{"status":"ok","report":{"price_analysis":{"current":542.45,"change_1d":-0.8,"change_7d":1.9,"change_30d":5.3,"high_30d":549.96,"low_30d":495.96,"position_in_range":86.0,"support":501.36,"resistance":544.56},"summary":"Berkshire Hathaway Inc.(BRK-B)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 7585.13억. 현재가 $542.45, 전일 대비 -0.8%, 30일 +5.3%. PER 24.4배 / ROE 3.4%. 기술적 시그널: RSI 88(과매수), MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 24.4배입니다. ROE 3.4%입니다. 시가총액 7585.13억. 매출 3846.87억, 영업이익 621.91억.","grade":"C","comment":"PER 24.35배, ROE 3.42%","per":24.35,"pbr":1.06,"roe":3.42,"eps":22.273600000000002,"revenue":384687000000.0,"operating_income":62191000000.0,"net_income":51244629383.5,"market_cap":758512541839,"profit_margin":13.32,"roa":2.03,"operating_margin":16.17,"gross_margin":28.8,"debt_ratio":0.6836973141005389,"total_assets":1263071000000.0,"total_equity":750177000000.0,"total_debt":512894000000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 88.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(9.46)가 시그널선(6.35)을 상회합니다(골든크로스). 현재가가 SMA20(519)과 SMA60(512) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 488~550 (현재 위치 88%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 88","rsi_14":88.01513040015914,"macd":9.464381893508062,"macd_signal":6.352708280768944,"sma_20":518.598,"sma_60":511.8518333333334,"bb_upper":549.6734060954961,"bb_lower":487.52259390450376,"atr_14":6.555628571428575},"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 24.35x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":77,"summary":"매출 +8.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":8.7,"unit":"%","percentile":73,"direction":"higher_better"},{"name":"영업이익 성장률","value":16.2,"unit":"%","percentile":81,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.4%","metrics":[{"name":"ROE","value":3.42,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":16.17,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":13.32,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"B","percentile":77,"summary":"RSI 88","metrics":[{"name":"RSI (14)","value":88.0,"unit":"","percentile":88,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":5.3,"unit":"%","percentile":72,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":64,"summary":"유동비율 42.4x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":42.44,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.63,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":46.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 24.35x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +8.7%"},"profitability":{"grade":"C","reason":"ROE 3.4%"},"momentum":{"grade":"B","reason":"RSI 88"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.03,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.42,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.92,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.68,"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":0.17,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":28.8,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":16.17,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":13.32,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["PER 24.4배 · 섹터 중앙값 13.7배","RSI 88 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 88 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":24.35,"current_pbr":1.06,"per_5y_high":25.05,"per_5y_low":13.66,"per_5y_avg":19.79,"per_percentile":88.9,"pbr_5y_high":1.55,"pbr_5y_low":1.26,"pbr_5y_avg":1.36,"pbr_percentile":0.0,"per_5y_median":19.84,"pbr_5y_median":1.34,"history":[{"quarter":"2024-Q2","per":17.62,"pbr":1.29},{"quarter":"2024-Q3","per":13.66,"pbr":1.4},{"quarter":"2024-Q4","per":19.97,"pbr":1.33},{"quarter":"2025-Q1","per":25.05,"pbr":1.55},{"quarter":"2025-Q2","per":19.84,"pbr":1.39},{"quarter":"2025-Q3","per":19.29,"pbr":1.37},{"quarter":"2025-Q4","per":20.89,"pbr":1.34},{"quarter":"2026-Q1","per":19.29,"pbr":1.26},{"quarter":"2026-Q2","per":22.47,"pbr":1.27},{"quarter":"현재","per":24.35,"pbr":1.06}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":406.8,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":460.26,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":453.28,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":532.58,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":485.77,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":502.74,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":502.65,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":479.2,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":500.39,"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":"Financial Services","industry":"Insurance - Diversified"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":17.62,"eps":23.09,"close":406.8,"source":"reported"},{"date":"2024-07","per":18.99,"eps":23.09,"close":438.5,"source":"reported"},{"date":"2024-08","per":20.61,"eps":23.09,"close":475.92,"source":"reported"},{"date":"2024-09","per":13.66,"eps":33.6991,"close":460.26,"source":"reported"},{"date":"2024-10","per":13.38,"eps":33.6991,"close":450.92,"source":"reported"},{"date":"2024-11","per":14.33,"eps":33.6991,"close":483.02,"source":"reported"},{"date":"2024-12","per":19.97,"eps":22.6936,"close":453.28,"source":"reported"},{"date":"2025-01","per":20.65,"eps":22.6936,"close":468.67,"source":"reported"},{"date":"2025-02","per":22.64,"eps":22.6936,"close":513.83,"source":"reported"},{"date":"2025-03","per":25.05,"eps":21.2647,"close":532.58,"source":"reported"},{"date":"2025-04","per":25.08,"eps":21.2647,"close":533.25,"source":"reported"},{"date":"2025-05","per":23.7,"eps":21.2647,"close":503.96,"source":"reported"},{"date":"2025-06","per":19.84,"eps":24.4847,"close":485.77,"source":"reported"},{"date":"2025-07","per":19.27,"eps":24.4847,"close":471.88,"source":"reported"},{"date":"2025-08","per":20.54,"eps":24.4847,"close":502.98,"source":"reported"},{"date":"2025-09","per":19.29,"eps":26.0647,"close":502.74,"source":"reported"},{"date":"2025-10","per":18.32,"eps":26.0647,"close":477.54,"source":"reported"},{"date":"2025-11","per":19.71,"eps":26.0647,"close":513.81,"source":"reported"},{"date":"2025-12","per":20.89,"eps":24.0581,"close":502.65,"source":"reported"},{"date":"2026-01","per":19.97,"eps":24.0581,"close":480.53,"source":"reported"},{"date":"2026-02","per":20.99,"eps":24.0581,"close":504.95,"source":"reported"},{"date":"2026-03","per":19.29,"eps":24.8481,"close":479.2,"source":"reported"},{"date":"2026-04","per":19.06,"eps":24.8481,"close":473.6,"source":"reported"},{"date":"2026-05","per":19.1,"eps":24.8481,"close":474.48,"source":"reported"},{"date":"2026-06","per":22.47,"eps":22.2736,"close":500.39,"source":"reported"},{"date":"2026-07","per":22.97,"eps":22.2736,"close":511.54,"source":"reported"},{"date":"2026-08","per":22.63,"eps":22.2736,"close":504.03,"source":"reported"},{"date":"2026-09","per":22.36,"eps":22.2736,"close":497.95,"source":"reported"},{"date":"2026-10","per":24.35,"eps":22.2736,"close":542.45,"source":"reported"}],"trailing_per_history_meta":{"avg":20.23,"std":2.93,"upper_1sd":23.16,"lower_1sd":17.3,"current":24.35,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"24.4배"},{"label":"PBR","value":"1.1배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"3.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"view_distribution","label":"AI 장인 관점분포","as_of":"2026-10-23","age_days":1,"t_class":"T1","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · AI 장인 관점분포 1일 전"},"view_distribution":{"available":true,"n":10,"agreement_level":"HIGH","agreement_label":"합의도 높음","coverage_level":"full","as_of":"2026-10-23"},"data_summary":{"axes_covered":4,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금","관점 분포"],"sections_available":19,"sections_total":25},"consensus":{"available":true,"analyst_count":3},"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":"2026-10-24T00:53:34.739354+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.03421459202294925,"dividend_yield":null,"eps":6.0255,"revenue":101808000000.0,"operating_income":17493000000.0,"net_income":25667000000.0,"market_cap":null,"profit_margin":0.2521118183246896,"operating_margin":0.17182343234323433,"roa":0.0203211062561012,"gross_margin":null,"total_equity":750177000000.0,"total_assets":1263071000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":15.48,"pbr":1.444,"roe":0.013897502822543492,"dividend_yield":null,"eps":5.26,"revenue":93675000000.0,"operating_income":15049000000.0,"net_income":10106000000.0,"market_cap":1035707875000.0,"profit_margin":0.10788364024552975,"operating_margin":0.1606511876167601,"roa":0.008070138172967353,"gross_margin":0.28799572991726713,"total_equity":727181000000.0,"total_assets":1252271000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.009279556693508257,"dividend_yield":null,"eps":4.7281,"revenue":94232000000.0,"operating_income":12985000000.0,"net_income":6657330283.500001,"market_cap":null,"profit_margin":0.07064829658184058,"operating_margin":0.13779820018677308,"roa":0.00544711259548543,"gross_margin":0.23010230070464385,"total_equity":717419000000.0,"total_assets":1222176000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.012625132098173042,"dividend_yield":null,"eps":6.26,"revenue":94972000000.0,"operating_income":16664000000.0,"net_income":8814299100.0,"market_cap":null,"profit_margin":0.09280945015372952,"operating_margin":0.17546224150275871,"roa":0.007189694224050807,"gross_margin":0.24619887966979742,"total_equity":698155000000.0,"total_assets":1225963000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.018518269013411897,"dividend_yield":null,"eps":8.6,"revenue":92515000000.0,"operating_income":15584000000.0,"net_income":12370000000.0,"market_cap":null,"profit_margin":0.133708047343674,"operating_margin":0.16844835972544991,"roa":0.010627439929620059,"gross_margin":0.2412041290601524,"total_equity":667989000000.0,"total_assets":1163968000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0070331611331900116,"dividend_yield":null,"eps":4.47,"revenue":89725000000.0,"operating_income":12714000000.0,"net_income":4603000000.0,"market_cap":null,"profit_margin":0.05130119810532182,"operating_margin":0.141699637782112,"roa":0.00395266081138174,"gross_margin":0.22730565617163556,"total_equity":654471000000.0,"total_assets":1164532000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.014602957513305245,"dividend_yield":null,"eps":6.7347,"revenue":94916000000.0,"operating_income":16403000000.0,"net_income":9482693314.5,"market_cap":null,"profit_margin":0.09990616244363437,"operating_margin":0.1728159635888575,"roa":0.008218086019702205,"gross_margin":0.27802477980530155,"total_equity":649368000000.0,"total_assets":1153881000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.04172992151894307,"dividend_yield":null,"eps":4.68,"revenue":92995000000.0,"operating_income":-42360000000.0,"net_income":26251000000.0,"market_cap":null,"profit_margin":0.28228399376310553,"operating_margin":-0.45550836066455186,"roa":0.02288165362244182,"gross_margin":0.0918328942416259,"total_equity":629069000000.0,"total_assets":1147251000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.01250280858970545,"dividend_yield":null,"eps":5.38,"revenue":93653000000.0,"operating_income":14670000000.0,"net_income":7522902420.0,"market_cap":null,"profit_margin":0.08032740456792628,"operating_margin":0.1566420723308383,"roa":0.006784357285861155,"gross_margin":0.21839129552710537,"total_equity":601697000000.0,"total_assets":1108860000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.02222611069310049,"dividend_yield":null,"eps":5.898857036564633,"revenue":91745000000.0,"operating_income":15706000000.0,"net_income":12702000000.0,"market_cap":null,"profit_margin":0.1384489617962832,"operating_margin":0.1711918905662434,"roa":0.011870639745428888,"gross_margin":0.39849583083546786,"total_equity":571490000000.0,"total_assets":