{"status":"ok","report":{"price_analysis":{"current":323.24,"change_1d":-4.3,"change_7d":-1.7,"change_30d":-10.7,"high_30d":380.84,"low_30d":321.02,"position_in_range":4.0,"support":327.0,"resistance":374.86},"summary":"Broadcom Inc.(AVGO)은 Technology 섹터 US 시장 종목입니다, 시가총액 1.54조. 현재가 $323.24, 전일 대비 -4.3%, 30일 -10.7%. PER 34.1배 / ROE 13.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 34.1배입니다. ROE 13.1%입니다. 시가총액 1.54조. 매출 891.04억, 영업이익 430.13억.","grade":"B","comment":"PER 34.13배, ROE 13.13%","per":34.13,"pbr":18.81,"roe":13.13,"eps":9.469999999999999,"revenue":89104000000.0,"operating_income":43013000000.0,"net_income":39024281000.0,"market_cap":1537840223202,"profit_margin":43.8,"roa":6.96,"operating_margin":48.27,"gross_margin":69.13,"debt_ratio":0.5960377169224597,"total_assets":188148000000.0,"total_equity":99690000000.0,"total_debt":59419000000.0,"dividend_yield":0.65,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q4~2026Q3"},"technical":{"analysis":"RSI(14) 47.0로 중립 구간입니다. MACD(-6.73)가 시그널선(-4.60)을 하회합니다(데드크로스). 현재가가 SMA20(352)과 SMA60(368) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 327~376 (현재 위치 -8%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 47","rsi_14":47.022838499184346,"macd":-6.7334488178823335,"macd_signal":-4.601601948480604,"sma_20":351.62250000000006,"sma_60":368.1618333333333,"bb_upper":376.1804770135898,"bb_lower":327.06452298641034,"atr_14":11.6606},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 34.13x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"A","percentile":90,"summary":"매출 +33.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":33.4,"unit":"%","percentile":88,"direction":"higher_better"},{"name":"영업이익 성장률","value":46.8,"unit":"%","percentile":91,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 13.1%","metrics":[{"name":"ROE","value":13.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":48.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":43.8,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":6.96,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 47","metrics":[{"name":"RSI (14)","value":47.0,"unit":"","percentile":47,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.7,"unit":"%","percentile":20,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":80,"summary":"유동비율 2.5x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":2.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.36,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":55.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.23,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 34.13x (섹터 중앙 N/Ax)"},"growth":{"grade":"A","reason":"매출 +33.4%"},"profitability":{"grade":"C","reason":"ROE 13.1%"},"momentum":{"grade":"D","reason":"RSI 47"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":6.96,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":13.13,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":27.03,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.6,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.57,"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":69.13,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":48.27,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":43.8,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 33% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 33% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":34.13,"current_pbr":18.81,"per_5y_high":58.17,"per_5y_low":41.11,"per_5y_avg":49.57,"per_percentile":0.0,"pbr_5y_high":26.47,"pbr_5y_low":13.38,"pbr_5y_avg":19.83,"pbr_percentile":44.4,"per_5y_median":51.26,"pbr_5y_median":21.75,"history":[{"quarter":"2024-Q3","per":53.63,"pbr":13.38},{"quarter":"2024-Q4","per":51.36,"pbr":13.76},{"quarter":"2025-Q1","per":58.17,"pbr":17.44},{"quarter":"2025-Q2","per":44.96,"pbr":15.26},{"quarter":"2025-Q3","per":46.35,"pbr":22.16},{"quarter":"2025-Q4","per":53.9,"pbr":25.19},{"quarter":"2026-Q1","per":45.4,"pbr":23.02},{"quarter":"2026-Q2","per":51.26,"pbr":26.47},{"quarter":"2026-Q3","per":41.11,"pbr":21.75},{"quarter":"현재","per":34.13,"pbr":18.81}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q3","close":157.7139,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":167.1842,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":218.4836,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":190.6214,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":291.5605,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":367.5763,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":330.0865,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":416.7392,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q3","close":389.28,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"Semiconductors"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-07","per":53.63,"eps":2.941,"close":157.71,"source":"reported"},{"date":"2024-08","per":54.34,"eps":2.941,"close":159.81,"source":"reported"},{"date":"2024-09","per":57.76,"eps":2.941,"close":169.87,"source":"reported"},{"date":"2024-10","per":51.36,"eps":3.255,"close":167.18,"source":"reported"},{"date":"2024-11","per":49.04,"eps":3.255,"close":159.61,"source":"reported"},{"date":"2024-12","per":70.33,"eps":3.255,"close":228.92,"source":"reported"},{"date":"2025-01","per":58.17,"eps":3.756,"close":218.48,"source":"reported"},{"date":"2025-02","per":52.43,"eps":3.756,"close":196.92,"source":"reported"},{"date":"2025-03","per":44.15,"eps":3.756,"close":165.82,"source":"reported"},{"date":"2025-04","per":44.96,"eps":4.24,"close":190.62,"source":"reported"},{"date":"2025-05","per":56.54,"eps":4.24,"close":239.74,"source":"reported"},{"date":"2025-06","per":64.54,"eps":4.24,"close":273.64,"source":"reported"},{"date":"2025-07","per":46.35,"eps":6.29,"close":291.56,"source":"reported"},{"date":"2025-08","per":46.94,"eps":6.29,"close":295.22,"source":"reported"},{"date":"2025-09","per":52.16,"eps":6.29,"close":328.08,"source":"reported"},{"date":"2025-10","per":53.9,"eps":6.82,"close":367.58,"source":"reported"},{"date":"2025-11","per":58.76,"eps":6.82,"close":400.72,"source":"reported"},{"date":"2025-12","per":50.56,"eps":6.82,"close":344.83,"source":"reported"},{"date":"2026-01","per":45.4,"eps":7.27,"close":330.09,"source":"reported"},{"date":"2026-02","per":43.79,"eps":7.27,"close":318.38,"source":"reported"},{"date":"2026-03","per":42.5,"eps":7.27,"close":309.0,"source":"reported"},{"date":"2026-04","per":51.26,"eps":8.13,"close":416.74,"source":"reported"},{"date":"2026-05","per":54.86,"eps":8.13,"close":446.03,"source":"reported"},{"date":"2026-06","per":46.46,"eps":8.13,"close":377.75,"source":"reported"},{"date":"2026-07","per":41.11,"eps":9.47,"close":389.28,"source":"reported"},{"date":"2026-08","per":39.11,"eps":9.47,"close":370.34,"source":"reported"},{"date":"2026-09","per":37.08,"eps":9.47,"close":351.19,"source":"reported"},{"date":"2026-10","per":34.13,"eps":9.47,"close":323.24,"source":"reported"}],"trailing_per_history_meta":{"avg":50.06,"std":7.98,"upper_1sd":58.04,"lower_1sd":42.07,"current":34.13,"count":28},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.65,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":83,"summary":"배당성향 22%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":22.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":4.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.36,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.65,"summary":"배당수익률 0.65%","metrics":[{"name":"배당수익률","value":0.65,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"34.1배"},{"label":"PBR","value":"18.8배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"13.1%"}],"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":"2026-10-21","age_days":3,"t_class":"T0","status":"available"},{"key":"view_distribution","label":"AI 장인 관점분포","as_of":"2026-10-22","age_days":2,"t_class":"T1","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":3},"summary":"가격 2일 전 · 기술지표 3일 전 · AI 장인 관점분포 2일 전"},"view_distribution":{"available":true,"n":10,"agreement_level":"HIGH","agreement_label":"합의도 높음","coverage_level":"full","as_of":"2026-10-22"},"data_summary":{"axes_covered":4,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금","관점 분포"],"sections_available":21,"sections_total":25},"consensus":{"available":true,"analyst_count":47},"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":"2026-10-23T20:08:42.602505+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-21"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q3","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q3","report_date":"2026-07-31","per":null,"pbr":null,"roe":0.1312869896679707,"dividend_yield":null,"eps":3.03,"revenue":29591000000.0,"operating_income":15955000000.0,"net_income":13088000000.0,"market_cap":null,"profit_margin":0.44229664424994086,"operating_margin":0.5391842114156331,"roa":0.06956225949784213,"gross_margin":0.6912912709945591,"total_equity":99690000000.0,"total_assets":188148000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-04-30","per":74.03,"pbr":22.02,"roe":0.10616824987741046,"dividend_yield":0.65,"eps":2.44,"revenue":22187000000.0,"operating_income":10869000000.0,"net_income":9310000000.0,"market_cap":1800498708000.0,"profit_margin":0.4196150899175193,"operating_margin":0.48988146211745615,"roa":0.0519653043682113,"gross_margin":0.6724207869473114,"total_equity":87691000000.0,"total_assets":179158000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-01-31","per":null,"pbr":null,"roe":0.09200971554487179,"dividend_yield":null,"eps":2.05,"revenue":19311000000.0,"operating_income":8681000000.0,"net_income":7349000000.0,"market_cap":null,"profit_margin":0.3805603024183108,"operating_margin":0.4495365335818963,"roa":0.043254092040752666,"gross_margin":0.6557402516700326,"total_equity":79872000000.0,"total_assets":169903000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-10-31","per":null,"pbr":null,"roe":0.11412292722531123,"dividend_yield":null,"eps":1.95,"revenue":18015000000.0,"operating_income":7508000000.0,"net_income":9277281000.0,"market_cap":null,"profit_margin":0.5149753538717735,"operating_margin":0.4167638079378296,"roa":0.054223932153461295,"gross_margin":0.6799333888426311,"total_equity":81292000000.0,"total_assets":171092000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-07-31","per":null,"pbr":null,"roe":0.05649794614954215,"dividend_yield":null,"eps":1.69,"revenue":15952000000.0,"operating_income":5887000000.0,"net_income":4140000000.0,"market_cap":null,"profit_margin":0.25952858575727183,"operating_margin":0.3690446339017051,"roa":0.02499683011212346,"gross_margin":0.6709503510531595,"total_equity":73277000000.0,"total_assets":165621000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-04-30","per":null,"pbr":null,"roe":0.07135055902049263,"dividend_yield":null,"eps":1.58,"revenue":15004000000.0,"operating_income":5829000000.0,"net_income":4965000000.0,"market_cap":null,"profit_margin":0.33091175686483604,"operating_margin":0.3884964009597441,"roa":0.03015853732612525,"gross_margin":0.6796187683284457,"total_equity":69586000000.0,"total_assets":164630000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-01-31","per":null,"pbr":null,"roe":0.07885196807519809,"dividend_yield":null,"eps":1.6,"revenue":14916000000.0,"operating_income":6260000000.0,"net_income":5503000000.0,"market_cap":null,"profit_margin":0.3689326897291499,"operating_margin":0.41968356127648165,"roa":0.033279309135330615,"gross_margin":0.6801421292571735,"total_equity":69789000000.0,"total_assets":165358000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-10-31","per":null,"pbr":null,"roe":0.06389077691421141,"dividend_yield":null,"eps":1.42,"revenue":14054000000.0,"operating_income":4627000000.0,"net_income":4324000000.0,"market_cap":null,"profit_margin":0.3076704141169774,"operating_margin":0.3292301124235093,"roa":0.026104017628060007,"gross_margin":0.6405293866514872,"total_equity":67678000000.0,"total_assets":165645000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-07-31","per":null,"pbr":null,"roe":-0.02856011332652968,"dividend_yield":null,"eps":-0.36,"revenue":13072000000.0,"operating_income":3788000000.0,"net_income":-1875000000.0,"market_cap":null,"profit_margin":-0.14343635250917994,"operating_margin":0.2897796817625459,"roa":-0.011162973458914304,"gross_margin":0.6392288861689106,"total_equity":65651000000.0,"total_assets":167966000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-04-30","per":null,"pbr":null,"roe":0.03031689083918183,"dividend_yield":null,"eps":1.096,"revenue":12487000000.0,"operating_income":2965000000.0,"net_income":2121000000.0,"market_cap":null,"profit_margin":0.16985665091695362,"operating_margin":0.23744694482261552,"roa":0.012105404341051647,"gross_margin":0.6227276367422119,"total_equity":69961000000.0,"total_assets":175211000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-01-31","per":null,"pbr":null,"roe":0.01885208582323146,"dividend_yield":null,"eps":1.099,"revenue":11961000000.0,"operating_income":2083000000.0,"net_income":1325000000.0,"market_cap":null,"profit_margin":0.11077669091213109,"operating_margin":0.17414931861884458,"roa":0.007449260696013943,"gross_margin":0.6165872418694089,"total_equity":70284000000.0,"total_assets":177870000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-10-31","per":null,"pbr":null,"roe":0.1469067867266967,"dividend_yield":null,"eps":1.106,"revenue":9295000000.0,"operating_income":4240000000.0,"net_income":3524000000.0,"market_cap":null,"profit_margin":0.3791285637439484,"operating_margin":0.4561592253899946,"roa":0.04836606689449774,"gross_margin":0.6892953200645509,"total_equity":23988000000.0,"total_assets":72861000000.0}],"current_price":323.24,"change_pct":-4.31,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":13.6509},{"date":"2016-10-25","close":13.4266},{"date":"2016-10-26","close":13.3764},{"date":"2016-10-27","close":13.3176},{"date":"2016-10-28","close":13.0942},{"date":"2016-10-31","close":13.1661},{"date":"2016-11-01","close":13.0516},{"date":"2016-11-02","close":13.3424},{"date":"2016-11-03","close":13.3756},{"date":"2016-11-04","close":13.3122},{"date":"2016-11-07","close":13.6826},{"date":"2016-11-08","close":13.6857},{"date":"2016-11-09","close":13.4089},{"date":"2016-11-10","close":12.9852},{"date":"2016-11-11","close":12.9542},{"date":"2016-11-14","close":12.6635},{"date":"2016-11-15","close":12.8699},{"date":"2016-11-16","close":12.9766},{"date":"2016-11-17","close":12.9156},{"date":"2016-11-18","close":13.0022},{"date":"2016-11-21","close":13.3439},{"date":"2016-11-22","close":13.6872},{"date":"2016-11-23","close":13.6919},{"date":"2016-11-25","close":13.6663},{"date":"2016-11-28","close":13.504},{"date":"2016-11-29","close":13.5658},{"date":"2016-11-30","close":13.1823},{"date":"2016-12-01","close":12.587},{"date":"2016-12-02","close":12.6975},{"date":"2016-12-05","close":12.8452},{"date":"2016-12-06","close":12.7393},{"date":"2016-12-07","close":13.0323},{"date":"2016-12-08","close":13.1993},{"date":"2016-12-09","close":13.8473},{"date":"2016-12-12","close":13.7754},{"date":"2016-12-13","close":13.8743},{"date":"2016-12-14","close":13.8121},{"date":"2016-12-15","close":13.998},{"date":"2016-12-16","close":13.8743},{"date":"2016-12-19","close":14.033},{"date":"2016-12-20","close":14.1582},{"date":"2016-12-21","close":14.1753},{"date":"2016-12-22","close":14.0439},{"date":"2016-12-23","close":14.1481},{"date":"2016-12-27","close":14.1768},{"date":"2016-12-28","close":14.012},{"date":"2016-12-29","close":13.9871},{"date":"2016-12-30","close":13.746},{"date":"2017-01-03","close":13.8681},{"date":"2017-01-04","close":13.7694},{"date":"2017-01-05","close":13.5524},{"date":"2017-01-06","close":13.732},{"date":"2017-01-09","close":13.7616},{"date":"2017-01-10","close":14.0415},{"date":"2017-01-11","close":13.9521},{"date":"2017-01-12","close":13.9085},{"date":"2017-01-13","close":14.0322},{"date":"2017-01-17","close":13.928},{"date":"2017-01-18","close":14.3876},{"date":"2017-01-19","close":14.4296},{"date":"2017-01-20","close":14.8588},{"date":"2017-01-23","close":14.8526},{"date":"2017-01-24","close":15.3775},{"date":"2017-01-25","close":15.7453},{"date":"2017-01-26","close":15.8767},{"date":"2017-01-27","close":15.9965},{"date":"2017-01-30","close":15.8028},{"date":"2017-01-31","close":15.5136},{"date":"2017-02-01","close":15.8394},{"date":"2017-02-02","close":15.8674},{"date":"2017-02-03","close":16.0315},{"date":"2017-02-06","close":16.0626},{"date":"2017-02-07","close":16.012},{"date":"2017-02-08","close":16.0882},{"date":"2017-02-09","close":15.9677},{"date":"2017-02-10","close":15.9817},{"date":"2017-02-13","close":16.0742},{"date":"2017-02-14","close":15.9669},{"date":"2017-02-15","close":16.0182},{"date":"2017-02-16","close":16.1885},{"date":"2017-02-17","close":16.3619},{"date":"2017-02-21","close":16.5439},{"date":"2017-02-22","close":16.6536},{"date":"2017-02-23","close":16.3752},{"date":"2017-02-24","close":16.3588},{"date":"2017-02-27","close":16.5851},{"date":"2017-02-28","close":16.4024},{"date":"2017-03-01","close":16.7298},{"date":"2017-03-02","close":16.8969},{"date":"2017-03-03","close":16.977},{"date":"2017-03-06","close":16.9475},{"date":"2017-03-07","close":17.0494},{"date":"2017-03-08","close":17.0789},{"date":"2017-03-09","close":17.264},{"date":"2017-03-10","close":17.6015},{"date":"2017-03-13","close":17.6093},{"date":"2017-03-14","close":17.446},{"date":"2017-03-15","close":17.5688},{"date":"2017-03-16","close":17.3696},{"date":"2017-03-17","close":17.2775},{"date":"2017-03-20","close":17.2821},{"date":"2017-03-21","close":16.8744},{"date":"2017-03-22","close":16.9837},{"date":"2017-03-23","close":16.94},{"date":"2017-03-24","close":17.1048},{"date":"2017-03-27","close":17.1111},{"date":"2017-03-28","close":17.2595},{"date":"2017-03-29","close":17.2876},{"date":"2017-03-30","close":17.1884},{"date":"2017-03-31","close":17.104},{"date":"2017-04-03","close":17.0915},{"date":"2017-04-04","close":17.104},{"date":"2017-04-05","close":16.9611},{"date":"2017-04-06","close":16.99},{"date":"2017-04-07","close":17.0486},{"date":"2017-04-10","close":17.0306},{"date":"2017-04-11","close":16.9939},{"date":"2017-04-12","close":16.3416},{"date":"2017-04-13","close":16.5072},{"date":"2017-04-17","close":16.7064},{"date":"2017-04-18","close":16.6463},{"date":"2017-04-19","close":16.6877},{"date":"2017-04-20","close":17.0454},{"date":"2017-04-21","close":17.0025},{"date":"2017-04-24","close":17.2821},{"date":"2017-04-25","close":17.4352},{"date":"2017-04-26","close":17.3165},{"date":"2017-04-27","close":17.4267},{"date":"2017-04-28","close":17.2485},{"date":"2017-05-01","close":17.2884},{"date":"2017-05-02","close":17.611},{"date":"2017-05-03","close":17.568},{"date":"2017-05-04","close":17.4509},{"date":"2017-05-05","close":17.6891},{"date":"2017-05-08","close":17.5821},{"date":"2017-05-09","close":17.8461},{"date":"2017-05-10","close":18.0703},{"date":"2017-05-11","close":18.0516},{"date":"2017-05-12","close":18.432},{"date":"2017-05-15","close":18.6718},{"date":"2017-05-16","close":18.8007},{"date":"2017-05-17","close":18.0586},{"date":"2017-05-18","close":18.5648},{"date":"2017-05-19","close":18.2867},{"date":"2017-05-22","close":18.621},{"date":"2017-05-23","close":18.4773},{"date":"2017-05-24","close":18.7163},{"date":"2017-05-25","close":18.8148},{"date":"2017-05-26","close":18.8421},{"date":"2017-05-30","close":18.7335},{"date":"2017-05-31","close":18.707},{"date":"2017-06-01","close":18.325},{"date":"2017-06-02","close":19.8826},{"date":"2017-06-05","close":19.7014},{"date":"2017-06-06","close":19.8302},{"date":"2017-06-07","close":19.8631},{"date":"2017-06-08","close":19.9154},{"date":"2017-06-09","close":19.0085},{"date":"2017-06-12","close":18.9561},{"date":"2017-06-13","close":18.9772},{"date":"2017-06-14","close":18.7898},{"date":"2017-06-15","close":18.6697},{"date":"2017-06-16","close":18.5332},{"date":"2017-06-19","close":18.9176},{"date":"2017-06-20","close":18.8266},{"date":"2017-06-21","close":19.2291},{"date":"2017-06-22","close":19.1443},{"date":"2017-06-23","close":19.24},{"date":"2017-06-26","close":19.0431},{"date":"2017-06-27","close":18.4611},{"date":"2017-06-28","close":18.9098},{"date":"2017-06-29","close":18.3599},{"date":"2017-06-30","close":18.2822},{"date":"2017-07-03","close":18.0241},{"date":"2017-07-05","close":18.1692},{"date":"2017-07-06","close":18.4383},{"date":"2017-07-07","close":18.7976},{"date":"2017-07-10","close":18.9663},{"date":"2017-07-11","close":18.8972},{"date":"2017-07-12","close":19.331},{"date":"2017-07-13","close":19.4009},{"date":"2017-07-14","close":19.6346},{"date":"2017-07-17","close":19.535},{"date":"2017-07-18","close":19.6809},{"date":"2017-07-19","close":19.9571},{"date":"2017-07-20","close":19.881},{"date":"2017-07-21","close":19.8559},{"date":"2017-07-24","close":19.8496},{"date":"2017-07-25","close":19.9492},{"date":"2017-07-26","close":20.1618},{"date":"2017-07-27","close":19.6864},{"date":"2017-07-28","close":19.6409},{"date":"2017-07-31","close":19.3499},{"date":"2017-08-01","close":19.4856},{"date":"2017-08-02","close":19.8755},{"date":"2017-08-03","close":19.6346},{"date":"2017-08-04","close":19.5468},{"date":"2017-08-07","close":19.8033},{"date":"2017-08-08","close":19.7186},{"date":"2017-08-09","close":19.5468},{"date":"2017-08-10","close":18.8831},{"date":"2017-08-11","close":19.1545},{"date":"2017-08-14","close":19.6833},{"date":"2017-08-15","close":19.9014},{"date":"2017-08-16","close":19.8802},{"date":"2017-08-17","close":19.3726},{"date":"2017-08-18","close":19.5625},{"date":"2017-08-21","close":19.5821},{"date":"2017-08-22","close":20.019},{"date":"2017-08-23","close":20.1547},{"date":"2017-08-24","close":20.008},{"date":"2017-08-25","close":19.2659},{"date":"2017-08-28","close":19.0824},{"date":"2017-08-29","close":18.9631},{"date":"2017-08-30","close":19.2997},{"date":"2017-08-31","close":19.7743},{"date":"2017-09-01","close":19.826},{"date":"2017-09-05","close":19.5374},{"date":"2017-09-06","close":19.5632},{"date":"2017-09-07","close":19.3412},{"date":"2017-09-08","close":19.1498},{"date":"2017-09-11","close":19.4346},{"date":"2017-09-12","close":19.3875},{"date":"2017-09-13","close":19.3169},{"date":"2017-09-14","close":19.3726},{"date":"2017-09-15","close":19.655},{"date":"2017-09-18","close":19.6779},{"date":"2017-09-19","close":19.6731},{"date":"2017-09-20","close":19.1336},{"date":"2017-09-21","close":18.9343},{"date":"2017-09-22","close":18.8445},{"date":"2017-09-25","close":18.5507},{"date":"2017-09-26","close":18.6893},{"date":"2017-09-27","close":18.9501},{"date":"2017-09-28","close":19.136},{"date":"2017-09-29","close":19.1044},{"date":"2017-10-02","close":18.9414},{"date":"2017-10-03","close":18.865},{"date":"2017-10-04","close":19.0619},{"date":"2017-10-05","close":19.1934},{"date":"2017-10-06","close":19.3565},{"date":"2017-10-09","close":19.4101},{"date":"2017-10-10","close":19.3762},{"date":"2017-10-11","close":19.7236},{"date":"2017-10-12","close":19.5928},{"date":"2017-10-13","close":19.5314},{"date":"2017-10-16","close":19.4298},{"date":"2017-10-17","close":19.1107},{"date":"2017-10-18","close":19.2194},{"date":"2017-10-19","close":19.2423},{"date":"2017-10-20","close":19.2383},{"date":"2017-10-23","close":19.2407},{"date":"2017-10-24","close":19.5093},{"date":"2017-10-25","close":19.3628},{"date":"2017-10-26","close":19.2005},{"date":"2017-10-27","close":19.9205},{"date":"2017-10-30","close":20.5766},{"date":"2017-10-31","close":20.7877},{"date":"2017-11-01","close":20.4238},{"date":"2017-11-02","close":20.4404},{"date":"2017-11-03","close":21.5534},{"date":"2017-11-06","close":21.8598},{"date":"2017-11-07","close