760.39,"volume":2028155,"rsi_14":51.94,"sma_20":1763.22,"sma_60":1562.56,"sma_120":1424.32},{"date":"2026-06-25","open":1853.0,"high":1853.41,"low":1774.64,"close":1838.7,"volume":2199736,"rsi_14":54.25,"sma_20":1775.39,"sma_60":1572.34,"sma_120":1430.34},{"date":"2026-06-26","open":1779.25,"high":1806.56,"low":1765.26,"close":1792.2,"volume":2839951,"rsi_14":58.34,"sma_20":1784.83,"sma_60":1580.24,"sma_120":1435.94},{"date":"2026-06-29","open":1796.52,"high":1883.58,"low":1770.13,"close":1880.57,"volume":1760518,"rsi_14":57.47,"sma_20":1798.35,"sma_60":1588.96,"sma_120":1442.62},{"date":"2026-06-30","open":1912.91,"high":1997.26,"low":1911.3,"close":1986.76,"volume":2712566,"rsi_14":60.85,"sma_20":1816.39,"sma_60":1600.17,"sma_120":1450.14},{"date":"2026-07-01","open":1913.7,"high":1940.38,"low":1830.16,"close":1840.55,"volume":2584671,"rsi_14":55.05,"sma_20":1823.28,"sma_60":1609.15,"sma_120":1456.53},{"date":"2026-07-02","open":1841.49,"high":1855.89,"low":1745.66,"close":1766.93,"volume":2700984,"rsi_14":43.4,"sma_20":1825.42,"sma_60":1616.86,"sma_120":1462.81},{"date":"2026-07-06","open":1827.53,"high":1866.08,"low":1810.88,"close":1822.61,"volume":1944969,"rsi_14":48.09,"sma_20":1828.8,"sma_60":1623.6,"sma_120":1469.38},{"date":"2026-07-07","open":1734.78,"high":1758.66,"low":1714.99,"close":1744.92,"volume":1863937,"rsi_14":43.11,"sma_20":1834.08,"sma_60":1628.57,"sma_120":1475.14},{"date":"2026-07-08","open":1731.34,"high":1778.26,"low":1727.05,"close":1766.26,"volume":1424503,"rsi_14":48.22,"sma_20":1835.06,"sma_60":1633.41,"sma_120":1481.07},{"date":"2026-07-09","open":1832.98,"high":1856.22,"low":1794.34,"close":1801.82,"volume":1547375,"rsi_14":46.69,"sma_20":1836.39,"sma_60":1638.48,"sma_120":1487.26},{"date":"2026-07-10","open":1781.47,"high":1812.73,"low":1764.28,"close":1794.9,"volume":1218431,"rsi_14":42.68,"sma_20":1839.54,"sma_60":1643.13,"sma_120":1493.36},{"date":"2026-07-13","open":1771.15,"high":1773.4,"low":1715.76,"close":1723.71,"volume":1419848,"rsi_14":39.58,"sma_20":1830.87,"sma_60":1647.2,"sma_120":1498.8},{"date":"2026-07-14","open":1785.03,"high":1795.84,"low":1747.5,"close":1773.25,"volume":2529139,"rsi_14":49.84,"sma_20":1826.47,"sma_60":1653.28,"sma_120":1504.72},{"date":"2026-07-15","open":1822.6,"high":1827.53,"low":1733.31,"close":1812.82,"volume":4189308,"rsi_14":52.92,"sma_20":1822.61,"sma_60":1659.21,"sma_120":1510.91},{"date":"2026-07-16","open":1794.49,"high":1850.95,"low":1776.72,"close":1782.46,"volume":2581408,"rsi_14":46.69,"sma_20":1821.65,"sma_60":1664.35,"sma_120":1516.87},{"date":"2026-07-17","open":1731.44,"high":1788.49,"low":1701.1,"close":1745.22,"volume":2209396,"rsi_14":47.2,"sma_20":1815.64,"sma_60":1669.16,"sma_120":1521.73},{"date":"2026-07-20","open":1776.29,"high":1795.91,"low":1726.27,"close":1736.67,"volume":1639049,"rsi_14":40.53,"sma_20":1806.11,"sma_60":1674.08,"sma_120":1525.99},{"date":"2026-07-21","open":1798.77,"high":1821.42,"low":1783.13,"close":1799.08,"volume":1681073,"rsi_14":36.89,"sma_20":1799.72,"sma_60":1680.48,"sma_120":1530.65},{"date":"2026-07-22","open":1765.27,"high":1814.75,"low":1764.66,"close":1799.43,"volume":1007366,"rsi_14":46.39,"sma_20":1800.89,"sma_60":1686.21,"sma_120":1535.43},{"date":"2026-07-23","open":1779.72,"high":1821.12,"low":1777.84,"close":1800.57,"volume":1106723,"rsi_14":53.38,"sma_20":1802.9,"sma_60":