1070035000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.06694424994610466,"dividend_yield":null,"eps":17.740220426536776,"revenue":93376000000.0,"operating_income":11771000000.0,"net_income":37574000000.0,"market_cap":null,"profit_margin":0.4023946196024674,"operating_margin":0.12606022960932145,"roa":0.035116609874221716,"gross_margin":0.19026302261823166,"total_equity":561273000000.0,"total_assets":1069978000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.024302819180324748,"dividend_yield":null,"eps":-5.929043283405815,"revenue":63432000000.0,"operating_income":12557000000.0,"net_income":-12767000000.0,"market_cap":null,"profit_margin":-0.20127065203682684,"operating_margin":0.19796002017908942,"roa":-0.012517488893878324,"gross_margin":0.5105151973767184,"total_equity":525330000000.0,"total_assets":1019933000000.0}],"current_price":542.45,"change_pct":-0.83,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":143.83},{"date":"2016-10-25","close":143.42},{"date":"2016-10-26","close":143.94},{"date":"2016-10-27","close":144.45},{"date":"2016-10-28","close":144.0},{"date":"2016-10-31","close":144.3},{"date":"2016-11-01","close":143.63},{"date":"2016-11-02","close":143.19},{"date":"2016-11-03","close":143.64},{"date":"2016-11-04","close":142.95},{"date":"2016-11-07","close":146.91},{"date":"2016-11-08","close":147.79},{"date":"2016-11-09","close":151.28},{"date":"2016-11-10","close":156.06},{"date":"2016-11-11","close":156.92},{"date":"2016-11-14","close":157.93},{"date":"2016-11-15","close":157.46},{"date":"2016-11-16","close":157.08},{"date":"2016-11-17","close":158.39},{"date":"2016-11-18","close":157.75},{"date":"2016-11-21","close":158.71},{"date":"2016-11-22","close":158.66},{"date":"2016-11-23","close":158.11},{"date":"2016-11-25","close":158.18},{"date":"2016-11-28","close":156.97},{"date":"2016-11-29","close":157.68},{"date":"2016-11-30","close":157.44},{"date":"2016-12-01","close":160.12},{"date":"2016-12-02","close":159.39},{"date":"2016-12-05","close":160.21},{"date":"2016-12-06","close":161.34},{"date":"2016-12-07","close":164.69},{"date":"2016-12-08","close":164.11},{"date":"2016-12-09","close":164.86},{"date":"2016-12-12","close":166.12},{"date":"2016-12-13","close":166.62},{"date":"2016-12-14","close":165.06},{"date":"2016-12-15","close":165.73},{"date":"2016-12-16","close":164.76},{"date":"2016-12-19","close":165.35},{"date":"2016-12-20","close":166.36},{"date":"2016-12-21","close":165.95},{"date":"2016-12-22","close":166.03},{"date":"2016-12-23","close":165.32},{"date":"2016-12-27","close":164.95},{"date":"2016-12-28","close":163.75},{"date":"2016-12-29","close":163.05},{"date":"2016-12-30","close":162.98},{"date":"2017-01-03","close":163.83},{"date":"2017-01-04","close":164.08},{"date":"2017-01-05","close":163.3},{"date":"2017-01-06","close":163.41},{"date":"2017-01-09","close":162.02},{"date":"2017-01-10","close":161.47},{"date":"2017-01-11","close":162.23},{"date":"2017-01-12","close":161.41},{"date":"2017-01-13","close":161.9},{"date":"2017-01-17","close":159.64},{"date":"2017-01-18","close":160.49},{"date":"2017-01-19","close":159.41},{"date":"2017-01-20","close":160.21},{"date":"2017-01-23","close":158.81},{"date":"2017-01-24","close":160.72},{"date":"2017-01-25","close":164.25},{"date":"2017-01-26","close":164.92},{"date":"2017-01-27","close":164.4},{"date":"2017-01-30","close":164.8},{"date":"2017-01-31","close":164.14},{"date":"2017-02-01","close":163.61},{"date":"2017-02-02","close":163.0},{"date":"2017-02-03","close":163.94},{"date":"2017-02-06","close":163.42},{"date":"2017-02-07","close":162.93},{"date":"2017-02-08","close":162.87},{"date":"2017-02-09","close":164.04},{"date":"2017-02-10","close":164.01},{"date":"2017-02-13","close":165.85},{"date":"2017-02-14","close":166.95},{"date":"2017-02-15","close":167.28},{"date":"2017-02-16","close":167.74},{"date":"2017-02-17","close":168.57},{"date":"2017-02-21","close":168.92},{"date":"2017-02-22","close":169.61},{"date":"2017-02-23","close":170.15},{"date":"2017-02-24","close":170.22},{"date":"2017-02-27","close":170.63},{"date":"2017-02-28","close":171.42},{"date":"2017-03-01","close":177.28},{"date":"2017-03-02","close":175.89},{"date":"2017-03-03","close":175.68},{"date":"2017-03-06","close":175.4},{"date":"2017-03-07","close":175.3},{"date":"2017-03-08","close":174.97},{"date":"2017-03-09","close":175.37},{"date":"2017-03-10","close":174.98},{"date":"2017-03-13","close":175.39},{"date":"2017-03-14","close":174.73},{"date":"2017-03-15","close":174.67},{"date":"2017-03-16","close":174.08},{"date":"2017-03-17","close":172.82},{"date":"2017-03-20","close":172.07},{"date":"2017-03-21","close":169.47},{"date":"2017-03-22","close":169.3},{"date":"2017-03-23","close":169.89},{"date":"2017-03-24","close":168.66},{"date":"2017-03-27","close":167.44},{"date":"2017-03-28","close":168.31},{"date":"2017-03-29","close":166.59},{"date":"2017-03-30","close":167.36},{"date":"2017-03-31","close":166.68},{"date":"2017-04-03","close":166.87},{"date":"2017-04-04","close":166.86},{"date":"2017-04-05","close":165.83},{"date":"2017-04-06","close":166.47},{"date":"2017-04-07","close":166.17},{"date":"2017-04-10","close":166.35},{"date":"2017-04-11","close":165.7},{"date":"2017-04-12","close":165.11},{"date":"2017-04-13","close":162.9},{"date":"2017-04-17","close":164.35},{"date":"2017-04-18","close":163.69},{"date":"2017-04-19","close":162.76},{"date":"2017-04-20","close":164.98},{"date":"2017-04-21","close":163.41},{"date":"2017-04-24","close":165.78},{"date":"2017-04-25","close":167.53},{"date":"2017-04-26","close":167.63},{"date":"2017-04-27","close":166.55},{"date":"2017-04-28","close":165.21},{"date":"2017-05-01","close":165.44},{"date":"2017-05-02","close":166.05},{"date":"2017-05-03","close":166.73},{"date":"2017-05-04","close":166.34},{"date":"2017-05-05","close":166.55},{"date":"2017-05-08","close":165.02},{"date":"2017-05-09","close":163.46},{"date":"2017-05-10","close":163.72},{"date":"2017-05-11","close":163.27},{"date":"2017-05-12","close":163.32},{"date":"2017-05-15","close":163.8},{"date":"2017-05-16","close":163.61},{"date":"2017-05-17","close":161.26},{"date":"2017-05-18","close":161.62},{"date":"2017-05-19","close":163.24},{"date":"2017-05-22","close":165.13},{"date":"2017-05-23","close":165.48},{"date":"2017-05-24","close":164.93},{"date":"2017-05-25","close":165.3},{"date":"2017-05-26","close":165.69},{"date":"2017-05-30","close":165.11},{"date":"2017-05-31","close":165.28},{"date":"2017-06-01","close":166.66},{"date":"2017-06-02","close":166.29},{"date":"2017-06-05","close":166.52},{"date":"2017-06-06","close":166.13},{"date":"2017-06-07","close":166.5},{"date":"2017-06-08","close":166.94},{"date":"2017-06-09","close":170.0},{"date":"2017-06-12","close":170.5},{"date":"2017-06-13","close":171.47},{"date":"2017-06-14","close":171.45},{"date":"2017-06-15","close":170.55},{"date":"2017-06-16","close":170.48},{"date":"2017-06-19","close":171.55},{"date":"2017-06-20","close":170.55},{"date":"2017-06-21","close":169.62},{"date":"2017-06-22","close":168.32},{"date":"2017-06-23","close":167.22},{"date":"2017-06-26","close":167.49},{"date":"2017-06-27","close":167.35},{"date":"2017-06-28","close":169.89},{"date":"2017-06-29","close":169.3},{"date":"2017-06-30","close":169.37},{"date":"2017-07-03","close":171.8},{"date":"2017-07-05","close":171.85},{"date":"2017-07-06","close":170.2},{"date":"2017-07-07","close":171.14},{"date":"2017-07-10","close":170.25},{"date":"2017-07-11","close":169.24},{"date":"2017-07-12","close":169.92},{"date":"2017-07-13","close":169.69},{"date":"2017-07-14","close":169.47},{"date":"2017-07-17","close":170.16},{"date":"2017-07-18","close":170.31},{"date":"2017-07-19","close":171.2},{"date":"2017-07-20","close":171.33},{"date":"2017-07-21","close":171.34},{"date":"2017-07-24","close":171.37},{"date":"2017-07-25","close":172.94},{"date":"2017-07-26","close":173.02},{"date":"2017-07-27","close":173.05},{"date":"2017-07-28","close":174.0},{"date":"2017-07-31","close":174.97},{"date":"2017-08-01","close":176.29},{"date":"2017-08-02","close":177.85},{"date":"2017-08-03","close":178.99},{"date":"2017-08-04","close":179.92},{"date":"2017-08-07","close":178.04},{"date":"2017-08-08","close":176.43},{"date":"2017-08-09","close":178.06},{"date":"2017-08-10","close":176.36},{"date":"2017-08-11","close":175.34},{"date":"2017-08-14","close":177.29},{"date":"2017-08-15","close":177.47},{"date":"2017-08-16","close":178.54},{"date":"2017-08-17","close":177.16},{"date":"2017-08-18","close":177.56},{"date":"2017-08-21","close":178.34},{"date":"2017-08-22","close":180.45},{"date":"2017-08-23","close":179.98},{"date":"2017-08-24","close":178.43},{"date":"2017-08-25","close":179.6},{"date":"2017-08-28","close":178.7},{"date":"2017-08-29","close":178.62},{"date":"2017-08-30","close":180.35},{"date":"2017-08-31","close":181.16},{"date":"2017-09-01","close":180.73},{"date":"2017-09-05","close":176.98},{"date":"2017-09-06","close":176.79},{"date":"2017-09-07","close":173.99},{"date":"2017-09-08","close":175.5},{"date":"2017-09-11","close":177.87},{"date":"2017-09-12","close":178.63},{"date":"2017-09-13","close":178.92},{"date":"2017-09-14","close":178.57},{"date":"2017-09-15","close":179.89},{"date":"2017-09-18","close":181.47},{"date":"2017-09-19","close":183.01},{"date":"2017-09-20","close":183.82},{"date":"2017-09-21","close":183.16},{"date":"2017-09-22","close":181.86},{"date":"2017-09-25","close":182.52},{"date":"2017-09-26","close":181.86},{"date":"2017-09-27","close":183.27},{"date":"2017-09-28","close":183.21},{"date":"2017-09-29","close":183.32},{"date":"2017-10-02","close":185.41},{"date":"2017-10-03","close":185.67},{"date":"2017-10-04","close":185.83},{"date":"2017-10-05","close":187.12},{"date":"2017-10-06","close":187.43},{"date":"2017-10-09","close":187.5},{"date":"2017-10-10","close":188.0},{"date":"2017-10-11","close":187.46},{"date":"2017-10-12","close":186.3},{"date":"2017-10-13","close":187.37},{"date":"2017-10-16","close":187.96},{"date":"2017-10-17","close":187.39},{"date":"2017-10-18","close":187.85},{"date":"2017-10-19","close":187.21},{"date":"2017-10-20","close":189.04},{"date":"2017-10-23","close":189.39},{"date":"2017-10-24","close":189.78},{"date":"2017-10-25","close":188.8},{"date":"2017-10-26","close":188.61},{"date":"2017-10-27","close":188.59},{"date":"2017-10-30","close":187.85},{"date":"2017-10-31","close":186.94},{"date":"2017-11-01","close":187.17},{"date":"2017-11-02","close":188.61},{"date":"2017-11-03","close":187.27},{"date":"2017-11-06","close":186.68},{"date":"2017-11-07","close":186.3},{"date":"2017-11-08","close":184.6},{"date":"2017-11-09","close":184.49},{"date":"2017-11-10","close":183.68},{"date":"2017-11-13","close":184.4},{"date":"2017-11-14","close":183.34},{"date":"2017-11-15","close":181.81},{"date":"2017-11-16","close":182.05},{"date":"2017-11-17","close":181.06},{"date":"2017-11-20","close":181.63},{"date":"2017-11-21","close":183.18},{"date":"2017-11-22","close":182.56},{"date":"2017-11-24","close":182.36},{"date":"2017-11-27","close":183.49},{"date":"2017-11-28","close":187.54},{"date":"2017-11-29","close":189.85},{"date":"2017-11-30","close":193.01},{"date":"2017-12-01","close":194.56},{"date":"2017-12-04","close":196.96},{"date":"2017-12-05","close":196.07},{"date":"2017-12-06","close":196.01},{"date":"2017-12-07","close":196.34},{"date":"2017-12-08","close":196.44},{"date":"2017-12-11","close":196.7},{"date":"2017-12-12","close":199.07},{"date":"2017-12-13","close":197.4},{"date":"2017-12-14","close":196.66},{"date":"2017-12-15","close":197.78},{"date":"2017-12-18","close":199.34},{"date":"2017-12-19","close":197.91},{"date":"2017-12-20","close":197.79},{"date":"2017-12-21","close":198.89},{"date":"2017-12-22","close":197.92},{"date":"2017-12-26","close":197.57},{"date":"2017-12-27","close":198.69},{"date":"2017-12-28","close":199.56},{"date":"2017-12-29","close":198.22},