":21.3714},{"date":"2017-11-08","close":21.4565},{"date":"2017-11-09","close":20.924},{"date":"2017-11-10","close":20.8704},{"date":"2017-11-13","close":20.8744},{"date":"2017-11-14","close":20.7365},{"date":"2017-11-15","close":20.9208},{"date":"2017-11-16","close":21.4336},{"date":"2017-11-17","close":21.4139},{"date":"2017-11-20","close":21.6518},{"date":"2017-11-21","close":21.7865},{"date":"2017-11-22","close":21.6904},{"date":"2017-11-24","close":22.2426},{"date":"2017-11-27","close":22.419},{"date":"2017-11-28","close":21.8503},{"date":"2017-11-29","close":21.3856},{"date":"2017-11-30","close":21.8928},{"date":"2017-12-01","close":21.3903},{"date":"2017-12-04","close":20.7641},{"date":"2017-12-05","close":20.6097},{"date":"2017-12-06","close":20.7861},{"date":"2017-12-07","close":20.7861},{"date":"2017-12-08","close":20.4726},{"date":"2017-12-11","close":20.4758},{"date":"2017-12-12","close":20.3773},{"date":"2017-12-13","close":20.6396},{"date":"2017-12-14","close":20.4277},{"date":"2017-12-15","close":20.9311},{"date":"2017-12-18","close":20.9636},{"date":"2017-12-19","close":20.9089},{"date":"2017-12-20","close":21.0627},{"date":"2017-12-21","close":20.7368},{"date":"2017-12-22","close":20.8018},{"date":"2017-12-26","close":20.4649},{"date":"2017-12-27","close":20.5457},{"date":"2017-12-28","close":20.6488},{"date":"2017-12-29","close":20.3697},{"date":"2018-01-02","close":21.0533},{"date":"2018-01-03","close":21.2836},{"date":"2018-01-04","close":21.2907},{"date":"2018-01-05","close":21.4168},{"date":"2018-01-08","close":21.4681},{"date":"2018-01-09","close":21.1708},{"date":"2018-01-10","close":20.7238},{"date":"2018-01-11","close":20.7766},{"date":"2018-01-12","close":20.8389},{"date":"2018-01-16","close":20.7569},{"date":"2018-01-17","close":20.9587},{"date":"2018-01-18","close":21.2733},{"date":"2018-01-19","close":21.0045},{"date":"2018-01-22","close":20.667},{"date":"2018-01-23","close":20.7293},{"date":"2018-01-24","close":20.253},{"date":"2018-01-25","close":19.4984},{"date":"2018-01-26","close":19.7744},{"date":"2018-01-29","close":19.3549},{"date":"2018-01-30","close":19.0009},{"date":"2018-01-31","close":19.5568},{"date":"2018-02-01","close":18.8282},{"date":"2018-02-02","close":18.5672},{"date":"2018-02-05","close":17.9853},{"date":"2018-02-06","close":18.9536},{"date":"2018-02-07","close":18.7171},{"date":"2018-02-08","close":18.1013},{"date":"2018-02-09","close":18.5688},{"date":"2018-02-12","close":19.2706},{"date":"2018-02-13","close":19.3857},{"date":"2018-02-14","close":19.5276},{"date":"2018-02-15","close":19.8564},{"date":"2018-02-16","close":19.6246},{"date":"2018-02-20","close":19.6822},{"date":"2018-02-21","close":19.6033},{"date":"2018-02-22","close":19.6609},{"date":"2018-02-23","close":20.0047},{"date":"2018-02-26","close":19.9447},{"date":"2018-02-27","close":19.8548},{"date":"2018-02-28","close":19.433},{"date":"2018-03-01","close":19.1846},{"date":"2018-03-02","close":19.7807},{"date":"2018-03-05","close":19.474},{"date":"2018-03-06","close":19.7878},{"date":"2018-03-07","close":19.4795},{"date":"2018-03-08","close":19.4716},{"date":"2018-03-09","close":20.0102},{"date":"2018-03-12","close":20.7245},{"date":"2018-03-13","close":20.5968},{"date":"2018-03-14","close":20.5471},{"date":"2018-03-15","close":21.1125},{"date":"2018-03-16","close":20.0961},{"date":"2018-03-19","close":19.3139},{"date":"2018-03-20","close":19.1097},{"date":"2018-03-21","close":19.681},{"date":"2018-03-22","close":19.4865},{"date":"2018-03-23","close":19.3993},{"date":"2018-03-26","close":19.8194},{"date":"2018-03-27","close":19.5505},{"date":"2018-03-28","close":18.9353},{"date":"2018-03-29","close":18.8529},{"date":"2018-04-02","close":18.2153},{"date":"2018-04-03","close":18.9433},{"date":"2018-04-04","close":18.9601},{"date":"2018-04-05","close":18.9057},{"date":"2018-04-06","close":18.3105},{"date":"2018-04-09","close":18.7801},{"date":"2018-04-10","close":19.1809},{"date":"2018-04-11","close":19.2265},{"date":"2018-04-12","close":19.1553},{"date":"2018-04-13","close":19.7562},{"date":"2018-04-16","close":19.9506},{"date":"2018-04-17","close":20.1402},{"date":"2018-04-18","close":19.9682},{"date":"2018-04-19","close":19.4297},{"date":"2018-04-20","close":18.9705},{"date":"2018-04-23","close":18.6769},{"date":"2018-04-24","close":18.2721},{"date":"2018-04-25","close":18.3209},{"date":"2018-04-26","close":18.4345},{"date":"2018-04-27","close":18.6233},{"date":"2018-04-30","close":18.3545},{"date":"2018-05-01","close":18.4313},{"date":"2018-05-02","close":18.3001},{"date":"2018-05-03","close":18.0209},{"date":"2018-05-04","close":18.4425},{"date":"2018-05-07","close":18.8785},{"date":"2018-05-08","close":19.1089},{"date":"2018-05-09","close":19.0449},{"date":"2018-05-10","close":19.4817},{"date":"2018-05-11","close":19.4713},{"date":"2018-05-14","close":19.5817},{"date":"2018-05-15","close":19.3273},{"date":"2018-05-16","close":19.2417},{"date":"2018-05-17","close":19.1569},{"date":"2018-05-18","close":18.8801},{"date":"2018-05-21","close":19.1249},{"date":"2018-05-22","close":19.0801},{"date":"2018-05-23","close":19.2457},{"date":"2018-05-24","close":19.4834},{"date":"2018-05-25","close":20.0034},{"date":"2018-05-29","close":19.9762},{"date":"2018-05-30","close":19.953},{"date":"2018-05-31","close":20.1666},{"date":"2018-06-01","close":20.5082},{"date":"2018-06-04","close":20.6706},{"date":"2018-06-05","close":20.7418},{"date":"2018-06-06","close":21.0826},{"date":"2018-06-07","close":21.1754},{"date":"2018-06-08","close":20.6386},{"date":"2018-06-11","close":20.8674},{"date":"2018-06-12","close":20.9154},{"date":"2018-06-13","close":21.0874},{"date":"2018-06-14","close":21.4778},{"date":"2018-06-15","close":21.6195},{"date":"2018-06-18","close":21.161},{"date":"2018-06-19","close":21.157},{"date":"2018-06-20","close":21.1789},{"date":"2018-06-21","close":21.0516},{"date":"2018-06-22","close":21.0564},{"date":"2018-06-25","close":20.4654},{"date":"2018-06-26","close":20.394},{"date":"2018-06-27","close":20.0349},{"date":"2018-06-28","close":19.8557},{"date":"2018-06-29","close":19.6725},{"date":"2018-07-02","close":19.6246},{"date":"2018-07-03","close":19.4008},{"date":"2018-07-05","close":19.8962},{"date":"2018-07-06","close":20.0811},{"date":"2018-07-09","close":20.0608},{"date":"2018-07-10","close":20.3146},{"date":"2018-07-11","close":19.7373},{"date":"2018-07-12","close":17.0245},{"date":"2018-07-13","close":16.4148},{"date":"2018-07-16","close":16.4788},{"date":"2018-07-17","close":16.8891},{"date":"2018-07-18","close":16.9272},{"date":"2018-07-19","close":17.0561},{"date":"2018-07-20","close":17.0529},{"date":"2018-07-23","close":17.5709},{"date":"2018-07-24","close":17.6212},{"date":"2018-07-25","close":18.3209},{"date":"2018-07-26","close":18.0947},{"date":"2018-07-27","close":17.922},{"date":"2018-07-30","close":18.2577},{"date":"2018-07-31","close":17.9804},{"date":"2018-08-01","close":17.5774},{"date":"2018-08-02","close":17.5409},{"date":"2018-08-03","close":17.6593},{"date":"2018-08-06","close":17.5896},{"date":"2018-08-07","close":17.862},{"date":"2018-08-08","close":17.7931},{"date":"2018-08-09","close":17.5596},{"date":"2018-08-10","close":17.2069},{"date":"2018-08-13","close":17.1137},{"date":"2018-08-14","close":16.8072},{"date":"2018-08-15","close":16.7488},{"date":"2018-08-16","close":16.9199},{"date":"2018-08-17","close":16.9669},{"date":"2018-08-20","close":16.7602},{"date":"2018-08-21","close":17.0675},{"date":"2018-08-22","close":16.8267},{"date":"2018-08-23","close":16.6686},{"date":"2018-08-24","close":16.945},{"date":"2018-08-27","close":17.2669},{"date":"2018-08-28","close":17.3853},{"date":"2018-08-29","close":17.4307},{"date":"2018-08-30","close":17.5653},{"date":"2018-08-31","close":17.7582},{"date":"2018-09-04","close":17.7907},{"date":"2018-09-05","close":17.952},{"date":"2018-09-06","close":17.5101},{"date":"2018-09-07","close":18.8568},{"date":"2018-09-10","close":19.5079},{"date":"2018-09-11","close":18.8544},{"date":"2018-09-12","close":18.6387},{"date":"2018-09-13","close":19.0871},{"date":"2018-09-14","close":19.1617},{"date":"2018-09-17","close":19.0392},{"date":"2018-09-18","close":19.5825},{"date":"2018-09-19","close":19.7507},{"date":"2018-09-20","close":20.0072},{"date":"2018-09-21","close":20.2662},{"date":"2018-09-24","close":20.3764},{"date":"2018-09-25","close":20.2294},{"date":"2018-09-26","close":20.0481},{"date":"2018-09-27","close":20.1314},{"date":"2018-09-28","close":20.1543},{"date":"2018-10-01","close":20.3813},{"date":"2018-10-02","close":20.2662},{"date":"2018-10-03","close":20.374},{"date":"2018-10-04","close":20.2719},{"date":"2018-10-05","close":19.95},{"date":"2018-10-08","close":19.7164},{"date":"2018-10-09","close":19.9884},{"date":"2018-10-10","close":18.9371},{"date":"2018-10-11","close":18.6978},{"date":"2018-10-12","close":19.0286},{"date":"2018-10-15","close":18.9894},{"date":"2018-10-16","close":19.4673},{"date":"2018-10-17","close":19.3733},{"date":"2018-10-18","close":18.6259},{"date":"2018-10-19","close":18.6472},{"date":"2018-10-22","close":18.6749},{"date":"2018-10-23","close":18.7101},{"date":"2018-10-24","close":17.8654},{"date":"2018-10-25","close":18.1538},{"date":"2018-10-26","close":17.4113},{"date":"2018-10-29","close":17.2765},{"date":"2018-10-30","close":18.0533},{"date":"2018-10-31","close":18.2559},{"date":"2018-11-01","close":18.7779},{"date":"2018-11-02","close":18.0337},{"date":"2018-11-05","close":17.9782},{"date":"2018-11-06","close":18.6447},{"date":"2018-11-07","close":19.1471},{"date":"2018-11-08","close":19.6249},{"date":"2018-11-09","close":19.522},{"date":"2018-11-12","close":18.2673},{"date":"2018-11-13","close":18.3653},{"date":"2018-11-14","close":18.4772},{"date":"2018-11-15","close":19.3055},{"date":"2018-11-16","close":19.4093},{"date":"2018-11-19","close":18.7166},{"date":"2018-11-20","close":18.6006},{"date":"2018-11-21","close":18.7877},{"date":"2018-11-23","close":18.7795},{"date":"2018-11-26","close":19.2214},{"date":"2018-11-27","close":19.2639},{"date":"2018-11-28","close":19.2141},{"date":"2018-11-29","close":19.2598},{"date":"2018-11-30","close":19.3929},{"date":"2018-12-03","close":19.7736},{"date":"2018-12-04","close":18.9543},{"date":"2018-12-06","close":18.5622},{"date":"2018-12-07","close":18.67},{"date":"2018-12-10","close":19.5432},{"date":"2018-12-11","close":20.1632},{"date":"2018-12-12","close":20.8282},{"date":"2018-12-13","close":21.0994},{"date":"2018-12-14","close":20.8159},{"date":"2018-12-17","close":20.7587},{"date":"2018-12-18","close":20.6093},{"date":"2018-12-19","close":20.1322},{"date":"2018-12-20","close":19.9671},{"date":"2018-12-21","close":20.2164},{"date":"2018-12-24","close":19.2993},{"date":"2018-12-26","close":20.483},{"date":"2018-12-27","close":20.7067},{"date":"2018-12-28","close":20.9329},{"date":"2018-12-31","close":20.9899},{"date":"2019-01-02","close":20.9263},{"date":"2019-01-03","close":19.0649},{"date":"2019-01-04","close":19.2523},{"date":"2019-01-07","close":19.6444},{"date":"2019-01-08","close":19.4867},{"date":"2019-01-09","close":20.3295},{"date":"2019-01-10","close":20.5969},{"date":"2019-01-11","close":20.6836},{"date":"2019-01-14","close":20.7084},{"date":"2019-01-15","close":21.1723},{"date":"2019-01-16","close":20.7769},{"date":"2019-01-17","close":21.0765},{"date":"2019-01-18","close":21.5297},{"date":"2019-01-22","close":21.3209},{"date":"2019-01-23","close":21.2573},{"date":"2019-01-24","close":21.7551},{"date":"2019-01-25","close":22.1174},{"date":"2019-01-28","close":22.091},{"date":"2019-01-29","close":21.9837},{"date":"2019-01-30","close":22.3552},{"date":"2019-01-31","close":22.143},{"date":"2019-02-01","close":22.0242},{"date":"2019-02-04","close":22.4625},{"date":"2019-02-05","close":22.2875},{"date":"2019-02-06","close":22.8001},{"date":"2019-02-07","close":22.2124},{"date":"2019-02-08","close":22.6226},{"date":"2019-02-11","close":22.7596},{"date":"2019-02-12","close":23.0626},{"date":"2019-02-13","close":23.2219},{"date":"2019-02-14","close":23.2368},{"date":"2019-02-15","close":23.2723},{"date":"2019-02-19","close":23.25},{"date":"2019-02-20","close":23.3952},{"date":"2019-02-21","close":23.1905},{"date":"2019-02-22","close":22.824},{"date":"2019-02-25","close":22.9974},{"date":"2019-02-26","close":22.7002},{"date":"2019-02-27","close":22.4105},{"date":"2019-02-28","close":22.7299},{"date":"2019-03-01","close":22.5145},{"date":"2019-03-04","close":22.6911},{"date":"2019-03-05","close":22.8661},{"date":"2019-03-06","close":22.3989},{"date":"2019-03-07","close":21.9168},{"date":"2019-03-08","close":21.8079},{"date":"2019-03-11","close":22.2099},{"date":"2019-03-12","close":22.2569},{"date":"2019-03-13","close":22.3874},{"date":"2019-03-14","close":22.1389},{"date":"2019-03-15","close":23.9623},{"date":"2019-03-18","close":24.2554},{"date":"2019-03-19","close":24.7069},{"date":"2019-03-20","close":24.238},{"date":"2019-03-21","close":24.7186},{"date":"2019-03-22","close":24.3729},{"date":"2019-03-25","close":24.3321},{"date":"2019-03-26","close":24.7377},{"date":"2019-03-27","close":24.6494},{"date":"2019-03-28","close":24.9076},{"date":"2019-03-29","close":25.0442},{"date":"2019-04-01","close":25.4673},{"date":"2019-04-02","close":25.2391},{"date":"2019-04-03","close":25.3349},{"date":"2019-04-04","close":25.1516},{"date":"2019-04-05","close":25.3415},{"date":"2019-04-08","close":25.3582},{"date":"2019-04-09","close":25.2724},{"date":"2019-04-10","close":25.6105},{"date":"2019-04-11","close":25.7688},{"date":"2019-04-12","close":26.4034},{"date":"2019-04-15","close":26.3509},{"date":"2019-04-16","close":26.5258},{"date":"2019-04-17","close":26.6949},{"date":"2019-04-18","close":26.5358},{"date":"2019-04-22","close":26.2343},{"date":"2019-04-23","close":26.2876},{"date":"2019-04-24","close":26.1785},{"date":"2019-04-25","close":25.9695},{"date":"2019-04-26","close":25.8521},{"date":"2019-04-29","close":26.0444},{"date":"2019-04-30","close":26.5175},{"date":"2019-05-01","close":26.5591},{"date":"2019-05-02","close":26.3026},{"date":"2019-05-03","close":26.2935},{"date":"2019-05-06","close":25.9487},{"date":"2019-05-07","close":25.5922},{"date":"2019-05-08","close":25.2674},{"date":"2019-05-09","close":25.3232},{"date":"2019-05-10","close":25.3149},{"date":"2019-05-13","close":24.4337},{"date":"2019-05-14","close":25.1516},{"date":"2019-05-15","close":25.349},{"date":"2019-05-16","close":24.7594},{"date":"2019-05-17","close":24.1431},{"date":"2019-05-20","close":22.7023},{"date":"2019-05-21","close":22.9305},{"date":"2019-05-22","close":22.4216},{"date":"2019-05-23","close":21.6612},{"date":"2019-05-24","close":21.3156},{"date":"2019-05-28","close":21.194},{"date":"2019-05-29","close":21.164},{"date":"2019-05-30","close":21.3722},{"date":"2019-05-31","close":20.9575},{"date":"2019-06-03","close":21.0857},{"date":"2019-06-04","close":22.1284},{"date":"2019-06-05","close":22.1301},{"date":"2019-06-06","close":22.7189},{"date":"2019-06-07","close":22.8922},{"date":"2019-06-10","close":23.3369},{"date":"2019-06-11","close":23.6092},{"date":"2019-06-12","close":23.2969},{"date":"2019-06-13","close":23.4535},{"date":"2019-06-14","close":22.1476},{"date":"2019-06-17","close":22.1509},{"date":"2019-06-18","close":23.157},{"date":"2019-06-19","close":23.1104},{"date":"2019-06-20","close":23.2403},{"date":"2019-06-21","close":23.0376},{"date":"2019-06-24","close":23.4757},{"date":"2019-06-25","close":23.2495},{"date":"2019-06-26","close":23.6641},{"date":"2019-06-27","close":24.0231},{"date":"2019-06-28","close":24.2039},{"date":"2019-07-01","close":25.2541},{"date":"2019-07-02","close":24.832},{"date":"2019-07-03","close":23.9541},{"date":"2019-07-05","close":23.7666},{"date":"2019-07-08","close":23.1192},{"date":"2019-07-09","close":23.1671},{"date":"2019-07-10","close":23.0805},{"date":"2019-07-11","close":23.2117},{"date":"2019-07-12","close":23.9962},{"date":"2019-07-15","close":24.2442},{"date":"2019-07-16","close":23.8902},{"date":"2019-07-17","close":23.9701},{"date":"2019-07-18","close":24.3653},{"date":"2019-07-19","close":24.3838},{"date":"2019-07-22","close":24.9009},{"date":"2019-07-23","close":25.2902},{"date":"2019-07-24","close":25.5416},{"date":"2019-07-25","close":25.2574},{"date":"2019-07-26","close":25.302},{"date":"2019-07-29","close":25.3709},{"date":"2019-07-30","close":25.1876},{"date":"2019-07-31","close":24.383},{"date":"2019-08-01","close":23.992},{"date":"2019-08-02","close":23.4194},{"date":"2019-08-05","close":22.5054},{"date":"2019-08-06","close":22.4028},{"date":"2019-08-07","close":22.7064},{"date":"2019-08-08","close":22.7846},{"date":"2019-08-09","close":23.184},{"date":"2019-08-12","close":23.1764},{"date":"2019-08-13","close":23.8541},{"date":"2019-08-14","close":22.8333},{"date":"2019-08-15","close":22.5878},{"date":"2019-08-16","close":23.02},{"date":"2019-08-19","close":23.4404},{"date":"2019-08-20","close":23.5741},{"date":"2019-08-21","close":24.1736},{"date":"2019-08-22","close":24.1837},{"date":"2019-08-23","close":22.8813},{"date":"2019-08-26","close":23.3092},{"date":"2019-08-27","close":23.1705},{"date":"2019-08-28","close":23.2117},{"date":"2019-08-29","close":23.8263},{"date":"2019-08-30","close":23.765},{"date":"2019-09-03","close":23.0427},{"date":"2019-09-04","close":23.7969},{"date":"2019-09-05","close":24.4696},{"date":"2019-09-06","close":24.5444},{"date":"2019-09-09","close":24.6033},{"date":"2019-09-10","close":24.7571},{"date":"2019-09-11","close":25.0573},{"date":"2019-09-12","close":25.2734},{"date":"2019-09-13","close":24.4107},{"date":"2019-09-16","close":24.2711},{"date":"2019-09-17","close":24.2854},{"date":"2019-09-18","close":24.1938},{"date":"2019-09-19","close":24.4376},{"date":"2019-09-20","close":24.1211},{"date":"2019-09-23","close":24.2229},{"date":"2019-09-24","close":23.9556},{"date":"2019-09-25","close":23.4007},{"date":"2019-09-26","close":23.4974},{"date":"2019-09-27","close":23.2624},{"date":"2019-09-30","close":23.4261},{"date":"2019-10-01","close":23.3226},{"date":"2019-10-02","close":22.917},{"date":"2019-10-03","close":23.287},{"date":"2019-10-04","close":23.881},{"date":"2019-10-07","close":23.427},{"date":"2019-10-08","close":22.9391},{"date":"2019-10-09","close":23.1784},{"date":"2019-10-10","close":23.2887},{"date":"2019-10-11","close":23.8368},{"date":"2019-10-14","close":23.9005},{"date":"2019-10-15","close":24.6353},{"date":"2019-10-16","close":24.4792},{"date":"2019-10-17","close":24.5598},{"date":"2019-10-18","close":24.3307},{"date":"2019-10-21","close":24.5717},{"date":"2019-10-22","close":24.3926},{"date":"2019-10-23","close":23.7868},{"date":"2019-10-24","close":23.9556},{"date":"2019-10-25","close":24.5929},{"date":"2019-10-28","close":24.7397},{"date":"2019-10-29","close":24.452},{"date":"2019-10-30","close":24.6285},{"date":"2019-10-31","close":24.85},{"date":"2019-11-01","close":25.1674},{"date":"2019-11-04","close":25.881},{"date":"2019-11-05","close":26.6481},{"date":"2019-11-06","close":26.5734},{"date":"2019-11-07","close":26.4529},{"date":"2019-11-08","close":26.5946},{"date":"2019-11-11","close":26.5386},{"date":"2019-11-12","close":26.7745},{"date":"2019-11-13","close":26.6167},{"date":"2019-11-14","close":26.2179},{"date":"2019-11-15","close":26.5522},{"date":"2019-11-18","close":26.3961},{"date":"2019-11-19","close":26.9587},{"date":"2019-11-20","close":26.447},{"date":"2019-11-21","close":26.7508},{"date":"2019-11-22","close":26.7228},{"date":"2019-11-25","close":27.1216},{"date":"2019-11-26","close":26.8373},{"date":"2019-11-27","close":27.0215},{"date":"2019-11-29","close":26.8322},{"date":"2019-12-02","close":26.3664},{"date":"2019-12-03","close":26.01},{"date":"2019-12-04","close":26.2815},{"date":"2019-12-05","close":26.4063},{"date":"2019-12-06","close":26.8187},{"date":"2019-12-09","close":26.677},{"date":"2019-12-10","close":26.7347},{"date":"2019-12-11","close":27.1301},{"date":"2019-12-12","close":27.8157},{"date":"2019-12-13","close":26.7652},{"date":"2019-12-16","close":27.4194},{"date":"2019-12-17","close":27.4763},{"date":"2019-12-18","close":27.7852},{"date":"2019-12-19","close":27.5018},{"date":"2019-12-20","close":27.3432},{"date":"2019-12-23","close":27.3886},{"date":"2019-12-24","close":27.4718},{"date":"2019-12-26","close":27.2558},{"date":"2019-12-27","close":27.1315},{"date":"2019-12-30","close":26.8683},{"date":"2019-12-31","close":27.0877},{"date":"2020-01-02","close":27.6338},{"date":"2020-01-03","close":26.9309},{"date":"2020-01-06","close":26.8906},{"date":"2020-01-07","close":26.798},{"date":"2020-01-08","close":26.4637},{"date":"2020-01-09","close":26.2512},{"date":"2020-01-10","close":25.6477},{"date":"2020-01-13","close":25.8157},{"date":"2020-01-14","close":26.4157},{"date":"2020-01-15","close":25.9837},{"date":"2020-01-16","close":26.3189},{"date":"2020-01-17","close":26.468},{"date":"2020-01-21","close":26.4063},{"date":"2020-01-22","close":26.8263},{"date":"2020-01-23","close":27.3989},{"date":"2020-01-24","close":27.7718},{"date":"2020-01-27","close":26.4886},{"date":"2020-01-28","close":27.284},{"date":"2020-01-29","close":27.2155},{"date":"2020-01-30","close":27.0175},{"date":"2020-01-31","close":26.1569},{"date":"2020-02-03","close":26.1629},{"date":"2020-02-04","close":26.7089},{"date":"2020-02-05","close":27.2043},{"date":"2020-02-06","close":27.4023},{"date":"2020-02-07","close":27.02},{"date":"2020-02-10","close":26.9318},{"date":"2020-02-11","close":27.4426},{"date":"2020-02-12","close":27.8318},{"date":"2020-02-13","close":27.7692},{"date":"2020-02-14","close":27.2378},{"date":"2020-02-18","close":26.636},{"date":"2020-02-19","close":27.0595},{"date":"2020-02-20","close":26.5066},{"date":"2020-02-21","close":26.1003},{"date":"2020-02-24","close":24.9946},{"date":"2020-02-25","close":24.23},{"date":"2020-02-26","close":24.5043},{"date":"2020-02-27","close":23.4817},{"date":"2020-02-28","close":23.3677},{"date":"2020-03-02","close":24.4263},{"date":"2020-03-03","close":23.5074},{"date":"2020-03-04","close":24.4674},{"date":"2020-03-05","close":23.4894},{"date":"2020-03-06","close":23.096},{"date":"2020-03-09","close":21.2334},{"date":"2020-03-10","close":22.5346},{"date":"2020-03-11","close":21.0834},{"date":"2020-03-12","close":18.7528},{"date":"2020-03-13","close":20.0762},{"date":"2020-03-16","close":16.0785},{"date":"2020-03-17","close":17.1011},{"date":"2020-03-18","close":14.389},{"date":"2020-03-19","close":16.6673},{"date":"2020-03-20","close":16.7563},{"date":"2020-03-23","close":16.8652},{"date":"2020-03-24","close":18.5468},{"date":"2020-03-25","close":18.9643},{"date":"2020-03-26","close":21.1977},{"date":"2020-03-27","close":20.1098},{"date":"2020-03-30","close":20.9309},{"date":"2020-03-31","close":20.6685},{"date":"2020-04-01","close":19.4943},{"date":"2020-04-02","close":20.6651},{"date":"2020-04-03","close":20.421},{"date":"2020-04-06","close":22.0058},{"date":"2020-04-07","close":22.0781},{"date":"2020-04-08","close":22.7607},{"date":"2020-04-09","close":22.1679},{"date":"2020-04-13","close":22.6578},{"date":"2020-04-14","close":23.3299},{"date":"2020-04-15","close":22.4416},{"date":"2020-04-16","close":22.5157},{"date":"2020-04-17","close":23.1774},{"date":"2020-04-20","close":22.5149},{"date":"2020-04-21","close":21.5882},{"date":"2020-04-22","close":22.6622},{"date":"2020-04-23","close":22.5715},{"date":"2020-04-24","close":23.0841},{"date":"2020-04-27","close":23.4014},{"date":"2020-04-28","close":23.0771},{"date":"2020-04-29","close":24.0613},{"date":"2020-04-30","close":23.6777},{"date":"2020-05-01","close":22.6386},{"date":"2020-05-04","close":22.8618},{"date":"2020-05-05","close":23.0893},{"date":"2020-05-06","close":