1692.39,"sma_120":1540.5},{"date":"2026-07-24","open":1787.47,"high":1795.45,"low":1737.53,"close":1754.72,"volume":1314987,"rsi_14":43.04,"sma_20":1798.7,"sma_60":1698.6,"sma_120":1544.53},{"date":"2026-07-27","open":1736.84,"high":1744.34,"low":1611.16,"close":1653.03,"volume":3330930,"rsi_14":41.02,"sma_20":1791.73,"sma_60":1702.95,"sma_120":1547.65},{"date":"2026-07-28","open":1580.5,"high":1599.88,"low":1553.58,"close":1582.95,"volume":3010051,"rsi_14":33.52,"sma_20":1776.72,"sma_60":1705.35,"sma_120":1550.25},{"date":"2026-07-29","open":1569.39,"high":1621.46,"low":1530.64,"close":1550.69,"volume":2545724,"rsi_14":27.36,"sma_20":1754.79,"sma_60":1707.41,"sma_120":1552.64},{"date":"2026-07-30","open":1645.07,"high":1676.78,"low":1626.44,"close":1651.44,"volume":2174737,"rsi_14":38.84,"sma_20":1745.21,"sma_60":1711.83,"sma_120":1555.31},{"date":"2026-07-31","open":1683.38,"high":1692.15,"low":1624.71,"close":1629.0,"volume":1601445,"rsi_14":41.98,"sma_20":1738.19,"sma_60":1714.93,"sma_120":1557.56},{"date":"2026-08-03","open":1609.69,"high":1655.2,"low":1582.0,"close":1642.52,"volume":1437354,"rsi_14":38.3,"sma_20":1729.06,"sma_60":1716.56,"sma_120":1562.11},{"date":"2026-08-04","open":1700.04,"high":1717.56,"low":1686.01,"close":1711.89,"volume":1526748,"rsi_14":41.37,"sma_20":1727.29,"sma_60":1719.82,"sma_120":1564.59},{"date":"2026-08-05","open":1700.42,"high":1729.06,"low":1671.75,"close":1678.22,"volume":1221009,"rsi_14":41.14,"sma_20":1722.77,"sma_60":1721.25,"sma_120":1566.62},{"date":"2026-08-06","open":1695.39,"high":1735.53,"low":1672.11,"close":1704.37,"volume":1072473},{"date":"2026-08-07","open":1759.71,"high":1761.31,"low":1720.11,"close":1740.99,"volume":1064936,"rsi_14":50.16,"sma_20":1714.96,"sma_60":1727.23,"sma_120":1571.88},{"date":"2026-08-10","open":1793.01,"high":1794.47,"low":1732.81,"close":1733.48,"volume":1107046,"rsi_14":43.97,"sma_20":1715.33,"sma_60":1729.76,"sma_120":1574.5},{"date":"2026-08-11","open":1793.93,"high":1819.59,"low":1778.32,"close":1799.38,"volume":1479736,"rsi_14":49.8,"sma_20":1716.52,"sma_60":1733.34,"sma_120":1577.25},{"date":"2026-08-12","open":1832.63,"high":1845.0,"low":1807.38,"close":1810.07,"volume":1388753,"rsi_14":50.55,"sma_20":1716.26,"sma_60":1738.48,"sma_120":1580.18},{"date":"2026-08-13","open":1819.07,"high":1873.68,"low":1813.3,"close":1847.9,"volume":1237949,"rsi_14":57.2,"sma_20":1719.41,"sma_60":1744.74,"sma_120":1583.33},{"date":"2026-08-14","open":1839.19,"high":1853.32,"low":1820.41,"close":1844.08,"volume":928987,"rsi_14":67.72,"sma_20":1724.24,"sma_60":1751.15,"sma_120":1586.31},{"date":"2026-08-17","open":1871.68,"high":1896.35,"low":1860.12,"close":1883.12,"volume":1285404,"rsi_14":80.04,"sma_20":1731.44,"sma_60":1756.7,"sma_120":1589.52},{"date":"2026-08-18","open":1809.0,"high":1820.41,"low":1775.7,"close":1802.98,"volume":1509254,"rsi_14":73.04,"sma_20":1731.51,"sma_60":1760.22,"sma_120":1591.83},{"date":"2026-08-19","open":1797.72,"high":1804.28,"low":1748.85,"close":1751.73,"volume":1463614},{"date":"2026-08-20","open":1743.76,"high":1775.82,"low":1741.02,"close":1750.31,"volume":825422,"rsi_14":62.72,"sma_20":1726.37,"sma_60":1764.17,"sma_120":1596.73},{"date":"2026-08-21","open":1763.51,"high":1771.0,"low":1741.0,"close":1763.76,"volume":973145,"rsi_14":62.71,"sma_20":1726.71,"sma_60":1766.93,"sma_120":1599.56},{"date":"