{"date":"2018-01-02","close":197.22},{"date":"2018-01-03","close":199.79},{"date":"2018-01-04","close":200.69},{"date":"2018-01-05","close":201.42},{"date":"2018-01-08","close":202.74},{"date":"2018-01-09","close":203.02},{"date":"2018-01-10","close":205.61},{"date":"2018-01-11","close":206.69},{"date":"2018-01-12","close":210.16},{"date":"2018-01-16","close":210.29},{"date":"2018-01-17","close":214.16},{"date":"2018-01-18","close":213.19},{"date":"2018-01-19","close":213.25},{"date":"2018-01-22","close":215.97},{"date":"2018-01-23","close":215.56},{"date":"2018-01-24","close":215.61},{"date":"2018-01-25","close":215.1},{"date":"2018-01-26","close":217.19},{"date":"2018-01-29","close":215.46},{"date":"2018-01-30","close":214.41},{"date":"2018-01-31","close":214.38},{"date":"2018-02-01","close":217.25},{"date":"2018-02-02","close":209.12},{"date":"2018-02-05","close":196.8},{"date":"2018-02-06","close":201.24},{"date":"2018-02-07","close":200.37},{"date":"2018-02-08","close":191.42},{"date":"2018-02-09","close":196.02},{"date":"2018-02-12","close":198.89},{"date":"2018-02-13","close":197.99},{"date":"2018-02-14","close":200.54},{"date":"2018-02-15","close":203.9},{"date":"2018-02-16","close":203.79},{"date":"2018-02-20","close":203.05},{"date":"2018-02-21","close":201.02},{"date":"2018-02-22","close":200.73},{"date":"2018-02-23","close":202.76},{"date":"2018-02-26","close":210.62},{"date":"2018-02-27","close":209.66},{"date":"2018-02-28","close":207.2},{"date":"2018-03-01","close":201.53},{"date":"2018-03-02","close":201.34},{"date":"2018-03-05","close":203.24},{"date":"2018-03-06","close":204.55},{"date":"2018-03-07","close":204.3},{"date":"2018-03-08","close":205.29},{"date":"2018-03-09","close":212.94},{"date":"2018-03-12","close":211.82},{"date":"2018-03-13","close":209.13},{"date":"2018-03-14","close":206.99},{"date":"2018-03-15","close":207.82},{"date":"2018-03-16","close":206.96},{"date":"2018-03-19","close":203.99},{"date":"2018-03-20","close":204.75},{"date":"2018-03-21","close":204.83},{"date":"2018-03-22","close":197.63},{"date":"2018-03-23","close":192.46},{"date":"2018-03-26","close":199.34},{"date":"2018-03-27","close":196.15},{"date":"2018-03-28","close":196.67},{"date":"2018-03-29","close":199.48},{"date":"2018-04-02","close":195.0},{"date":"2018-04-03","close":197.96},{"date":"2018-04-04","close":200.11},{"date":"2018-04-05","close":200.85},{"date":"2018-04-06","close":195.49},{"date":"2018-04-09","close":195.33},{"date":"2018-04-10","close":197.8},{"date":"2018-04-11","close":195.22},{"date":"2018-04-12","close":198.13},{"date":"2018-04-13","close":197.0},{"date":"2018-04-16","close":198.22},{"date":"2018-04-17","close":199.27},{"date":"2018-04-18","close":199.51},{"date":"2018-04-19","close":200.38},{"date":"2018-04-20","close":200.13},{"date":"2018-04-23","close":199.42},{"date":"2018-04-24","close":196.8},{"date":"2018-04-25","close":196.8},{"date":"2018-04-26","close":197.03},{"date":"2018-04-27","close":197.23},{"date":"2018-04-30","close":193.73},{"date":"2018-05-01","close":195.11},{"date":"2018-05-02","close":193.31},{"date":"2018-05-03","close":191.61},{"date":"2018-05-04","close":195.64},{"date":"2018-05-07","close":197.06},{"date":"2018-05-08","close":196.24},{"date":"2018-05-09","close":199.87},{"date":"2018-05-10","close":201.2},{"date":"2018-05-11","close":199.3},{"date":"2018-05-14","close":199.18},{"date":"2018-05-15","close":197.36},{"date":"2018-05-16","close":197.83},{"date":"2018-05-17","close":197.49},{"date":"2018-05-18","close":196.06},{"date":"2018-05-21","close":197.91},{"date":"2018-05-22","close":198.13},{"date":"2018-05-23","close":195.95},{"date":"2018-05-24","close":194.83},{"date":"2018-05-25","close":194.15},{"date":"2018-05-29","close":189.87},{"date":"2018-05-30","close":194.1},{"date":"2018-05-31","close":191.53},{"date":"2018-06-01","close":192.23},{"date":"2018-06-04","close":191.3},{"date":"2018-06-05","close":190.77},{"date":"2018-06-06","close":193.99},{"date":"2018-06-07","close":195.57},{"date":"2018-06-08","close":196.01},{"date":"2018-06-11","close":195.33},{"date":"2018-06-12","close":195.27},{"date":"2018-06-13","close":194.55},{"date":"2018-06-14","close":192.5},{"date":"2018-06-15","close":191.76},{"date":"2018-06-18","close":191.11},{"date":"2018-06-19","close":190.35},{"date":"2018-06-20","close":189.5},{"date":"2018-06-21","close":188.86},{"date":"2018-06-22","close":188.91},{"date":"2018-06-25","close":186.73},{"date":"2018-06-26","close":186.44},{"date":"2018-06-27","close":184.91},{"date":"2018-06-28","close":187.09},{"date":"2018-06-29","close":186.65},{"date":"2018-07-02","close":187.83},{"date":"2018-07-03","close":186.02},{"date":"2018-07-05","close":187.5},{"date":"2018-07-06","close":187.56},{"date":"2018-07-09","close":189.64},{"date":"2018-07-10","close":189.9},{"date":"2018-07-11","close":189.91},{"date":"2018-07-12","close":189.96},{"date":"2018-07-13","close":190.96},{"date":"2018-07-16","close":192.0},{"date":"2018-07-17","close":190.41},{"date":"2018-07-18","close":200.44},{"date":"2018-07-19","close":197.49},{"date":"2018-07-20","close":196.78},{"date":"2018-07-23","close":197.85},{"date":"2018-07-24","close":198.46},{"date":"2018-07-25","close":197.61},{"date":"2018-07-26","close":197.46},{"date":"2018-07-27","close":197.95},{"date":"2018-07-30","close":199.09},{"date":"2018-07-31","close":197.87},{"date":"2018-08-01","close":197.85},{"date":"2018-08-02","close":198.06},{"date":"2018-08-03","close":200.24},{"date":"2018-08-06","close":206.06},{"date":"2018-08-07","close":208.72},{"date":"2018-08-08","close":208.94},{"date":"2018-08-09","close":209.1},{"date":"2018-08-10","close":206.63},{"date":"2018-08-13","close":205.17},{"date":"2018-08-14","close":205.83},{"date":"2018-08-15","close":204.5},{"date":"2018-08-16","close":207.56},{"date":"2018-08-17","close":208.14},{"date":"2018-08-20","close":208.46},{"date":"2018-08-21","close":208.49},{"date":"2018-08-22","close":207.33},{"date":"2018-08-23","close":207.24},{"date":"2018-08-24","close":207.98},{"date":"2018-08-27","close":210.51},{"date":"2018-08-28","close":210.77},{"date":"2018-08-29","close":211.27},{"date":"2018-08-30","close":209.75},{"date":"2018-08-31","close":208.72},{"date":"2018-09-04","close":210.05},{"date":"2018-09-05","close":212.26},{"date":"2018-09-06","close":212.88},{"date":"2018-09-07","close":214.04},{"date":"2018-09-10","close":215.11},{"date":"2018-09-11","close":215.1},{"date":"2018-09-12","close":214.59},{"date":"2018-09-13","close":214.89},{"date":"2018-09-14","close":216.37},{"date":"2018-09-17","close":216.29},{"date":"2018-09-18","close":218.3},{"date":"2018-09-19","close":220.95},{"date":"2018-09-20","close":221.68},{"date":"2018-09-21","close":220.52},{"date":"2018-09-24","close":218.13},{"date":"2018-09-25","close":218.05},{"date":"2018-09-26","close":216.11},{"date":"2018-09-27","close":216.7},{"date":"2018-09-28","close":214.11},{"date":"2018-10-01","close":214.78},{"date":"2018-10-02","close":215.29},{"date":"2018-10-03","close":216.4},{"date":"2018-10-04","close":218.97},{"date":"2018-10-05","close":219.46},{"date":"2018-10-08","close":222.06},{"date":"2018-10-09","close":223.76},{"date":"2018-10-10","close":213.1},{"date":"2018-10-11","close":205.19},{"date":"2018-10-12","close":206.8},{"date":"2018-10-15","close":205.03},{"date":"2018-10-16","close":209.83},{"date":"2018-10-17","close":210.52},{"date":"2018-10-18","close":208.7},{"date":"2018-10-19","close":209.83},{"date":"2018-10-22","close":206.19},{"date":"2018-10-23","close":204.0},{"date":"2018-10-24","close":199.81},{"date":"2018-10-25","close":201.98},{"date":"2018-10-26","close":198.49},{"date":"2018-10-29","close":200.04},{"date":"2018-10-30","close":203.35},{"date":"2018-10-31","close":205.28},{"date":"2018-11-01","close":205.86},{"date":"2018-11-02","close":206.57},{"date":"2018-11-05","close":216.24},{"date":"2018-11-06","close":218.51},{"date":"2018-11-07","close":221.24},{"date":"2018-11-08","close":222.42},{"date":"2018-11-09","close":219.63},{"date":"2018-11-12","close":215.42},{"date":"2018-11-13","close":217.92},{"date":"2018-11-14","close":216.03},{"date":"2018-11-15","close":217.38},{"date":"2018-11-16","close":218.41},{"date":"2018-11-19","close":217.94},{"date":"2018-11-20","close":210.71},{"date":"2018-11-21","close":210.86},{"date":"2018-11-23","close":207.07},{"date":"2018-11-26","close":210.63},{"date":"2018-11-27","close":212.53},{"date":"2018-11-28","close":217.5},{"date":"2018-11-29","close":217.7},{"date":"2018-11-30","close":218.24},{"date":"2018-12-03","close":220.81},{"date":"2018-12-04","close":210.12},{"date":"2018-12-06","close":207.96},{"date":"2018-12-07","close":204.88},{"date":"2018-12-10","close":203.26},{"date":"2018-12-11","close":202.28},{"date":"2018-12-12","close":202.48},{"date":"2018-12-13","close":202.42},{"date":"2018-12-14","close":200.0},{"date":"2018-12-17","close":197.92},{"date":"2018-12-18","close":196.52},{"date":"2018-12-19","close":195.17},{"date":"2018-12-20","close":193.58},{"date":"2018-12-21","close":192.1},{"date":"2018-12-24","close":187.76},{"date":"2018-12-26","close":197.57},{"date":"2018-12-27","close":200.12},{"date":"2018-12-28","close":202.08},{"date":"2018-12-31","close":204.18},{"date":"2019-01-02","close":202.8},{"date":"2019-01-03","close":191.66},{"date":"2019-01-04","close":195.2},{"date":"2019-01-07","close":196.91},{"date":"2019-01-08","close":196.31},{"date":"2019-01-09","close":196.37},{"date":"2019-01-10","close":196.58},{"date":"2019-01-11","close":196.29},{"date":"2019-01-14","close":195.78},{"date":"2019-01-15","close":196.94},{"date":"2019-01-16","close":198.41},{"date":"2019-01-17","close":198.78},{"date":"2019-01-18","close":204.48},{"date":"2019-01-22","close":200.72},{"date":"2019-01-23","close":201.15},{"date":"2019-01-24","close":201.02},{"date":"2019-01-25","close":202.75},{"date":"2019-01-28","close":200.95},{"date":"2019-01-29","close":202.05},{"date":"2019-01-30","close":205.96},{"date":"2019-01-31","close":205.54},{"date":"2019-02-01","close":209.19},{"date":"2019-02-04","close":208.52},{"date":"2019-02-05","close":207.82},{"date":"2019-02-06","close":206.01},{"date":"2019-02-07","close":201.73},{"date":"2019-02-08","close":200.92},{"date":"2019-02-11","close":203.05},{"date":"2019-02-12","close":206.15},{"date":"2019-02-13","close":205.8},{"date":"2019-02-14","close":202.78},{"date":"2019-02-15","close":205.29},{"date":"2019-02-19","close":205.69},{"date":"2019-02-20","close":206.16},{"date":"2019-02-21","close":205.33},{"date":"2019-02-22","close":201.91},{"date":"2019-02-25","close":202.31},{"date":"2019-02-26","close":201.9},{"date":"2019-02-27","close":202.29},{"date":"2019-02-28","close":201.3},{"date":"2019-03-01","close":203.13},{"date":"2019-03-04","close":201.81},{"date":"2019-03-05","close":201.47},{"date":"2019-03-06","close":200.67},{"date":"2019-03-07","close":199.3},{"date":"2019-03-08","close":198.7},{"date":"2019-03-11","close":202.09},{"date":"2019-03-12","close":202.5},{"date":"2019-03-13","close":204.06},{"date":"2019-03-14","close":203.38},{"date":"2019-03-15","close":204.31},{"date":"2019-03-18","close":206.68},{"date":"2019-03-19","close":205.15},{"date":"2019-03-20","close":203.27},{"date":"2019-03-21","close":204.43},{"date":"2019-03-22","close":200.55},{"date":"2019-03-25","close":199.44},{"date":"2019-03-26","close":200.62},{"date":"2019-03-27","close":199.21},{"date":"2019-03-28","close":200.66},{"date":"2019-03-29","close":200.89},{"date":"2019-04-01","close":205.0},{"date":"2019-04-02","close":203.88},{"date":"2019-04-03","close":203.67},{"date":"2019-04-04","close":204.1},{"date":"2019-04-05","close":205.33},{"date":"2019-04-08","close":205.25},{"date":"2019-04-09","close":204.92},{"date":"2019-04-10","close":204.52},{"date":"2019-04-11","close":206.67},{"date":"2019-04-12","close":210.56},{"date":"2019-04-15","close":209.74},{"date":"2019-04-16","close":211.