23.0292},{"date":"2020-05-07","close":23.3404},{"date":"2020-05-08","close":23.975},{"date":"2020-05-11","close":24.0073},{"date":"2020-05-12","close":23.4014},{"date":"2020-05-13","close":22.9394},{"date":"2020-05-14","close":23.2401},{"date":"2020-05-15","close":22.7005},{"date":"2020-05-18","close":23.8442},{"date":"2020-05-19","close":23.7065},{"date":"2020-05-20","close":24.2932},{"date":"2020-05-21","close":23.9549},{"date":"2020-05-22","close":24.1162},{"date":"2020-05-26","close":24.5843},{"date":"2020-05-27","close":25.0699},{"date":"2020-05-28","close":24.682},{"date":"2020-05-29","close":25.3907},{"date":"2020-06-01","close":25.2791},{"date":"2020-06-02","close":25.9826},{"date":"2020-06-03","close":26.9824},{"date":"2020-06-04","close":26.9266},{"date":"2020-06-05","close":27.6406},{"date":"2020-06-08","close":27.6789},{"date":"2020-06-09","close":27.4872},{"date":"2020-06-10","close":27.4628},{"date":"2020-06-11","close":25.6069},{"date":"2020-06-12","close":26.1735},{"date":"2020-06-15","close":26.5082},{"date":"2020-06-16","close":27.0862},{"date":"2020-06-17","close":27.3233},{"date":"2020-06-18","close":27.7827},{"date":"2020-06-19","close":26.6651},{"date":"2020-06-22","close":27.6136},{"date":"2020-06-23","close":27.4163},{"date":"2020-06-24","close":27.035},{"date":"2020-06-25","close":27.2005},{"date":"2020-06-26","close":27.0737},{"date":"2020-06-29","close":27.2824},{"date":"2020-06-30","close":27.7959},{"date":"2020-07-01","close":27.5422},{"date":"2020-07-02","close":27.7836},{"date":"2020-07-06","close":28.0759},{"date":"2020-07-07","close":27.5766},{"date":"2020-07-08","close":28.1446},{"date":"2020-07-09","close":28.3146},{"date":"2020-07-10","close":28.1332},{"date":"2020-07-13","close":27.4172},{"date":"2020-07-14","close":27.7492},{"date":"2020-07-15","close":27.6347},{"date":"2020-07-16","close":27.4198},{"date":"2020-07-17","close":27.5405},{"date":"2020-07-20","close":27.9298},{"date":"2020-07-21","close":27.684},{"date":"2020-07-22","close":27.6365},{"date":"2020-07-23","close":27.2728},{"date":"2020-07-24","close":26.931},{"date":"2020-07-27","close":27.5378},{"date":"2020-07-28","close":27.0684},{"date":"2020-07-29","close":27.2005},{"date":"2020-07-30","close":27.4868},{"date":"2020-07-31","close":27.8963},{"date":"2020-08-03","close":28.2908},{"date":"2020-08-04","close":28.9214},{"date":"2020-08-05","close":29.0227},{"date":"2020-08-06","close":28.9892},{"date":"2020-08-07","close":28.7048},{"date":"2020-08-10","close":28.8307},{"date":"2020-08-11","close":28.5374},{"date":"2020-08-12","close":29.3838},{"date":"2020-08-13","close":29.0121},{"date":"2020-08-14","close":28.8712},{"date":"2020-08-17","close":29.0914},{"date":"2020-08-18","close":28.9434},{"date":"2020-08-19","close":28.9937},{"date":"2020-08-20","close":28.9602},{"date":"2020-08-21","close":29.065},{"date":"2020-08-24","close":29.4155},{"date":"2020-08-25","close":29.604},{"date":"2020-08-26","close":29.9149},{"date":"2020-08-27","close":29.8682},{"date":"2020-08-28","close":30.3684},{"date":"2020-08-31","close":30.5736},{"date":"2020-09-01","close":31.6648},{"date":"2020-09-02","close":33.0273},{"date":"2020-09-03","close":31.0087},{"date":"2020-09-04","close":31.9651},{"date":"2020-09-08","close":30.8722},{"date":"2020-09-09","close":31.708},{"date":"2020-09-10","close":31.4482},{"date":"2020-09-11","close":31.6789},{"date":"2020-09-14","close":31.8991},{"date":"2020-09-15","close":32.3139},{"date":"2020-09-16","close":32.3253},{"date":"2020-09-17","close":32.2267},{"date":"2020-09-18","close":31.6816},{"date":"2020-09-21","close":31.2647},{"date":"2020-09-22","close":32.1357},{"date":"2020-09-23","close":31.247},{"date":"2020-09-24","close":31.3296},{"date":"2020-09-25","close":31.71},{"date":"2020-09-28","close":32.6432},{"date":"2020-09-29","close":32.373},{"date":"2020-09-30","close":32.3783},{"date":"2020-10-01","close":32.7587},{"date":"2020-10-02","close":31.7127},{"date":"2020-10-05","close":32.5365},{"date":"2020-10-06","close":32.3481},{"date":"2020-10-07","close":32.5934},{"date":"2020-10-08","close":33.1791},{"date":"2020-10-09","close":33.4786},{"date":"2020-10-12","close":33.9878},{"date":"2020-10-13","close":33.9043},{"date":"2020-10-14","close":33.7985},{"date":"2020-10-15","close":33.7656},{"date":"2020-10-16","close":33.6519},{"date":"2020-10-19","close":33.3959},{"date":"2020-10-20","close":33.5044},{"date":"2020-10-21","close":33.0653},{"date":"2020-10-22","close":33.1826},{"date":"2020-10-23","close":33.1249},{"date":"2020-10-26","close":32.2646},{"date":"2020-10-27","close":31.9588},{"date":"2020-10-28","close":30.8577},{"date":"2020-10-29","close":31.5509},{"date":"2020-10-30","close":31.0728},{"date":"2020-11-02","close":31.2168},{"date":"2020-11-03","close":31.4398},{"date":"2020-11-04","close":32.4059},{"date":"2020-11-05","close":33.8492},{"date":"2020-11-06","close":33.827},{"date":"2020-11-09","close":33.3755},{"date":"2020-11-10","close":32.2726},{"date":"2020-11-11","close":33.4093},{"date":"2020-11-12","close":32.9009},{"date":"2020-11-13","close":33.1942},{"date":"2020-11-16","close":33.8439},{"date":"2020-11-17","close":33.8252},{"date":"2020-11-18","close":33.827},{"date":"2020-11-19","close":34.1567},{"date":"2020-11-20","close":34.0678},{"date":"2020-11-23","close":34.394},{"date":"2020-11-24","close":34.8588},{"date":"2020-11-25","close":34.7344},{"date":"2020-11-27","close":35.1005},{"date":"2020-11-30","close":35.6898},{"date":"2020-12-01","close":35.9555},{"date":"2020-12-02","close":35.8808},{"date":"2020-12-03","close":35.5315},{"date":"2020-12-04","close":36.5874},{"date":"2020-12-07","close":37.4059},{"date":"2020-12-08","close":37.6298},{"date":"2020-12-09","close":36.9908},{"date":"2020-12-10","close":36.4416},{"date":"2020-12-11","close":36.0666},{"date":"2020-12-14","close":36.598},{"date":"2020-12-15","close":37.1544},{"date":"2020-12-16","close":37.7623},{"date":"2020-12-17","close":37.8689},{"date":"2020-12-18","close":38.9499},{"date":"2020-12-21","close":38.4408},{"date":"2020-12-22","close":38.819},{"date":"2020-12-23","close":38.1342},{"date":"2020-12-24","close":38.672},{"date":"2020-12-28","close":38.7097},{"date":"2020-12-29","close":38.4551},{"date":"2020-12-30","close":38.9741},{"date":"2020-12-31","close":39.2448},{"date":"2021-01-04","close":38.1127},{"date":"2021-01-05","close":38.3708},{"date":"2021-01-06","close":38.1342},{"date":"2021-01-07","close":39.7413},{"date":"2021-01-08","close":39.943},{"date":"2021-01-11","close":39.9537},{"date":"2021-01-12","close":40.2791},{"date":"2021-01-13","close":40.4422},{"date":"2021-01-14","close":40.5193},{"date":"2021-01-15","close":39.9618},{"date":"2021-01-19","close":41.1646},{"date":"2021-01-20","close":41.3986},{"date":"2021-01-21","close":41.8413},{"date":"2021-01-22","close":41.68},{"date":"2021-01-25","close":41.6594},{"date":"2021-01-26","close":41.5769},{"date":"2021-01-27","close":39.8587},{"date":"2021-01-28","close":40.4897},{"date":"2021-01-29","close":40.3786},{"date":"2021-02-01","close":41.8342},{"date":"2021-02-02","close":42.743},{"date":"2021-02-03","close":41.6952},{"date":"2021-02-04","close":42.1828},{"date":"2021-02-05","close":41.7687},{"date":"2021-02-08","close":42.3684},{"date":"2021-02-09","close":42.5414},{"date":"2021-02-10","close":42.1308},{"date":"2021-02-11","close":42.8784},{"date":"2021-02-12","close":43.5891},{"date":"2021-02-16","close":43.841},{"date":"2021-02-17","close":43.245},{"date":"2021-02-18","close":43.3149},{"date":"2021-02-19","close":43.9154},{"date":"2021-02-22","close":42.6964},{"date":"2021-02-23","close":42.2967},{"date":"2021-02-24","close":43.1015},{"date":"2021-02-25","close":40.9755},{"date":"2021-02-26","close":42.1147},{"date":"2021-03-01","close":43.8813},{"date":"2021-03-02","close":43.0684},{"date":"2021-03-03","close":41.5043},{"date":"2021-03-04","close":39.7592},{"date":"2021-03-05","close":40.3463},{"date":"2021-03-08","close":37.7569},{"date":"2021-03-09","close":39.7601},{"date":"2021-03-10","close":39.2214},{"date":"2021-03-11","close":40.6645},{"date":"2021-03-12","close":40.4386},{"date":"2021-03-15","close":42.1954},{"date":"2021-03-16","close":42.8595},{"date":"2021-03-17","close":43.3444},{"date":"2021-03-18","close":41.602},{"date":"2021-03-19","close":42.8585},{"date":"2021-03-22","close":42.9326},{"date":"2021-03-23","close":41.9191},{"date":"2021-03-24","close":41.3057},{"date":"2021-03-25","close":41.7059},{"date":"2021-03-26","close":43.5432},{"date":"2021-03-29","close":42.6923},{"date":"2021-03-30","close":41.2055},{"date":"2021-03-31","close":41.883},{"date":"2021-04-01","close":42.9931},{"date":"2021-04-05","close":44.125},{"date":"2021-04-06","close":43.7086},{"date":"2021-04-07","close":43.5812},{"date":"2021-04-08","close":43.854},{"date":"2021-04-09","close":43.8187},{"date":"2021-04-12","close":43.6905},{"date":"2021-04-13","close":43.807},{"date":"2021-04-14","close":43.1151},{"date":"2021-04-15","close":43.359},{"date":"2021-04-16","close":43.2497},{"date":"2021-04-19","close":41.733},{"date":"2021-04-20","close":41.3048},{"date":"2021-04-21","close":41.5334},{"date":"2021-04-22","close":41.1106},{"date":"2021-04-23","close":42.1061},{"date":"2021-04-26","close":42.6228},{"date":"2021-04-27","close":42.1259},{"date":"2021-04-28","close":41.4801},{"date":"2021-04-29","close":42.1205},{"date":"2021-04-30","close":41.2091},{"date":"2021-05-03","close":40.6617},{"date":"2021-05-04","close":40.1558},{"date":"2021-05-05","close":40.0917},{"date":"2021-05-06","close":40.5208},{"date":"2021-05-07","close":40.8821},{"date":"2021-05-10","close":39.3934},{"date":"2021-05-11","close":39.752},{"date":"2021-05-12","close":38.1541},{"date":"2021-05-13","close":38.8966},{"date":"2021-05-14","close":39.8921},{"date":"2021-05-17","close":39.7403},{"date":"2021-05-18","close":39.1803},{"date":"2021-05-19","close":39.9011},{"date":"2021-05-20","close":41.1007},{"date":"2021-05-21","close":40.761},{"date":"2021-05-24","close":41.4792},{"date":"2021-05-25","close":41.5108},{"date":"2021-05-26","close":41.5966},{"date":"2021-05-27","close":42.2461},{"date":"2021-05-28","close":42.6661},{"date":"2021-06-01","close":42.303},{"date":"2021-06-02","close":42.7926},{"date":"2021-06-03","close":41.9859},{"date":"2021-06-04","close":42.9073},{"date":"2021-06-07","close":41.8938},{"date":"2021-06-08","close":41.8712},{"date":"2021-06-09","close":41.9073},{"date":"2021-06-10","close":42.3355},{"date":"2021-06-11","close":42.5189},{"date":"2021-06-14","close":42.9823},{"date":"2021-06-15","close":42.5225},{"date":"2021-06-16","close":42.0718},{"date":"2021-06-17","close":42.5614},{"date":"2021-06-18","close":41.8685},{"date":"2021-06-21","close":42.2973},{"date":"2021-06-22","close":42.2827},{"date":"2021-06-23","close":42.4839},{"date":"2021-06-24","close":42.7935},{"date":"2021-06-25","close":42.0779},{"date":"2021-06-28","close":43.0429},{"date":"2021-06-29","close":43.4389},{"date":"2021-06-30","close":43.4107},{"date":"2021-07-01","close":42.7552},{"date":"2021-07-02","close":42.6214},{"date":"2021-07-06","close":43.0866},{"date":"2021-07-07","close":42.7461},{"date":"2021-07-08","close":42.8335},{"date":"2021-07-09","close":43.7148},{"date":"2021-07-12","close":44.2219},{"date":"2021-07-13","close":44.0634},{"date":"2021-07-14","close":43.8431},{"date":"2021-07-15","close":43.4562},{"date":"2021-07-16","close":42.6123},{"date":"2021-07-19","close":42.3938},{"date":"2021-07-20","close":42.6596},{"date":"2021-07-21","close":43.6091},{"date":"2021-07-22","close":43.3643},{"date":"2021-07-23","close":43.9851},{"date":"2021-07-26","close":43.9023},{"date":"2021-07-27","close":43.276},{"date":"2021-07-28","close":43.4844},{"date":"2021-07-29","close":44.0725},{"date":"2021-07-30","close":44.19},{"date":"2021-08-02","close":44.1244},{"date":"2021-08-03","close":44.3165},{"date":"2021-08-04","close":44.4085},{"date":"2021-08-05","close":44.3966},{"date":"2021-08-06","close":44.1927},{"date":"2021-08-09","close":44.1244},{"date":"2021-08-10","close":43.9041},{"date":"2021-08-11","close":44.0216},{"date":"2021-08-12","close":44.0862},{"date":"2021-08-13","close":44.2592},{"date":"2021-08-16","close":44.4394},{"date":"2021-08-17","close":43.5791},{"date":"2021-08-18","close":42.6942},{"date":"2021-08-19","close":43.1094},{"date":"2021-08-20","close":43.2587},{"date":"2021-08-23","close":43.9214},{"date":"2021-08-24","close":43.8286},{"date":"2021-08-25","close":44.0088},{"date":"2021-08-26","close":44.2209},{"date":"2021-08-27","close":45.1495},{"date":"2021-08-30","close":45.4181},{"date":"2021-08-31","close":45.2651},{"date":"2021-09-01","close":44.8964},{"date":"2021-09-02","close":44.7817},{"date":"2021-09-03","close":45.3079},{"date":"2021-09-07","close":45.2087},{"date":"2021-09-08","close":45.0075},{"date":"2021-09-09","close":44.9265},{"date":"2021-09-10","close":45.3507},{"date":"2021-09-13","close":45.4245},{"date":"2021-09-14","close":45.6894},{"date":"2021-09-15","close":46.4059},{"date":"2021-09-16","close":46.1883},{"date":"2021-09-17","close":46.0654},{"date":"2021-09-20","close":45.0476},{"date":"2021-09-21","close":45.0265},{"date":"2021-09-22","close":45.9068},{"date":"2021-09-23","close":46.2471},{"date":"2021-09-24","close":46.3039},{"date":"2021-09-27","close":46.2975},{"date":"2021-09-28","close":45.0292},{"date":"2021-09-29","close":44.888},{"date":"2021-09-30","close":44.4707},{"date":"2021-10-01","close":44.6927},{"date":"2021-10-04","close":43.6472},{"date":"2021-10-05","close":44.5157},{"date":"2021-10-06","close":44.8238},{"date":"2021-10-07","close":45.2952},{"date":"2021-10-08","close":45.197},{"date":"2021-10-11","close":45.1503},{"date":"2021-10-12","close":44.5028},{"date":"2021-10-13","close":44.4781},{"date":"2021-10-14","close":45.6326},{"date":"2021-10-15","close":46.1508},{"date":"2021-10-18","close":46.1609},{"date":"2021-10-19","close":46.8056},{"date":"2021-10-20","close":46.7138},{"date":"2021-10-21","close":47.1504},{"date":"2021-10-22","close":47.2659},{"date":"2021-10-25","close":47.8767},{"date":"2021-10-26","close":48.9588},{"date":"2021-10-27","close":47.9721},{"date":"2021-10-28","close":48.5645},{"date":"2021-10-29","close":48.757},{"date":"2021-11-01","close":48.4251},{"date":"2021-11-02","close":49.2523},{"date":"2021-11-03","close":49.7383},{"date":"2021-11-04","close":50.3115},{"date":"2021-11-05","close":51.256},{"date":"2021-11-08","close":51.2588},{"date":"2021-11-09","close":51.1533},{"date":"2021-11-10","close":50.3252},{"date":"2021-11-11","close":50.9332},{"date":"2021-11-12","close":51.6504},{"date":"2021-11-15","close":51.8842},{"date":"2021-11-16","close":52.1593},{"date":"2021-11-17","close":52.2391},{"date":"2021-11-18","close":52.7132},{"date":"2021-11-19","close":52.1547},{"date":"2021-11-22","close":50.7388},{"date":"2021-11-23","close":50.9076},{"date":"2021-11-24","close":51.2386},{"date":"2021-11-26","close":50.1253},{"date":"2021-11-29","close":51.7531},{"date":"2021-11-30","close":50.7755},{"date":"2021-12-01","close":50.8745},{"date":"2021-12-02","close":50.6627},{"date":"2021-12-03","close":51.1827},{"date":"2021-12-06","close":51.8118},{"date":"2021-12-07","close":54.1429},{"date":"2021-12-08","close":53.9742},{"date":"2021-12-09","close":53.5028},{"date":"2021-12-10","close":57.9285},{"date":"2021-12-13","close":57.0096},{"date":"2021-12-14","close":56.3906},{"date":"2021-12-15","close":58.6787},{"date":"2021-12-16","close":56.9198},{"date":"2021-12-17","close":58.2293},{"date":"2021-12-20","close":59.1528},{"date":"2021-12-21","close":59.6429},{"date":"2021-12-22","close":60.4698},{"date":"2021-12-23","close":61.3558},{"date":"2021-12-27","close":62.2307},{"date":"2021-12-28","close":61.7434},{"date":"2021-12-29","close":62.0766},{"date":"2021-12-30","close":61.3816},{"date":"2021-12-31","close":61.4121},{"date":"2022-01-03","close":61.2192},{"date":"2022-01-04","close":61.9206},{"date":"2022-01-05","close":59.3438},{"date":"2022-01-06","close":58.7928},{"date":"2022-01-07","close":57.1427},{"date":"2022-01-10","close":57.3282},{"date":"2022-01-11","close":57.4103},{"date":"2022-01-12","close":57.4057},{"date":"2022-01-13","close":55.1159},{"date":"2022-01-14","close":55.0402},{"date":"2022-01-18","close":53.3255},{"date":"2022-01-19","close":52.05},{"date":"2022-01-20","close":50.5502},{"date":"2022-01-21","close":49.2129},{"date":"2022-01-24","close":49.9836},{"date":"2022-01-25","close":49.2969},{"date":"2022-01-26","close":51.4178},{"date":"2022-01-27","close":50.0509},{"date":"2022-01-28","close":51.6928},{"date":"2022-01-31","close":54.0721},{"date":"2022-02-01","close":54.7034},{"date":"2022-02-02","close":55.6918},{"date":"2022-02-03","close":53.6079},{"date":"2022-02-04","close":54.4671},{"date":"2022-02-07","close":54.2336},{"date":"2022-02-08","close":55.3956},{"date":"2022-02-09","close":56.4219},{"date":"2022-02-10","close":54.5779},{"date":"2022-02-11","close":52.9221},{"date":"2022-02-14","close":53.3984},{"date":"2022-02-15","close":55.6309},{"date":"2022-02-16","close":55.1178},{"date":"2022-02-17","close":53.4371},{"date":"2022-02-18","close":53.5285},{"date":"2022-02-22","close":53.295},{"date":"2022-02-23","close":52.1626},{"date":"2022-02-24","close":53.5294},{"date":"2022-02-25","close":54.2687},{"date":"2022-02-28","close":54.2161},{"date":"2022-03-01","close":52.6176},{"date":"2022-03-02","close":54.0629},{"date":"2022-03-03","close":53.4002},{"date":"2022-03-04","close":55.0052},{"date":"2022-03-07","close":52.6711},{"date":"2022-03-08","close":53.1556},{"date":"2022-03-09","close":55.1002},{"date":"2022-03-10","close":54.2428},{"date":"2022-03-11","close":53.331},{"date":"2022-03-14","close":52.4035},{"date":"2022-03-15","close":54.7071},{"date":"2022-03-16","close":56.0324},{"date":"2022-03-17","close":55.6217},{"date":"2022-03-18","close":56.336},{"date":"2022-03-21","close":55.8696},{"date":"2022-03-22","close":56.8034},{"date":"2022-03-23","close":55.6921},{"date":"2022-03-24","close":58.2055},{"date":"2022-03-25","close":58.4322},{"date":"2022-03-28","close":58.8048},{"date":"2022-03-29","close":59.603},{"date":"2022-03-30","close":58.6385},{"date":"2022-03-31","close":58.5075},{"date":"2022-04-01","close":58.2566},{"date":"2022-04-04","close":58.9879},{"date":"2022-04-05","close":57.0617},{"date":"2022-04-06","close":55.9356},{"date":"2022-04-07","close":56.0331},{"date":"2022-04-08","close":54.5418},{"date":"2022-04-11","close":53.9481},{"date":"2022-04-12","close":54.3625},{"date":"2022-04-13","close":55.0566},{"date":"2022-04-14","close":53.32},{"date":"2022-04-18","close":54.4954},{"date":"2022-04-19","close":55.5286},{"date":"2022-04-20","close":55.5379},{"date":"2022-04-21","close":55.0742},{"date":"2022-04-22","close":54.5372},{"date":"2022-04-25","close":54.6236},{"date":"2022-04-26","close":52.0396},{"date":"2022-04-27","close":51.9903},{"date":"2022-04-28","close":53.7929},{"date":"2022-04-29","close":51.5118},{"date":"2022-05-02","close":53.5523},{"date":"2022-05-03","close":54.0001},{"date":"2022-05-04","close":56.0898},{"date":"2022-05-05","close":53.8905},{"date":"2022-05-06","close":53.9007},{"date":"2022-05-09","close":52.3044},{"date":"2022-05-10","close":54.0206},{"date":"2022-05-11","close":52.6937},{"date":"2022-05-12","close":53.1081},{"date":"2022-05-13","close":54.657},{"date":"2022-05-16","close":54.1395},{"date":"2022-05-17","close":56.507},{"date":"2022-05-18","close":53.0152},{"date":"2022-05-19","close":50.7518},{"date":"2022-05-20","close":50.4712},{"date":"2022-05-23","close":48.9074},{"date":"2022-05-24","close":48.7067},{"date":"2022-05-25","close":49.397},{"date":"2022-05-26","close":51.1652},{"date":"2022-05-27","close":54.1962},{"date":"2022-05-31","close":53.9035},{"date":"2022-06-01","close":53.2986},{"date":"2022-06-02","close":53.5885},{"date":"2022-06-03","close":52.3416},{"date":"2022-06-06","close":52.1474},{"date":"2022-06-07","close":53.2401},{"date":"2022-06-08","close":52.5311},{"date":"2022-06-09","close":51.6819},{"date":"2022-06-10","close":50.2928},{"date":"2022-06-13","close":48.0953},{"date":"2022-06-14","close":48.3322},{"date":"2022-06-15","close":48.9399},{"date":"2022-06-16","close":46.1961},{"date":"2022-06-17","close":46.3327},{"date":"2022-06-21","close":47.1965},{"date":"2022-06-22","close":46.4779},{"date":"2022-06-23","close":46.5229},{"date":"2022-06-24","close":47.6949},{"date":"2022-06-27","close":47.3782},{"date":"2022-06-28","close":46.6981},{"date":"2022-06-29","close":45.9448},{"date":"2022-06-30","close":45.5139},{"date":"2022-07-01","close":44.7672},{"date":"2022-07-05","close":44.6229},{"date":"2022-07-06","close":45.2141},{"date":"2022-07-07","close":46.7065},{"date":"2022-07-08","close":46.7205},{"date":"2022-07-11","close":45.2375},{"date":"2022-07-12","close":45.0979},{"date":"2022-07-13","close":45.1316},{"date":"2022-07-14","close":45.4042},{"date":"2022-07-15","close":46.3242},{"date":"2022-07-18","close":46.0057},{"date":"2022-07-19","close":47.6864},{"date":"2022-07-20","close":47.946},{"date":"2022-07-21","close":48.4996},{"date":"2022-07-22","close":48.0162},{"date":"2022-07-25","close":48.0715},{"date":"2022-07-26","close":47.8822},{"date":"2022-07-27","close":49.4468},{"date":"2022-07-28","close":49.9921},{"date":"2022-07-29","close":50.1673},{"date":"2022-08-01","close":50.2506},{"date":"2022-08-02","close":49.7672},{"date":"2022-08-03","close":51.2222},{"date":"2022-08-04","close":51.7899},{"date":"2022-08-05","close":51.6625},{"date":"2022-08-08","close":51.1088},{"date":"2022-08-09","close":49.9162},{"date":"2022-08-10","close":51.566},{"date":"2022-08-11","close":51.0994},{"date":"2022-08-12","close":52.2986},{"date":"2022-08-15","close":52.367},{"date":"2022-08-16","close":51.6822},{"date":"2022-08-17","close":50.4586},{"date":"2022-08-18","close":52.3192},{"date":"2022-08-19","close":51.3805},{"date":"2022-08-22","close":49.5367},{"date":"2022-08-23","close":49.6333},{"date":"2022-08-24","close":49.7326},{"date":"2022-08-25","close":51.5398},{"date":"2022-08-26","close":48.7976},{"date":"2022-08-29","close":48.1717},{"date":"2022-08-30","close":47.4419},{"date":"2022-08-31","close":46.7599},{"date":"2022-09-01","close":46.0947},{"date":"2022-09-02","close":46.8639},{"date":"2022-09-06","close":46.6746},{"date":"2022-09-07","close":47.3239},{"date":"2022-09-08","close":47.9609},{"date":"2022-09-09","close":48.9418},{"date":"2022-09-12","close":49.5658},{"date":"2022-09-13","close":47.1852},{"date":"2022-09-14","close":47.8504},{"date":"2022-09-15","close":46.8564},{"date":"2022-09-16","close":47.0775},{"date":"2022-09-19","close":47.0156},{"date":"2022-09-20","close":46.1931},{"date":"2022-09-21","close":45.5488},{"date":"2022-09-22","close":45.1208},{"date":"2022-09-23","close":44.2772},{"date":"2022-09-26","close":43.6707},{"date":"2022-09-27","close":43.9059},{"date":"2022-09-28","close":44.0202},{"date":"2022-09-29","close":42.5247},{"date":"2022-09-30","close":41.9466},{"date":"2022-10-03","close":43.153},{"date":"2022-10-04","close":45.3334},{"date":"2022-10-05","close":45.8001},{"date":"2022-10-06","close":45.2994},{"date":"2022-10-07","close":43.5025},{"date":"2022-10-10","close":41.3504},{"date":"2022-10-11","close":40.6948},{"date":"2022-10-12","close":40.6768},{"date":"2022-10-13","close":41.3759},{"date":"2022-10-14","close":40.349},{"date":"2022-10-17","close":41.1303},{"date":"2022-10-18","close":41.0793},{"date":"2022-10-19","close":41.1237},{"date":"2022-10-20","close":40.6513},{"date":"2022-10-21","close":42.4869},{"date":"2022-10-24","close":43.1284},{"date":"2022-10-25","close":43.4638},{"date":"2022-10-26","close":43.5686},{"date":"2022-10-27","close":43.0226},{"date":"2022-10-28","close