2026-08-24","open":1761.56,"high":1761.98,"low":1727.57,"close":1740.13,"volume":1203901,"rsi_14":53.28,"sma_20":1730.95,"sma_60":1769.17,"sma_120":1602.72},{"date":"2026-08-25","open":1759.15,"high":1769.99,"low":1735.87,"close":1744.16,"volume":809383},{"date":"2026-08-26","open":1746.33,"high":1761.71,"low":1732.35,"close":1745.64,"volume":879335,"rsi_14":55.48,"sma_20":1748.76,"sma_60":1773.31,"sma_120":1608.74},{"date":"2026-08-27","open":1746.53,"high":1751.78,"low":1719.11,"close":1735.01,"volume":1028219,"rsi_14":49.15,"sma_20":1752.94,"sma_60":1773.81,"sma_120":1612.42},{"date":"2026-08-28","open":1734.75,"high":1740.0,"low":1692.88,"close":1696.16,"volume":1259364,"rsi_14":45.12,"sma_20":1756.3,"sma_60":1773.3,"sma_120":1615.25},{"date":"2026-08-31","open":1708.68,"high":1716.9,"low":1679.33,"close":1696.01,"volume":1212637},{"date":"2026-09-01","open":1680.74,"high":1684.0,"low":1651.21,"close":1665.14,"volume":1005728,"rsi_14":28.47,"sma_20":1756.63,"sma_60":1772.67,"sma_120":1620.17},{"date":"2026-09-02","open":1672.21,"high":1688.65,"low":1650.2,"close":1682.3,"volume":873735,"rsi_14":23.79,"sma_20":1756.84,"sma_60":1771.56,"sma_120":1622.93},{"date":"2026-09-03","open":1642.39,"high":1656.31,"low":1619.34,"close":1646.19,"volume":1439234,"rsi_14":21.58,"sma_20":1753.93,"sma_60":1769.36,"sma_120":1625.43},{"date":"2026-09-04","open":1678.74,"high":1721.66,"low":1675.92,"close":1714.88,"volume":1289622,"rsi_14":27.74,"sma_20":1752.62,"sma_60":1769.04,"sma_120":1628.26},{"date":"2026-09-08","open":1774.35,"high":1790.0,"low":1743.09,"close":1764.85,"volume":1354039},{"date":"2026-09-09","open":1727.72,"high":1750.89,"low":1722.92,"close":1729.52,"volume":1062851,"rsi_14":46.65,"sma_20":1750.7,"sma_60":1764.56,"sma_120":1634.51},{"date":"2026-09-10","open":1688.51,"high":1716.63,"low":1681.58,"close":1687.43,"volume":1080300,"rsi_14":41.56,"sma_20":1744.57,"sma_60":1761.14,"sma_120":1637.19},{"date":"2026-09-11","open":1726.87,"high":1727.31,"low":1696.21,"close":1698.3,"volume":881944,"rsi_14":41.15,"sma_20":1737.08,"sma_60":1759.38,"sma_120":1640.36},{"date":"2026-09-14","open":1594.21,"high":1610.41,"low":1572.84,"close":1575.15,"volume":1974471},{"date":"2026-09-15","open":1615.61,"high":1616.55,"low":1575.78,"close":1591.48,"volume":1578620,"rsi_14":34.15,"sma_20":1709.06,"sma_60":1748.87,"sma_120":1643.67},{"date":"2026-09-16","open":1629.85,"high":1629.85,"low":1584.54,"close":1602.22,"volume":1338744,"rsi_14":35.39,"sma_20":1699.02,"sma_60":1743.42,"sma_120":1645.41},{"date":"2026-09-17","open":1637.07,"high":1638.7,"low":1614.02,"close":1629.67,"volume":1396255},{"date":"2026-09-18","open":1630.0,"high":1681.61,"low":1628.27,"close":1679.92,"volume":2527195,"rsi_14":48.44,"sma_20":1689.4,"sma_60":1739.56,"sma_120":1651.06},{"date":"2026-09-21","open":1693.07,"high":1722.33,"low":1677.09,"close":1711.32,"volume":1316173,"rsi_14":51.39,"sma_20":1686.77,"sma_60":1737.39,"sma_120":1654.87},{"date":"2026-09-22","open":1696.0,"high":1749.7,"low":1694.29,"close":1747.9,"volume":1175553,"rsi_14":57.44,"sma_20":1687.16,"sma_60":1736.61,"sma_120":1658.43},{"date":"2026-09-23","open":1731.2,"high":1746.61,"low":1704.3,"close":1744.61,"volume":1255345,"rsi_14":55.75,"sma_20":1687.18,"sma_60":1734.31,"sma_120":1661.63},{"date":"2026-09-24","open":1708.85,"high":1736.84,"low":1700.88,"close":1722.5,