8},{"date":"2019-04-17","close":210.37},{"date":"2019-04-18","close":209.99},{"date":"2019-04-22","close":209.49},{"date":"2019-04-23","close":211.61},{"date":"2019-04-24","close":210.57},{"date":"2019-04-25","close":211.95},{"date":"2019-04-26","close":214.22},{"date":"2019-04-29","close":216.58},{"date":"2019-04-30","close":216.71},{"date":"2019-05-01","close":216.71},{"date":"2019-05-02","close":215.93},{"date":"2019-05-03","close":218.6},{"date":"2019-05-06","close":213.16},{"date":"2019-05-07","close":209.43},{"date":"2019-05-08","close":209.29},{"date":"2019-05-09","close":208.56},{"date":"2019-05-10","close":209.02},{"date":"2019-05-13","close":205.01},{"date":"2019-05-14","close":203.69},{"date":"2019-05-15","close":202.98},{"date":"2019-05-16","close":204.63},{"date":"2019-05-17","close":203.27},{"date":"2019-05-20","close":202.73},{"date":"2019-05-21","close":203.36},{"date":"2019-05-22","close":202.6},{"date":"2019-05-23","close":201.3},{"date":"2019-05-24","close":201.69},{"date":"2019-05-28","close":199.7},{"date":"2019-05-29","close":198.52},{"date":"2019-05-30","close":199.74},{"date":"2019-05-31","close":197.42},{"date":"2019-06-03","close":198.56},{"date":"2019-06-04","close":201.59},{"date":"2019-06-05","close":203.3},{"date":"2019-06-06","close":204.77},{"date":"2019-06-07","close":205.81},{"date":"2019-06-10","close":207.16},{"date":"2019-06-11","close":206.63},{"date":"2019-06-12","close":204.57},{"date":"2019-06-13","close":204.99},{"date":"2019-06-14","close":205.16},{"date":"2019-06-17","close":203.48},{"date":"2019-06-18","close":206.01},{"date":"2019-06-19","close":206.75},{"date":"2019-06-20","close":208.04},{"date":"2019-06-21","close":206.21},{"date":"2019-06-24","close":206.85},{"date":"2019-06-25","close":208.07},{"date":"2019-06-26","close":208.51},{"date":"2019-06-27","close":212.02},{"date":"2019-06-28","close":213.17},{"date":"2019-07-01","close":214.62},{"date":"2019-07-02","close":214.54},{"date":"2019-07-03","close":215.16},{"date":"2019-07-05","close":215.25},{"date":"2019-07-08","close":215.13},{"date":"2019-07-09","close":214.75},{"date":"2019-07-10","close":214.03},{"date":"2019-07-11","close":213.17},{"date":"2019-07-12","close":214.1},{"date":"2019-07-15","close":213.54},{"date":"2019-07-16","close":212.88},{"date":"2019-07-17","close":207.45},{"date":"2019-07-18","close":207.98},{"date":"2019-07-19","close":205.97},{"date":"2019-07-22","close":204.84},{"date":"2019-07-23","close":206.46},{"date":"2019-07-24","close":207.97},{"date":"2019-07-25","close":207.9},{"date":"2019-07-26","close":209.9},{"date":"2019-07-29","close":208.61},{"date":"2019-07-30","close":207.81},{"date":"2019-07-31","close":205.43},{"date":"2019-08-01","close":201.71},{"date":"2019-08-02","close":202.67},{"date":"2019-08-05","close":197.73},{"date":"2019-08-06","close":200.55},{"date":"2019-08-07","close":198.21},{"date":"2019-08-08","close":200.52},{"date":"2019-08-09","close":199.05},{"date":"2019-08-12","close":197.18},{"date":"2019-08-13","close":198.78},{"date":"2019-08-14","close":195.81},{"date":"2019-08-15","close":198.31},{"date":"2019-08-16","close":199.72},{"date":"2019-08-19","close":200.94},{"date":"2019-08-20","close":198.15},{"date":"2019-08-21","close":199.24},{"date":"2019-08-22","close":201.01},{"date":"2019-08-23","close":197.16},{"date":"2019-08-26","close":200.2},{"date":"2019-08-27","close":198.35},{"date":"2019-08-28","close":200.45},{"date":"2019-08-29","close":203.2},{"date":"2019-08-30","close":203.41},{"date":"2019-09-03","close":200.9},{"date":"2019-09-04","close":202.19},{"date":"2019-09-05","close":204.24},{"date":"2019-09-06","close":204.73},{"date":"2019-09-09","close":206.62},{"date":"2019-09-10","close":208.31},{"date":"2019-09-11","close":210.91},{"date":"2019-09-12","close":211.37},{"date":"2019-09-13","close":213.61},{"date":"2019-09-16","close":210.33},{"date":"2019-09-17","close":210.15},{"date":"2019-09-18","close":210.9},{"date":"2019-09-19","close":209.22},{"date":"2019-09-20","close":208.12},{"date":"2019-09-23","close":207.96},{"date":"2019-09-24","close":206.4},{"date":"2019-09-25","close":208.11},{"date":"2019-09-26","close":206.9},{"date":"2019-09-27","close":207.45},{"date":"2019-09-30","close":208.02},{"date":"2019-10-01","close":206.71},{"date":"2019-10-02","close":203.1},{"date":"2019-10-03","close":204.98},{"date":"2019-10-04","close":208.08},{"date":"2019-10-07","close":207.24},{"date":"2019-10-08","close":204.09},{"date":"2019-10-09","close":206.69},{"date":"2019-10-10","close":206.86},{"date":"2019-10-11","close":208.08},{"date":"2019-10-14","close":207.91},{"date":"2019-10-15","close":209.38},{"date":"2019-10-16","close":209.29},{"date":"2019-10-17","close":208.62},{"date":"2019-10-18","close":208.76},{"date":"2019-10-21","close":211.49},{"date":"2019-10-22","close":210.62},{"date":"2019-10-23","close":210.96},{"date":"2019-10-24","close":210.26},{"date":"2019-10-25","close":211.8},{"date":"2019-10-28","close":212.86},{"date":"2019-10-29","close":213.01},{"date":"2019-10-30","close":213.25},{"date":"2019-10-31","close":212.58},{"date":"2019-11-01","close":215.83},{"date":"2019-11-04","close":217.98},{"date":"2019-11-05","close":220.88},{"date":"2019-11-06","close":222.0},{"date":"2019-11-07","close":222.74},{"date":"2019-11-08","close":221.31},{"date":"2019-11-11","close":220.85},{"date":"2019-11-12","close":220.89},{"date":"2019-11-13","close":219.77},{"date":"2019-11-14","close":219.36},{"date":"2019-11-15","close":219.74},{"date":"2019-11-18","close":219.35},{"date":"2019-11-19","close":219.03},{"date":"2019-11-20","close":217.48},{"date":"2019-11-21","close":216.63},{"date":"2019-11-22","close":217.96},{"date":"2019-11-25","close":219.06},{"date":"2019-11-26","close":218.9},{"date":"2019-11-27","close":220.5},{"date":"2019-11-29","close":220.3},{"date":"2019-12-02","close":220.33},{"date":"2019-12-03","close":218.08},{"date":"2019-12-04","close":218.4},{"date":"2019-12-05","close":219.6},{"date":"2019-12-06","close":222.61},{"date":"2019-12-09","close":221.38},{"date":"2019-12-10","close":221.26},{"date":"2019-12-11","close":222.57},{"date":"2019-12-12","close":225.92},{"date":"2019-12-13","close":225.37},{"date":"2019-12-16","close":226.85},{"date":"2019-12-17","close":227.05},{"date":"2019-12-18","close":225.01},{"date":"2019-12-19","close":225.21},{"date":"2019-12-20","close":226.31},{"date":"2019-12-23","close":225.48},{"date":"2019-12-24","close":225.47},{"date":"2019-12-26","close":226.45},{"date":"2019-12-27","close":226.14},{"date":"2019-12-30","close":225.76},{"date":"2019-12-31","close":226.5},{"date":"2020-01-02","close":228.39},{"date":"2020-01-03","close":226.18},{"date":"2020-01-06","close":226.99},{"date":"2020-01-07","close":225.92},{"date":"2020-01-08","close":225.99},{"date":"2020-01-09","close":228.65},{"date":"2020-01-10","close":226.62},{"date":"2020-01-13","close":228.45},{"date":"2020-01-14","close":227.17},{"date":"2020-01-15","close":228.35},{"date":"2020-01-16","close":229.73},{"date":"2020-01-17","close":230.2},{"date":"2020-01-21","close":228.63},{"date":"2020-01-22","close":229.54},{"date":"2020-01-23","close":229.38},{"date":"2020-01-24","close":226.86},{"date":"2020-01-27","close":222.45},{"date":"2020-01-28","close":224.03},{"date":"2020-01-29","close":224.5},{"date":"2020-01-30","close":227.88},{"date":"2020-01-31","close":224.43},{"date":"2020-02-03","close":223.47},{"date":"2020-02-04","close":225.08},{"date":"2020-02-05","close":228.65},{"date":"2020-02-06","close":229.61},{"date":"2020-02-07","close":227.38},{"date":"2020-02-10","close":227.11},{"date":"2020-02-11","close":227.33},{"date":"2020-02-12","close":227.44},{"date":"2020-02-13","close":226.47},{"date":"2020-02-14","close":226.8},{"date":"2020-02-18","close":226.77},{"date":"2020-02-19","close":229.24},{"date":"2020-02-20","close":228.17},{"date":"2020-02-21","close":229.33},{"date":"2020-02-24","close":221.69},{"date":"2020-02-25","close":218.05},{"date":"2020-02-26","close":216.06},{"date":"2020-02-27","close":207.67},{"date":"2020-02-28","close":206.34},{"date":"2020-03-02","close":217.63},{"date":"2020-03-03","close":208.81},{"date":"2020-03-04","close":217.86},{"date":"2020-03-05","close":208.96},{"date":"2020-03-06","close":205.98},{"date":"2020-03-09","close":193.13},{"date":"2020-03-10","close":202.73},{"date":"2020-03-11","close":194.64},{"date":"2020-03-12","close":175.97},{"date":"2020-03-13","close":196.4},{"date":"2020-03-16","close":177.77},{"date":"2020-03-17","close":187.6},{"date":"2020-03-18","close":172.44},{"date":"2020-03-19","close":174.68},{"date":"2020-03-20","close":170.06},{"date":"2020-03-23","close":162.13},{"date":"2020-03-24","close":178.2},{"date":"2020-03-25","close":180.47},{"date":"2020-03-26","close":183.9},{"date":"2020-03-27","close":179.66},{"date":"2020-03-30","close":183.18},{"date":"2020-03-31","close":182.83},{"date":"2020-04-01","close":175.95},{"date":"2020-04-02","close":179.73},{"date":"2020-04-03","close":178.34},{"date":"2020-04-06","close":185.24},{"date":"2020-04-07","close":185.25},{"date":"2020-04-08","close":191.01},{"date":"2020-04-09","close":193.84},{"date":"2020-04-13","close":188.77},{"date":"2020-04-14","close":192.94},{"date":"2020-04-15","close":188.57},{"date":"2020-04-16","close":187.96},{"date":"2020-04-17","close":191.2},{"date":"2020-04-20","close":188.75},{"date":"2020-04-21","close":183.48},{"date":"2020-04-22","close":186.58},{"date":"2020-04-23","close":185.63},{"date":"2020-04-24","close":186.52},{"date":"2020-04-27","close":187.46},{"date":"2020-04-28","close":187.12},{"date":"2020-04-29","close":189.61},{"date":"2020-04-30","close":187.36},{"date":"2020-05-01","close":182.67},{"date":"2020-05-04","close":177.95},{"date":"2020-05-05","close":176.03},{"date":"2020-05-06","close":172.38},{"date":"2020-05-07","close":173.48},{"date":"2020-05-08","close":176.83},{"date":"2020-05-11","close":174.64},{"date":"2020-05-12","close":172.81},{"date":"2020-05-13","close":170.57},{"date":"2020-05-14","close":170.93},{"date":"2020-05-15","close":169.25},{"date":"2020-05-18","close":175.46},{"date":"2020-05-19","close":172.49},{"date":"2020-05-20","close":176.02},{"date":"2020-05-21","close":174.94},{"date":"2020-05-22","close":174.93},{"date":"2020-05-26","close":180.34},{"date":"2020-05-27","close":185.77},{"date":"2020-05-28","close":185.1},{"date":"2020-05-29","close":185.58},{"date":"2020-06-01","close":183.84},{"date":"2020-06-02","close":185.94},{"date":"2020-06-03","close":190.82},{"date":"2020-06-04","close":192.05},{"date":"2020-06-05","close":200.66},{"date":"2020-06-08","close":201.56},{"date":"2020-06-09","close":196.07},{"date":"2020-06-10","close":191.51},{"date":"2020-06-11","close":178.02},{"date":"2020-06-12","close":181.21},{"date":"2020-06-15","close":181.55},{"date":"2020-06-16","close":182.3},{"date":"2020-06-17","close":180.86},{"date":"2020-06-18","close":180.73},{"date":"2020-06-19","close":179.72},{"date":"2020-06-22","close":180.17},{"date":"2020-06-23","close":181.01},{"date":"2020-06-24","close":177.53},{"date":"2020-06-25","close":178.85},{"date":"2020-06-26","close":175.37},{"date":"2020-06-29","close":177.19},{"date":"2020-06-30","close":178.51},{"date":"2020-07-01","close":177.99},{"date":"2020-07-02","close":178.83},{"date":"2020-07-06","close":182.72},{"date":"2020-07-07","close":181.15},{"date":"2020-07-08","close":181.2},{"date":"2020-07-09","close":178.8},{"date":"2020-07-10","close":182.9},{"date":"2020-07-13","close":184.13},{"date":"2020-07-14","close":189.71},{"date":"2020-07-15","close":190.56},{"date":"2020-07-16","close":191.01},{"date":"2020-07-17","close":190.76},{"date":"2020-07-20","close":190.48},{"date":"2020-07-21","close":192.27},{"date":"2020-07-22","close":192.1},{"date":"2020-07-23","close":193.25},{"date":"2020-07-24","close":194.52},{"date":"2020-07-27","close":192.14},{"date":"2020-07-28","close":194.12},{"date":"2020-07-29","close