":44.6759},{"date":"2022-10-31","close":44.4132},{"date":"2022-11-01","close":44.2035},{"date":"2022-11-02","close":43.0821},{"date":"2022-11-03","close":41.9569},{"date":"2022-11-04","close":43.9579},{"date":"2022-11-07","close":44.895},{"date":"2022-11-08","close":45.5459},{"date":"2022-11-09","close":44.3518},{"date":"2022-11-10","close":47.8567},{"date":"2022-11-11","close":48.945},{"date":"2022-11-14","close":48.485},{"date":"2022-11-15","close":49.5431},{"date":"2022-11-16","close":48.3442},{"date":"2022-11-17","close":48.3801},{"date":"2022-11-18","close":48.6682},{"date":"2022-11-21","close":48.8837},{"date":"2022-11-22","close":50.0749},{"date":"2022-11-23","close":50.4141},{"date":"2022-11-25","close":50.0617},{"date":"2022-11-28","close":49.3343},{"date":"2022-11-29","close":49.2568},{"date":"2022-11-30","close":52.057},{"date":"2022-12-01","close":52.0305},{"date":"2022-12-02","close":51.0905},{"date":"2022-12-05","close":50.1307},{"date":"2022-12-06","close":49.6753},{"date":"2022-12-07","close":48.9838},{"date":"2022-12-08","close":50.1722},{"date":"2022-12-09","close":51.4608},{"date":"2022-12-12","close":52.586},{"date":"2022-12-13","close":53.9473},{"date":"2022-12-14","close":54.2685},{"date":"2022-12-15","close":52.7154},{"date":"2022-12-16","close":52.518},{"date":"2022-12-19","close":52.3579},{"date":"2022-12-20","close":51.8235},{"date":"2022-12-21","close":53.463},{"date":"2022-12-22","close":52.6875},{"date":"2022-12-23","close":52.6247},{"date":"2022-12-27","close":52.7304},{"date":"2022-12-28","close":51.9064},{"date":"2022-12-29","close":53.1372},{"date":"2022-12-30","close":53.2629},{"date":"2023-01-03","close":52.7247},{"date":"2023-01-04","close":53.3687},{"date":"2023-01-05","close":52.8714},{"date":"2023-01-06","close":56.054},{"date":"2023-01-09","close":54.9547},{"date":"2023-01-10","close":54.768},{"date":"2023-01-11","close":55.0738},{"date":"2023-01-12","close":55.4358},{"date":"2023-01-13","close":55.1557},{"date":"2023-01-17","close":55.1786},{"date":"2023-01-18","close":54.7071},{"date":"2023-01-19","close":53.6525},{"date":"2023-01-20","close":54.3727},{"date":"2023-01-23","close":55.4063},{"date":"2023-01-24","close":55.7302},{"date":"2023-01-25","close":55.7921},{"date":"2023-01-26","close":57.0209},{"date":"2023-01-27","close":56.2979},{"date":"2023-01-30","close":55.3891},{"date":"2023-01-31","close":55.7283},{"date":"2023-02-01","close":57.4182},{"date":"2023-02-02","close":57.7059},{"date":"2023-02-03","close":56.9295},{"date":"2023-02-06","close":57.28},{"date":"2023-02-07","close":58.5327},{"date":"2023-02-08","close":57.3191},{"date":"2023-02-09","close":57.1},{"date":"2023-02-10","close":56.5132},{"date":"2023-02-13","close":57.2629},{"date":"2023-02-14","close":57.3763},{"date":"2023-02-15","close":57.8888},{"date":"2023-02-16","close":57.2077},{"date":"2023-02-17","close":56.7361},{"date":"2023-02-21","close":55.3977},{"date":"2023-02-22","close":54.8862},{"date":"2023-02-23","close":55.613},{"date":"2023-02-24","close":55.0367},{"date":"2023-02-27","close":55.7702},{"date":"2023-02-28","close":56.6123},{"date":"2023-03-01","close":56.5437},{"date":"2023-03-02","close":57.0276},{"date":"2023-03-03","close":60.2769},{"date":"2023-03-06","close":60.2922},{"date":"2023-03-07","close":59.552},{"date":"2023-03-08","close":60.2293},{"date":"2023-03-09","close":59.3015},{"date":"2023-03-10","close":58.5689},{"date":"2023-03-13","close":58.7251},{"date":"2023-03-14","close":60.2484},{"date":"2023-03-15","close":59.6368},{"date":"2023-03-16","close":60.6332},{"date":"2023-03-17","close":60.1064},{"date":"2023-03-20","close":61.32},{"date":"2023-03-21","close":61.0936},{"date":"2023-03-22","close":60.5342},{"date":"2023-03-23","close":61.3316},{"date":"2023-03-24","close":61.038},{"date":"2023-03-27","close":60.1428},{"date":"2023-03-28","close":59.9375},{"date":"2023-03-29","close":60.0142},{"date":"2023-03-30","close":60.8058},{"date":"2023-03-31","close":61.5532},{"date":"2023-04-03","close":61.6424},{"date":"2023-04-04","close":60.8691},{"date":"2023-04-05","close":60.351},{"date":"2023-04-06","close":59.7398},{"date":"2023-04-10","close":60.1955},{"date":"2023-04-11","close":59.6371},{"date":"2023-04-12","close":59.1699},{"date":"2023-04-13","close":59.8933},{"date":"2023-04-14","close":59.4424},{"date":"2023-04-17","close":60.1927},{"date":"2023-04-18","close":60.6686},{"date":"2023-04-19","close":60.8777},{"date":"2023-04-20","close":60.7357},{"date":"2023-04-21","close":60.7242},{"date":"2023-04-24","close":60.8816},{"date":"2023-04-25","close":59.6803},{"date":"2023-04-26","close":59.121},{"date":"2023-04-27","close":59.334},{"date":"2023-04-28","close":60.1102},{"date":"2023-05-01","close":61.2087},{"date":"2023-05-02","close":58.7516},{"date":"2023-05-03","close":58.8341},{"date":"2023-05-04","close":58.5424},{"date":"2023-05-05","close":60.4575},{"date":"2023-05-08","close":60.3558},{"date":"2023-05-09","close":59.3436},{"date":"2023-05-10","close":60.0881},{"date":"2023-05-11","close":60.2224},{"date":"2023-05-12","close":60.5563},{"date":"2023-05-15","close":61.3862},{"date":"2023-05-16","close":61.5436},{"date":"2023-05-17","close":63.0816},{"date":"2023-05-18","close":65.0418},{"date":"2023-05-19","close":65.4591},{"date":"2023-05-22","close":65.0869},{"date":"2023-05-23","close":65.8669},{"date":"2023-05-24","close":65.1982},{"date":"2023-05-25","close":69.9254},{"date":"2023-05-26","close":77.9782},{"date":"2023-05-30","close":77.0772},{"date":"2023-05-31","close":77.5205},{"date":"2023-06-01","close":75.7925},{"date":"2023-06-02","close":77.9081},{"date":"2023-06-05","close":76.9775},{"date":"2023-06-06","close":75.7973},{"date":"2023-06-07","close":76.0497},{"date":"2023-06-08","close":77.1598},{"date":"2023-06-09","close":77.2001},{"date":"2023-06-12","close":82.0684},{"date":"2023-06-13","close":81.6615},{"date":"2023-06-14","close":85.0254},{"date":"2023-06-15","close":84.7616},{"date":"2023-06-16","close":83.2917},{"date":"2023-06-20","close":83.284},{"date":"2023-06-21","close":81.7629},{"date":"2023-06-22","close":81.2584},{"date":"2023-06-23","close":79.3022},{"date":"2023-06-26","close":79.2521},{"date":"2023-06-27","close":81.8342},{"date":"2023-06-28","close":81.7899},{"date":"2023-06-29","close":83.201},{"date":"2023-06-30","close":83.6698},{"date":"2023-07-03","close":84.5389},{"date":"2023-07-05","close":83.1326},{"date":"2023-07-06","close":81.7957},{"date":"2023-07-07","close":81.6751},{"date":"2023-07-10","close":84.6633},{"date":"2023-07-11","close":85.08},{"date":"2023-07-12","close":85.8421},{"date":"2023-07-13","close":85.8816},{"date":"2023-07-14","close":85.7099},{"date":"2023-07-17","close":87.8098},{"date":"2023-07-18","close":87.1423},{"date":"2023-07-19","close":86.9436},{"date":"2023-07-20","close":85.6868},{"date":"2023-07-21","close":86.498},{"date":"2023-07-24","close":86.9648},{"date":"2023-07-25","close":88.5467},{"date":"2023-07-26","close":86.1449},{"date":"2023-07-27","close":86.1874},{"date":"2023-07-28","close":86.7912},{"date":"2023-07-31","close":86.6812},{"date":"2023-08-01","close":88.7406},{"date":"2023-08-02","close":86.0687},{"date":"2023-08-03","close":85.3627},{"date":"2023-08-04","close":85.0414},{"date":"2023-08-07","close":86.5278},{"date":"2023-08-08","close":85.1871},{"date":"2023-08-09","close":82.059},{"date":"2023-08-10","close":81.3037},{"date":"2023-08-11","close":80.0363},{"date":"2023-08-14","close":82.384},{"date":"2023-08-15","close":81.2671},{"date":"2023-08-16","close":80.3478},{"date":"2023-08-17","close":79.7797},{"date":"2023-08-18","close":79.6582},{"date":"2023-08-21","close":83.4489},{"date":"2023-08-22","close":82.5471},{"date":"2023-08-23","close":84.5524},{"date":"2023-08-24","close":82.4188},{"date":"2023-08-25","close":82.1641},{"date":"2023-08-28","close":83.0573},{"date":"2023-08-29","close":85.8401},{"date":"2023-08-30","close":86.0668},{"date":"2023-08-31","close":89.0193},{"date":"2023-09-01","close":84.1608},{"date":"2023-09-05","close":84.127},{"date":"2023-09-06","close":84.1367},{"date":"2023-09-07","close":82.6667},{"date":"2023-09-08","close":82.7168},{"date":"2023-09-11","close":82.8702},{"date":"2023-09-12","close":81.46},{"date":"2023-09-13","close":82.2712},{"date":"2023-09-14","close":84.0759},{"date":"2023-09-15","close":82.1506},{"date":"2023-09-18","close":81.9886},{"date":"2023-09-19","close":81.9114},{"date":"2023-09-20","close":80.5507},{"date":"2023-09-21","close":78.3968},{"date":"2023-09-22","close":80.4062},{"date":"2023-09-25","close":80.8727},{"date":"2023-09-26","close":79.1561},{"date":"2023-09-27","close":79.2163},{"date":"2023-09-28","close":80.6894},{"date":"2023-09-29","close":80.5517},{"date":"2023-10-02","close":80.9755},{"date":"2023-10-03","close":79.0242},{"date":"2023-10-04","close":79.8951},{"date":"2023-10-05","close":79.9},{"date":"2023-10-06","close":81.9754},{"date":"2023-10-09","close":83.0054},{"date":"2023-10-10","close":83.2507},{"date":"2023-10-11","close":84.817},{"date":"2023-10-12","close":87.8273},{"date":"2023-10-13","close":85.653},{"date":"2023-10-16","close":87.5335},{"date":"2023-10-17","close":85.7713},{"date":"2023-10-18","close":86.0264},{"date":"2023-10-19","close":84.1643},{"date":"2023-10-20","close":82.7872},{"date":"2023-10-23","close":83.6202},{"date":"2023-10-24","close":85.4522},{"date":"2023-10-25","close":82.3992},{"date":"2023-10-26","close":80.1803},{"date":"2023-10-27","close":81.3062},{"date":"2023-10-30","close":81.5865},{"date":"2023-10-31","close":81.5982},{"date":"2023-11-01","close":82.7202},{"date":"2023-11-02","close":84.5008},{"date":"2023-11-03","close":85.6045},{"date":"2023-11-06","close":85.4251},{"date":"2023-11-07","close":87.0728},{"date":"2023-11-08","close":88.3637},{"date":"2023-11-09","close":88.3879},{"date":"2023-11-10","close":92.8627},{"date":"2023-11-13","close":91.8356},{"date":"2023-11-14","close":94.3601},{"date":"2023-11-15","close":94.5967},{"date":"2023-11-16","close":93.0595},{"date":"2023-11-17","close":94.8227},{"date":"2023-11-20","close":96.5664},{"date":"2023-11-21","close":95.1592},{"date":"2023-11-22","close":94.267},{"date":"2023-11-24","close":94.9333},{"date":"2023-11-27","close":92.1566},{"date":"2023-11-28","close":91.7794},{"date":"2023-11-29","close":91.244},{"date":"2023-11-30","close":89.7796},{"date":"2023-12-01","close":90.1937},{"date":"2023-12-04","close":89.6089},{"date":"2023-12-05","close":88.5566},{"date":"2023-12-06","close":87.6373},{"date":"2023-12-07","close":89.4431},{"date":"2023-12-08","close":91.5806},{"date":"2023-12-11","close":99.8183},{"date":"2023-12-12","close":103.9924},{"date":"2023-12-13","close":105.6808},{"date":"2023-12-14","close":107.3101},{"date":"2023-12-15","close":109.565},{"date":"2023-12-18","close":111.2389},{"date":"2023-12-19","close":111.0275},{"date":"2023-12-20","close":108.1826},{"date":"2023-12-21","close":109.8301},{"date":"2023-12-22","close":109.3127},{"date":"2023-12-26","close":110.2783},{"date":"2023-12-27","close":109.721},{"date":"2023-12-28","close":109.3546},{"date":"2023-12-29","close":108.7545},{"date":"2024-01-02","close":105.7469},{"date":"2024-01-03","close":103.1358},{"date":"2024-01-04","close":102.2034},{"date":"2024-01-05","close":102.2297},{"date":"2024-01-08","close":104.7209},{"date":"2024-01-09","close":105.4653},{"date":"2024-01-10","close":105.2782},{"date":"2024-01-11","close":107.1693},{"date":"2024-01-12","close":107.9195},{"date":"2024-01-16","close":108.6288},{"date":"2024-01-17","close":107.5288},{"date":"2024-01-18","close":111.4493},{"date":"2024-01-19","close":118.0053},{"date":"2024-01-22","close":118.9114},{"date":"2024-01-23","close":119.4775},{"date":"2024-01-24","close":122.1626},{"date":"2024-01-25","close":119.837},{"date":"2024-01-26","close":117.3896},{"date":"2024-01-29","close":118.6454},{"date":"2024-01-30","close":117.7091},{"date":"2024-01-31","close":114.9655},{"date":"2024-02-01","close":116.9151},{"date":"2024-02-02","close":119.2855},{"date":"2024-02-05","close":121.1133},{"date":"2024-02-06","close":119.1209},{"date":"2024-02-07","close":122.4734},{"date":"2024-02-08","close":124.1979},{"date":"2024-02-09","close":125.0435},{"date":"2024-02-12","close":123.247},{"date":"2024-02-13","close":121.9463},{"date":"2024-02-14","close":122.9761},{"date":"2024-02-15","close":123.2538},{"date":"2024-02-16","close":121.3452},{"date":"2024-02-20","close":119.5008},{"date":"2024-02-21","close":119.5885},{"date":"2024-02-22","close":127.1344},{"date":"2024-02-23","close":126.3033},{"date":"2024-02-26","close":127.5465},{"date":"2024-02-27","close":126.2896},{"date":"2024-02-28","close":125.6262},{"date":"2024-02-29","close":126.7047},{"date":"2024-03-01","close":136.319},{"date":"2024-03-04","close":136.62},{"date":"2024-03-05","close":130.822},{"date":"2024-03-06","close":131.5284},{"date":"2024-03-07","close":137.0828},{"date":"2024-03-08","close":127.5065},{"date":"2024-03-11","close":125.9866},{"date":"2024-03-12","close":125.8658},{"date":"2024-03-13","close":122.5523},{"date":"2024-03-14","close":122.981},{"date":"2024-03-15","close":120.3728},{"date":"2024-03-18","close":120.5424},{"date":"2024-03-19","close":120.6174},{"date":"2024-03-20","close":124.8481},{"date":"2024-03-21","close":131.8929},{"date":"2024-03-22","close":132.4281},{"date":"2024-03-25","close":132.2431},{"date":"2024-03-26","close":130.2774},{"date":"2024-03-27","close":129.029},{"date":"2024-03-28","close":129.6826},{"date":"2024-04-01","close":132.114},{"date":"2024-04-02","close":130.9888},{"date":"2024-04-03","close":133.381},{"date":"2024-04-04","close":128.9086},{"date":"2024-04-05","close":131.0543},{"date":"2024-04-08","close":130.7285},{"date":"2024-04-09","close":130.5309},{"date":"2024-04-10","close":129.3851},{"date":"2024-04-11","close":135.2645},{"date":"2024-04-12","close":131.5083},{"date":"2024-04-15","close":128.2423},{"date":"2024-04-16","close":130.0397},{"date":"2024-04-17","close":125.4968},{"date":"2024-04-18","close":123.1838},{"date":"2024-04-19","close":117.8729},{"date":"2024-04-22","close":119.8053},{"date":"2024-04-23","close":122.2249},{"date":"2024-04-24","close":122.9715},{"date":"2024-04-25","close":126.6504},{"date":"2024-04-26","close":131.5083},{"date":"2024-04-29","close":130.9751},{"date":"2024-04-30","close":127.2228},{"date":"2024-05-01","close":121.6056},{"date":"2024-05-02","close":121.1859},{"date":"2024-05-03","close":125.0546},{"date":"2024-05-06","close":128.2051},{"date":"2024-05-07","close":127.5007},{"date":"2024-05-08","close":129.6786},{"date":"2024-05-09","close":127.7511},{"date":"2024-05-10","close":130.4056},{"date":"2024-05-13","close":130.8665},{"date":"2024-05-14","close":135.0268},{"date":"2024-05-15","close":140.5197},{"date":"2024-05-16","close":138.1675},{"date":"2024-05-17","close":136.5199},{"date":"2024-05-20","close":138.3534},{"date":"2024-05-21","close":136.9024},{"date":"2024-05-22","close":136.2214},{"date":"2024-05-23","close":136.3242},{"date":"2024-05-24","close":137.7478},{"date":"2024-05-28","close":138.1989},{"date":"2024-05-29","close":136.0678},{"date":"2024-05-30","close":133.4662},{"date":"2024-05-31","close":129.9898},{"date":"2024-06-03","close":129.3391},{"date":"2024-06-04","close":130.2119},{"date":"2024-06-05","close":138.2615},{"date":"2024-06-06","close":137.105},{"date":"2024-06-07","close":137.6304},{"date":"2024-06-10","close":140.9404},{"date":"2024-06-11","close":142.9521},{"date":"2024-06-12","close":146.3257},{"date":"2024-06-13","close":164.278},{"date":"2024-06-14","close":169.7621},{"date":"2024-06-17","close":178.9428},{"date":"2024-06-18","close":176.3646},{"date":"2024-06-20","close":169.7152},{"date":"2024-06-21","close":162.2859},{"date":"2024-06-24","close":156.2819},{"date":"2024-06-25","close":155.1609},{"date":"2024-06-26","close":156.2612},{"date":"2024-06-27","close":155.7371},{"date":"2024-06-28","close":157.5892},{"date":"2024-07-01","close":161.0511},{"date":"2024-07-02","close":162.6883},{"date":"2024-07-03","close":169.7299},{"date":"2024-07-05","close":167.1868},{"date":"2024-07-08","close":171.3632},{"date":"2024-07-09","close":170.1314},{"date":"2024-07-10","close":171.2484},{"date":"2024-07-11","close":167.4459},{"date":"2024-07-12","close":166.9276},{"date":"2024-07-15","close":168.2556},{"date":"2024-07-16","close":166.2533},{"date":"2024-07-17","close":153.1007},{"date":"2024-07-18","close":157.5569},{"date":"2024-07-19","close":154.4454},{"date":"2024-07-22","close":158.0869},{"date":"2024-07-23","close":160.7469},{"date":"2024-07-24","close":148.5463},{"date":"2024-07-25","close":146.5047},{"date":"2024-07-26","close":148.8309},{"date":"2024-07-29","close":147.447},{"date":"2024-07-30","close":140.8707},{"date":"2024-07-31","close":157.7139},{"date":"2024-08-01","close":144.3061},{"date":"2024-08-02","close":141.1651},{"date":"2024-08-05","close":139.4572},{"date":"2024-08-06","close":141.2633},{"date":"2024-08-07","close":133.7545},{"date":"2024-08-08","close":143.0497},{"date":"2024-08-09","close":145.5232},{"date":"2024-08-12","close":145.8765},{"date":"2024-08-13","close":153.2774},{"date":"2024-08-14","close":154.7791},{"date":"2024-08-15","close":163.0633},{"date":"2024-08-16","close":162.6609},{"date":"2024-08-19","close":164.6141},{"date":"2024-08-20","close":162.8866},{"date":"2024-08-21","close":162.7198},{"date":"2024-08-22","close":159.3433},{"date":"2024-08-23","close":163.289},{"date":"2024-08-26","close":156.6735},{"date":"2024-08-27","close":158.4108},{"date":"2024-08-28","close":155.2601},{"date":"2024-08-29","close":154.0331},{"date":"2024-08-30","close":159.8144},{"date":"2024-09-03","close":149.9696},{"date":"2024-09-04","close":151.275},{"date":"2024-09-05","close":149.999},{"date":"2024-09-06","close":134.471},{"date":"2024-09-09","close":138.2205},{"date":"2024-09-10","close":145.4741},{"date":"2024-09-11","close":155.3484},{"date":"2024-09-12","close":161.5223},{"date":"2024-09-13","close":164.5945},{"date":"2024-09-16","close":160.9923},{"date":"2024-09-17","close":159.4709},{"date":"2024-09-18","close":158.6856},{"date":"2024-09-19","close":164.87},{"date":"2024-09-20","close":168.4939},{"date":"2024-09-23","close":170.3059},{"date":"2024-09-24","close":172.1769},{"date":"2024-09-25","close":172.8466},{"date":"2024-09-26","close":175.3774},{"date":"2024-09-27","close":170.0597},{"date":"2024-09-30","close":169.8726},{"date":"2024-10-01","close":164.9192},{"date":"2024-10-02","close":168.0607},{"date":"2024-10-03","close":169.2719},{"date":"2024-10-04","close":173.9495},{"date":"2024-10-07","close":172.4133},{"date":"2024-10-08","close":177.9772},{"date":"2024-10-09","close":183.1178},{"date":"2024-10-10","close":182.8617},{"date":"2024-10-11","close":178.7158},{"date":"2024-10-14","close":179.5332},{"date":"2024-10-15","close":173.2996},{"date":"2024-10-16","close":174.1268},{"date":"2024-10-17","close":178.765},{"date":"2024-10-18","close":177.1501},{"date":"2024-10-21","close":177.2485},{"date":"2024-10-22","close":176.6478},{"date":"2024-10-23","close":170.8672},{"date":"2024-10-24","close":168.7401},{"date":"2024-10-25","close":170.365},{"date":"2024-10-28","close":169.3999},{"date":"2024-10-29","close":176.51},{"date":"2024-10-30","close":173.9495},{"date":"2024-10-31","close":167.1842},{"date":"2024-11-01","close":166.3471},{"date":"2024-11-04","close":165.9828},{"date":"2024-11-05","close":171.2513},{"date":"2024-11-06","close":176.8152},{"date":"2024-11-07","close":181.0103},{"date":"2024-11-08","close":180.8429},{"date":"2024-11-11","close":176.185},{"date":"2024-11-12","close":173.5359},{"date":"2024-11-13","close":170.9361},{"date":"2024-11-14","close":167.7849},{"date":"2024-11-15","close":162.3293},{"date":"2024-11-18","close":163.1466},{"date":"2024-11-19","close":162.8315},{"date":"2024-11-20","close":160.7635},{"date":"2024-11-21","close":161.443},{"date":"2024-11-22","close":161.7286},{"date":"2024-11-25","close":162.3096},{"date":"2024-11-26","close":162.2308},{"date":"2024-11-27","close":157.238},{"date":"2024-11-29","close":159.6113},{"date":"2024-12-02","close":163.9738},{"date":"2024-12-03","close":165.5889},{"date":"2024-12-04","close":167.9621},{"date":"2024-12-05","close":167.8735},{"date":"2024-12-06","close":176.7956},{"date":"2024-12-09","close":176.2145},{"date":"2024-12-10","close":169.1931},{"date":"2024-12-11","close":180.4096},{"date":"2024-12-12","close":177.9083},{"date":"2024-12-13","close":221.376},{"date":"2024-12-16","close":246.1922},{"date":"2024-12-17","close":236.571},{"date":"2024-12-18","close":220.214},{"date":"2024-12-19","close":214.9947},{"date":"2024-12-20","close":217.4271},{"date":"2024-12-23","close":229.4241},{"date":"2024-12-24","close":236.6618},{"date":"2024-12-26","close":242.2702},{"date":"2024-12-27","close":238.7057},{"date":"2024-12-30","close":232.6134},{"date":"2024-12-31","close":228.9205},{"date":"2025-01-02","close":229.0587},{"date":"2025-01-03","close":229.6216},{"date":"2025-01-06","close":233.433},{"date":"2025-01-07","close":225.7608},{"date":"2025-01-08","close":226.4224},{"date":"2025-01-10","close":221.4853},{"date":"2025-01-13","close":222.453},{"date":"2025-01-14","close":221.8704},{"date":"2025-01-15","close":225.1288},{"date":"2025-01-16","close":226.5211},{"date":"2025-01-17","close":234.45},{"date":"2025-01-21","close":237.2838},{"date":"2025-01-22","close":237.8763},{"date":"2025-01-23","close":237.2542},{"date":"2025-01-24","close":241.6185},{"date":"2025-01-27","close":199.5846},{"date":"2025-01-28","close":204.7487},{"date":"2025-01-29","close":203.7515},{"date":"2025-01-30","close":212.9442},{"date":"2025-01-31","close":218.4836},{"date":"2025-02-03","close":214.9882},{"date":"2025-02-04","close":219.629},{"date":"2025-02-05","close":229.0785},{"date":"2025-02-06","close":228.4465},{"date":"2025-02-07","close":222.0383},{"date":"2025-02-10","close":232.0802},{"date":"2025-02-11","close":232.0802},{"date":"2025-02-12","close":233.3737},{"date":"2025-02-13","close":232.8306},{"date":"2025-02-14","close":230.1054},{"date":"2025-02-18","close":225.6522},{"date":"2025-02-19","close":225.8497},{"date":"2025-02-20","close":223.8847},{"date":"2025-02-21","close":215.9065},{"date":"2025-02-24","close":205.3116},{"date":"2025-02-25","close":199.9895},{"date":"2025-02-26","close":210.2585},{"date":"2025-02-27","close":195.3091},{"date":"2025-02-28","close":196.9186},{"date":"2025-03-03","close":185.0105},{"date":"2025-03-04","close":185.1191},{"date":"2025-03-05","close":189.1675},{"date":"2025-03-06","close":177.1902},{"date":"2025-03-07","close":192.5049},{"date":"2025-03-10","close":182.1273},{"date":"2025-03-11","close":187.6962},{"date":"2025-03-12","close":191.7841},{"date":"2025-03-13","close":188.9503},{"date":"2025-03-14","close":193.0776},{"date":"2025-03-17","close":192.0507},{"date":"2025-03-18","close":186.2941},{"date":"2025-03-19","close":193.1072},{"date":"2025-03-20","close":188.7099},{"date":"2025-03-21","close":189.8191},{"date":"2025-03-24","close":189.4131},{"date":"2025-03-25","close":186.4518},{"date":"2025-03-26","close":177.5481},{"date":"2025-03-27","close":170.3381},{"date":"2025-03-28","close":167.4956},{"date":"2025-03-31","close":165.8219},{"date":"2025-04-01","close":166.9014},{"date":"2025-04-02","close":170.4371},{"date":"2025-04-03","close":152.5307},{"date":"2025-04-04","close":144.8849},{"date":"2025-04-07","close":152.6595},{"date":"2025-04-08","close":154.5313},{"date":"2025-04-09","close":183.3716},{"date":"2025-04-10","close":170.6451},{"date":"2025-04-11","close":180.1925},{"date":"2025-04-14","close":176.6469},{"date":"2025-04-15","close":177.2312},{"date":"2025-04-16","close":172.9329},{"date":"