"volume":1264532,"rsi_14":57.22,"sma_20":1686.03,"sma_60":1729.86,"sma_120":1665.01},{"date":"2026-09-25","open":1741.25,"high":1759.25,"low":1728.11,"close":1743.94,"volume":802250,"rsi_14":53.02,"sma_20":1686.47,"sma_60":1728.21,"sma_120":1668.68},{"date":"2026-09-28","open":1748.82,"high":1784.56,"low":1735.5,"close":1771.41,"volume":1374642,"rsi_14":50.72,"sma_20":1690.24,"sma_60":1728.24,"sma_120":1672.55},{"date":"2026-09-29","open":1811.51,"high":1841.77,"low":1800.4,"close":1834.39,"volume":1656248},{"date":"2026-09-30","open":1828.6,"high":1830.0,"low":1808.96,"close":1811.67,"volume":1229615,"rsi_14":63.31,"sma_20":1704.48,"sma_60":1729.47,"sma_120":1679.02},{"date":"2026-10-01","open":1799.1,"high":1822.2,"low":1791.25,"close":1808.49,"volume":1406582,"rsi_14":62.0,"sma_20":1710.79,"sma_60":1730.13,"sma_120":1681.77},{"date":"2026-10-02","open":1849.74,"high":1873.5,"low":1842.45,"close":1867.31,"volume":1345027,"rsi_14":87.0,"sma_20":1721.85,"sma_60":1731.18,"sma_120":1684.83},{"date":"2026-10-05","open":1852.53,"high":1869.67,"low":1841.8,"close":1859.86,"volume":1387875,"rsi_14":84.78,"sma_20":1729.1,"sma_60":1732.23,"sma_120":1687.68},{"date":"2026-10-06","open":1869.99,"high":1869.99,"low":1819.09,"close":1834.1,"volume":1627464},{"date":"2026-10-07","open":1788.92,"high":1811.71,"low":1785.74,"close":1804.96,"volume":1249158,"rsi_14":71.77,"sma_20":1736.33,"sma_60":1734.52,"sma_120":1693.9},{"date":"2026-10-08","open":1791.8,"high":1842.53,"low":1763.23,"close":1769.79,"volume":1932507,"rsi_14":61.6,"sma_20":1740.45,"sma_60":1733.76,"sma_120":1696.48},{"date":"2026-10-09","open":1819.14,"high":1825.57,"low":1778.0,"close":1780.34,"volume":1204866,"rsi_14":59.41,"sma_20":1744.55,"sma_60":1733.68,"sma_120":1699.01},{"date":"2026-10-12","open":1784.36,"high":1784.81,"low":1750.02,"close":1750.24,"volume":1107117,"rsi_14":50.32,"sma_20":1753.31,"sma_60":1733.73,"sma_120":1701.44},{"date":"2026-10-13","open":1707.0,"high":1725.27,"low":1682.02,"close":1717.76,"volume":1595287,"rsi_14":46.55,"sma_20":1759.62,"sma_60":1733.37,"sma_120":1703.73},{"date":"2026-10-14","open":1676.8,"high":1734.5,"low":1648.8,"close":1650.0,"volume":2877156,"rsi_14":41.67,"sma_20":1762.01,"sma_60":1730.85,"sma_120":1705.66},{"date":"2026-10-15","open":1616.14,"high":1661.13,"low":1594.03,"close":1657.44,"volume":1987932,"rsi_14":39.73,"sma_20":1763.4,"sma_60":1728.44,"sma_120":1707.33},{"date":"2026-10-16","open":1659.01,"high":1686.32,"low":1639.43,"close":1641.52,"volume":1891022,"rsi_14":34.14,"sma_20":1761.48,"sma_60":1725.75,"sma_120":1709.07},{"date":"2026-10-19","open":1678.75,"high":1681.78,"low":1646.02,"close":1647.12,"volume":1258086,"rsi_14":23.41,"sma_20":1758.27,"sma_60":1723.92,"sma_120":1711.26},{"date":"2026-10-20","open":1633.66,"high":1654.21,"low":1613.54,"close":1630.84,"volume":995660,"rsi_14":23.84,"sma_20":1752.41,"sma_60":1723.51,"sma_120":1713.23},{"date":"2026-10-21","open":1680.53,"high":1687.81,"low":1661.62,"close":1676.69,"volume":1248098,"rsi_14":33.03,"sma_20":1749.02,"sma_60":1725.07,"sma_120":1715.21},{"date":"2026-10-22","open":1626.73,"high":1628.2,"low":1555.94,"close":1560.54,"volume":2029778,"rsi_14":15.58,"sma_20":1740.92,"sma_60":1725.24,"sma_120":1716.32}],"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":"ASML Holding N.V.","phase":"above-fold","symbol_resolved":true}