":196.41},{"date":"2020-07-30","close":194.3},{"date":"2020-07-31","close":195.78},{"date":"2020-08-03","close":199.26},{"date":"2020-08-04","close":200.24},{"date":"2020-08-05","close":203.62},{"date":"2020-08-06","close":205.02},{"date":"2020-08-07","close":209.48},{"date":"2020-08-10","close":212.58},{"date":"2020-08-11","close":212.66},{"date":"2020-08-12","close":213.24},{"date":"2020-08-13","close":211.98},{"date":"2020-08-14","close":210.96},{"date":"2020-08-17","close":206.78},{"date":"2020-08-18","close":208.33},{"date":"2020-08-19","close":207.21},{"date":"2020-08-20","close":206.12},{"date":"2020-08-21","close":207.43},{"date":"2020-08-24","close":212.61},{"date":"2020-08-25","close":213.35},{"date":"2020-08-26","close":214.66},{"date":"2020-08-27","close":216.87},{"date":"2020-08-28","close":218.55},{"date":"2020-08-31","close":218.04},{"date":"2020-09-01","close":218.55},{"date":"2020-09-02","close":221.68},{"date":"2020-09-03","close":218.15},{"date":"2020-09-04","close":218.32},{"date":"2020-09-08","close":217.8},{"date":"2020-09-09","close":219.63},{"date":"2020-09-10","close":217.8},{"date":"2020-09-11","close":217.93},{"date":"2020-09-14","close":219.94},{"date":"2020-09-15","close":218.94},{"date":"2020-09-16","close":219.59},{"date":"2020-09-17","close":218.05},{"date":"2020-09-18","close":218.21},{"date":"2020-09-21","close":213.02},{"date":"2020-09-22","close":214.16},{"date":"2020-09-23","close":209.61},{"date":"2020-09-24","close":208.72},{"date":"2020-09-25","close":210.45},{"date":"2020-09-28","close":213.54},{"date":"2020-09-29","close":210.44},{"date":"2020-09-30","close":212.94},{"date":"2020-10-01","close":212.02},{"date":"2020-10-02","close":211.18},{"date":"2020-10-05","close":212.36},{"date":"2020-10-06","close":210.26},{"date":"2020-10-07","close":213.29},{"date":"2020-10-08","close":215.15},{"date":"2020-10-09","close":215.68},{"date":"2020-10-12","close":216.41},{"date":"2020-10-13","close":212.31},{"date":"2020-10-14","close":210.91},{"date":"2020-10-15","close":211.65},{"date":"2020-10-16","close":211.91},{"date":"2020-10-19","close":208.99},{"date":"2020-10-20","close":210.06},{"date":"2020-10-21","close":210.18},{"date":"2020-10-22","close":211.61},{"date":"2020-10-23","close":212.71},{"date":"2020-10-26","close":208.49},{"date":"2020-10-27","close":206.88},{"date":"2020-10-28","close":200.7},{"date":"2020-10-29","close":201.51},{"date":"2020-10-30","close":201.9},{"date":"2020-11-02","close":204.31},{"date":"2020-11-03","close":206.63},{"date":"2020-11-04","close":206.17},{"date":"2020-11-05","close":207.45},{"date":"2020-11-06","close":208.85},{"date":"2020-11-09","close":221.5},{"date":"2020-11-10","close":228.48},{"date":"2020-11-11","close":227.37},{"date":"2020-11-12","close":224.72},{"date":"2020-11-13","close":227.42},{"date":"2020-11-16","close":233.1},{"date":"2020-11-17","close":233.16},{"date":"2020-11-18","close":230.07},{"date":"2020-11-19","close":229.53},{"date":"2020-11-20","close":227.01},{"date":"2020-11-23","close":229.54},{"date":"2020-11-24","close":233.92},{"date":"2020-11-25","close":233.13},{"date":"2020-11-27","close":231.55},{"date":"2020-11-30","close":228.91},{"date":"2020-12-01","close":229.68},{"date":"2020-12-02","close":230.42},{"date":"2020-12-03","close":231.02},{"date":"2020-12-04","close":231.35},{"date":"2020-12-07","close":229.24},{"date":"2020-12-08","close":228.19},{"date":"2020-12-09","close":227.51},{"date":"2020-12-10","close":227.35},{"date":"2020-12-11","close":226.39},{"date":"2020-12-14","close":222.85},{"date":"2020-12-15","close":224.38},{"date":"2020-12-16","close":221.91},{"date":"2020-12-17","close":224.68},{"date":"2020-12-18","close":223.43},{"date":"2020-12-21","close":223.49},{"date":"2020-12-22","close":221.88},{"date":"2020-12-23","close":224.24},{"date":"2020-12-24","close":226.53},{"date":"2020-12-28","close":228.41},{"date":"2020-12-29","close":229.57},{"date":"2020-12-30","close":229.65},{"date":"2020-12-31","close":231.87},{"date":"2021-01-04","close":228.45},{"date":"2021-01-05","close":227.47},{"date":"2021-01-06","close":230.27},{"date":"2021-01-07","close":232.88},{"date":"2021-01-08","close":234.03},{"date":"2021-01-11","close":233.43},{"date":"2021-01-12","close":233.03},{"date":"2021-01-13","close":234.51},{"date":"2021-01-14","close":235.02},{"date":"2021-01-15","close":233.49},{"date":"2021-01-19","close":234.55},{"date":"2021-01-20","close":234.76},{"date":"2021-01-21","close":234.16},{"date":"2021-01-22","close":232.92},{"date":"2021-01-25","close":233.01},{"date":"2021-01-26","close":231.57},{"date":"2021-01-27","close":227.36},{"date":"2021-01-28","close":230.95},{"date":"2021-01-29","close":227.87},{"date":"2021-02-01","close":229.32},{"date":"2021-02-02","close":232.24},{"date":"2021-02-03","close":232.68},{"date":"2021-02-04","close":235.77},{"date":"2021-02-05","close":235.16},{"date":"2021-02-08","close":237.42},{"date":"2021-02-09","close":239.91},{"date":"2021-02-10","close":239.92},{"date":"2021-02-11","close":239.76},{"date":"2021-02-12","close":242.46},{"date":"2021-02-16","close":245.28},{"date":"2021-02-17","close":245.25},{"date":"2021-02-18","close":243.5},{"date":"2021-02-19","close":241.85},{"date":"2021-02-22","close":244.97},{"date":"2021-02-23","close":245.53},{"date":"2021-02-24","close":248.45},{"date":"2021-02-25","close":243.69},{"date":"2021-02-26","close":240.51},{"date":"2021-03-01","close":249.21},{"date":"2021-03-02","close":249.22},{"date":"2021-03-03","close":251.55},{"date":"2021-03-04","close":245.48},{"date":"2021-03-05","close":253.15},{"date":"2021-03-08","close":257.61},{"date":"2021-03-09","close":259.02},{"date":"2021-03-10","close":263.99},{"date":"2021-03-11","close":260.91},{"date":"2021-03-12","close":260.02},{"date":"2021-03-15","close":254.61},{"date":"2021-03-16","close":251.5},{"date":"2021-03-17","close":252.0},{"date":"2021-03-18","close":252.46},{"date":"2021-03-19","close":250.99},{"date":"2021-03-22","close":250.36},{"date":"2021-03-23","close":248.31},{"date":"2021-03-24","close":249.63},{"date":"2021-03-25","close":250.75},{"date":"2021-03-26","close":256.77},{"date":"2021-03-29","close":258.82},{"date":"2021-03-30","close":258.19},{"date":"2021-03-31","close":255.47},{"date":"2021-04-01","close":258.2},{"date":"2021-04-05","close":262.66},{"date":"2021-04-06","close":263.06},{"date":"2021-04-07","close":263.62},{"date":"2021-04-08","close":263.51},{"date":"2021-04-09","close":266.01},{"date":"2021-04-12","close":267.93},{"date":"2021-04-13","close":267.1},{"date":"2021-04-14","close":267.53},{"date":"2021-04-15","close":269.14},{"date":"2021-04-16","close":272.11},{"date":"2021-04-19","close":270.28},{"date":"2021-04-20","close":267.89},{"date":"2021-04-21","close":272.21},{"date":"2021-04-22","close":269.51},{"date":"2021-04-23","close":271.98},{"date":"2021-04-26","close":270.86},{"date":"2021-04-27","close":273.65},{"date":"2021-04-28","close":272.95},{"date":"2021-04-29","close":277.6},{"date":"2021-04-30","close":274.95},{"date":"2021-05-03","close":279.18},{"date":"2021-05-04","close":280.26},{"date":"2021-05-05","close":282.76},{"date":"2021-05-06","close":289.71},{"date":"2021-05-07","close":290.93},{"date":"2021-05-10","close":292.33},{"date":"2021-05-11","close":285.63},{"date":"2021-05-12","close":282.91},{"date":"2021-05-13","close":286.9},{"date":"2021-05-14","close":290.68},{"date":"2021-05-17","close":289.22},{"date":"2021-05-18","close":287.59},{"date":"2021-05-19","close":286.22},{"date":"2021-05-20","close":286.73},{"date":"2021-05-21","close":287.74},{"date":"2021-05-24","close":289.73},{"date":"2021-05-25","close":287.2},{"date":"2021-05-26","close":287.33},{"date":"2021-05-27","close":289.3},{"date":"2021-05-28","close":289.44},{"date":"2021-06-01","close":289.84},{"date":"2021-06-02","close":290.02},{"date":"2021-06-03","close":291.97},{"date":"2021-06-04","close":292.52},{"date":"2021-06-07","close":289.46},{"date":"2021-06-08","close":289.19},{"date":"2021-06-09","close":288.58},{"date":"2021-06-10","close":284.91},{"date":"2021-06-11","close":286.82},{"date":"2021-06-14","close":283.53},{"date":"2021-06-15","close":283.94},{"date":"2021-06-16","close":283.11},{"date":"2021-06-17","close":278.69},{"date":"2021-06-18","close":274.04},{"date":"2021-06-21","close":277.1},{"date":"2021-06-22","close":276.92},{"date":"2021-06-23","close":274.66},{"date":"2021-06-24","close":275.49},{"date":"2021-06-25","close":278.38},{"date":"2021-06-28","close":276.61},{"date":"2021-06-29","close":276.21},{"date":"2021-06-30","close":277.92},{"date":"2021-07-01","close":280.17},{"date":"2021-07-02","close":279.12},{"date":"2021-07-06","close":277.32},{"date":"2021-07-07","close":279.24},{"date":"2021-07-08","close":274.1},{"date":"2021-07-09","close":280.49},{"date":"2021-07-12","close":280.11},{"date":"2021-07-13","close":279.21},{"date":"2021-07-14","close":278.31},{"date":"2021-07-15","close":279.72},{"date":"2021-07-16","close":277.9},{"date":"2021-07-19","close":272.66},{"date":"2021-07-20","close":276.89},{"date":"2021-07-21","close":279.88},{"date":"2021-07-22","close":277.7},{"date":"2021-07-23","close":278.49},{"date":"2021-07-26","close":278.8},{"date":"2021-07-27","close":280.78},{"date":"2021-07-28","close":278.1},{"date":"2021-07-29","close":279.76},{"date":"2021-07-30","close":278.29},{"date":"2021-08-02","close":278.14},{"date":"2021-08-03","close":281.8},{"date":"2021-08-04","close":278.78},{"date":"2021-08-05","close":280.21},{"date":"2021-08-06","close":285.63},{"date":"2021-08-09","close":287.23},{"date":"2021-08-10","close":288.94},{"date":"2021-08-11","close":291.28},{"date":"2021-08-12","close":290.24},{"date":"2021-08-13","close":287.89},{"date":"2021-08-16","close":289.45},{"date":"2021-08-17","close":289.1},{"date":"2021-08-18","close":286.36},{"date":"2021-08-19","close":285.13},{"date":"2021-08-20","close":285.27},{"date":"2021-08-23","close":285.62},{"date":"2021-08-24","close":286.02},{"date":"2021-08-25","close":287.3},{"date":"2021-08-26","close":285.27},{"date":"2021-08-27","close":286.6},{"date":"2021-08-30","close":285.66},{"date":"2021-08-31","close":285.77},{"date":"2021-09-01","close":285.26},{"date":"2021-09-02","close":285.05},{"date":"2021-09-03","close":281.89},{"date":"2021-09-07","close":278.9},{"date":"2021-09-08","close":279.34},{"date":"2021-09-09","close":278.61},{"date":"2021-09-10","close":277.6},{"date":"2021-09-13","close":279.92},{"date":"2021-09-14","close":277.2},{"date":"2021-09-15","close":278.18},{"date":"2021-09-16","close":277.51},{"date":"2021-09-17","close":276.76},{"date":"2021-09-20","close":274.2},{"date":"2021-09-21","close":273.18},{"date":"2021-09-22","close":274.07},{"date":"2021-09-23","close":278.12},{"date":"2021-09-24","close":277.87},{"date":"2021-09-27","close":279.72},{"date":"2021-09-28","close":276.79},{"date":"2021-09-29","close":277.29},{"date":"2021-09-30","close":272.94},{"date":"2021-10-01","close":275.71},{"date":"2021-10-04","close":273.64},{"date":"2021-10-05","close":278.05},{"date":"2021-10-06","close":280.22},{"date":"2021-10-07","close":282.95},{"date":"2021-10-08","close":284.14},{"date":"2021-10-11","close":280.93},{"date":"2021-10-12","close":278.62},{"date":"2021-10-13","close":277.9},{"date":"2021-10-14","close":281.64},{"date":"2021-10-15","close":284.21},{"date":"2021-10-18","close":282.59},{"date":"2021-10-19","close":284.83},{"date":"2021-10-20","close":287.49},{"date":"2021-10-21","close":286.82},{"date":"2021-10-22","close":289.24},{"date":"2021-10-25","close":290.26},{"date":"2021-10-26","close":290.85},{"date":"2021-10-27","close":287.78},{"date":"2021-10-28","close":289.72},{"date":"2021-10-29","close":287.01},{"date":"2021-11-01","close":286.24},{"date":"2021-11-02","close":287.93},{"date":"2021-11-03","close":288.72},{"date":"2021-11-04","close":287.69},{"date":"2021-11-05","close":287.88},{"date":"2021-11-08","close":288.8},{"date":"2