2025-04-17","close":169.3477},{"date":"2025-04-21","close":164.6136},{"date":"2025-04-22","close":167.9512},{"date":"2025-04-23","close":175.2108},{"date":"2025-04-24","close":186.3428},{"date":"2025-04-25","close":190.4629},{"date":"2025-04-28","close":190.6214},{"date":"2025-04-29","close":189.3338},{"date":"2025-04-30","close":190.6214},{"date":"2025-05-01","close":195.4347},{"date":"2025-05-02","close":201.6841},{"date":"2025-05-05","close":198.7921},{"date":"2025-05-06","close":198.1682},{"date":"2025-05-07","close":202.8428},{"date":"2025-05-08","close":205.7744},{"date":"2025-05-09","close":206.2003},{"date":"2025-05-12","close":219.4518},{"date":"2025-05-13","close":230.1876},{"date":"2025-05-14","close":229.8905},{"date":"2025-05-15","close":230.4055},{"date":"2025-05-16","close":226.4142},{"date":"2025-05-19","close":228.4148},{"date":"2025-05-20","close":229.4547},{"date":"2025-05-21","close":227.5235},{"date":"2025-05-22","close":228.3158},{"date":"2025-05-23","close":226.5232},{"date":"2025-05-27","close":233.3866},{"date":"2025-05-28","close":237.1303},{"date":"2025-05-29","close":239.6459},{"date":"2025-05-30","close":239.7449},{"date":"2025-06-02","close":246.3212},{"date":"2025-06-03","close":254.383},{"date":"2025-06-04","close":258.5724},{"date":"2025-06-05","close":257.4333},{"date":"2025-06-06","close":244.5582},{"date":"2025-06-09","close":241.9337},{"date":"2025-06-10","close":242.2803},{"date":"2025-06-11","close":250.4808},{"date":"2025-06-12","close":253.6105},{"date":"2025-06-13","close":246.3113},{"date":"2025-06-16","close":249.6786},{"date":"2025-06-17","close":246.9748},{"date":"2025-06-18","close":248.8467},{"date":"2025-06-20","close":248.1716},{"date":"2025-06-23","close":251.9241},{"date":"2025-06-24","close":261.8514},{"date":"2025-06-25","close":262.725},{"date":"2025-06-26","close":268.2048},{"date":"2025-06-27","close":267.3908},{"date":"2025-06-30","close":273.645},{"date":"2025-07-01","close":262.8143},{"date":"2025-07-02","close":267.9368},{"date":"2025-07-03","close":273.1784},{"date":"2025-07-07","close":272.1857},{"date":"2025-07-08","close":269.823},{"date":"2025-07-09","close":275.8786},{"date":"2025-07-10","close":273.3968},{"date":"2025-07-11","close":272.3842},{"date":"2025-07-14","close":273.5953},{"date":"2025-07-15","close":278.8965},{"date":"2025-07-16","close":278.7674},{"date":"2025-07-17","close":284.3664},{"date":"2025-07-18","close":281.2791},{"date":"2025-07-21","close":286.1136},{"date":"2025-07-22","close":276.5636},{"date":"2025-07-23","close":281.6265},{"date":"2025-07-24","close":286.61},{"date":"2025-07-25","close":288.0693},{"date":"2025-07-28","close":292.1593},{"date":"2025-07-29","close":295.2534},{"date":"2025-07-30","close":300.4155},{"date":"2025-07-31","close":291.5605},{"date":"2025-08-01","close":286.5373},{"date":"2025-08-04","close":295.5512},{"date":"2025-08-05","close":290.7961},{"date":"2025-08-06","close":299.4724},{"date":"2025-08-07","close":301.5472},{"date":"2025-08-08","close":302.7484},{"date":"2025-08-11","close":301.6861},{"date":"2025-08-12","close":310.5511},{"date":"2025-08-13","close":306.8383},{"date":"2025-08-14","close":308.9628},{"date":"2025-08-15","close":304.1084},{"date":"2025-08-18","close":303.5326},{"date":"2025-08-19","close":292.7616},{"date":"2025-08-20","close":289.0489},{"date":"2025-08-21","close":287.4903},{"date":"2025-08-22","close":291.8583},{"date":"2025-08-25","close":292.0866},{"date":"2025-08-26","close":295.8391},{"date":"2025-08-27","close":298.0627},{"date":"2025-08-28","close":306.4015},{"date":"2025-08-29","close":295.2236},{"date":"2025-09-02","close":296.0674},{"date":"2025-09-03","close":300.1871},{"date":"2025-09-04","close":303.8701},{"date":"2025-09-05","close":332.4504},{"date":"2025-09-08","close":343.132},{"date":"2025-09-09","close":334.2174},{"date":"2025-09-10","close":366.8778},{"date":"2025-09-11","close":357.0102},{"date":"2025-09-12","close":357.2484},{"date":"2025-09-15","close":361.4377},{"date":"2025-09-16","close":357.3775},{"date":"2025-09-17","close":343.6482},{"date":"2025-09-18","close":342.8342},{"date":"2025-09-19","close":342.4272},{"date":"2025-09-22","close":336.9077},{"date":"2025-09-23","close":337.0568},{"date":"2025-09-24","close":337.4248},{"date":"2025-09-25","close":334.2326},{"date":"2025-09-26","close":332.6714},{"date":"2025-09-29","close":326.0782},{"date":"2025-09-30","close":328.077},{"date":"2025-10-01","close":331.5377},{"date":"2025-10-02","close":336.3011},{"date":"2025-10-03","close":336.49},{"date":"2025-10-06","close":333.626},{"date":"2025-10-07","close":334.5409},{"date":"2025-10-08","close":343.5804},{"date":"2025-10-09","close":343.1031},{"date":"2025-10-10","close":322.8264},{"date":"2025-10-13","close":354.7182},{"date":"2025-10-14","close":342.218},{"date":"2025-10-15","close":349.378},{"date":"2025-10-16","close":352.1823},{"date":"2025-10-17","close":347.3891},{"date":"2025-10-20","close":347.2996},{"date":"2025-10-21","close":340.7562},{"date":"2025-10-22","close":338.4093},{"date":"2025-10-23","close":342.3771},{"date":"2025-10-24","close":352.1625},{"date":"2025-10-27","close":360.0385},{"date":"2025-10-28","close":370.8978},{"date":"2025-10-29","close":383.8355},{"date":"2025-10-30","close":374.3783},{"date":"2025-10-31","close":367.5763},{"date":"2025-11-03","close":360.5357},{"date":"2025-11-04","close":349.9846},{"date":"2025-11-05","close":356.9855},{"date":"2025-11-06","close":353.6143},{"date":"2025-11-07","close":347.4886},{"date":"2025-11-10","close":356.3988},{"date":"2025-11-11","close":350.0045},{"date":"2025-11-12","close":353.2464},{"date":"2025-11-13","close":338.0911},{"date":"2025-11-14","close":340.5573},{"date":"2025-11-17","close":340.7462},{"date":"2025-11-18","close":338.6082},{"date":"2025-11-19","close":352.4508},{"date":"2025-11-20","close":344.8931},{"date":"2025-11-21","close":338.3098},{"date":"2025-11-24","close":375.8601},{"date":"2025-11-25","close":382.8908},{"date":"2025-11-26","close":395.3611},{"date":"2025-11-28","close":400.7212},{"date":"2025-12-01","close":383.9349},{"date":"2025-12-02","close":379.45},{"date":"2025-12-03","close":378.4953},{"date":"2025-12-04","close":378.913},{"date":"2025-12-05","close":388.0718},{"date":"2025-12-08","close":398.8715},{"date":"2025-12-09","close":404.0327},{"date":"2025-12-10","close":410.6755},{"date":"2025-12-11","close":404.1122},{"date":"2025-12-12","close":357.9302},{"date":"2025-12-15","close":337.922},{"date":"2025-12-16","close":339.4037},{"date":"2025-12-17","close":324.2086},{"date":"2025-12-18","close":328.0472},{"date":"2025-12-19","close":338.469},{"date":"2025-12-22","close":340.1993},{"date":"2025-12-23","close":348.0405},{"date":"2025-12-24","close":348.9372},{"date":"2025-12-26","close":350.8402},{"date":"2025-12-29","close":348.1102},{"date":"2025-12-30","close":348.5685},{"date":"2025-12-31","close":344.8323},{"date":"2026-01-02","close":346.3467},{"date":"2026-01-05","close":342.1621},{"date":"2026-01-06","close":342.5108},{"date":"2026-01-07","close":342.2418},{"date":"2026-01-08","close":331.2621},{"date":"2026-01-09","close":343.7064},{"date":"2026-01-12","close":350.9199},{"date":"2026-01-13","close":353.3111},{"date":"2026-01-14","close":338.645},{"date":"2026-01-15","close":341.7635},{"date":"2026-01-16","close":350.4217},{"date":"2026-01-20","close":331.3817},{"date":"2026-01-21","close":327.5956},{"date":"2026-01-22","close":324.2978},{"date":"2026-01-23","close":318.8777},{"date":"2026-01-26","close":323.6601},{"date":"2026-01-27","close":331.571},{"date":"2026-01-28","close":332.0194},{"date":"2026-01-29","close":329.5186},{"date":"2026-01-30","close":330.0865},{"date":"2026-02-02","close":329.8972},{"date":"2026-02-03","close":319.1567},{"date":"2026-02-04","close":306.9216},{"date":"2026-02-05","close":309.3726},{"date":"2026-02-06","close":331.7005},{"date":"2026-02-09","close":342.6802},{"date":"2026-02-10","close":339.193},{"date":"2026-02-11","close":341.5045},{"date":"2026-02-12","close":329.9569},{"date":"2026-02-13","close":323.9789},{"date":"2026-02-17","close":331.3219},{"date":"2026-02-18","close":332.2884},{"date":"2026-02-19","close":332.7666},{"date":"2026-02-20","close":331.4315},{"date":"2026-02-23","close":329.13},{"date":"2026-02-24","close":324.2978},{"date":"2026-02-25","close":331.0928},{"date":"2026-02-26","close":320.5216},{"date":"2026-02-27","close":318.3795},{"date":"2026-03-02","close":317.6522},{"date":"2026-03-03","close":312.6904},{"date":"2026-03-04","close":316.3669},{"date":"2026-03-05","close":331.5511},{"date":"2026-03-06","close":329.2695},{"date":"2026-03-09","close":344.4835},{"date":"2026-03-10","close":341.3252},{"date":"2026-03-11","close":340.3189},{"date":"2026-03-12","close":334.7394},{"date":"2026-03-13","close":320.98},{"date":"2026-03-16","close":323.7298},{"date":"2026-03-17","close":320.1331},{"date":"2026-03-18","close":314.7728},{"date":"2026-03-19","close":318.6684},{"date":"2026-03-20","close":309.3726},{"date":"2026-03-23","close":321.9763},{"date":"2026-03-24","close":317.7633},{"date":"2026-03-25","close":318.2824},{"date":"2026-03-26","close":308.903},{"date":"2026-03-27","close":300.1824},{"date":"2026-03-30","close":292.9244},{"date":"2026-03-31","close":308.9978},{"date":"2026-04-01","close":312.9712},{"date":"2026-04-02","close":314.0295},{"date":"2026-04-06","close":313.9097},{"date":"2026-04-07","close":333.4173},{"date":"2026-04-08","close":350.0498},{"date":"2026-04-09","close":354.3227},{"date":"2026-04-10","close":370.9351},{"date":"2026-04-13","close":379.1216},{"date":"2026-04-14","close":380.1499},{"date":"2026-04-15","close":396.0635},{"date":"2026-04-16","close":397.8106},{"date":"2026-04-17","close":405.8672},{"date":"2026-04-20","close":398.9687},{"date":"2026-04-21","close":401.5045},{"date":"2026-04-22","close":421.9506},{"date":"2026-04-23","close":419.2451},{"date":"2026-04-24","close":422.0604},{"date":"2026-04-27","close":417.5079},{"date":"2026-04-28","close":399.1683},{"date":"2026-04-29","close":404.779},{"date":"2026-04-30","close":416.7392},{"date":"2026-05-01","close":420.5828},{"date":"2026-05-04","close":415.8107},{"date":"2026-05-05","close":426.6528},{"date":"2026-05-06","close":424.736},{"date":"2026-05-07","close":411.8773},{"date":"2026-05-08","close":429.2884},{"date":"2026-05-11","close":427.721},{"date":"2026-05-12","close":418.6061},{"date":"2026-05-13","close":416.1003},{"date":"2026-05-14","close":439.0622},{"date":"2026-05-15","close":424.4864},{"date":"2026-05-18","close":420.0138},{"date":"2026-05-19","close":410.3897},{"date":"2026-05-20","close":417.0687},{"date":"2026-05-21","close":413.8839},{"date":"2026-05-22","close":413.4547},{"date":"2026-05-26","close":421.3116},{"date":"2026-05-27","close":421.1619},{"date":"2026-05-28","close":425.8741},{"date":"2026-05-29","close":446.0307},{"date":"2026-06-01","close":459.2088},{"date":"2026-06-02","close":480.7731},{"date":"2026-06-03","close":478.4369},{"date":"2026-06-04","close":418.2168},{"date":"2026-06-05","close":385.0917},{"date":"2026-06-08","close":395.9437},{"date":"2026-06-09","close":391.511},{"date":"2026-06-10","close":371.4842},{"date":"2026-06-11","close":384.9319},{"date":"2026-06-12","close":381.4377},{"date":"2026-06-15","close":393.2881},{"date":"2026-06-16","close":376.0866},{"date":"2026-06-17","close":392.2498},{"date":"2026-06-18","close":410.6693},{"date":"2026-06-22","close":392.13},{"date":"2026-06-23","close":380.15},{"date":"2026-06-24","close":382.07},{"date":"2026-06-25","close":378.91},{"date":"2026-06-26","close":365.02},{"date":"2026-06-29","close":372.45},{"date":"2026-06-30","close":377.75},{"date":"2026-07-01","close":369.34},{"date":"2026-07-02","close":360.45},{"date":"2026-07-06","close":373.9},{"date":"2026-07-07","close":370.78},{"date":"2026-07-08","close":388.69},{"date":"2026-07-09","close":401.11},{"date":"2026-07-10","close":399.97},{"date":"2026-07-13","close":384.05},{"date":"2026-07-14","close":389.11},{"date":"2026-07-15","close":394.28},{"date":"2026-07-16","close":374.45},{"date":"2026-07-17","close":370.825},{"date":"2026-07-20","close":378.16},{"date":"2026-07-21","close":386.5},{"date":"2026-07-22","close":396.81},{"date":"2026-07-23","close":392.47},{"date":"2026-07-24","close":381.92},{"date":"2026-07-27","close":383.22},{"date":"2026-07-28","close":380.91},{"date":"2026-07-29","close":370.32},{"date":"2026-07-30","close":387.84},{"date":"2026-07-31","close":389.28},{"date":"2026-08-03","close":392.23},{"date":"2026-08-04","close":418.16},{"date":"2026-08-05","close":418.28},{"date":"2026-08-06","close":420.565},{"date":"2026-08-07","close":427.76},{"date":"2026-08-10","close":422.4},{"date":"2026-08-11","close":416.08},{"date":"2026-08-12","close":416.05},{"date":"2026-08-13","close":417.82},{"date":"2026-08-14","close":392.99},{"date":"2026-08-17","close":392.43},{"date":"2026-08-18","close":380.0},{"date":"2026-08-19","close":362.48},{"date":"2026-08-20","close":364.03},{"date":"2026-08-21","close":368.45},{"date":"2026-08-24","close":358.76},{"date":"2026-08-25","close":356.74},{"date":"2026-08-26","close":355.59},{"date":"2026-08-27","close":371.54},{"date":"2026-08-28","close":368.79},{"date":"2026-08-31","close":370.34},{"date":"2026-09-01","close":369.68},{"date":"2026-09-02","close":367.24},{"date":"2026-09-03","close":357.16},{"date":"2026-09-04","close":357.895},{"date":"2026-09-08","close":368.56},{"date":"2026-09-09","close":364.38},{"date":"2026-09-10","close":360.83},{"date":"2026-09-11","close":361.99},{"date":"2026-09-14","close":344.72},{"date":"2026-09-15","close":339.27},{"date":"2026-09-16","close":339.51},{"date":"2026-09-17","close":347.3},{"date":"2026-09-18","close":357.61},{"date":"2026-09-21","close":362.66},{"date":"2026-09-22","close":364.54},{"date":"2026-09-23","close":354.99},{"date":"2026-09-24","close":350.36},{"date":"2026-09-25","close":352.81},{"date":"2026-09-28","close":349.57},{"date":"2026-09-29","close":355.1},{"date":"2026-09-30","close":351.19},{"date":"2026-10-01","close":343.64},{"date":"2026-10-02","close":355.14},{"date":"2026-10-05","close":362.51},{"date":"2026-10-06","close":375.81},{"date":"2026-10-07","close":376.51},{"date":"2026-10-08","close":360.14},{"date":"2026-10-09","close":361.54},{"date":"2026-10-12","close":354.73},{"date":"2026-10-13","close":357.31},{"date":"2026-10-14","close":346.25},{"date":"2026-10-15","close":344.33},{"date":"2026-10-16","close":328.75},{"date":"2026-10-19","close":334.59},{"date":"2026-10-20","close":334.37},{"date":"2026-10-21","close":337.8},{"date":"2026-10-22","close":323.24}],"chart_data":[{"date":"2024-10-23","open":174.89,"high":176.25,"low":169.94,"close":170.87,"volume":19513700,"rsi_14":28.11,"sma_20":177.91,"sma_60":172.57,"sma_120":156.14},{"date":"2024-10-24","open":171.61,"high":171.65,"low":166.92,"close":168.74,"volume":20485200,"rsi_14":35.47,"sma_20":176.49,"sma_60":172.81,"sma_120":156.51},{"date":"2024-10-25","open":171.54,"high":174.11,"low":170.09,"close":170.37,"volume":19977700,"rsi_14":38.59,"sma_20":175.65,"sma_60":173.0,"sma_120":156.86},{"date":"2024-10-28","open":170.37,"high":171.32,"low":168.74,"close":169.4,"volume":13195800,"rsi_14":13.45,"sma_20":174.63,"sma_60":173.29,"sma_120":157.21},{"date":"2024-10-29","open":169.81,"high":177.48,"low":168.6,"close":176.51,"volume":23702300,"rsi_14":48.25,"sma_20":174.96,"sma_60":173.86,"sma_120":157.6},{"date":"2024-10-30","open":174.77,"high":176.46,"low":172.95,"close":173.95,"volume":17911500,"rsi_14":42.06,"sma_20":174.94,"sma_60":174.37,"sma_120":157.99},{"date":"2024-10-31","open":171.79,"high":171.79,"low":164.83,"close":167.18,"volume":26086600,"rsi_14":32.43,"sma_20":173.77,"sma_60":174.45,"sma_120":158.3},{"date":"2024-11-01","open":165.7,"high":168.72,"low":164.95,"close":166.35,"volume":17847000,"rsi_14":39.72,"sma_20":173.23,"sma_60":174.41,"sma_120":158.6},{"date":"2024-11-04","open":166.7,"high":169.82,"low":165.85,"close":165.98,"volume":13621300,"rsi_14":43.18,"sma_20":172.12,"sma_60":174.3,"sma_120":158.86},{"date":"2024-11-05","open":167.46,"high":171.74,"low":167.46,"close":171.25,"volume":13441800,"rsi_14":51.86,"sma_20":171.28,"sma_60":174.21,"sma_120":159.11},{"date":"2024-11-06","open":176.89,"high":177.47,"low":173.28,"close":176.82,"volume":24300800,"rsi_14":63.02,"sma_20":171.61,"sma_60":174.33,"sma_120":159.44},{"date":"2024-11-07","open":179.22,"high":182.05,"low":179.02,"close":181.01,"volume":18970600,"rsi_14":58.81,"sma_20":172.84,"sma_60":174.52,"sma_120":159.81},{"date":"2024-11-08","open":180.2,"high":182.23,"low":179.06,"close":180.84,"volume":13503200,"rsi_14":64.88,"sma_20":173.9,"sma_60":174.88,"sma_120":160.17},{"date":"2024-11-11","open":180.61,"high":180.83,"low":174.13,"close":176.18,"volume":17036700,"rsi_14":71.38,"sma_20":174.58,"sma_60":175.09,"sma_120":160.49},{"date":"2024-11-12","open":176.18,"high":176.83,"low":170.56,"close":173.54,"volume":15862000,"rsi_14":65.72,"sma_20":174.28,"sma_60":175.38,"sma_120":160.81},{"date":"2024-11-13","open":172.05,"high":172.92,"low":169.97,"close":170.94,"volume":17472500,"rsi_14":59.87,"sma_20":173.98,"sma_60":175.48,"sma_120":161.1},{"date":"2024-11-14","open":172.11,"high":172.9,"low":167.28,"close":167.78,"volume":20638900,"rsi_14":42.46,"sma_20":174.01,"sma_60":175.45,"sma_120":161.35},{"date":"2024-11-15","open":165.9,"high":166.56,"low":160.94,"close":162.33,"volume":20836200,"rsi_14":18.34,"sma_20":173.84,"sma_60":175.23,"sma_120":161.55},{"date":"2024-11-18","open":163.14,"high":163.82,"low":159.75,"close":163.15,"volume":17856900,"rsi_14":4.19,"sma_20":173.49,"sma_60":174.88,"sma_120":161.78},{"date":"2024-11-19","open":164.12,"high":164.26,"low":161.81,"close":162.83,"volume":18003400,"rsi_14":4.16,"sma_20":172.93,"sma_60":174.47,"sma_120":162.02},{"date":"2024-11-20","open":163.02,"high":163.02,"low":158.41,"close":160.76,"volume":17196700,"rsi_14":4.79,"sma_20":171.7,"sma_60":173.85,"sma_120":162.28},{"date":"2024-11-21","open":163.72,"high":163.81,"low":158.15,"close":161.44,"volume":24835300,"rsi_14":9.92,"sma_20":169.91,"sma_60":173.11,"sma_120":162.55},{"date":"2024-11-22","open":161.8,"high":162.4,"low":159.93,"close":161.73,"volume":17332500,"rsi_14":13.96,"sma_20":167.96,"sma_60":172.47,"sma_120":162.82},{"date":"2024-11-25","open":162.88,"high":164.68,"low":160.41,"close":162.31,"volume":26850600,"rsi_14":23.17,"sma_20":166.3,"sma_60":171.89,"sma_120":163.02},{"date":"2024-11-26","open":162.09,"high":163.84,"low":160.21,"close":162.23,"volume":16308800,"rsi_14":48.98,"sma_20":165.04,"sma_60":171.42,"sma_120":163.23},{"date":"2024-11-27","open":160.71,"high":160.71,"low":155.14,"close":157.24,"volume":19722700,"rsi_14":17.18,"sma_20":163.78,"sma_60":170.95,"sma_120":163.39},{"date":"2024-11-29","open":157.14,"high":160.21,"low":156.66,"close":159.61,"volume":11024000,"rsi_14":35.44,"sma_20":162.68,"sma_60":170.35,"sma_120":163.55},{"date":"2024-12-02","open":160.47,"high":165.82,"low":160.27,"close":163.97,"volume":21472400,"rsi_14":62.02,"sma_20":162.35,"sma_60":169.81,"sma_120":163.72},{"date":"2024-12-03","open":161.97,"high":165.71,"low":161.53,"close":165.59,"volume":17024400,"rsi_14":64.51,"sma_20":162.56,"sma_60":169.39,"sma_120":163.89},{"date":"2024-12-04","open":170.8,"high":172.72,"low":165.99,"close":167.96,"volume":32748200,"rsi_14":69.03,"sma_20":162.94,"sma_60":169.05,"sma_120":163.92},{"date":"2024-12-05","open":168.15,"high":169.77,"low":166.62,"close":167.87,"volume":18490000,"rsi_14":67.51,"sma_20":163.55,"sma_60":168.85,"sma_120":163.9},{"date":"2024-12-06","open":167.51,"high":177.93,"low":166.75,"close":176.8,"volume":27830800,"rsi_14":79.45,"sma_20":165.45,"sma_60":169.07,"sma_120":163.88},{"date":"2024-12-09","open":176.22,"high":178.04,"low":173.34,"close":176.21,"volume":20886300,"rsi_14":96.7,"sma_20":166.91,"sma_60":169.27,"sma_120":163.88},{"date":"2024-12-10","open":175.1,"high":175.78,"low":167.14,"close":169.19,"volume":27762600,"rsi_14":69.19,"sma_20":167.26,"sma_60":169.27,"sma_120":163.88},{"date":"2024-12-11","open":177.27,"high":182.05,"low":173.74,"close":180.41,"volume":41295200,"rsi_14":75.83,"sma_20":169.43,"sma_60":169.39,"sma_120":164.03},{"date":"2024-12-12","open":178.17,"high":179.23,"low":173.31,"close":177.91,"volume":46967200,"rsi_14":68.83,"sma_20":171.51,"sma_60":169.53,"sma_120":164.21},{"date":"2024-12-13","open":210.64,"high":225.22,"low":207.89,"close":221.38,"volume":121336600,"rsi_14":86.19,"sma_20":177.72,"sma_60":171.34,"sma_120":164.77},{"date":"2024-12-16","open":228.26,"high":248.04,"low":227.29,"close":246.19,"volume":111623200,"rsi_14":89.75,"sma_20":185.99,"sma_60":174.02,"sma_120":165.52},{"date":"2024-12-17","open":236.98,"high":238.78,"low":230.24,"close":236.57,"volume":70382100,"rsi_14":80.12,"sma_20":193.13,"sma_60":176.38,"sma_120":166.2},{"date":"2024-12-18","open":235.76,"high":236.2,"low":215.88,"close":220.21,"volume":53960100,"rsi_14":69.13,"sma_20":198.38,"sma_60":178.03,"sma_120":166.72},{"date":"2024-12-19","open":224.44,"high":224.58,"low":214.27,"close":214.99,"volume":40845200,"rsi_14":70.23,"sma_20":203.12,"sma_60":179.31,"sma_120":167.17},{"date":"2024-12-20","open":217.0,"high":226.78,"low":215.58,"close":217.43,"volume":131910400,"rsi_14":67.73,"sma_20":207.2,"sma_60":180.53,"sma_120":167.63},{"date":"2024-12-23","open":223.84,"high":230.46,"low":222.29,"close":229.42,"volume":40643800,"rsi_14":72.61,"sma_20":212.56,"sma_60":182.15,"sma_120":168.13},{"date":"2024-12-24","open":237.1,"high":237.2,"low":231.84,"close":236.66,"volume":22827200,"rsi_14":59.84,"sma_20":219.34,"sma_60":184.18,"sma_120":168.71},{"date":"2024-12-26","open":236.98,"high":244.17,"low":234.61,"close":242.27,"volume":28459000,"rsi_14":46.65,"sma_20":225.56,"sma_60":186.49,"sma_120":169.31},{"date":"2024-12-27","open":242.55,"high":242.68,"low":233.37,"close":238.71,"volume":29282200,"rsi_14":52.04,"sma_20":231.67,"sma_60":188.76,"sma_120":169.88},{"date":"2024-12-30","open":231.74,"high":235.76,"low":228.7,"close":232.61,"volume":27316800,"rsi_14":64.71,"sma_20":232.8,"sma_60":190.93,"sma_120":170.4},{"date":"2024-12-31","open":232.91,"high":234.47,"low":228.4,"close":228.92,"volume":17927700,"rsi_14":67.14,"sma_20":231.07,"sma_60":193.16,"sma_120":170.91},{"date":"2025-01-02","open":233.19,"high":236.48,"low":227.34,"close":229.06,"volume":31525800,"rsi_14":65.17,"sma_20":230.31,"sma_60":195.37,"sma_120":171.43},{"date":"2025-01-03","open":230.65,"high":233.51,"low":226.12,"close":229.62,"volume":24973200,"rsi_14":50.37,"sma_20":231.26,"sma_60":197.61,"sma_120":171.95},{"date":"2025-01-06","open":233.52,"high":238.71,"low":230.36,"close":233.43,"volume":34028400,"rsi_14":43.12,"sma_20":233.11,"sma_60":200.05,"sma_120":172.51},{"date":"2025-01-07","open":236.48,"high":236.48,"low":224.73,"close":225.76,"volume":25928600,"rsi_14":17.67,"sma_20":233.95,"sma_60":202.2,"sma_120":173.12},{"date":"2025-01-08","open":226.81,"high":229.54,"low":223.21,"close":226.42,"volume":18756500,"rsi_14":22.86,"sma_20":233.65,"sma_60":204.37,"sma_120":173.7},{"date":"2025-01-10","open":224.44,"high":224.96,"low":218.46,"close":221.49,"volume":23864000,"rsi_14":24.09,"sma_20":232.12,"sma_60":206.36,"sma_120":174.26},{"date":"2025-01-13","open":217.22,"high":226.37,"low":216.75,"close":222.45,"volume":23772100,"rsi_14":32.75,"sma_20":230.13,"sma_60":208.37,"sma_120":174.8},{"date":"2025-01-14","open":223.72,"high":227.36,"low":220.29,"close":221.87,"volume":18143100,"rsi_14":31.28,"sma_20":228.44,"sma_60":210.54,"sma_120":175.31},{"date":"2025-01-15","open":225.67,"high":227.44,"low":222.74,"close":225.13,"volume":21745600,"rsi_14":39.74,"sma_20":227.68,"sma_60":212.74,"sma_120":175.95},{"date":"2025-01-16","open":232.26,"high":235.6,"low":226.32,"close":226.52,"volume":23471900,"rsi_14":32.25,"sma_20":227.44,"sma_60":214.83,"sma_120":176.62},{"date":"2025-01-17","open":234.09,"high":235.1,"low":229.73,"close":234.45,"volume":31196600,"rsi_14":72.02,"sma_20":227.99,"sma_60":217.14,"sma_120":177.34},{"date":"2025-01-21","open":238.46,"high":239.69,"low":234.41,"close":237.28,"volume":30903200,"rsi_14":74.8,"sma_20":228.76,"sma_60":219.46,"sma_120":178.09},{"date":"2025-01-22","open":243.64,"high":243.88,"low":237.66,"close":237.88,"volume":29610500,"rsi_14":96.68,"sma_20":229.2,"sma_60":221.81,"sma_120":178.91},{"date":"2025-01-23","open":235.41,"high":237.37,"low":233.15,"close":237.25,"volume":17653900,"rsi_14":93.0,"sma_20":230.36,"sma_60":223.84,"sma_120":179.57},{"date":"2025-01-24","open":241.62,"high":246.45,"low":238.86,"close":241.62,"volume":25387800,"rsi_14":97.04,"sma_20":231.89,"sma_60":226.03,"sma_120":180.39},{"date":"2025-01-27","open":210.71,"high":215.68,"low":193.76,"close":199.58,"volume":90569400,"rsi_14":28.63,"sma_20":229.68,"sma_60":227.05,"sma_120":180.88},{"date":"2025-01-28","open":205.39,"high":207.31,"low":196.39,"close":204.75,"volume":50316000,"rsi_14":32.87,"sma_20":227.9,"sma_60":227.86,"sma_120":181.42},{"date":"2025-01-29","open":206.21,"high":208.79,"low":200.22,"close":203.75,"volume":32533700,"rsi_14":22.89,"sma_20":226.08,"sma_60":228.73,"sma_120":181.95},{"date":"2025-01-30","open":215.82,"high":219.16,"low":211.01,"close":212.94,"volume":42449500,"rsi_14":30.67,"sma_20":225.47,"sma_60":228.59,"sma_120":182.61},{"date":"2025-01-31","open":216.89,"high":223.94,"low":213.58,"close":218.48,"volume":41104700,"rsi_14":35.72,"sma_20":224.45,"sma_60":227.98,"sma_120":183.24},{"date":"2025-02-03","open":212.75,"high":218.16,"low":210.82,"close":214.99,"volume":24507300,"rsi_14":34.27,"sma_20":223.07,"sma_60":227.16,"sma_120":183.83},{"date":"2025-02-04","open":216.59,"high":220.22,"low":212.59,"close":219.63,"volume":23768500,"rsi_14":34.53,"sma_20":221.2,"sma_60":226.79,"sma_120":184.44},{"date":"2025-02-05","open":230.99,"high":234.93,"low":224.64,"close":229.08,"volume":29196000,"rsi_14":88.32,"sma_20":219.43,"sma_60":227.25,"sma_120":185.08},{"date":"2025-02-06","open":231.55,"high":231.84,"low":225.68,"close":228.45,"volume":21169500,"rsi_14":84.9,"sma_20":218.55,"sma_60":227.62,"sma_120":185.7},{"date":"2025-02-07","open":232.04,"high":232.68,"low":221.29,"close":222.04,"volume":22117500,"rsi_14":73.23,"sma_20":217.56,"sma_60":227.49,"sma_120":186.19},{"date":"2025-02-10","open":224.57,"high":232.85,"low":224.26,"close":232.08,"volume":23901600,"rsi_14":73.8,"sma_20":218.21,"sma_60":227.29,"sma_120":186.77},{"date":"2025-02-11","open":229.55,"high":234.89,"low":227.07,"close":232.08,"volume":18476200,"rsi_14":69.61,"sma_20":221.22,"sma_60":227.05,"sma_120":187.34},{"date":"2025-02-12","open":227.46,"high":233.5,"low":227.1,"close":233.37,"volume":16397300,"rsi_14":78.32,"sma_20":224.08,"sma_60":226.79,"sma_120":187.93},{"date":"2025-02-13","open":233.09,"high":233.97,"low":227.82,"close":232.83,"volume":20962000,"rsi_14":73.27,"sma_20":227.57,"sma_60":226.7,"sma_120":188.52},{"date":"2025-02-14","open":231.58,"high":232.77,"low":226.02,"close":230.11,"volume":16988800,"rsi_14":52.37,"sma_20":228.74,"sma_60":226.74,"sma_120":189.11},{"date":"2025-02-18","open":227.2,"high":229.28,"low":221.48,"close":225.65,"volume":26080500,"rsi_14":44.51,"sma_20":229.28,"sma_60":226.69,"sma_120":189.63},{"date":"2025-02-19","open":224.98,"high":226.19,"low":221.57,"close":225.85,"volume":16375500,"rsi_14":59.9,"sma_20":230.12,"sma_60":226.57,"sma_120":190.21},{"date":"2025-02-20","open":225.77,"high":226.1,"low":219.94,"close":223.88,"volume":16104000,"rsi_14":13.34,"sma_20":230.18,"sma_60":226.34,"sma_120":190.76},{"date":"2025-02-21","open":222.81,"high":224.88,"low":212.91,"close":215.91,"volume":24883600,"rsi_14":7.78,"sma_20":229.28,"sma_60":226.02,"sma_120":191.27},{"date":"2025-02-24","open":215.85,"high":216.72,"low":204.93,"close":205.31,"volume":33050400,"rsi_14":0.69,"sma_20":227.81,"sma_60":225.5,"sma_120":191.7},{"date":"2025-02-25","open":204.39,"high":206.01,"low":198.39,"close":199.99,"volume":33100800,"rsi_14":0.59,"sma_20":225.36,"sma_60":224.78,"sma_120":192.03},{"date":"2025-02-26","open":204.3,"high":210.85,"low":203.41,"close":210.26,"volume":21368300,"rsi_14":25.67,"sma_20":222.65,"sma_60":224.22,"sma_120":192.54},{"date":"2025-02-27","open":214.54,"high":216.49,"low":194.91,"close":195.31,"volume":27572900,"rsi_14":20.41,"sma_20":219.64,"sma_60":223.57,"sma_120":192.91},{"date":"2025-02-28","open":193.29,"high":198.66,"low":190.72,"close":196.92,"volume":39747200,"rsi_14":22.55,"sma_20":215.92,"sma_60":222.65,"sma_120":193.3},{"date":"2025-03-03","open":201.43,"high":201.49,"low":182.21,"close":185.01,"volume":37435600,"rsi_14":18.97,"sma_20":211.84,"sma_60":221.48,"sma_120":193.73},{"date":"2025-03-04","open":186.84,"high":191.51,"low":178.21,"close":185.12,"volume":37910500,"rsi_14":21.89,"sma_20":207.54,"sma_60":219.96,"sma_120":194.12},{"date":"2025-03-05","open":189.44,"high":191.64,"low":184.74,"close":189.17,"volume":25644500,"rsi_14":33.26,"sma_20":203.66,"sma_60":218.33,"sma_120":194.48},{"date":"2025-03-06","open":178.76,"high":184.48,"low":175.37,"close":177.19,"volume":56864100,"rsi_14":29.22,"sma_20":199.46,"sma_60":216.5,"sma_120":194.67},{"date":"2025-03-07","open":185.37,"high":193.02,"low":179.27,"close":192.5,"volume":74528900,"rsi_14":35.18,"sma_20":195.94,"sma_60":214.74,"sma_120":194.93},{"date":"2025-03-10","open":187.21,"high":189.56,"low":178.16,"close":182.13,"volume":44217100,"rsi_14":38.09,"sma_20":193.6,"sma_60":212.99,"sma_120":195.07},{"date":"2025-03-11","open":185.68,"high":193.16,"low":183.02,"close":187.7,"volume":42153200,"rsi_14":42.22,"sma_20":191.81,"sma_60":211.79,"sma_120":195.3},{"date":"2025-03-12","open":193.75,"high":197.46,"low":190.03,"close":191.78,"volume":30409700,"rsi_14":56.58,"sma_20":190.27,"sma_60":211.38,"sma_120":195.57},{"date":"2025-03-13","open":190.72,"high":193.85,"low":187.08,"close":188.95,"volume":27236100,"rsi_14":53.53,"sma_20":189.02,"sma_60":210.91,"sma_120":195.82},{"date":"2025-03-14","open":193.73,"high":195.01,"low":190.77,"close":193.08,"volume":25900900,"rsi_14":53.6,"sma_20":188.51,"sma_60":210.33,"sma_120":196.06},{"date":"2025-03-17","open":185.68,"high":194.24,"low":185.14,"close":192.05,"volume":26830600,"rsi_14":67.15,"sma_20":188.67,"sma_60":209.56,"sma_120":196.26},{"date":"2025-03-18","open":188.04,"high":190.46,"low":184.55,"close":186.29,"volume":24951000,"rsi_14":40.81,"sma_20":189.08,"sma_60":208.63,"sma_120":196.39},{"date":"2025-03-19","open":186.96,"high":195.77,"low":184.55,"close":193.11,"volume":37962700,"rsi_14":68.17,"sma_20":189.34,"sma_60":207.71,"sma_120":196.57},{"date":"2025-03-20","open":189.68,"high":191.98,"low":187.13,"close":188.71,"volume":31430000,"rsi_14":51.75,"sma_20":190.11,"sma_60":206.58,"sma_120":196.7},{"date":"2025-03-21","open":186.4,"high":190.23,"low":185.57,"close":189.82,"volume":43086500,"rsi_14":46.23,"sma_20":190.56,"sma_60":205.26,"sma_120":196.82},{"date":"2025-03-24","open":192.43,"high":194.8,"low":188.84,"close":189.41,"volume":33180300,"rsi_14":50.98,"sma_20":190.79,"sma_60":204.07,"sma_120":196.98},{"date":"2025-03-25","open":189.06,"high":189.76,"low":185.88,"close":186.45,"volume":23417300,"rsi_14":35.26,"sma_20":191.09,"sma_60":202.76,"sma_120":197.12},{"date":"2025-03-26","open":184.87,"high":186.25,"low":175.87,"close":177.55,"volume":30578500,"rsi_14":26.11,"sma_20":190.31,"sma_60":201.08,"sma_120":197.23},{"date":"2025-03-27","open":175.95,"high":176.67,"low":168.82,"close":170.34,"volume":32151700,"rsi_14":24.91,"sma_20":188.66,"sma_60":199.11,"sma_120":197.25},{"date":"2025-03-28","open":170.28,"high":171.64,"low":164.87,"close":167.5,"volume":30391500,"rsi_14":3.99,"sma_20":186.44,"sma_60":196.95,"sma_120":197.23},{"date":"2025-03-31","open":162.91,"high":166.33,"low":159.08,"close":165.82,"volume":35656400,"rsi_14":4.42,"sma_20":183.84,"sma_60":194.78,"sma_120":197.16},{"date":"2025-04-01","open":164.77,"high":167.09,"low":161.85,"close":166.9,"volume":20472400,"rsi_14":4.31,"sma_20":181.54,"sma_60":192.72,"sma_120":197.12},{"date":"2025-04-02","open":164.48,"high":171.76,"low":163.91,"close":170.44,"volume":19523700,"rsi_14":16.36,"sma_20":179.43,"sma_60":190.81,"sma_120":197.05},{"date":"2025-04-03","open":159.0,"high":161.86,"low":152.22,"close":152.53,"volume":44354900,"rsi_14":10.7,"sma_20":176.47,"sma_60":188.68,"sma_120":196.8},{"date":"2025-04-04","open":146.75,"high":151.33,"low":137.83,"close":144.88,"volume":72302200,"rsi_14":11.02,"sma_20":172.39,"sma_60":186.3,"sma_120":196.48},{"date":"2025-04-07","open":143.1,"high":158.89,"low":136.77,"close":152.66,"volume":68503500,"rsi_14":29.18,"sma_20":168.28,"sma_60":184.22,"sma_120":196.26},{"date":"2025-04-08","open":166.01,"high":168.15,"low":151.62,"close":154.53,"volume":58888200,"rsi_14":34.38,"sma_20":164.83,"sma_60":182.58,"sma_120":196.05},{"date":"2025-04-09","open":158.96,"high":185.53,"low":156.0,"close":183.37,"volume":72708300,"rsi_14":62.78,"sma_20":163.52,"sma_60":181.37,"sma_120":196.14},{"date":"2025-04-10","open":173.62,"high":175.25,"low":164.8,"close":170.65,"volume":51212200,"rsi_14":52.33,"sma_20":163.83,"sma_60":180.5,"sma_120":196.11},{"date":"2025-04-11","open":171.95,"high":180.91,"low":171.65,"close":180.19,"volume":33964100,"rsi_14":55.65,"sma_20":164.48,"sma_60":179.81,"sma_120":196.12},{"date":"2025-04-14","open":183.3,"high":184.21,"low":174.13,"close":176.65,"volume":25748300,"rsi_14":66.76,"sma_20":165.66,"sma_60":179.39,"sma_120":196.11},{"date":"2025-04-15","open":178.0,"high":180.51,"low":176.37,"close":177.23,"volume":17242400,"rsi_14":74.92,"sma_20":166.73,"sma_60":179.12,"sma_120":196.11},{"date":"2025-04-16","open":168.79,"high":174.39,"low":165.32,"close":172.93,"volume":34638600,"rsi_14":66.51,"sma_20":167.37,"sma_60":178.71,"sma_120":196.08},{"date":"2025-04-17","open":174.56,"high":174.56,"low":168.29,"close":169.35,"volume":22501800,"rsi_14":61.74,"sma_20":168.34,"sma_60":178.31,"sma_120":196.07},{"date":"2025-04-21","open":165.39,"high":166.39,"low":160.06,"close":164.61,"volume":23469800,"rsi_14":25.96,"sma_20":170.18,"sma_60":177.71,"sma_120":196.04},{"date":"2025-04-22","open":165.82,"high":168.88,"low":163.63,"close":167.95,"volume":18504900,"rsi_14":45.45,"sma_20":171.94,"sma_60":177.0,"sma_120":196.01},{"date":"2025-04-23","open":176.07,"high":178.72,"low":174.13,"close":175.21,"volume":24380500,"rsi_14":40.89,"sma_20":173.75,"sma_60":176.56,"sma_120":196.06},{"date":"2025-04-24","open":177.96,"high":186.76,"low":176.59,"close":186.34,"volume":27576900,"rsi_14":63.88,"sma_20":174.94,"sma_60":176.26,"sma_120":196.15},{"date":"2025-04-25","open":185.12,"high":191.51,"low":185.09,"close":190.46,"volume":21242300,"rsi_14":67.2,"sma_20":177.08,"sma_60":176.22,"sma_120":196.28},{"date":"2025-04-28","open":188.7,"high":191.25,"low":185.88,"close":190.62,"volume":16385800,"rsi_14":75.76,"sma_20":177.6,"sma_60":176.17,"sma_120":196.48},{"date":"2025-04-29","open":189.88,"high":191.39,"low":188.27,"close":189.33,"volume":14630000,"rsi_14":81.2,"sma_20":178.77,"sma_60":176.09,"sma_120":196.67},{"date":"2025-04-30","open":184.11,"high":191.34,"low":182.25,"close":190.62,"volume":22768900,"rsi_14":95.5,"sma_20":180.75,"sma_60":176.19,"sma_120":196.88},{"date":"2025-05-01","open":196.24,"high":199.47,"low":194.36,"close":195.43,"volume":24939700,"rsi_14":95.72,"sma_20":183.01,"sma_60":176.27,"sma_120":197.08},{"date":"2025-05-02","open":201.94,"high":203.7,"low":199.15,"close":201.68,"volume":17766800,"rsi_14":95.57,"sma_20":186.27,"sma_60":176.7,"sma_120":197.29},{"date":"2025-05-05","open":198.33,"high":201.28,"low":198.08,"close":198.79,"volume":14025400,"rsi_14":79.91,"sma_20":189.7,"sma_60":177.0,"sma_120":197.44},{"date":"2025-05-06","open":194.55,"high":199.97,"low":194.06,"close":198.17,"volume":16348800,"rsi_14":72.25,"sma_20":192.74,"sma_60":177.29,"sma_120":197.59},{"date":"2025-05-07","open":197.38,"high":204.25,"low":196.52,"close":202.84,"volume":20253700,"rsi_14":77.99,"sma_20":195.52,"sma_60":177.84,"sma_120":197.81},{"date":"2025-05-08","open":206.0,"high":209.13,"low":201.73,"close":205.77,"volume":18460900,"rsi_14":85.02,"sma_20":197.47,"sma_60":178.79,"sma_120":198.08},{"date":"2025-05-09","open":207.32,"high":207.94,"low":204.54,"close":206.2,"volume":13289200,"rsi_14":84.45,"sma_20":199.06,"sma_60":179.99,"sma_120":198.37},{"date":"2025-05-12","open":217.38,"high":219.67,"low":213.81,"close":219.45,"volume":25437700,"rsi_14":88.68,"sma_20":201.96,"sma_60":181.73,"sma_120":198.81},{"date":"2025-05-13","open":219.87,"high":233.02,"low":219.87,"close":230.19,"volume":28790500,"rsi_14":90.11,"sma_20":206.06,"sma_60":183.89,"sma_120":199.38},{"date":"2025-05-14","open":228.02,"high":231.26,"low":226.16,"close":229.89,"volume":19751400,"rsi_14":97.2,"sma_20":210.01,"sma_60":186.0,"sma_120":199.94},{"date":"2025-05-15","open":227.95,"high":232.21,"low":225.88,"close":230.41,"volume":18803700,"rsi_14":99.1,"sma_20":213.53,"sma_60":188.01,"sma_120":200.5},{"date":"2025-05-16","open":230.09,"high":230.41,"low":224.22,"close":226.41,"volume":23094600,"rsi_14":86.66,"sma_20":216.02,"sma_60":190.49,"sma_120":201.05},{"date":"2025-05-19","open":219.72,"high":229.03,"low":219.47,"close":228.41,"volume":15355500,"rsi_14":86.26,"sma_20":219.0,"sma_60":193.29,"sma_120":201.61},{"date":"2025-05-20","open":224.31,"high":229.54,"low":224.17,"close":229.45,"volume":11787200,"rsi_14":86.53,"sma_20":222.14,"sma_60":195.86,"sma_120":202.18},{"date":"2025-05-21","open":226.2,"high":234.23,"low":225.64,"close":227.52,"volume":17642900,"rsi_14":69.68,"sma_20":224.62,"sma_60":198.31,"sma_120":202.73},{"date":"2025-05-22","open":226.15,"high":231.45,"low":225.25,"close":228.32,"volume":14340200,"rsi_14":41.14,"sma_20":226.89,"sma_60":199.82,"sma_120":203.28},{"date":"2025-05-23","open":224.76,"high":228.43,"low":224.01,"close":226.52,"volume":15385600,"rsi_14":36.04,"sma_20":228.93,"sma_60":201.69,"sma_120":203.86},{"date":"2025-05-27","open":230.63,"high":234.21,"low":228.91,"close":233.39,"volume":17941700,"rsi_14":58.1,"sma_20":230.34,"sma_60":203.47,"sma_120":204.48},{"date":"2025-05-28","open":234.87,"high":238.68,"low":232.18,"close":237.13,"volume":20443000,"rsi_14":79.5,"sma_20":231.03,"sma_60":205.5,"sma_120":205.09},{"date":"2025-05-29","open":243.55,"high":243.71,"low":235.12,"close":239.65,"volume":20743700,"rsi_14":80.06,"sma_20":232.01,"sma_60":207.59,"sma_120":205.71},{"date":"2025-05-30","open":238.9,"high":240.83,"low":232.64,"close":239.74,"volume":27088600,"rsi_14":79.01,"sma_20":232.95,"sma_60":209.83,"sma_120":206.31},{"date":"2025-06-02","open":240.91,"high":247.6,"low":240.85,"close":246.32,"volume":19197000,"rsi_14":91.99,"sma_20":234.96,"sma_60":212.41,"sma_120":206.97},{"date":"2025-06-03","open":247.68,"high":255.4,"low":247.0,"close":254.38,"volume":30380200,"rsi_14":93.95,"sma_20":237.57,"sma_60":215.42,"sma_120":207.62},{"date":"2025-06-04","open":255.58,"high":262.88,"low":255.12,"close":258.57,"volume":31536000,"rsi_14":100.0,"sma_20":240.49,"sma_60":218.46,"sma_120":208.31},{"date":"2025-06-05","open":260.42,"high":262.35,"low":256.57,"close":257.43,"volume":41970900,"rsi_14":95.67,"sma_20":243.5,"sma_60":221.22,"sma_120":209.05},{"date":"2025-06-06","open":248.73,"high":252.87,"low":243.77,"close":244.56,"volume":41146700,"rsi_14":60.47,"sma_20":245.14,"sma_60":223.17,"sma_120":209.59},{"date":"2025-06-09","open":242.7,"high":245.79,"low":238.79,"close":241.93,"volume":25334100,"rsi_14":53.22,"sma_20":246.69,"sma_60":224.89,"sma_120":210.13},{"date":"2025-06-10","open":241.87,"high":243.91,"low":239.08,"close":242.28,"volume":25491300,"rsi_14":53.54,"sma_20":247.58,"sma_60":226.62,"sma_120":210.3},{"date":"2025-06-11","open":243.99,"high":252.32,"low":241.46,"close":250.48,"volume":24599000,"rsi_14":55.56,"sma_20":248.92,"sma_60":228.67,"sma_120":210.34},{"date":"2025-06-12","open":247.79,"high":255.41,"low":247.1,"close":253.61,"volume":20410900,"rsi_14":48.81,"sma_20":250.33,"sma_60":230.78,"sma_120":210.48},{"date":"2025-06-13","open":248.25,"high":251.56,"low":245.96,"close":246.31,"volume":19028400,"rsi_14":32.79,"sma_20":250.99,"sma_60":232.49,"sma_120":210.7},{"date":"2025-06-16","open":247.95,"high":252.74,"low":247.17,"close":249.68,"volume":20363000,"rsi_14":39.75,"sma_20":251.32,"sma_60":234.1,"sma_120":210.99},{"date":"2025-06-17","open":248.54,"high":251.52,"low":245.54,"close":246.97,"volume":22014300,"rsi_14":54.37,"sma_20":250.58,"sma_60":235.71,"sma_120":211.24},{"date":"2025-06-18","open":248.48,"high":253.18,"low":247.01,"close":248.85,"volume":30435500,"rsi_14":62.84,"sma_20":249.6,"sma_60":237.41,"sma_120":211.4},{"date":"2025-06-20","open":251.37,"high":251.68,"low":242.39,"close":248.17,"volume":42134900,"rsi_14":60.81,"sma_20":248.67,"sma_60":238.93,"sma_120":211.5},{"date":"2025-06-23","open":247.3,"high":252.36,"low":244.67,"close":251.92,"volume":19747000,"rsi_14":53.17,"sma_20":249.41,"sma_60":240.48,"sma_120":211.58},{"date":"2025-06-24","open":256.89,"high":263.94,"low":256.89,"close":261.85,"volume":32764900,"rsi_14":63.92,"sma_20":251.41,"sma_60":242.34,"sma_120":211.77},{"date":"2025-06-25","open":264.07,"high":267.91,"low":261.51,"close":262.73,"volume":18894200,"rsi_14":85.42,"sma_20":253.47,"sma_60":243.8,"sma_120":212.02},{"date":"2025-06-26","open":263.15,"high":269.69,"low":262.21,"close":268.2,"volume":23569600,"rsi_14":86.64,"sma_20":255.25,"sma_60":245.07,"sma_120":212.35},{"date":"2025-06-27","open":268.33,"high":269.87,"low":264.94,"close":267.39,"volume":27477600,"rsi_14":93.63,"sma_20":256.64,"sma_60":246.33,"sma_120":212.67},{"date":"2025-06-30","open":272.73,"high":275.69,"low":270.15,"close":273.64,"volume":24708400,"rsi_14":94.64,"sma_20":259.39,"sma_60":247.78,"sma_120":213.04},{"date":"2025-07-01","open":272.4,"high":272.5,"low":260.75,"close":262.81,"volume":28847600,"rsi_14":69.3,"sma_20":260.71,"sma_60":249.0,"sma_120":213.29},{"date":"2025-07-02","open":262.07,"high":270.02,"low":260.82,"close":267.94,"volume":17582100,"rsi_14":70.37,"sma_20":262.82,"sma_60":250.32,"sma_120":213.64},{"date":"2025-07-03","open":268.76,"high":273.79,"low":268.16,"close":273.18,"volume":10592700,"rsi_14":66.36,"sma_20":265.26,"sma_60":251.79,"sma_120":214.03},{"date":"2025-07-07","open":273.13,"high":275.54,"low":270.68,"close":272.19,"volume":16760600,"rsi_14":63.62,"sma_20":267.68,"sma_60":253.28,"sma_120":214.46},{"date":"2025-07-08","open":274.34,"high":274.34,"low":269.18,"close":269.82,"volume":14869400,"rsi_14":52.56,"sma_20":269.48,"sma_60":254.67,"sma_120":214.86},{"date":"2025-07-09","open":270.97,"high":277.42,"low":270.74,"close":275.88,"volume":20133000,"rsi_14":61.51,"sma_20":270.89,"sma_60":256.33,"sma_120":215.31},{"date":"2025-07-10","open":277.75,"high":279.13,"low":270.72,"close":273.4,"volume":17891600,"rsi_14":49.62,"sma_20":271.96,"sma_60":257.67,"sma_120":215.71},{"date":"2025-07-11","open":272.15,"high":274.46,"low":269.91,"close":272.38,"volume":14274700,"rsi_14":70.56,"sma_20":272.38,"sma_60":258.85,"sma_120":216.1},{"date":"2025-07-14","open":272.14,"high":276.34,"low":267.62,"close":273.6,"volume":11934200,"rsi_14":64.62,"sma_20":273.01,"sma_60":259.99,"sma_120":216.43},{"date":"2025-07-15","open":277.77,"high":281.3,"low":275.83,"close":278.9,"volume":17918400,"rsi_14":64.72,"sma_20":273.53,"sma_60":261.3,"sma_120":216.77},{"date":"2025-07-16","open":278.07,"high":279.46,"low":273.66,"close":278.77,"volume":15031000,"rsi_14":67.74,"sma_20":275.14,"sma_60":262.39,"sma_120":217.12},{"date":"2025-07-17","open":279.1,"high":286.18,"low":277.87,"close":284.37,"volume":17231100,"rsi_14":83.37,"sma_20":276.79,"sma_60":263.4,"sma_120":217.51},{"date":"2025-07-18","open":285.02,"high":285.44,"low":278.96,"close":281.28,"volume":15012400,"rsi_14":64.35,"sma_20":277.6,"sma_60":264.16,"sma_120":217.84},{"date":"2025-07-21","open":281.89,"high":288.43,"low":281.57,"close":286.11,"volume":17726800,"rsi_14":80.03,"sma_20":279.0,"sma_60":265.12,"sma_120":218.57},{"date":"2025-07-22","open":285.56,"high":285.91,"low":274.42,"close":276.56,"volume":16564800,"rsi_14":57.03,"sma_20":279.68,"sma_60":266.19,"sma_120":219.17},{"date":"2025-07-23","open":274.77,"high":281.93,"low":271.01,"close":281.63,"volume":20556200,"rsi_14":61.96,"sma_20":280.26,"sma_60":267.52,"sma_120":219.82},{"date":"2025-07-24","open":287.68,"high":289.08,"low":281.44,"close":286.61,"volume":16413800,"rsi_14":61.6,"sma_20":281.59,"sma_60":269.01,"sma_120":220.44},{"date":"2025-07-25","open":285.97,"high":290.46,"low":285.18,"close":288.07,"volume":12476200,"rsi_14":63.45,"sma_20":283.17,"sma_60":270.27,"sma_120":221.02},{"date":"2025-07-28","open":290.33,"high":293.3,"low":288.48,"close":292.16,"volume":13683400,"rsi_14":61.78,"sma_20":285.03,"sma_60":271.56,"sma_120":221.67},{"date":"2025-07-29","open":295.33,"high":299.99,"low":292.72,"close":295.25,"volume":19210800,"rsi_14":71.13,"sma_20":286.68,"sma_60":273.2,"sma_120":222.3},{"date":"2025-07-30","open":294.99,"high":301.05,"low":293.65,"close":300.42,"volume":16738900,"rsi_14":71.41,"sma_20":288.86,"sma_60":274.9,"sma_120":222.9},{"date":"2025-07-31","open":300.59,"high":304.71,"low":288.12,"close":291.56,"volume":25488500,"rsi_14":72.93,"sma_20":289.58,"sma_60":276.4,"sma_120":223.43},{"date":"2025-08-01","open":284.45,"high":290.51,"low":279.56,"close":286.54,"volume":21428100,"rsi_14":57.52,"sma_20":290.11,"sma_60":277.66,"sma_120":223.97},{"date":"2025-08-04","open":290.07,"high":296.31,"low":289.28,"close":295.55,"volume":17164600,"rsi_14":62.19,"sma_20":291.06,"sma_60":279.25,"sma_120":224.5},{"date":"2025-08-05","open":295.64,"high":299.01,"low":289.33,"close":290.8,"volume":18477500,"rsi_14":53.41,"sma_20":292.49,"sma_60":280.55,"sma_120":225.0},{"date":"2025-08-06","open":290.77,"high":300.6,"low":289.77,"close":299.47,"volume":17392100,"rsi_14":58.21,"sma_20":294.28,"sma_60":281.81,"sma_120":225.55},{"date":"2025-08-07","open":303.94,"high":308.08,"low":297.7,"close":301.55,"volume":16319400,"rsi_14":57.22,"sma_20":295.79,"sma_60":283.11,"sma_120":226.13},{"date":"2025-08-08","open":301.84,"high":305.63,"low":300.35,"close":302.75,"volume":12458700,"rsi_14":52.95,"sma_20":297.26,"sma_60":284.27,"sma_120":226.73},{"date":"2025-08-11","open":302.83,"high":306.06,"low":299.1,"close":301.69,"volume":12396400,"rsi_14":65.92,"sma_20":298.22,"sma_60":285.42,"sma_120":227.37},{"date":"2025-08-12","open":304.4,"high":311.16,"low":302.45,"close":310.55,"volume":17609600,"rsi_14":83.68,"sma_20":299.76,"sma_60":286.66,"sma_120":228.08},{"date":"2025-08-13","open":314.44,"high":315.04,"low":302.53,"close":306.84,"volume":17371200,"rsi_14":68.6,"sma_20":300.41,"sma_60":288.13,"sma_120":228.78},{"date":"2025-08-14","open":304.77,"high":311.88,"low":304.76,"close":308.96,"volume":15717600,"rsi_14":82.77,"sma_20":302.16,"sma_60":289.51,"sma_120":229.56},{"date":"2025-08-15","open":308.76,"high":309.23,"low":297.58,"close":304.11,"volume":22806900,"rsi_14":59.7,"sma_20":303.92,"sma_60":290.55,"sma_120":230.38},{"date":"2025-08-18","open":300.49,"high":303.94,"low":296.82,"close":303.53,"volume":14724700,"rsi_14":54.43,"sma_20":304.73,"sma_60":291.6,"sma_120":231.25},{"date":"2025-08-19","open":300.22,"high":300.69,"low":290.26,"close":292.76,"volume":20149600,"rsi_14":34.38,"sma_20":304.92,"sma_60":292.37,"sma_120":231.94},{"date":"2025-08-20","open":293.31,"high":293.34,"low":279.82,"close":289.05,"volume":23600500,"rsi_14":31.75,"sma_20":303.88,"sma_60":292.81,"sma_120":