021-11-09","close":286.35},{"date":"2021-11-10","close":285.32},{"date":"2021-11-11","close":284.65},{"date":"2021-11-12","close":285.99},{"date":"2021-11-15","close":284.67},{"date":"2021-11-16","close":283.36},{"date":"2021-11-17","close":281.59},{"date":"2021-11-18","close":280.63},{"date":"2021-11-19","close":279.99},{"date":"2021-11-22","close":284.97},{"date":"2021-11-23","close":288.56},{"date":"2021-11-24","close":287.28},{"date":"2021-11-26","close":283.09},{"date":"2021-11-29","close":282.12},{"date":"2021-11-30","close":276.69},{"date":"2021-12-01","close":275.0},{"date":"2021-12-02","close":279.09},{"date":"2021-12-03","close":277.43},{"date":"2021-12-06","close":281.38},{"date":"2021-12-07","close":284.97},{"date":"2021-12-08","close":283.72},{"date":"2021-12-09","close":284.52},{"date":"2021-12-10","close":288.23},{"date":"2021-12-13","close":290.01},{"date":"2021-12-14","close":295.03},{"date":"2021-12-15","close":294.58},{"date":"2021-12-16","close":300.17},{"date":"2021-12-17","close":293.66},{"date":"2021-12-20","close":289.61},{"date":"2021-12-21","close":293.24},{"date":"2021-12-22","close":294.41},{"date":"2021-12-23","close":294.49},{"date":"2021-12-27","close":296.67},{"date":"2021-12-28","close":298.29},{"date":"2021-12-29","close":299.46},{"date":"2021-12-30","close":299.98},{"date":"2021-12-31","close":299.0},{"date":"2022-01-03","close":300.79},{"date":"2022-01-04","close":308.53},{"date":"2022-01-05","close":309.92},{"date":"2022-01-06","close":313.22},{"date":"2022-01-07","close":319.78},{"date":"2022-01-10","close":318.93},{"date":"2022-01-11","close":319.8},{"date":"2022-01-12","close":320.39},{"date":"2022-01-13","close":321.26},{"date":"2022-01-14","close":324.13},{"date":"2022-01-18","close":320.29},{"date":"2022-01-19","close":314.75},{"date":"2022-01-20","close":311.01},{"date":"2022-01-21","close":305.22},{"date":"2022-01-24","close":303.73},{"date":"2022-01-25","close":307.19},{"date":"2022-01-26","close":309.26},{"date":"2022-01-27","close":307.67},{"date":"2022-01-28","close":312.9},{"date":"2022-01-31","close":313.02},{"date":"2022-02-01","close":313.96},{"date":"2022-02-02","close":319.6},{"date":"2022-02-03","close":315.23},{"date":"2022-02-04","close":314.99},{"date":"2022-02-07","close":316.51},{"date":"2022-02-08","close":321.44},{"date":"2022-02-09","close":322.38},{"date":"2022-02-10","close":319.85},{"date":"2022-02-11","close":319.14},{"date":"2022-02-14","close":314.28},{"date":"2022-02-15","close":316.2},{"date":"2022-02-16","close":315.65},{"date":"2022-02-17","close":313.55},{"date":"2022-02-18","close":314.8},{"date":"2022-02-22","close":314.16},{"date":"2022-02-23","close":309.99},{"date":"2022-02-24","close":308.28},{"date":"2022-02-25","close":319.24},{"date":"2022-02-28","close":321.45},{"date":"2022-03-01","close":316.84},{"date":"2022-03-02","close":323.64},{"date":"2022-03-03","close":327.74},{"date":"2022-03-04","close":325.34},{"date":"2022-03-07","close":322.72},{"date":"2022-03-08","close":318.52},{"date":"2022-03-09","close":325.4},{"date":"2022-03-10","close":325.3},{"date":"2022-03-11","close":326.6},{"date":"2022-03-14","close":329.98},{"date":"2022-03-15","close":332.55},{"date":"2022-03-16","close":336.11},{"date":"2022-03-17","close":344.97},{"date":"2022-03-18","close":342.41},{"date":"2022-03-21","close":349.66},{"date":"2022-03-22","close":349.93},{"date":"2022-03-23","close":348.16},{"date":"2022-03-24","close":352.37},{"date":"2022-03-25","close":358.76},{"date":"2022-03-28","close":359.57},{"date":"2022-03-29","close":355.12},{"date":"2022-03-30","close":357.61},{"date":"2022-03-31","close":352.91},{"date":"2022-04-01","close":351.88},{"date":"2022-04-04","close":345.43},{"date":"2022-04-05","close":344.8},{"date":"2022-04-06","close":344.71},{"date":"2022-04-07","close":346.51},{"date":"2022-04-08","close":353.1},{"date":"2022-04-11","close":352.02},{"date":"2022-04-12","close":349.74},{"date":"2022-04-13","close":346.22},{"date":"2022-04-14","close":344.33},{"date":"2022-04-18","close":346.65},{"date":"2022-04-19","close":348.5},{"date":"2022-04-20","close":348.82},{"date":"2022-04-21","close":343.6},{"date":"2022-04-22","close":335.56},{"date":"2022-04-25","close":336.95},{"date":"2022-04-26","close":330.65},{"date":"2022-04-27","close":329.58},{"date":"2022-04-28","close":331.27},{"date":"2022-04-29","close":322.83},{"date":"2022-05-02","close":318.19},{"date":"2022-05-03","close":318.99},{"date":"2022-05-04","close":326.8},{"date":"2022-05-05","close":318.68},{"date":"2022-05-06","close":318.88},{"date":"2022-05-09","close":312.96},{"date":"2022-05-10","close":312.53},{"date":"2022-05-11","close":311.54},{"date":"2022-05-12","close":308.06},{"date":"2022-05-13","close":310.36},{"date":"2022-05-16","close":309.29},{"date":"2022-05-17","close":314.6},{"date":"2022-05-18","close":306.64},{"date":"2022-05-19","close":304.15},{"date":"2022-05-20","close":304.05},{"date":"2022-05-23","close":310.2},{"date":"2022-05-24","close":309.17},{"date":"2022-05-25","close":308.64},{"date":"2022-05-26","close":312.5},{"date":"2022-05-27","close":319.11},{"date":"2022-05-31","close":315.98},{"date":"2022-06-01","close":312.21},{"date":"2022-06-02","close":314.95},{"date":"2022-06-03","close":310.94},{"date":"2022-06-06","close":312.15},{"date":"2022-06-07","close":313.65},{"date":"2022-06-08","close":308.74},{"date":"2022-06-09","close":300.8},{"date":"2022-06-10","close":291.71},{"date":"2022-06-13","close":281.56},{"date":"2022-06-14","close":277.64},{"date":"2022-06-15","close":278.93},{"date":"2022-06-16","close":268.56},{"date":"2022-06-17","close":268.08},{"date":"2022-06-21","close":271.77},{"date":"2022-06-22","close":269.79},{"date":"2022-06-23","close":267.52},{"date":"2022-06-24","close":278.28},{"date":"2022-06-27","close":278.4},{"date":"2022-06-28","close":273.86},{"date":"2022-06-29","close":273.49},{"date":"2022-06-30","close":273.02},{"date":"2022-07-01","close":277.5},{"date":"2022-07-05","close":275.69},{"date":"2022-07-06","close":275.65},{"date":"2022-07-07","close":279.28},{"date":"2022-07-08","close":280.83},{"date":"2022-07-11","close":278.51},{"date":"2022-07-12","close":277.28},{"date":"2022-07-13","close":277.47},{"date":"2022-07-14","close":274.41},{"date":"2022-07-15","close":278.48},{"date":"2022-07-18","close":276.26},{"date":"2022-07-19","close":283.55},{"date":"2022-07-20","close":286.04},{"date":"2022-07-21","close":286.85},{"date":"2022-07-22","close":285.93},{"date":"2022-07-25","close":287.99},{"date":"2022-07-26","close":285.31},{"date":"2022-07-27","close":290.3},{"date":"2022-07-28","close":293.9},{"date":"2022-07-29","close":300.6},{"date":"2022-08-01","close":295.86},{"date":"2022-08-02","close":292.17},{"date":"2022-08-03","close":294.96},{"date":"2022-08-04","close":292.91},{"date":"2022-08-05","close":292.07},{"date":"2022-08-08","close":292.34},{"date":"2022-08-09","close":292.77},{"date":"2022-08-10","close":295.11},{"date":"2022-08-11","close":296.47},{"date":"2022-08-12","close":301.55},{"date":"2022-08-15","close":302.82},{"date":"2022-08-16","close":306.65},{"date":"2022-08-17","close":304.26},{"date":"2022-08-18","close":304.27},{"date":"2022-08-19","close":297.28},{"date":"2022-08-22","close":288.69},{"date":"2022-08-23","close":289.65},{"date":"2022-08-24","close":293.52},{"date":"2022-08-25","close":298.13},{"date":"2022-08-26","close":289.96},{"date":"2022-08-29","close":287.45},{"date":"2022-08-30","close":285.42},{"date":"2022-08-31","close":280.8},{"date":"2022-09-01","close":282.43},{"date":"2022-09-02","close":277.67},{"date":"2022-09-06","close":276.59},{"date":"2022-09-07","close":281.04},{"date":"2022-09-08","close":283.34},{"date":"2022-09-09","close":285.77},{"date":"2022-09-12","close":288.51},{"date":"2022-09-13","close":278.29},{"date":"2022-09-14","close":278.42},{"date":"2022-09-15","close":276.7},{"date":"2022-09-16","close":274.81},{"date":"2022-09-19","close":278.95},{"date":"2022-09-20","close":277.13},{"date":"2022-09-21","close":270.74},{"date":"2022-09-22","close":268.51},{"date":"2022-09-23","close":267.77},{"date":"2022-09-26","close":264.32},{"date":"2022-09-27","close":265.47},{"date":"2022-09-28","close":271.78},{"date":"2022-09-29","close":269.58},{"date":"2022-09-30","close":267.02},{"date":"2022-10-03","close":272.8},{"date":"2022-10-04","close":280.49},{"date":"2022-10-05","close":279.36},{"date":"2022-10-06","close":276.31},{"date":"2022-10-07","close":269.04},{"date":"2022-10-10","close":266.93},{"date":"2022-10-11","close":267.31},{"date":"2022-10-12","close":264.0},{"date":"2022-10-13","close":275.78},{"date":"2022-10-14","close":272.67},{"date":"2022-10-17","close":277.02},{"date":"2022-10-18","close":281.67},{"date":"2022-10-19","close":278.34},{"date":"2022-10-20","close":273.53},{"date":"2022-10-21","close":282.51},{"date":"2022-10-24","close":287.48},{"date":"2022-10-25","close":289.24},{"date":"2022-10-26","close":288.52},{"date":"2022-10-27","close":289.88},{"date":"2022-10-28","close":299.63},{"date":"2022-10-31","close":295.09},{"date":"2022-11-01","close":294.13},{"date":"2022-11-02","close":289.46},{"date":"2022-11-03","close":283.85},{"date":"2022-11-04","close":287.47},{"date":"2022-11-07","close":290.19},{"date":"2022-11-08","close":292.61},{"date":"2022-11-09","close":288.65},{"date":"2022-11-10","close":303.2},{"date":"2022-11-11","close":309.72},{"date":"2022-11-14","close":308.91},{"date":"2022-11-15","close":309.98},{"date":"2022-11-16","close":308.76},{"date":"2022-11-17","close":307.44},{"date":"2022-11-18","close":310.76},{"date":"2022-11-21","close":311.2},{"date":"2022-11-22","close":315.76},{"date":"2022-11-23","close":316.18},{"date":"2022-11-25","close":317.43},{"date":"2022-11-28","close":313.27},{"date":"2022-11-29","close":315.13},{"date":"2022-11-30","close":318.6},{"date":"2022-12-01","close":315.84},{"date":"2022-12-02","close":316.15},{"date":"2022-12-05","close":310.57},{"date":"2022-12-06","close":307.78},{"date":"2022-12-07","close":305.82},{"date":"2022-12-08","close":305.99},{"date":"2022-12-09","close":306.39},{"date":"2022-12-12","close":311.45},{"date":"2022-12-13","close":312.33},{"date":"2022-12-14","close":309.29},{"date":"2022-12-15","close":301.91},{"date":"2022-12-16","close":300.0},{"date":"2022-12-19","close":300.03},{"date":"2022-12-20","close":302.0},{"date":"2022-12-21","close":307.82},{"date":"2022-12-22","close":302.69},{"date":"2022-12-23","close":306.49},{"date":"2022-12-27","close":305.55},{"date":"2022-12-28","close":303.43},{"date":"2022-12-29","close":309.06},{"date":"2022-12-30","close":308.9},{"date":"2023-01-03","close":309.91},{"date":"2023-01-04","close":314.55},{"date":"2023-01-05","close":312.9},{"date":"2023-01-06","close":318.69},{"date":"2023-01-09","close":315.53},{"date":"2023-01-10","close":316.35},{"date":"2023-01-11","close":320.37},{"date":"2023-01-12","close":318.93},{"date":"2023-01-13","close":317.64},{"date":"2023-01-17","close":314.86},{"date":"2023-01-18","close":308.3},{"date":"2023-01-19","close":305.23},{"date":"2023-01-20","close":309.87},{"date":"2023-01-23","close":310.42},{"date":"2023-01-24","close":311.3},{"date":"2023-01-25","close":311.9},{"date":"2023-01-26","close":310.95},{"date":"2023-01-27","close":309.17},{"date":"2023-01-30","close":307.33},{"date":"2023-01-31","close":311.52},{"date":"2023-02-01","close":310.57},{"date":"2023-02-02","close":311.86},{"date":"2023-02-03","close":308.51},{"date":"2023-02-06","close":308.43},{"date":"2023-02-07","close":312.97},{"date":"2023-02-08","close":308.48},{"date":"2023-02-09","close":307.21},{"date":"2023-02-10","close":309.89},{"date":"2023-02-13","close":313.74},{"date":"2023-02-14","close":310.79},{"date":"2023-02-15","close":309.63},{"date":"2023-02-16","close":308.18},{"date":"2023-02-17","close":308.24},{"date":"2023-02-21","close":302.72},{"date":"2023-02-22","close":303.16},{"date":"2023-02-23","close":303.07},{"