232.73},{"date":"2025-08-21","open":287.95,"high":290.26,"low":284.09,"close":287.49,"volume":14946300,"rsi_14":7.78,"sma_20":302.46,"sma_60":293.28,"sma_120":233.49},{"date":"2025-08-22","open":289.62,"high":297.9,"low":286.9,"close":291.86,"volume":16301300,"rsi_14":23.22,"sma_20":301.37,"sma_60":293.93,"sma_120":234.38},{"date":"2025-08-25","open":290.68,"high":296.23,"low":289.58,"close":292.09,"volume":15124700,"rsi_14":17.63,"sma_20":300.4,"sma_60":294.55,"sma_120":235.28},{"date":"2025-08-26","open":292.21,"high":298.06,"low":291.85,"close":295.84,"volume":25689100,"rsi_14":33.44,"sma_20":298.92,"sma_60":295.12,"sma_120":236.17},{"date":"2025-08-27","open":295.36,"high":298.99,"low":291.64,"close":298.06,"volume":13830300,"rsi_14":39.72,"sma_20":298.04,"sma_60":295.77,"sma_120":237.19},{"date":"2025-08-28","open":300.72,"high":308.73,"low":300.13,"close":306.4,"volume":18907100,"rsi_14":78.2,"sma_20":297.78,"sma_60":296.51,"sma_120":238.14},{"date":"2025-08-29","open":304.77,"high":304.77,"low":291.52,"close":295.22,"volume":21610700,"rsi_14":59.76,"sma_20":296.89,"sma_60":296.97,"sma_120":239.09},{"date":"2025-09-02","open":287.23,"high":296.53,"low":285.08,"close":296.07,"volume":19693000,"rsi_14":63.86,"sma_20":296.14,"sma_60":297.31,"sma_120":240.0},{"date":"2025-09-03","open":300.09,"high":302.23,"low":294.24,"close":300.19,"volume":18529400,"rsi_14":63.57,"sma_20":296.88,"sma_60":298.1,"sma_120":240.91},{"date":"2025-09-04","open":302.84,"high":306.53,"low":300.05,"close":303.87,"volume":31220800,"rsi_14":67.26,"sma_20":298.37,"sma_60":298.84,"sma_120":241.87},{"date":"2025-09-05","open":353.19,"high":353.74,"low":329.01,"close":332.45,"volume":78401600,"rsi_14":81.04,"sma_20":302.9,"sma_60":300.38,"sma_120":243.04},{"date":"2025-09-08","open":340.25,"high":351.59,"low":338.76,"close":343.13,"volume":43535600,"rsi_14":83.42,"sma_20":308.05,"sma_60":302.23,"sma_120":244.3},{"date":"2025-09-09","open":347.0,"high":348.42,"low":333.38,"close":334.22,"volume":26972300,"rsi_14":70.45,"sma_20":312.29,"sma_60":303.64,"sma_120":245.54},{"date":"2025-09-10","open":348.96,"high":370.25,"low":348.0,"close":366.88,"volume":51086800,"rsi_14":90.04,"sma_20":319.43,"sma_60":306.04,"sma_120":247.0},{"date":"2025-09-11","open":368.48,"high":371.5,"low":356.15,"close":357.01,"volume":29430900,"rsi_14":80.93,"sma_20":325.36,"sma_60":307.94,"sma_120":248.41},{"date":"2025-09-12","open":360.27,"high":361.74,"low":354.56,"close":357.25,"volume":31949800,"rsi_14":80.15,"sma_20":330.47,"sma_60":310.14,"sma_120":249.81},{"date":"2025-09-15","open":357.25,"high":362.84,"low":353.74,"close":361.44,"volume":21792200,"rsi_14":80.26,"sma_20":337.13,"sma_60":312.65,"sma_120":251.25},{"date":"2025-09-16","open":362.77,"high":363.03,"low":354.39,"close":357.38,"volume":21306500,"rsi_14":67.65,"sma_20":343.3,"sma_60":314.72,"sma_120":252.69},{"date":"2025-09-17","open":356.24,"high":357.31,"low":339.01,"close":343.65,"volume":45197100,"rsi_14":50.35,"sma_20":347.67,"sma_60":316.49,"sma_120":254.08},{"date":"2025-09-18","open":347.45,"high":348.15,"low":341.29,"close":342.83,"volume":24663900,"rsi_14":56.57,"sma_20":351.59,"sma_60":317.95,"sma_120":255.52},{"date":"2025-09-19","open":342.14,"high":343.75,"low":333.98,"close":342.43,"volume":41240100,"rsi_14":13.29,"sma_20":352.59,"sma_60":319.32,"sma_120":256.99},{"date":"2025-09-22","open":340.53,"high":344.74,"low":336.06,"close":336.91,"volume":28660000,"rsi_14":15.28,"sma_20":351.96,"sma_60":320.46,"sma_120":258.42},{"date":"2025-09-23","open":338.35,"high":343.3,"low":335.15,"close":337.06,"volume":21944100,"rsi_14":15.02,"sma_20":352.25,"sma_60":321.65,"sma_120":259.85},{"date":"2025-09-24","open":337.87,"high":338.19,"low":331.96,"close":337.42,"volume":19677300,"rsi_14":2.06,"sma_20":349.28,"sma_60":322.55,"sma_120":261.25},{"date":"2025-09-25","open":331.14,"high":336.18,"low":325.48,"close":334.23,"volume":21678200,"rsi_14":2.14,"sma_20":346.99,"sma_60":323.46,"sma_120":262.77},{"date":"2025-09-26","open":335.56,"high":337.2,"low":328.74,"close":332.67,"volume":15464700,"rsi_14":4.3,"sma_20":344.52,"sma_60":324.26,"sma_120":264.34},{"date":"2025-09-29","open":334.13,"high":339.16,"low":325.73,"close":326.08,"volume":21336000,"rsi_14":2.91,"sma_20":340.96,"sma_60":324.99,"sma_120":265.8},{"date":"2025-09-30","open":328.29,"high":329.21,"low":322.81,"close":328.08,"volume":20109500,"rsi_14":12.97,"sma_20":338.02,"sma_60":325.82,"sma_120":267.25},{"date":"2025-10-01","open":326.33,"high":336.07,"low":322.7,"close":331.54,"volume":21122700,"rsi_14":34.5,"sma_20":336.8,"sma_60":327.12,"sma_120":268.49},{"date":"2025-10-02","open":345.68,"high":345.68,"low":333.39,"close":336.3,"volume":19917600,"rsi_14":48.28,"sma_20":336.14,"sma_60":328.7,"sma_120":269.88},{"date":"2025-10-03","open":339.6,"high":342.49,"low":333.87,"close":336.49,"volume":14749100,"rsi_14":47.85,"sma_20":335.54,"sma_60":330.34,"sma_120":271.19},{"date":"2025-10-06","open":334.05,"high":342.22,"low":332.7,"close":333.63,"volume":18465700,"rsi_14":48.58,"sma_20":335.21,"sma_60":331.74,"sma_120":272.51},{"date":"2025-10-07","open":335.16,"high":336.23,"low":324.77,"close":334.54,"volume":18086700,"rsi_14":54.5,"sma_20":334.96,"sma_60":333.17,"sma_120":273.83},{"date":"2025-10-08","open":331.97,"high":344.61,"low":330.77,"close":343.58,"volume":21478300,"rsi_14":87.67,"sma_20":335.58,"sma_60":334.77,"sma_120":275.26},{"date":"2025-10-09","open":343.83,"high":345.38,"low":338.51,"close":343.1,"volume":17643700,"rsi_14":84.61,"sma_20":336.47,"sma_60":336.27,"sma_120":276.71},{"date":"2025-10-10","open":343.47,"high":348.65,"low":322.25,"close":322.83,"volume":28941000,"rsi_14":38.69,"sma_20":335.48,"sma_60":336.82,"sma_120":278.04},{"date":"2025-10-13","open":350.81,"high":357.38,"low":341.61,"close":354.72,"volume":45984300,"rsi_14":64.03,"sma_20":338.36,"sma_60":338.82,"sma_120":279.6},{"date":"2025-10-14","open":348.18,"high":348.72,"low":337.76,"close":342.22,"volume":22078000,"rsi_14":53.67,"sma_20":339.78,"sma_60":340.37,"sma_120":281.0},{"date":"2025-10-15","open":352.5,"high":357.4,"low":345.57,"close":349.38,"volume":23918500,"rsi_14":59.57,"sma_20":341.58,"sma_60":342.01,"sma_120":282.37},{"date":"2025-10-16","open":354.82,"high":361.22,"low":347.55,"close":352.18,"volume":20317200,"rsi_14":60.48,"sma_20":343.17,"sma_60":343.63,"sma_120":283.72},{"date":"2025-10-17","open":347.67,"high":349.02,"low":338.89,"close":347.39,"volume":20937900,"rsi_14":52.38,"sma_20":344.27,"sma_60":344.13,"sma_120":285.04},{"date":"2025-10-20","open":351.83,"high":354.61,"low":345.91,"close":347.3,"volume":15640200,"rsi_14":52.64,"sma_20":345.64,"sma_60":344.27,"sma_120":286.36},{"date":"2025-10-21","open":348.06,"high":349.15,"low":339.41,"close":340.76,"volume":16092600,"rsi_14":63.63,"sma_20":346.27,"sma_60":344.49,"sma_120":287.62},{"date":"2025-10-22","open":345.37,"high":346.08,"low":333.65,"close":338.41,"volume":19268800,"rsi_14":27.5,"sma_20":346.01,"sma_60":344.01,"sma_120":288.82},{"date":"2025-10-23","open":338.51,"high":344.64,"low":338.51,"close":342.38,"volume":12859200,"rsi_14":50.29,"sma_20":345.71,"sma_60":343.29,"sma_120":290.0},{"date":"2025-10-24","open":350.55,"high":356.31,"low":348.93,"close":352.16,"volume":16143700,"rsi_14":54.59,"sma_20":347.15,"sma_60":342.96,"sma_120":291.28},{"date":"2025-10-27","open":359.53,"high":360.73,"low":353.11,"close":360.04,"volume":20065800,"rsi_14":61.1,"sma_20":348.89,"sma_60":342.85,"sma_120":292.64},{"date":"2025-10-28","open":360.61,"high":371.98,"low":360.52,"close":370.9,"volume":21056000,"rsi_14":78.35,"sma_20":352.04,"sma_60":343.28,"sma_120":294.05},{"date":"2025-10-29","open":371.12,"high":384.33,"low":371.12,"close":383.84,"volume":24975200,"rsi_14":83.63,"sma_20":355.51,"sma_60":344.63,"sma_120":295.54},{"date":"2025-10-30","open":384.25,"high":384.25,"low":368.0,"close":374.38,"volume":24295300,"rsi_14":79.37,"sma_20":357.74,"sma_60":345.68,"sma_120":296.95},{"date":"2025-10-31","open":376.17,"high":376.72,"low":363.07,"close":367.58,"volume":21598400,"rsi_14":73.64,"sma_20":359.77,"sma_60":346.53,"sma_120":298.19},{"date":"2025-11-03","open":369.93,"high":372.77,"low":359.97,"close":360.54,"volume":17198900,"rsi_14":64.02,"sma_20":361.1,"sma_60":347.32,"sma_120":299.28},{"date":"2025-11-04","open":356.53,"high":366.9,"low":349.05,"close":349.98,"volume":24047500,"rsi_14":48.34,"sma_20":362.03,"sma_60":347.75,"sma_120":300.29},{"date":"2025-11-05","open":348.94,"high":362.84,"low":348.14,"close":356.99,"volume":17087600,"rsi_14":47.64,"sma_20":363.9,"sma_60":348.41,"sma_120":301.35},{"date":"2025-11-06","open":358.11,"high":361.48,"low":350.75,"close":353.61,"volume":19896900,"rsi_14":34.88,"sma_20":365.03,"sma_60":349.06,"sma_120":302.41},{"date":"2025-11-07","open":352.22,"high":352.53,"low":335.4,"close":347.49,"volume":21903200,"rsi_14":13.9,"sma_20":364.56,"sma_60":349.55,"sma_120":303.41},{"date":"2025-11-10","open":355.91,"high":358.0,"low":352.64,"close":356.4,"volume":16409000,"rsi_14":31.95,"sma_20":364.19,"sma_60":350.57,"sma_120":304.47},{"date":"2025-11-11","open":356.98,"high":359.88,"low":347.73,"close":350.0,"volume":16446800,"rsi_14":32.21,"sma_20":362.09,"sma_60":351.31,"sma_120":305.5},{"date":"2025-11-12","open":356.05,"high":356.88,"low":349.73,"close":353.25,"volume":12190500,"rsi_14":42.01,"sma_20":359.02,"sma_60":352.03,"sma_120":306.55},{"date":"2025-11-13","open":349.63,"high":351.59,"low":332.3,"close":338.09,"volume":22616600,"rsi_14":38.15,"sma_20":355.37,"sma_60":352.09,"sma_120":307.48},{"date":"2025-11-14","open":329.63,"high":342.82,"low":327.23,"close":340.56,"volume":18500800,"rsi_14":32.01,"sma_20":352.65,"sma_60":352.23,"sma_120":308.38},{"date":"2025-11-17","open":337.93,"high":350.24,"low":335.64,"close":340.75,"volume":14799600,"rsi_14":34.85,"sma_20":350.66,"sma_60":352.47,"sma_120":309.25},{"date":"2025-11-18","open":341.29,"high":346.04,"low":333.65,"close":338.61,"volume":21726800,"rsi_14":38.47,"sma_20":349.52,"sma_60":352.61,"sma_120":310.08},{"date":"2025-11-19","open":338.82,"high":357.69,"low":335.92,"close":352.45,"volume":21851900,"rsi_14":45.45,"sma_20":349.06,"sma_60":352.9,"sma_120":311.02},{"date":"2025-11-20","open":363.97,"high":373.99,"low":343.26,"close":344.89,"volume":28867000,"rsi_14":44.27,"sma_20":348.18,"sma_60":352.96,"sma_120":311.85},{"date":"2025-11-21","open":343.24,"high":346.66,"low":329.96,"close":338.31,"volume":30280300,"rsi_14":34.42,"sma_20":347.26,"sma_60":353.48,"sma_120":312.55},{"date":"2025-11-24","open":345.8,"high":379.88,"low":345.73,"close":375.86,"volume":47262400,"rsi_14":76.85,"sma_20":349.22,"sma_60":354.19,"sma_120":313.53},{"date":"2025-11-25","open":382.79,"high":385.97,"low":369.68,"close":382.89,"volume":33507600,"rsi_14":78.26,"sma_20":352.52,"sma_60":355.55,"sma_120":314.59},{"date":"2025-11-26","open":383.41,"high":397.65,"low":381.13,"close":395.36,"volume":28693000,"rsi_14":81.33,"sma_20":356.76,"sma_60":357.1,"sma_120":315.85},{"date":"2025-11-28","open":397.13,"high":400.76,"low":394.95,"close":400.72,"volume":13365500,"rsi_14":70.65,"sma_20":359.21,"sma_60":351.18,"sma_120":317.18},{"date":"2025-12-01","open":392.66,"high":393.22,"low":382.96,"close":383.93,"volume":23252000,"rsi_14":60.07,"sma_20":360.03,"sma_60":352.04,"sma_120":318.37},{"date":"2025-12-02","open":386.15,"high":391.31,"low":377.68,"close":379.45,"volume":22207000,"rsi_14":60.92,"sma_20":360.99,"sma_60":352.65,"sma_120":319.45},{"date":"2025-12-03","open":377.89,"high":380.18,"low":368.59,"close":378.5,"volume":21336400,"rsi_14":59.52,"sma_20":362.42,"sma_60":353.39,"sma_120":320.49},{"date":"2025-12-04","open":378.56,"high":381.76,"low":374.44,"close":378.91,"volume":15845900,"rsi_14":67.32,"sma_20":363.52,"sma_60":353.59,"sma_120":321.61},{"date":"2025-12-05","open":384.02,"high":391.34,"low":383.01,"close":388.07,"volume":24779900,"rsi_14":69.08,"sma_20":365.25,"sma_60":354.11,"sma_120":322.77},{"date":"2025-12-08","open":400.24,"high":405.03,"low":395.19,"close":398.87,"volume":30410600,"rsi_14":71.51,"sma_20":367.84,"sma_60":354.81,"sma_120":324.04},{"date":"2025-12-09","open":396.53,"high":404.67,"low":393.31,"close":404.03,"volume":24546000,"rsi_14":73.68,"sma_20":370.23,"sma_60":355.52,"sma_120":325.34},{"date":"2025-12-10","open":399.97,"high":412.31,"low":397.34,"close":410.68,"volume":31531000,"rsi_14":72.23,"sma_20":373.28,"sma_60":356.42,"sma_120":326.7},{"date":"2025-12-11","open":402.58,"high":407.03,"low":392.0,"close":404.11,"volume":45681600,"rsi_14":72.78,"sma_20":375.84,"sma_60":357.43,"sma_120":327.98},{"date":"2025-12-12","open":377.85,"high":379.88,"low":353.18,"close":357.93,"volume":95588500,"rsi_14":55.79,"sma_20":376.84,"sma_60":357.68,"sma_120":328.78},{"date":"2025-12-15","open":359.88,"high":359.99,"low":335.63,"close":337.92,"volume":65894900,"rsi_14":37.52,"sma_20":376.71,"sma_60":357.61,"sma_120":329.41},{"date":"2025-12-16","open":334.15,"high":345.57,"low":333.2,"close":339.4,"volume":58061100,"rsi_14":35.16,"sma_20":376.64,"sma_60":357.65,"sma_120":330.01},{"date":"2025-12-17","open":344.68,"high":344.68,"low":319.63,"close":324.21,"volume":73300900,"rsi_14":26.15,"sma_20":375.91,"sma_60":357.43,"sma_120":330.48},{"date":"2025-12-18","open":334.13,"high":334.16,"low":321.83,"close":328.05,"volume":54501900,"rsi_14":25.39,"sma_20":374.69,"sma_60":357.28,"sma_120":330.94},{"date":"2025-12-19","open":331.49,"high":341.54,"low":330.73,"close":338.47,"volume":159095200,"rsi_14":33.91,"sma_20":374.36,"sma_60":357.35,"sma_120":331.57},{"date":"2025-12-22","open":344.76,"high":344.97,"low":335.98,"close":340.2,"volume":28739600,"rsi_14":35.54,"sma_20":374.43,"sma_60":357.46,"sma_120":332.17},{"date":"2025-12-23","open":339.56,"high":348.83,"low":337.3,"close":348.04,"volume":28232600,"rsi_14":39.25,"sma_20":372.99,"sma_60":357.82,"sma_120":332.8},{"date":"2025-12-24","open":349.41,"high":351.57,"low":345.87,"close":348.94,"volume":11424400,"rsi_14":39.45,"sma_20":371.25,"sma_60":358.16,"sma_120":333.43},{"date":"2025-12-26","open":349.77,"high":351.96,"low":346.48,"close":350.84,"volume":15028100,"rsi_14":36.27,"sma_20":368.98,"sma_60":358.47,"sma_120":334.11},{"date":"2025-12-29","open":347.44,"high":349.05,"low":343.43,"close":348.11,"volume":21946900,"rsi_14":30.21,"sma_20":366.3,"sma_60":358.66,"sma_120":334.71},{"date":"2025-12-30","open":348.69,"high":351.39,"low":348.02,"close":348.57,"volume":16633600,"rsi_14":27.59,"sma_20":364.49,"sma_60":358.85,"sma_120":335.33},{"date":"2025-12-31","open":348.45,"high":348.6,"low":344.15,"close":344.83,"volume":15346100,"rsi_14":22.81,"sma_20":362.72,"sma_60":359.03,"sma_120":335.93},{"date":"2026-01-02","open":351.49,"high":359.34,"low":344.29,"close":346.35,"volume":25398600,"rsi_14":25.09,"sma_20":361.07,"sma_60":359.21,"sma_120":336.54},{"date":"2026-01-05","open":353.44,"high":353.73,"low":335.27,"close":342.16,"volume":31136000,"rsi_14":39.09,"sma_20":359.19,"sma_60":359.18,"sma_120":337.06},{"date":"2026-01-06","open":342.34,"high":347.77,"low":336.76,"close":342.51,"volume":27135500,"rsi_14":53.54,"sma_20":356.87,"sma_60":359.16,"sma_120":337.59},{"date":"2026-01-07","open":340.45,"high":348.42,"low":334.65,"close":342.24,"volume":20249300,"rsi_14":52.01,"sma_20":353.99,"sma_60":359.47,"sma_120":338.07},{"date":"2026-01-08","open":341.52,"high":342.42,"low":329.29,"close":331.26,"volume":24385200,"rsi_14":56.41,"sma_20":350.29,"sma_60":359.07,"sma_120":338.48},{"date":"2026-01-09","open":336.68,"high":346.12,"low":332.28,"close":343.71,"volume":22482500,"rsi_14":62.78,"sma_20":346.89,"sma_60":359.08,"sma_120":338.96},{"date":"2026-01-12","open":339.7,"high":352.6,"low":339.7,"close":350.92,"volume":20949600,"rsi_14":60.62,"sma_20":344.19,"sma_60":359.1,"sma_120":339.58},{"date":"2026-01-13","open":351.59,"high":358.17,"low":349.62,"close":353.31,"volume":18308000,"rsi_14":61.52,"sma_20":343.92,"sma_60":359.1,"sma_120":340.17},{"date":"2026-01-14","open":347.69,"high":349.41,"low":333.2,"close":338.65,"volume":30094700,"rsi_14":42.63,"sma_20":343.92,"sma_60":358.95,"sma_120":340.6},{"date":"2026-01-15","open":347.84,"high":348.4,"low":340.42,"close":341.76,"volume":22218800,"rsi_14":44.56,"sma_20":344.01,"sma_60":358.84,"sma_120":341.05},{"date":"2026-01-16","open":345.0,"high":353.21,"low":342.79,"close":350.42,"volume":31291206,"rsi_14":54.27,"sma_20":357.35,"sma_60":357.05,"sma_120":316.75},{"date":"2026-01-20","open":342.84,"high":344.13,"low":330.58,"close":331.38,"volume":32293900,"rsi_14":40.6,"sma_20":345.43,"sma_60":358.87,"sma_120":341.83},{"date":"2026-01-21","open":334.28,"high":334.57,"low":323.01,"close":327.6,"volume":32006600,"rsi_14":38.64,"sma_20":344.85,"sma_60":358.61,"sma_120":342.05},{"date":"2026-01-22","open":334.12,"high":335.76,"low":323.7,"close":324.3,"volume":24275400,"rsi_14":38.83,"sma_20":344.06,"sma_60":358.13,"sma_120":342.32},{"date":"2026-01-23","open":318.13,"high":320.81,"low":312.96,"close":318.88,"volume":30259500,"rsi_14":35.67,"sma_20":342.59,"sma_60":357.43,"sma_120":342.58},{"date":"2026-01-26","open":318.63,"high":327.48,"low":316.44,"close":323.66,"volume":25006400,"rsi_14":40.41,"sma_20":341.32,"sma_60":356.63,"sma_120":342.81},{"date":"2026-01-27","open":328.55,"high":333.53,"low":325.82,"close":331.57,"volume":25537600,"rsi_14":44.74,"sma_20":340.36,"sma_60":355.74,"sma_120":343.15},{"date":"2026-01-28","open":337.61,"high":338.74,"low":325.5,"close":332.02,"volume":23001700,"rsi_14":45.09,"sma_20":339.55,"sma_60":355.02,"sma_120":343.42},{"date":"2026-01-29","open":331.34,"high":334.72,"low":319.11,"close":329.52,"volume":20447500,"rsi_14":49.09,"sma_20":338.59,"sma_60":354.37,"sma_120":343.65},{"date":"2026-01-30","open":331.22,"high":336.96,"low":327.13,"close":330.09,"volume":28313000,"rsi_14":41.87,"sma_20":337.85,"sma_60":353.85,"sma_120":343.87},{"date":"2026-02-02","open":324.92,"high":334.83,"low":324.56,"close":329.9,"volume":17278200,"rsi_14":36.31,"sma_20":337.03,"sma_60":353.5,"sma_120":344.1},{"date":"2026-02-03","open":335.51,"high":337.66,"low":307.52,"close":319.16,"volume":36914800,"rsi_14":29.94,"sma_20":335.87,"sma_60":352.86,"sma_120":344.17},{"date":"2026-02-04","open":318.34,"high":318.34,"low":294.22,"close":306.92,"volume":43330300,"rsi_14":30.82,"sma_20":334.09,"sma_60":352.07,"sma_120":344.16},{"date":"2026-02-05","open":313.19,"high":325.33,"low":305.58,"close":309.37,"volume":42775800,"rsi_14":30.26,"sma_20":332.44,"sma_60":351.42,"sma_120":344.16},{"date":"2026-02-06","open":318.93,"high":333.77,"low":315.14,"close":331.7,"volume":33003400,"rsi_14":40.22,"sma_20":332.46,"sma_60":351.0,"sma_120":344.39},{"date":"2026-02-09","open":329.56,"high":351.05,"low":329.44,"close":342.68,"volume":30091014,"rsi_14":51.24,"sma_20":357.54,"sma_60":356.88,"sma_120":317.59},{"date":"2026-02-10","open":345.95,"high":346.73,"low":338.6,"close":339.19,"volume":18012041,"rsi_14":44.57,"sma_20":357.44,"sma_60":356.74,"sma_120":318.33},{"date":"2026-02-11","open":345.92,"high":345.93,"low":332.52,"close":341.5,"volume":16932544,"rsi_14":45.55,"sma_20":357.46,"sma_60":356.63,"sma_120":319.06},{"date":"2026-02-12","open":342.57,"high":345.02,"low":328.35,"close":329.96,"volume":22007269,"rsi_14":44.2,"sma_20":356.88,"sma_60":356.33,"sma_120":350.26},{"date":"2026-02-13","open":328.64,"high":333.1,"low":323.5,"close":323.98,"volume":18397161,"rsi_14":42.32,"sma_20":356.01,"sma_60":355.92,"sma_120":350.1},{"date":"2026-02-17","open":318.66,"high":334.52,"low":315.15,"close":331.32,"volume":21418332,"rsi_14":47.3,"sma_20":355.61,"sma_60":355.76,"sma_120":350.07},{"date":"2026-02-18","open":328.31,"high":336.64,"low":326.03,"close":332.29,"volume":13565300,"rsi_14":50.14,"sma_20":328.98,"sma_60":349.7,"sma_120":346.77},{"date":"2026-02-19","open":331.79,"high":337.2,"low":328.47,"close":332.77,"volume":15180900,"rsi_14":51.77,"sma_20":329.24,"sma_60":349.49,"sma_120":347.05},{"date":"2026-02-20","open":331.14,"high":338.86,"low":328.37,"close":331.43,"volume":17658930,"rsi_14":47.34,"sma_20":355.22,"sma_60":355.59,"sma_120":350.04},{"date":"2026-02-23","open":331.03,"high":337.26,"low":324.13,"close":329.13,"volume":16472400,"rsi_14":49.59,"sma_20":330.12,"sma_60":348.57,"sma_120":347.54},{"date":"2026-02-24","open":321.39,"high":327.1,"low":313.3,"close":324.3,"volume":21325210,"rsi_14":26.43,"sma_20":353.77,"sma_60":355.34,"sma_120":349.68},{"date":"2026-02-25","open":329.74,"high":334.68,"low":328.07,"close":331.09,"volume":19782381,"rsi_14":30.67,"sma_20":352.67,"sma_60":355.21,"sma_120":349.37},{"date":"2026-02-26","open":324.9,"high":325.38,"low":306.8,"close":320.52,"volume":32621735,"rsi_14":23.97,"sma_20":351.41,"sma_60":354.83,"sma_120":349.06},{"date":"2026-02-27","open":309.56,"high":318.83,"low":308.86,"close":318.38,"volume":28004177,"rsi_14":23.55,"sma_20":350.05,"sma_60":354.42,"sma_120":348.73},{"date":"2026-03-02","open":308.25,"high":318.87,"low":306.07,"close":317.65,"volume":20394904,"rsi_14":14.84,"sma_20":348.98,"sma_60":353.83,"sma_120":348.4},{"date":"2026-03-03","open":311.61,"high":314.72,"low":306.27,"close":312.69,"volume":20437335,"rsi_14":28.73,"sma_20":327.5,"sma_60":341.87,"sma_120":347.63},{"date":"2026-03-04","open":314.22,"high":321.46,"low":310.6,"close":316.37,"volume":29401843,"rsi_14":30.26,"sma_20":327.36,"sma_60":340.81,"sma_120":347.2},{"date":"2026-03-05","open":328.79,"high":334.89,"low":321.85,"close":331.55,"volume":56698773,"rsi_14":51.18,"sma_20":328.6,"sma_60":339.85,"sma_120":346.98},{"date":"2026-03-06","open":327.08,"high":342.25,"low":326.2,"close":329.27,"volume":39152159,"rsi_14":54.16,"sma_20":329.6,"sma_60":338.67,"sma_120":346.74},{"date":"2026-03-09","open":325.92,"high":347.21,"low":322.42,"close":344.48,"volume":40329468,"rsi_14":59.21,"sma_20":330.24,"sma_60":337.66,"sma_120":346.59},{"date":"2026-03-10","open":347.7,"high":351.85,"low":339.55,"close":341.33,"volume":29481631,"rsi_14":56.13,"sma_20":330.17,"sma_60":336.49,"sma_120":346.45},{"date":"2026-03-11","open":340.66,"high":344.53,"low":336.98,"close":340.32,"volume":20030394,"rsi_14":55.09,"sma_20":330.23,"sma_60":335.41,"sma_120":346.42},{"date":"2026-03-12","open":336.76,"high":338.59,"low":330.98,"close":334.74,"volume":21944145,"rsi_14":52.11,"sma_20":329.89,"sma_60":335.01,"sma_120":346.35},{"date":"2026-03-13","open":336.44,"high":337.08,"low":320.25,"close":320.98,"volume":34724950,"rsi_14":44.33,"sma_20":330.26,"sma_60":347.72,"sma_120":346.7},{"date":"2026-03-16","open":324.83,"high":327.99,"low":318.89,"close":323.73,"volume":31363086,"rsi_14":49.68,"sma_20":329.49,"sma_60":346.98,"sma_120":346.54},{"date":"2026-03-17","open":324.57,"high":326.24,"low":316.09,"close":320.13,"volume":38026497,"rsi_14":43.52,"sma_20":328.86,"sma_60":334.37,"sma_120":345.9},{"date":"2026-03-18","open":319.25,"high":324.25,"low":314.39,"close":314.77,"volume":25460596,"rsi_14":46.38,"sma_20":327.98,"sma_60":334.13,"sma_120":345.7},{"date":"2026-03-19","open":311.33,"high":322.09,"low":307.38,"close":318.67,"volume":23524816,"rsi_14":50.18,"sma_20":327.28,"sma_60":333.79,"sma_120":345.57},{"date":"2026-03-20","open":318.95,"high":320.33,"low":308.78,"close":309.37,"volume":43325937,"rsi_14":45.39,"sma_20":326.28,"sma_60":344.31,"sma_120":330.49},{"date":"2026-03-23","open":317.47,"high":325.94,"low":314.41,"close":321.98,"volume":27369188,"rsi_14":54.47,"sma_20":325.78,"sma_60":343.74,"sma_120":330.82},{"date":"2026-03-24","open":319.47,"high":323.86,"low":314.32,"close":317.76,"volume":19799006,"rsi_14":50.39,"sma_20":325.42,"sma_60":343.31,"sma_120":331.07},{"date":"2026-03-25","open":322.06,"high":323.76,"low":316.19,"close":318.28,"volume":19899988,"rsi_14":41.58,"sma_20":324.74,"sma_60":342.76,"sma_120":331.41},{"date":"2026-03-26","open":313.5,"high":316.4,"low":308.66,"close":308.9,"volume":20343712,"rsi_14":38.3,"sma_20":324.13,"sma_60":342.02,"sma_120":331.63},{"date":"2026-03-27","open":306.55,"high":306.99,"low":298.38,"close":300.18,"volume":23593929,"rsi_14":23.0,"sma_20":323.18,"sma_60":341.21,"sma_120":331.73},{"date":"2026-03-30","open":300.37,"high":304.27,"low":289.48,"close":292.92,"volume":28054452,"rsi_14":21.92,"sma_20":321.91,"sma_60":340.28,"sma_120":331.76},{"date":"2026-03-31","open":298.89,"high":309.8,"low":295.84,"close":309.0,"volume":29289516,"rsi_14":34.38,"sma_20":321.7,"sma_60":339.73,"sma_120":331.89},{"date":"2026-04-01","open":312.85,"high":315.27,"low":309.97,"close":312.97,"volume":19171020,"rsi_14":38.87,"sma_20":321.5,"sma_60":339.28,"sma_120":332.03},{"date":"2026-04-02","open":303.99,"high":314.17,"low":301.25,"close":314.03,"volume":14021076,"rsi_14":45.69,"sma_20":320.58,"sma_60":338.78,"sma_120":332.14},{"date":"2026-04-06","open":314.54,"high":315.88,"low":309.77,"close":313.91,"volume":12111344,"rsi_14":43.87,"sma_20":319.78,"sma_60":338.12,"sma_120":332.31},{"date":"2026-04-07","open":326.19,"high":333.6,"low":321.27,"close":333.42,"volume":33310926,"rsi_14":56.23,"sma_20":319.19,"sma_60":337.65,"sma_120":332.7},{"date":"2026-04-08","open":351.17,"high":353.55,"low":341.96,"close":350.05,"volume":31573114,"rsi_14":65.38,"sma_20":319.6,"sma_60":337.28,"sma_120":333.14},{"date":"2026-04-09","open":351.72,"high":358.11,"low":350.92,"close":354.32,"volume":20514938,"rsi_14":65.49,"sma_20":320.26,"sma_60":336.76,"sma_120":333.66},{"date":"2026-04-10","open":360.34,"high":375.93,"low":360.22,"close":370.94,"volume":29958080,"rsi_14":75.32,"sma_20":322.04,"sma_60":336.68,"sma_120":334.25},{"date":"2026-04-13","open":369.05,"high":380.23,"low":368.87,"close":379.12,"volume":24115842,"rsi_14":74.52,"sma_20":324.92,"sma_60":336.85,"sma_120":334.89},{"date":"2026-04-14","open":377.27,"high":381.65,"low":375.7,"close":380.15,"volume":24423034,"rsi_14":77.52,"sma_20":327.71,"sma_60":337.15,"sma_120":335.52},{"date":"2026-04-15","open":389.23,"high":396.42,"low":384.93,"close":396.06,"volume":29559299,"rsi_14":80.21,"sma_20":331.48,"sma_60":337.9,"sma_120":336.3},{"date":"2026-04-16","open":394.35,"high":399.02,"low":391.7,"close":397.81,"volume":18872895,"rsi_14":86.71,"sma_20":335.61,"sma_60":338.56,"sma_120":337.02},{"date":"2026-04-17","open":400.24,"high":406.05,"low":399.15,"close":405.87,"volume":20581701,"rsi_14":93.87,"sma_20":339.95,"sma_60":339.41,"sma_120":337.83},{"date":"2026-04-20","open":405.03,"high":405.75,"low":395.24,"close":398.97,"volume":16922033,"rsi_14":94.16,"sma_20":344.4,"sma_60":340.24,"sma_120":338.58},{"date":"2026-04-21","open":398.75,"high":402.93,"low":393.92,"close":401.5,"volume":16275473,"rsi_14":93.41,"sma_20":348.39,"sma_60":343.13,"sma_120":347.87},{"date":"2026-04-22","open":406.31,"high":422.5,"low":404.19,"close":421.95,"volume":23702546,"rsi_14":94.29,"sma_20":353.6,"sma_60":342.15,"sma_120":340.36},{"date":"2026-04-23","open":421.69,"high":428.6,"low":417.11,"close":419.25,"volume":19501553,"rsi_14":92.2,"sma_20":358.66,"sma_60":343.23,"sma_120":341.4},{"date":"2026-04-24","open":424.28,"high":424.3,"low":408.18,"close":422.06,"volume":22491076,"rsi_14":92.46,"sma_20":364.33,"sma_60":344.61,"sma_120":342.5},{"date":"2026-04-27","open":419.78,"high":422.05,"low":413.94,"close":417.51,"volume":17451598,"rsi_14":87.41,"sma_20":370.2,"sma_60":347.81,"sma_120":350.39},{"date":"2026-04-28","open":399.64,"high":405.14,"low":394.0,"close":399.17,"volume":25519212,"rsi_14":71.52,"sma_20":375.52,"sma_60":348.81,"sma_120":351.01},{"date":"2026-04-29","open":402.83,"high":404.97,"low":396.12,"close":404.78,"volume":15962458,"rsi_14":71.85,"sma_20":380.32,"sma_60":349.89,"sma_120":351.69},{"date":"2026-04-30","open":414.83,"high":417.69,"low":403.56,"close":416.74,"volume":21821575,"rsi_14":70.67,"sma_20":385.52,"sma_60":350.55,"sma_120":352.19},{"date":"2026-05-01","open":414.41,"high":422.47,"low":412.6,"close":420.58,"volume":11882589,"rsi_14":69.47,"sma_20":390.85,"sma_60":351.27,"sma_120":352.73},{"date":"2026-05-04","open":417.52,"high":423.13,"low":408.85,"close":415.81,"volume":15140433,"rsi_14":66.18,"sma_20":395.96,"sma_60":351.47,"sma_120":348.31},{"date":"2026-05-05","open":420.96,"high":432.67,"low":418.66,"close":426.65,"volume":21175177,"rsi_14":64.55,"sma_20":400.63,"sma_60":352.29,"sma_120":349.4},{"date":"2026-05-06","open":434.84,"high":436.96,"low":417.09,"close":424.74,"volume":20707022,"rsi_14":62.79,"sma_20":404.37,"sma_60":352.97,"sma_120":350.46},{"date":"2026-05-07","open":421.12,"high":425.78,"low":405.63,"close":411.88,"volume":22791741,"rsi_14":52.73,"sma_20":407.25,"sma_60":353.22,"sma_120":351.39},{"date":"2026-05-08","open":419.11,"high":434.28,"low":413.31,"close":429.29,"volume":22561421,"rsi_14":62.57,"sma_20":410.17,"sma_60":354.52,"sma_120":352.42},{"date":"2026-05-11","open":426.91,"high":432.93,"low":424.35,"close":427.72,"volume":16825489,"rsi_14":60.96,"sma_20":412.61,"sma_60":355.93,"sma_120":353.21},{"date":"2026-05-12","open":422.73,"high":428.63,"low":407.73,"close":418.61,"volume":19004345,"rsi_14":48.46,"sma_20":414.53,"sma_60":357.24,"sma_120":353.83},{"date":"2026-05-13","open":415.12,"high":417.94,"low":404.13,"close":416.1,"volume":16981163,"rsi_14":48.55,"sma_20":415.54,"sma_60":358.48,"sma_120":354.5},{"date":"2026-05-14","open":416.04,"high":441.63,"low":414.9,"close":439.06,"volume":19733760,"rsi_14":56.63,"sma_20":417.6,"sma_60":360.29,"sma_120":355.09},{"date":"2026-05-15","open":432.09,"high":432.09,"low":419.11,"close":424.49,"volume":18957093,"rsi_14":52.52,"sma_20":418.54,"sma_60":361.96,"sma_120":355.64},{"date":"2026-05-18","open":420.71,"high":421.31,"low":413.68,"close":420.01,"volume":17863287,"rsi_14":58.38,"sma_20":419.59,"sma_60":363.43,"sma_120":356.15},{"date":"2026-05-19","open":409.14,"high":417.26,"low":405.19,"close":410.39,"volume":20652068,"rsi_14":52.18,"sma_20":420.03,"sma_60":364.73,"sma_120":356.55},{"date":"2026-05-20","open":412.13,"high":423.47,"low":410.74,"close":417.07,"volume":15740503,"rsi_14":50.13,"sma_20":419.79,"sma_60":366.27,"sma_120":357.04},{"date":"2026-05-21","open":412.87,"high":421.55,"low":409.82,"close":413.88,"volume":16865293,"rsi_14":47.27,"sma_20":419.52,"sma_60":367.64,"sma_120":357.61},{"date":"2026-05-22","open":416.8,"high":419.29,"low":409.53,"close":413.45,"volume":14086441,"rsi_14":49.0,"sma_20":419.09,"sma_60":369.18,"sma_120":358.19},{"date":"2026-05-26","open":417.81,"high":434.59,"low":416.31,"close":421.31,"volume":22562895,"rsi_14":47.68,"sma_20":419.28,"sma_60":370.89,"sma_120":358.84},{"date":"2026-05-27","open":424.37,"high":432.08,"low":415.8,"close":421.16,"volume":17601013,"rsi_14":48.42,"sma_20":420.38,"sma_60":372.61,"sma_120":359.53},{"date":"2026-05-28","open":420.44,"high":428.97,"low":413.32,"close":425.87,"volume":17855573,"rsi_14":56.65,"sma_20":421.44,"sma_60":374.49,"sma_120":360.26},{"date":"2026-05-29","open":432.23,"high":448.16,"low":430.76,"close":446.03,"volume":41798353,"rsi_14":57.75,"sma_20":422.91,"sma_60":376.64,"sma_120":361.15},{"date":"2026-06-01","open":449.35,"high":465.28,"low":441.49,"close":459.21,"volume":30585993,"rsi_14":63.16,"sma_20":424.84,"sma_60":378.76,"sma_120":362.19},{"date":"2026-06-02","open":487.98,"high":488.01,"low":469.68,"close":480.77,"volume":38306651,"rsi_14":73.54,"sma_20":428.09,"sma_60":381.28,"sma_120":363.41},{"date":"2026-06-03","open":493.96,"high":494.18,"low":471.86,"close":478.44,"volume":50126446,"rsi_14":73.63,"sma_20":430.69,"sma_60":383.5,"sma_120":364.67},{"date":"2026-06-04","open":408.31,"high":425.77,"low":402.34,"close":418.22,"volume":80979446,"rsi_14":43.84,"sma_20":430.36,"sma_60":384.77,"sma_120":365.41},{"date":"2026-06-05","open":406.93,"high":409.82,"low":384.95,"close":385.09,"volume":51146089,"rsi_14":39.51,"sma_20":429.02,"sma_60":385.51,"sma_120":365.85},{"date":"2026-06-08","open":401.95,"high":402.17,"low":390.7,"close":395.94,"volume":37098978,"rsi_14":43.8,"sma_20":427.35,"sma_60":386.52,"sma_120":366.34},{"date":"2026-06-09","open":400.95,"high":407.2,"low":369.72,"close":391.51,"volume":37026896,"rsi_14":45.0,"sma_20":425.54,"sma_60":387.69,"sma_120":366.79},{"date":"2026-06-10","open":380.86,"high":385.17,"low":370.55,"close":371.48,"volume":38193450,"rsi_14":38.73,"sma_20":423.18,"sma_60":388.47,"sma_120":367.09},{"date":"2026-06-11","open":372.2,"high":388.86,"low":369.94,"close":384.93,"volume":35187584,"rsi_14":43.19,"sma_20":421.61,"sma_60":389.55,"sma_120":367.5},{"date":"2026-06-12","open":383.08,"high":384.34,"low":376.38,"close":381.44,"volume":27630074,"rsi_14":42.57,"sma_20":418.73,"sma_60":390.65,"sma_120":367.8},{"date":"2026-06-15","open":394.86,"high":395.54,"low":387.96,"close":393.29,"volume":32394178,"rsi_14":43.62,"sma_20":417.17,"sma_60":391.88,"sma_120":368.21},{"date":"2026-06-16","open":389.56,"high":391.14,"low":375.84,"close":376.09,"volume":31573669,"rsi_14":40.47,"sma_20":414.97,"sma_60":392.99,"sma_120":368.65},{"date":"2026-06-17","open":388.06,"high":399.99,"low":382.02,"close":392.25,"volume":40005503,"rsi_14":43.22,"sma_20":414.06,"sma_60":394.16,"sma_120":368.95},{"date":"2026-06-18","open":408.9,"high":412.02,"low":404.71,"close":410.67,"volume":45076052,"rsi_14":42.82,"sma_20":413.74,"sma_60":395.71,"sma_120":369.51},{"date":"2026-06-22","open":413.66,"high":414.64,"low":391.91,"close":392.13,"volume":26403669,"rsi_14":36.58,"sma_20":412.61,"sma_60":396.93,"sma_120":369.85},{"date":"2026-06-23","open":377.87,"high":391.02,"low":376.66,"close":380.15,"volume":33122248,"rsi_14":29.14,"sma_20":410.92,"sma_60":398.11,"sma_120":370.06},{"date":"2026-06-24","open":386.62,"high":388.74,"low":376.96,"close":382.07,"volume":29938732,"rsi_14":29.98,"sma_20":408.92,"sma_60":399.47,"sma_120":370.34},{"date":"2026-06-25","open":386.57,"high":388.8,"low":372.7,"close":378.91,"volume":23412031,"rsi_14":39.22,"sma_20":406.77,"sma_60":400.89,"sma_120":370.58},{"date":"2026-06-26","open":370.45,"high":373.69,"low":363.83,"close":365.02,"volume":34839253,"rsi_14":43.77,"sma_20":403.69,"sma_60":401.82,"sma_120":370.77},{"date":"2026-06-29","open":373.62,"high":376.21,"low":360.46,"close":372.45,"volume":24285239,"rsi_14":42.58,"sma_20":399.98,"sma_60":402.8,"sma_120":371.04},{"date":"2026-06-30","open":374.79,"high":379.62,"low":370.64,"close":377.75,"volume":28517368,"rsi_14":45.6,"sma_20":395.87,"sma_60":403.85,"sma_120":371.32},{"date":"2026-07-01","open":371.87,"high":373.75,"low":368.03,"close":369.34,"volume":23712608,"rsi_14":49.09,"sma_20":390.25,"sma_60":404.77,"sma_120":371.44},{"date":"2026-07-02","open":365.73,"high":374.0,"low":356.43,"close":360.45,"volume":26788850,"rsi_14":41.48,"sma_20":384.32,"sma_60":405.21,"sma_120":371.43},{"date":"2026-07-06","open":373.61,"high":383.16,"low":371.18,"close":373.9,"volume":24543998,"rsi_14":47.4,"sma_20":382.06,"sma_60":405.6,"sma_120":371.44},{"date":"2026-07-07","open":366.56,"high":372.96,"low":362.01,"close":370.78,"volume":24116688,"rsi_14":42.21,"sma_20":381.32,"sma_60":405.86,"sma_120":371.31},{"date":"2026-07-08","open":377.52,"high":395.09,"low":376.89,"close":388.69,"volume":31624070,"rsi_14":54.01,"sma_20":380.92,"sma_60":406.15,"sma_120":371.41},{"date":"2026-07-09","open":402.19,"high":407.52,"low":387.93,"close":401.11,"volume":28073957,"rsi_14":52.82,"sma_20":381.37,"sma_60":406.5,"sma_120":371.68},{"date":"2026-07-10","open":398.5,"high":402.44,"low":395.7,"close":399.97,"volume":14595928,"rsi_14":45.56,"sma_20":382.76,"sma_60":406.82,"sma_120":371.99},{"date":"2026-07-13","open":393.48,"high":395.75,"low":383.42,"close":384.05,"volume":21294509,"rsi_14":46.77,"sma_20":382.69,"sma_60":406.61,"sma_120":372.26},{"date":"2026-07-14","open":395.72,"high":397.33,"low":384.64,"close":389.11,"volume":20118722,"rsi_14":53.8,"sma_20":383.04,"sma_60":406.46,"sma_120":372.51},{"date":"2026-07-15","open":396.09,"high":399.0,"low":386.74,"close":394.28,"volume":16324127,"rsi_14":55.03,"sma_20":383.06,"sma_60":406.25,"sma_120":372.83},{"date":"2026-07-16","open":384.54,"high":386.74,"low":371.9,"close":374.45,"volume":23407244,"rsi_14":48.38,"sma_20":382.94,"sma_60":405.83,"sma_120":373.04},{"date":"2026-07-17","open":366.05,"high":377.35,"low":357.8,"close":370.82,"volume":23272208,"rsi_14":52.27,"sma_20":381.84,"sma_60":405.31,"sma_120":373.14},{"date":"2026-07-20","open":378.76,"high":383.59,"low":375.96,"close":378.16,"volume":14420450,"rsi_14":52.24,"sma_20":380.18,"sma_60":404.57,"sma_120":373.36},{"date":"2026-07-21","open":390.21,"high":390.58,"low":379.22,"close":386.5,"volume":17291139,"rsi_14":53.35,"sma_20":379.9,"sma_60":404.01,"sma_120":373.62},{"date":"2026-07-22","open":380.2,"high":398.58,"low":380.0,"close":396.81,"volume":16966188,"rsi_14":60.36,"sma_20":380.73,"sma_60":403.58,"sma_120":374.09},{"date":"2026-07-23","open":392.19,"high":397.61,"low":386.82,"close":392.47,"volume":16348682,"rsi_14":62.51,"sma_20":381.25,"sma_60":403.15,"sma_120":374.51},{"date":"2026-07-24","open":387.68,"high":389.27,"low":378.75,"close":381.92,"volume":15149396,"rsi_14":53.21,"sma_20":381.4,"sma_60":402.85,"sma_120":374.84},{"date":"2026-07-27","open":389.81,"high":389.9,"low":373.5,"close":383.22,"volume":18502121,"rsi_14":55.05,"sma_20":382.31,"sma_60":402.48,"sma_120":375.19},{"date":"2026-07-28","open":374.36,"high":385.8,"low":371.52,"close":380.91,"volume":20328406,"rsi_14":46.39,"sma_20":382.73,"sma_60":401.87,"sma_120":375.42},{"date":"2026-07-29","open":380.63,"high":386.12,"low":369.51,"close":370.32,"volume":21374407,"rsi_14":35.45,"sma_20":382.36,"sma_60":401.02,"sma_120":375.61},{"date":"2026-07-30","open":380.35,"high":388.68,"low":377.54,"close":387.84,"volume":23639844,"rsi_14":45.04,"sma_20":383.29,"sma_60":400.55,"sma_120":376.01},{"date":"2026-07-31","open":394.83,"high":399.92,"low":379.71,"close":389.28,"volume":20391003,"rsi_14":52.43,"sma_20":384.73,"sma_60":399.91,"sma_120":376.1},{"date":"2026-08-03","open":384.4,"high":392.61,"low":374.61,"close":392.23,"volume":17315081,"rsi_14":51.48,"sma_20":385.65,"sma_60":399.36,"sma_120":375.37},{"date":"2026-08-04","open":402.97,"high":422.06,"low":400.68,"close":418.16,"volume":29564242,"rsi_14":59.45,"sma_20":388.02,"sma_60":399.45,"sma_120":376.02},{"date":"2026-08-05","open":421.7,"high":427.0,"low":416.89,"close":418.28,"volume":16880445,"rsi_14":70.55,"sma_20":389.49,"sma_60":399.26,"sma_120":376.64},{"date":"2026-08-06","open":420.55,"high":428.03,"low":410.76,"close":420.56,"volume":13907544,"rsi_14":73.61,"sma_20":390.47,"sma_60":399.12,"sma_120":377.39},{"date":"2026-08-07","open":428.4,"high":430.84,"low":421.61,"close":427.76,"volume":14698252,"rsi_14":73.58,"sma_20":391.86,"sma_60":399.27,"sma_120":378.24},{"date":"2026-08-10","open":426.99,"high":432.73,"low":420.16,"close":422.4,"volume":13854127},{"date":"2026-08-11","open":426.07,"high":426.76,"low":413.23,"close":416.08,"volume":12882657,"rsi_14":59.81,"sma_20":395.12,"sma_60":398.96,"sma_120":379.68},{"date":"2026-08-12","open":426.25,"high":426.5,"low":414.61,"close":416.05,"volume":15859206,"rsi_14":62.56,"sma_20":396.21,"sma_60":398.81,"sma_120":380.37},{"date":"2026-08-13","open":415.81,"high":424.92,"low":411.41,"close":417.82,"volume":13180478,"rsi_14":71.09,"sma_20":398.38,"sma_60":398.76,"sma_120":381.07},{"date":"2026-08-14","open":411.96,"high":412.5,"low":388.5,"close":392.99,"volume":29513597,"rsi_14":54.5,"sma_20":399.49,"sma_60":398.46,"sma_120":381.6},{"date":"2026-08-17","open":397.26,"high":399.36,"low":391.31,"close":392.43,"volume":20042639,"rsi_14":55.39,"sma_20":400.2,"sma_60":398.04,"sma_120":382.15},{"date":"2026-08-18","open":384.31,"high":385.78,"low":377.01,"close":380.0,"volume":22878198,"rsi_14":54.45,"sma_20":399.88,"sma_60":397.46,"sma_120":382.55},{"date":"2026-08-19","open":372.4,"high":373.91,"low":357.61,"close":362.48,"volume":35091374},{"date":"2026-08-20","open":364.39,"high":367.12,"low":362.25,"close":364.03,"volume":19729827,"rsi_14":38.4,"sma_20":396.74,"sma_60":395.64,"sma_120":383.26},{"date":"2026-08-21","open":370.69,"high":375.13,"low":365.05,"close":368.45,"volume":19037140,"rsi_14":39.22,"sma_20":396.06,"sma_60":394.75,"sma_120":383.68},{"date":"2026-08-24","open":364.96,"high":366.17,"low":358.71,"close":358.76,"volume":18717229},{"date":"2026-08-25","open":361.1,"high":362.99,"low":355.31,"close":356.74,"volume":18014884,"rsi_14":17.94,"sma_20":393.63,"sma_60":392.11,"sma_120":384.38},{"date":"2026-08-26","open":357.12,"high":359.47,"low":350.06,"close":355.59,"volume":19196259,"rsi_14":15.75,"sma_20":392.9,"sma_60":390.38,"sma_120":384.57},{"date":"2026-08-27","open":361.79,"high":371.72,"low":360.61,"close":371.54,"volume":21329954,"rsi_14":22.87,"sma_20":392.08,"sma_60":388.54,"sma_120":384.91},{"date":"2026-08-28","open":373.6,"high":376.59,"low":365.35,"close":368.79,"volume":16596066,"rsi_14":23.46,"sma_20":391.06,"sma_60":386.7,"sma_120":385.1},{"date":"2026-08-31","open":369.52,"high":372.75,"low":366.3,"close":370.34,"volume":21947988,"rsi_14":26.23,"sma_20":389.96,"sma_60":385.89,"sma_120":385.33},{"date":"2026-09-01","open":364.25,"high":371.4,"low":362.0,"close":369.68,"volume":19288937,"rsi_14":26.06,"sma_20":387.54,"sma_60":385.62,"sma_120":385.57},{"date":"2026-09-02","open":369.68,"high":371.09,"low":364.65,"close":367.24,"volume":38874578},{"date":"2026-09-03","open":351.74,"high":359.4,"low":342.33,"close":357.16,"volume":60242595,"rsi_14":28.36,"sma_20":381.82,"sma_60":384.55,"sma_120":386.12},{"date":"2026-09-04","open":359.7,"high":360.16,"low":353.7,"close":357.89,"volume":32863265,"rsi_14":29.18,"sma_20":378.32,"sma_60":384.31,"sma_120":386.39},{"date":"2026-09-08","open":363.68,"high":372.7,"low":362.74,"close":368.56,"volume":30464888},{"date":"2026-09-09","open":366.23,"high":368.01,"low":359.25,"close":364.38,"volume":25918212,"rsi_14":51.4,"sma_20":373.05,"sma_60":383.74,"sma_120":387.19},{"date":"2026-09-10","open":360.03,"high":365.27,"low":357.75,"close":360.83,"volume":23994294,"rsi_14":47.71,"sma_20":370.29,"sma_60":383.18,"sma_120":387.53},{"date":"2026-09-11","open":364.85,"high":366.78,"low":361.64,"close":361.99,"volume":21166937,"rsi_14":45.15,"sma_20":367.49,"sma_60":382.94,"sma_120":387.96},{"date":"2026-09-14","open":349.63,"high":350.25,"low":343.91,"close":344.72,"volume":32662846,"rsi_14":40.53,"sma_20":365.08,"sma_60":382.14,"sma_120":388.15},{"date":"2026-09-15","open":346.04,"high":347.26,"low":337.9,"close":339.27,"volume":24783896,"rsi_14":38.74,"sma_20":362.42,"sma_60":380.93,"sma_120":388.32},{"date":"2026-09-16","open":342.37,"high":344.15,"low":335.81,"close":339.51,"volume":23152533,"rsi_14":39.51,"sma_20":360.4,"sma_60":380.06,"sma_120":388.49},{"date":"2026-09-17","open":346.62,"high":350.94,"low":345.31,"close":347.3,"volume":24389566},{"date":"2026-09-18","open":352.08,"high":363.28,"low":351.33,"close":357.61,"volume":44032802,"rsi_14":42.65,"sma_20":359.32,"sma_60":379.1,"sma_120":389.28},{"date":"2026-09-21","open":358.65,"high":363.97,"low":353.5,"close":362.66,"volume":26498591,"rsi_14":45.17,"sma_20":359.03,"sma_60":378.83,"sma_120":389.86},{"date":"2026-09-22","open":363.23,"high":366.55,"low":359.29,"close":364.54,"volume":20570790,"rsi_14":46.82,"sma_20":359.32,"sma_60":378.82,"sma_120":390.32},{"date":"2026-09-23","open":362.2,"high":362.9,"low":354.01,"close":354.99,"volume":23387653,"rsi_14":43.03,"sma_20":359.23,"sma_60":378.53,"sma_120":390.67},{"date":"2026-09-24","open":349.21,"high":351.44,"low":346.89,"close":350.36,"volume":20930441,"rsi_14":45.88,"sma_20":358.97,"sma_60":378.08,"sma_120":390.96},{"date":"2026-09-25","open":352.62,"high":354.43,"low":349.43,"close":352.81,"volume":16255452,"rsi_14":46.98,"sma_20":358.03,"sma_60":377.8,"sma_120":391.28},{"date":"2026-09-28","open":352.87,"high":355.86,"low":347.32,"close":349.57,"volume":21527902,"rsi_14":37.63,"sma_20":357.07,"sma_60":377.62,"sma_120":391.41},{"date":"2026-09-29","open":357.0,"high":361.86,"low":354.0,"close":355.1,"volume":19187449},{"date":"2026-09-30","open":356.9,"high":357.9,"low":350.69,"close":351.19,"volume":19760689,"rsi_14":43.86,"sma_20":355.38,"sma_60":376.98,"sma_120":391.42},{"date":"2026-10-01","open":352.15,"high":354.45,"low":343.29,"close":343.64,"volume":24574136,"rsi_14":39.19,"sma_20":354.2,"sma_60":376.23,"sma_120":391.19},{"date":"2026-10-02","open":349.86,"high":357.35,"low":347.42,"close":355.14,"volume":24639562,"rsi_14":56.59,"sma_20":354.1,"sma_60":375.46,"sma_120":390.98},{"date":"2026-10-05","open":357.79,"high":363.87,"low":356.14,"close":362.51,"volume":21481581,"rsi_14":64.35,"sma_20":354.33,"sma_60":374.84,"sma_120":390.83},{"date":"2026-10-06","open":367.03,"high":380.84,"low":364.01,"close":375.81,"volume":30834299,"rsi_14":69.3,"sma_20":354.7,"sma_60":374.7,"sma_120":390.66},{"date":"2026-10-07","open":372.6,"high":376.97,"low":369.12,"close":376.51,"volume":18046104},{"date":"2026-10-08","open":370.62,"high":373.35,"low":357.41,"close":360.14,"volume":27145236,"rsi_14":51.36,"sma_20":355.27,"sma_60":373.92,"sma_120":390.09},{"date":"2026-10-09","open":365.59,"high":366.63,"low":361.1,"close":361.54,"volume":16843811,"rsi_14":49.37,"sma_20":355.25,"sma_60":373.71,"sma_120":389.77},{"date":"2026-10-12","open":359.43,"high":360.69,"low":354.22,"close":354.73,"volume":16336765,"rsi_14":44.8,"sma_20":355.75,"sma_60":373.44,"sma_120":389.37},{"date":"2026-10-13","open":349.6,"high":359.25,"low":348.11,"close":357.31,"volume":17266689,"rsi_14":51.33,"sma_20":356.65,"sma_60":373.09,"sma_120":388.83},{"date":"2026-10-14","open":352.19,"high":354.25,"low":342.82,"close":346.25,"volume":23127389,"rsi_14":47.81,"sma_20":356.99,"sma_60":372.42,"sma_120":388.22},{"date":"2026-10-15","open":338.34,"high":344.7,"low":334.61,"close":344.33,"volume":28455754,"rsi_14":45.45,"sma_20":356.84,"sma_60":371.55,"sma_120":387.56},{"date":"2026-10-16","open":338.48,"high":339.59,"low":328.58,"close":328.75,"volume":29839593,"rsi_14":40.14,"sma_20":355.39,"sma_60":370.48,"sma_120":386.82},{"date":"2026-10-19","open":338.75,"high":340.2,"low":333.82,"close":334.59,"volume":17457592,"rsi_14":40.32,"sma_20":353.99,"sma_60":369.69,"sma_120":386.27},{"date":"2026-10-20","open":334.0,"high":341.1,"low":330.8,"close":334.37,"volume":15951817,"rsi_14":41.77,"sma_20":352.48,"sma_60":368.88,"sma_120":385.68},{"date":"2026-10-21","open":338.02,"high":339.24,"low":332.29,"close":337.8,"volume":17123631,"rsi_14":47.02,"sma_20":351.62,"sma_60":368.16,"sma_120":385.02},{"date":"2026-10-22","open":327.0,"high":330.82,"low":321.02,"close":323.24,"volume":27797512}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":53.63,"pbr":13.38,"ttm_eps":null,"close":157.7139},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":51.36,"pbr":13.76,"ttm_eps":null,"close":167.1842},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":58.17,"pbr":17.44,"ttm_eps":null,"close":218.4836},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":44.96,"pbr":15.26,"ttm_eps":null,"close":190.6214},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":46.35,"pbr":22.16,"ttm_eps":null,"close":291.5605},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":53.9,"pbr":25.19,"ttm_eps":null,"close":367.5763},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":45.4,"pbr":23.02,"ttm_eps":null,"close":330.0865},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":51.26,"pbr":26.47,"ttm_eps":null,"close":416.7392},{"fiscal_year":2026,"fiscal_quarter":"Q3","per":41.11,"pbr":21.75,"ttm_eps":null,"close":389.28}],"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":"Broadcom Inc.","phase":"above-fold","symbol_resolved":true}