date":"2023-02-24","close":304.02},{"date":"2023-02-27","close":304.66},{"date":"2023-02-28","close":305.18},{"date":"2023-03-01","close":304.62},{"date":"2023-03-02","close":307.75},{"date":"2023-03-03","close":312.45},{"date":"2023-03-06","close":316.97},{"date":"2023-03-07","close":311.12},{"date":"2023-03-08","close":311.37},{"date":"2023-03-09","close":304.82},{"date":"2023-03-10","close":303.63},{"date":"2023-03-13","close":302.88},{"date":"2023-03-14","close":305.33},{"date":"2023-03-15","close":297.88},{"date":"2023-03-16","close":302.01},{"date":"2023-03-17","close":293.51},{"date":"2023-03-20","close":301.06},{"date":"2023-03-21","close":303.85},{"date":"2023-03-22","close":299.73},{"date":"2023-03-23","close":298.37},{"date":"2023-03-24","close":298.92},{"date":"2023-03-27","close":302.14},{"date":"2023-03-28","close":302.32},{"date":"2023-03-29","close":305.3},{"date":"2023-03-30","close":305.08},{"date":"2023-03-31","close":308.77},{"date":"2023-04-03","close":310.31},{"date":"2023-04-04","close":309.07},{"date":"2023-04-05","close":310.39},{"date":"2023-04-06","close":312.51},{"date":"2023-04-10","close":312.62},{"date":"2023-04-11","close":313.7},{"date":"2023-04-12","close":314.55},{"date":"2023-04-13","close":318.05},{"date":"2023-04-14","close":319.74},{"date":"2023-04-17","close":323.79},{"date":"2023-04-18","close":324.63},{"date":"2023-04-19","close":323.09},{"date":"2023-04-20","close":323.82},{"date":"2023-04-21","close":324.33},{"date":"2023-04-24","close":326.05},{"date":"2023-04-25","close":324.34},{"date":"2023-04-26","close":320.53},{"date":"2023-04-27","close":326.23},{"date":"2023-04-28","close":328.55},{"date":"2023-05-01","close":330.17},{"date":"2023-05-02","close":325.86},{"date":"2023-05-03","close":323.22},{"date":"2023-05-04","close":320.0},{"date":"2023-05-05","close":323.88},{"date":"2023-05-08","close":326.14},{"date":"2023-05-09","close":324.87},{"date":"2023-05-10","close":322.99},{"date":"2023-05-11","close":322.64},{"date":"2023-05-12","close":322.49},{"date":"2023-05-15","close":323.53},{"date":"2023-05-16","close":323.75},{"date":"2023-05-17","close":327.39},{"date":"2023-05-18","close":329.76},{"date":"2023-05-19","close":330.39},{"date":"2023-05-22","close":329.13},{"date":"2023-05-23","close":323.11},{"date":"2023-05-24","close":320.2},{"date":"2023-05-25","close":319.02},{"date":"2023-05-26","close":320.6},{"date":"2023-05-30","close":322.19},{"date":"2023-05-31","close":321.08},{"date":"2023-06-01","close":323.12},{"date":"2023-06-02","close":329.48},{"date":"2023-06-05","close":328.58},{"date":"2023-06-06","close":333.41},{"date":"2023-06-07","close":335.42},{"date":"2023-06-08","close":335.95},{"date":"2023-06-09","close":335.29},{"date":"2023-06-12","close":333.6},{"date":"2023-06-13","close":336.39},{"date":"2023-06-14","close":335.9},{"date":"2023-06-15","close":339.82},{"date":"2023-06-16","close":338.31},{"date":"2023-06-20","close":338.67},{"date":"2023-06-21","close":338.61},{"date":"2023-06-22","close":336.96},{"date":"2023-06-23","close":335.25},{"date":"2023-06-26","close":334.12},{"date":"2023-06-27","close":335.34},{"date":"2023-06-28","close":334.15},{"date":"2023-06-29","close":336.91},{"date":"2023-06-30","close":341.0},{"date":"2023-07-03","close":342.0},{"date":"2023-07-05","close":341.56},{"date":"2023-07-06","close":341.46},{"date":"2023-07-07","close":340.9},{"date":"2023-07-10","close":341.13},{"date":"2023-07-11","close":343.37},{"date":"2023-07-12","close":345.35},{"date":"2023-07-13","close":343.54},{"date":"2023-07-14","close":341.09},{"date":"2023-07-17","close":344.25},{"date":"2023-07-18","close":345.34},{"date":"2023-07-19","close":342.43},{"date":"2023-07-20","close":346.61},{"date":"2023-07-21","close":345.76},{"date":"2023-07-24","close":349.63},{"date":"2023-07-25","close":347.58},{"date":"2023-07-26","close":349.8},{"date":"2023-07-27","close":349.31},{"date":"2023-07-28","close":349.81},{"date":"2023-07-31","close":351.96},{"date":"2023-08-01","close":352.26},{"date":"2023-08-02","close":351.19},{"date":"2023-08-03","close":353.81},{"date":"2023-08-04","close":349.99},{"date":"2023-08-07","close":362.58},{"date":"2023-08-08","close":363.73},{"date":"2023-08-09","close":358.02},{"date":"2023-08-10","close":356.98},{"date":"2023-08-11","close":358.35},{"date":"2023-08-14","close":358.48},{"date":"2023-08-15","close":354.5},{"date":"2023-08-16","close":354.11},{"date":"2023-08-17","close":353.19},{"date":"2023-08-18","close":352.56},{"date":"2023-08-21","close":352.09},{"date":"2023-08-22","close":350.57},{"date":"2023-08-23","close":354.26},{"date":"2023-08-24","close":354.3},{"date":"2023-08-25","close":355.93},{"date":"2023-08-28","close":355.55},{"date":"2023-08-29","close":358.29},{"date":"2023-08-30","close":361.06},{"date":"2023-08-31","close":360.2},{"date":"2023-09-01","close":362.46},{"date":"2023-09-05","close":360.47},{"date":"2023-09-06","close":361.67},{"date":"2023-09-07","close":361.8},{"date":"2023-09-08","close":363.15},{"date":"2023-09-11","close":365.52},{"date":"2023-09-12","close":367.78},{"date":"2023-09-13","close":367.82},{"date":"2023-09-14","close":369.5},{"date":"2023-09-15","close":367.86},{"date":"2023-09-18","close":370.43},{"date":"2023-09-19","close":370.48},{"date":"2023-09-20","close":366.82},{"date":"2023-09-21","close":363.28},{"date":"2023-09-22","close":360.16},{"date":"2023-09-25","close":361.71},{"date":"2023-09-26","close":359.42},{"date":"2023-09-27","close":357.78},{"date":"2023-09-28","close":357.06},{"date":"2023-09-29","close":350.3},{"date":"2023-10-02","close":348.08},{"date":"2023-10-03","close":343.04},{"date":"2023-10-04","close":343.69},{"date":"2023-10-05","close":345.06},{"date":"2023-10-06","close":346.34},{"date":"2023-10-09","close":345.45},{"date":"2023-10-10","close":348.56},{"date":"2023-10-11","close":348.43},{"date":"2023-10-12","close":345.66},{"date":"2023-10-13","close":345.09},{"date":"2023-10-16","close":346.23},{"date":"2023-10-17","close":345.39},{"date":"2023-10-18","close":340.89},{"date":"2023-10-19","close":338.66},{"date":"2023-10-20","close":335.86},{"date":"2023-10-23","close":336.84},{"date":"2023-10-24","close":338.63},{"date":"2023-10-25","close":336.9},{"date":"2023-10-26","close":336.16},{"date":"2023-10-27","close":331.71},{"date":"2023-10-30","close":337.41},{"date":"2023-10-31","close":341.33},{"date":"2023-11-01","close":343.75},{"date":"2023-11-02","close":349.02},{"date":"2023-11-03","close":351.81},{"date":"2023-11-06","close":346.63},{"date":"2023-11-07","close":346.17},{"date":"2023-11-08","close":346.3},{"date":"2023-11-09","close":348.18},{"date":"2023-11-10","close":350.56},{"date":"2023-11-13","close":350.01},{"date":"2023-11-14","close":354.25},{"date":"2023-11-15","close":356.79},{"date":"2023-11-16","close":359.86},{"date":"2023-11-17","close":358.93},{"date":"2023-11-20","close":361.33},{"date":"2023-11-21","close":361.0},{"date":"2023-11-22","close":361.8},{"date":"2023-11-24","close":362.68},{"date":"2023-11-27","close":361.34},{"date":"2023-11-28","close":360.05},{"date":"2023-11-29","close":358.69},{"date":"2023-11-30","close":360.0},{"date":"2023-12-01","close":357.07},{"date":"2023-12-04","close":356.66},{"date":"2023-12-05","close":355.03},{"date":"2023-12-06","close":352.38},{"date":"2023-12-07","close":352.7},{"date":"2023-12-08","close":353.08},{"date":"2023-12-11","close":357.06},{"date":"2023-12-12","close":360.02},{"date":"2023-12-13","close":362.03},{"date":"2023-12-14","close":358.12},{"date":"2023-12-15","close":356.5},{"date":"2023-12-18","close":359.65},{"date":"2023-12-19","close":361.8},{"date":"2023-12-20","close":355.35},{"date":"2023-12-21","close":356.14},{"date":"2023-12-22","close":356.47},{"date":"2023-12-26","close":356.83},{"date":"2023-12-27","close":356.95},{"date":"2023-12-28","close":357.57},{"date":"2023-12-29","close":356.66},{"date":"2024-01-02","close":362.46},{"date":"2024-01-03","close":366.75},{"date":"2024-01-04","close":363.68},{"date":"2024-01-05","close":365.59},{"date":"2024-01-08","close":368.18},{"date":"2024-01-09","close":366.9},{"date":"2024-01-10","close":367.92},{"date":"2024-01-11","close":363.34},{"date":"2024-01-12","close":363.62},{"date":"2024-01-16","close":361.1},{"date":"2024-01-17","close":359.29},{"date":"2024-01-18","close":362.38},{"date":"2024-01-19","close":366.99},{"date":"2024-01-22","close":368.06},{"date":"2024-01-23","close":372.14},{"date":"2024-01-24","close":376.59},{"date":"2024-01-25","close":380.85},{"date":"2024-01-26","close":385.4},{"date":"2024-01-29","close":383.18},{"date":"2024-01-30","close":387.15},{"date":"2024-01-31","close":383.74},{"date":"2024-02-01","close":386.44},{"date":"2024-02-02","close":390.75},{"date":"2024-02-05","close":390.76},{"date":"2024-02-06","close":393.74},{"date":"2024-02-07","close":397.66},{"date":"2024-02-08","close":397.49},{"date":"2024-02-09","close":398.36},{"date":"2024-02-12","close":397.71},{"date":"2024-02-13","close":394.8},{"date":"2024-02-14","close":398.68},{"date":"2024-02-15","close":403.45},{"date":"2024-02-16","close":405.99},{"date":"2024-02-20","close":407.15},{"date":"2024-02-21","close":409.25},{"date":"2024-02-22","close":415.16},{"date":"2024-02-23","close":417.22},{"date":"2024-02-26","close":409.14},{"date":"2024-02-27","close":408.91},{"date":"2024-02-28","close":412.14},{"date":"2024-02-29","close":409.4},{"date":"2024-03-01","close":407.11},{"date":"2024-03-04","close":403.39},{"date":"2024-03-05","close":400.74},{"date":"2024-03-06","close":403.96},{"date":"2024-03-07","close":402.39},{"date":"2024-03-08","close":403.15},{"date":"2024-03-11","close":404.76},{"date":"2024-03-12","close":404.98},{"date":"2024-03-13","close":408.13},{"date":"2024-03-14","close":406.73},{"date":"2024-03-15","close":408.13},{"date":"2024-03-18","close":408.41},{"date":"2024-03-19","close":411.76},{"date":"2024-03-20","close":416.11},{"date":"2024-03-21","close":413.78},{"date":"2024-03-22","close":411.6},{"date":"2024-03-25","close":409.92},{"date":"2024-03-26","close":411.57},{"date":"2024-03-27","close":416.93},{"date":"2024-03-28","close":420.52},{"date":"2024-04-01","close":420.2},{"date":"2024-04-02","close":418.92},{"date":"2024-04-03","close":420.24},{"date":"2024-04-04","close":415.32},{"date":"2024-04-05","close":418.62},{"date":"2024-04-08","close":415.97},{"date":"2024-04-09","close":414.69},{"date":"2024-04-10","close":409.11},{"date":"2024-04-11","close":407.61},{"date":"2024-04-12","close":403.26},{"date":"2024-04-15","close":400.26},{"date":"2024-04-16","close":396.92},{"date":"2024-04-17","close":397.74},{"date":"2024-04-18","close":399.89},{"date":"2024-04-19","close":405.08},{"date":"2024-04-22","close":408.78},{"date":"2024-04-23","close":408.74},{"date":"2024-04-24","close":405.95},{"date":"2024-04-25","close":404.91},{"date":"2024-04-26","close":402.1},{"date":"2024-04-29","close":400.96},{"date":"2024-04-30","close":396.73},{"date":"2024-05-01","close":398.58},{"date":"2024-05-02","close":400.6},{"date":"2024-05-03","close":400.87},{"date":"2024-05-06","close":404.92},{"date":"2024-05-07","close":406.14},{"date":"2024-05-08","close":406.37},{"date":"2024-05-09","close":408.82},{"date":"2024-05-10","close":412.05},{"date":"2024-05-13","close":411.22},{"date":"2024-05-14","close":410.24},{"date":"2024-05-15","close":412.76},{"date":"2024-05-16","close":413.12},{"date":"2024-05-17","close":416.94},{"date":"2024-05-20","close":413.0},{"date":"2024-05-21","close":414.37},{"date":"2024-05-22","close":413.99},{"date":"2024-05-23","close":405.88},{"date":"2024-05-24","close":407.41},{"date":"2024-05-28","close":403.9},{"date":"2024-05-29","close":404.09},{"date":"2024-05-30","close":408.61},{"date":"2024-05-31","close":414.4},{"date":"2024-06-03","close":414.79},{"date":"2024-06-04","close":409.53},{"date":"2024-06-05","close":409.85},{"date":"2024-06-06","close":411.08},{"date":"2024-06-07","close":413.72},{"date":"2024-06-10","close":410.81},{"date":"2024-06-11","close":408.5},{"date":"2024-06-12","close":408.77},{"date":"2024-06-13","close":405.92},{"date":"2024-06-14","close":405.54},{"date":"2024-06-17","close":407.32},{"date":"2024-06-18","close":407.95},{"date":"2024-06-20","close":409.15},{"date":"2024-06-21","close":409.62},{"date":"2024-06-24","close":413.98},{"date":"2024-06-25","close":410.97},{"date":"2024-06-26","close":410.26},{"date":"2024-06-27","close":407.95},{"date":"2024-06-28","close":406.8},{"date":"2024-07-01","close":405.19},{"date":"2024-07-02","close":407.1},{"date":"2024-07-03","close":405.77},{"date":"2024-07-05","close":411.17},{"date":"2024-07-08","close":409.08},{"date":"2024-07-09","close":410.52},{"date":"2024-07-10","close":413.79},{"date":"2024-07-11","close":418.78},{"date":"2024-07-12","close":424.44},{"date":"2024-07-15","close":434.42},{"date":"2024-07-16","close":438.9},{"date":"2024-07-17","close":445.61},{"date":"2024-07-18","close":441.82},{"date":"2024-07-19","close":434.47},{"date":"2024-07-22","close":435.98},{"date":"2024-07-23","close":434.01},{"date":"2024-07-24","close":432.8},{"date":"2024-07-25","close":433.29},{"date":"2024-07-26","close":437.66},{"date":"2024-07-29","close":438.31},{"date":"2024-07-30","close":441.26},{"date":"2024-07-31","close":438.5},{"date":"2024-08-01","close":431.81},{"date":"2024-08-02","close":428.36},{"date":"2024-08-05","close":413.72},{"date":"2024-08-06","close":422.14},{"date":"2024-08-07","close":427.02},{"date":"2024-08-08","close":431.54},{"date":"2024-08-09","close":431.67},{"date":"2024-08-12","close":430.39},{"date":"2024-08-13","close":432.41},{"date":"2024-08-14","close":438.47},{"date":"2024-08-15","close":440.84},{"date":"2024-08-16","close":444.51},{"date":"2024-08-19","close":448.77},{"date":"2024-08-20","close":448.36},{"date":"2024-08-21","close":446.6},{"date":"2024-08-22","close":449.03},{"date":"2024-08-23","close":453.38},{"date":"2024-08-26","close":454.49},{"date":"2024-08-27","close":460.63},{"date":"2024-08-28","close":464.59},{"date":"2024-08-29","close":468.37},{"date":"2024-08-30","close":475.92},{"date":"2024-09-03","close":476.83},{"date":"2024-09-04","close":478.57},{"date":"2024-09-05","close":464.92},{"date":"2024-09-06","close":459.42},{"date":"2024-09-09","close":459.61},{"date":"2024-09-10","close":458.92},{"date":"2024-09-11","close":453.1},{"date":"2024-09-12","close":450.87},{"date":"2024-09-13","close":447.61},{"date":"2024-09-16","close":451.78},{"date":"2024-09-17","close":456.68},{"date":"2024-09-18","close":456.6},{"date":"2024-09-19","close":459.71},{"date":"2024-09-20","close":455.31},{"date":"2024-09-23","close":454.98},{"date":"2024-09-24","close":454.56},{"date":"2024-09-25","close":452.36},{"date":"2024-09-26","close":454.18},{"date":"2024-09-27","close":457.47},{"date":"2024-09-30","close":460.26},{"date":"2024-10-01","close":457.41},{"date":"2024-10-02","close":456.67},{"date":"2024-10-03","close":452.96},{"date":"2024-10-04","close":461.97},{"date":"2024-10-07","close":453.5},{"date":"2024-10-08","close":453.8},{"date":"2024-10-09","close":455.9},{"date":"2024-10-10","close":454.93},{"date":"2024-10-11","close":460.21},{"date":"2024-10-14","close":459.98},{"date":"2024-10-15","close":462.68},{"date":"2024-10-16","close":465.69},{"date":"2024-10-17","close":465.85},{"date":"2024-10-18","close":464.8},{"date":"2024-10-21","close":464.16},{"date":"2024-10-22","close":461.45},{"date":"2024-10-23","close":460.61},{"date":"2024-10-24","close":457.77},{"date":"2024-10-25","close":454.01},{"date":"2024-10-28","close":458.49},{"date":"2024-10-29","close":454.62},{"date":"2024-10-30","close":454.96},{"date":"2024-10-31","close":450.92},{"date":"2024-11-01","close":452.14},{"date":"2024-11-04","close":442.29},{"date":"2024-11-05","close":445.06},{"date":"2024-11-06","close":468.9},{"date":"2024-11-07","close":460.13},{"date":"2024-11-08","close":463.41},{"date":"2024-11-11","close":467.36},{"date":"2024-11-12","close":466.29},{"date":"2024-11-13","close":468.1},{"date":"2024-11-14","close":467.7},{"date":"2024-11-15","close":470.28},{"date":"2024-11-18","close":472.2},{"date":"2024-11-19","close":468.86},{"date":"2024-11-20","close":468.83},{"date":"2024-11-21","close":472.06},{"date":"2024-11-22","close":476.57},{"date":"2024-11-25","close":477.43},{"date":"2024-11-26","close":478.56},{"date":"2024-11-27","close":483.08},{"date":"2024-11-29","close":483.02},{"date":"2024-12-02","close":477.33},{"date":"2024-12-03","close":470.19},{"date":"2024-12-04","close":468.32},{"date":"2024-12-05","close":470.57},{"date":"2024-12-06","close":470.5},{"date":"2024-12-09","close":463.87},{"date":"2024-12-10","close":462.49},{"date":"2024-12-11","close":461.39},{"date":"2024-12-12","close":458.63},{"date":"2024-12-13","close":457.9},{"date":"2024-12-16","close":455.2},{"date":"2024-12-17","close":455.66},{"date":"2024-12-18","close":446.59},{"date":"2024-12-19","close":449.34},{"date":"2024-12-20","close":453.2},{"date":"2024-12-23","close":454.35},{"date":"2024-12-24","close":458.66},{"date":"2024-12-26","close":459.08},{"date":"2024-12-27","close":456.51},{"date":"2024-12-30","close":452.16},{"date":"2024-12-31","close":453.28},{"date":"2025-01-02","close":451.1},{"date":"2025-01-03","close":453.56},{"date":"2025-01-06","close":451.41},{"date":"2025-01-07","close":452.92},{"date":"2025-01-08","close":451.84},{"date":"2025-01-10","close":442.66},{"date":"2025-01-13","close":443.91},{"date":"2025-01-14","close":450.03},{"date":"2025-01-15","close":458.51},{"date":"2025-01-16","close":462.81},{"date":"2025-01-17","close":467.95},{"date":"2025-01-21","close":468.57},{"date":"2025-01-22","close":460.51},{"date":"2025-01-23","close":459.83},{"date":"2025-01-24","close":463.19},{"date":"2025-01-27","close":474.7},{"date":"2025-01-28","close":469.97},{"date":"2025-01-29","close":469.26},{"date":"2025-01-30","close":472.35},{"date":"2025-01-31","close":468.67},{"date":"2025-02-03","close":464.61},{"date":"2025-02-04","close":467.49},{"date":"2025-02-05","close":473.73},{"date":"2025-02-06","close":477.22},{"date":"2025-02-07","close":472.74},{"date":"2025-02-10","close":470.17},{"date":"2025-02-11","close":472.61},{"date":"2025-02-12","close":471.73},{"date":"2025-02-13","close":480.49},{"date":"2025-02-14","close":479.59},{"date":"2025-02-18","close":482.82},{"date":"2025-02-19","close":483.77},{"date":"2025-02-20","close":481.8},{"date":"2025-02-21","close":478.74},{"date":"2025-02-24","close":498.42},{"date":"2025-02-25","close":499.82},{"date":"2025-02-26","close":494.1},{"date":"2025-02-27","close":502.41},{"date":"2025-02-28","close":513.83},{"date":"2025-03-03","close":510.08},{"date":"2025-03-04","close":495.86},{"date":"2025-03-05","close":498.5},{"date":"2025-03-06","close":497.84},{"date":"2025-03-07","close":495.62},{"date":"2025-03-10","close":497.1},{"date":"2025-03-11","close":496.25},{"date":"2025-03-12","close":495.94},{"date":"2025-03-13","close":504.25},{"date":"2025-03-14","close":514.6},{"date":"2025-03-17","close":523.01},{"date":"2025-03-18","close":523.14},{"date":"2025-03-19","close":525.27},{"date":"2025-03-20","close":528.73},{"date":"2025-03-21","close":521.91},{"date":"2025-03-24","close":525.85},{"date":"2025-03-25","close":528.87},{"date":"2025-03-26","close":533.21},{"date":"2025-03-27","close":534.52},{"date":"2025-03-28","close":526.31},{"date":"2025-03-31","close":532.58},{"date":"2025-04-01","close":532.99},{"date":"2025-04-02","close":537.72},{"date":"2025-04-03","close":530.16},{"date":"2025-04-04","close":493.54},{"date":"2025-04-07","close":490.38},{"date":"2025-04-08","close":492.64},{"date":"2025-04-09","close":521.41},{"date":"2025-04-10","close":515.81},{"date":"2025-04-11","close":524.11},{"date":"2025-04-14","close":529.52},{"date":"2025-04-15","close":528.17},{"date":"2025-04-16","close":516.45},{"date":"2025-04-17","close":518.21},{"date":"2025-04-21","close":506.92},{"date":"2025-04-22","close":520.79},{"date":"2025-04-23","close":526.81},{"date":"2025-04-24","close":531.64},{"date":"2025-04-25","close":530.96},{"date":"2025-04-28","close":530.94},{"date":"2025-04-29","close":534.57},{"date":"2025-04-30","close":533.25},{"date":"2025-05-01","close":530.23},{"date":"2025-05-02","close":539.8},{"date":"2025-05-05","close":512.15},{"date":"2025-05-06","close":512.33},{"date":"2025-05-07","close":518.22},{"date":"2025-05-08","close":513.25},{"date":"2025-05-09","close":513.74},{"date":"2025-05-12","close":514.3},{"date":"2025-05-13","close":511.88},{"date":"2025-05-14","close":503.4},{"date":"2025-05-15","close":507.33},{"date":"2025-05-16","close":514.31},{"date":"2025-05-19","close":512.39},{"date":"2025-05-20","close":508.74},{"date":"2025-05-21","close":507.03},{"date":"2025-05-22","close":503.57},{"date":"2025-05-23","close":503.46},{"date":"2025-05-27","close":509.16},{"date":"2025-05-28","close":503.11},{"date":"2025-05-29","close":506.18},{"date":"2025-05-30","close":503.96},{"date":"2025-06-02","close":502.81},{"date":"2025-06-03","close":497.83},{"date":"2025-06-04","close":491.0},{"date":"2025-06-05","close":488.74},{"date":"2025-06-06","close":493.53},{"date":"2025-06-09","close":493.33},{"date":"2025-06-10","close":491.13},{"date":"2025-06-11","close":488.14},{"date":"2025-06-12","close":490.34},{"date":"2025-06-13","close":487.54},{"date":"2025-06-16","close":490.23},{"date":"2025-06-17","close":483.48},{"date":"2025-06-18","close":485.14},{"date":"2025-06-20","close":484.85},{"date":"2025-06-23","close":487.77},{"date":"2025-06-24","close":493.48},{"date":"2025-06-25","close":486.21},{"date":"2025-06-26","close":485.05},{"date":"2025-06-27","close":485.68},{"date":"2025-06-30","close":485.77},{"date":"2025-07-01","close":489.61},{"date":"2025-07-02","close":480.48},{"date":"2025-07-03","close":485.0},{"date":"2025-07-07","close":478.03},{"date":"2025-07-08","close":477.47},{"date":"2025-07-09","close":478.91},{"date":"2025-07-10","close":478.27},{"date":"2025-07-11","close":475.86},{"date":"2025-07-14","close":476.31},{"date":"2025-07-15","close":470.13},{"date":"2025-07-16","close":471.31},{"date":"2025-07-17","close":473.4},{"date":"2025-07-18","close":473.8},{"date":"2025-07-21","close":474.41},{"date":"2025-07-22","close":478.13},{"date":"2025-07-23","close":482.63},{"date":"2025-07-24","close":480.6},{"date":"2025-07-25","close":484.07},{"date":"2025-07-28","close":481.7},{"date":"2025-07-29","close":476.56},{"date":"2025-07-30","close":476.0},{"date":"2025-07-31","close":471.88},{"date":"2025-08-01","close":472.84},{"date":"2025-08-04","close":459.11},{"date":"2025-08-05","close":464.19},{"date":"2025-08-06","close":468.91},{"date":"2025-08-07","close":461.47},{"date":"2025-08-08","close":465.4},{"date":"2025-08-11","close":464.73},{"date":"2025-08-12","close":470.39},{"date":"2025-08-13","close":477.31},{"date":"2025-08-14","close":479.22},{"date":"2025-08-15","close":477.2},{"date":"2025-08-18","close":478.52},{"date":"2025-08-19","close":485.31},{"date":"2025-08-20","close":488.68},{"date":"2025-08-21","close":488.59},{"date":"2025-08-22","close":489.0},{"date":"2025-08-25","close":486.18},{"date":"2025-08-26","close":492.21},{"date":"2025-08-27","close":495.72},{"date":"2025-08-28","close":499.86},{"date":"2025-08-29","close":502.98},{"date":"2025-09-02","close":501.14},{"date":"2025-09-03","close":501.49},{"date":"2025-09-04","close":506.91},{"date":"2025-09-05","close":499.77},{"date":"2025-09-08","close":493.78},{"date":"2025-09-09","close":492.72},{"date":"2025-09-10","close":490.08},{"date":"2025-09-11","close":496.91},{"date":"2025-09-12","close":493.74},{"date":"2025-09-15","close":491.54},{"date":"2025-09-16","close":490.99},{"date":"2025-09-17","close":492.33},{"date":"2025-09-18","close":490.5},{"date":"2025-09-19","close":492.85},{"date":"2025-09-22","close":493.71},{"date":"2025-09-23","close":494.1},{"date":"2025-09-24","close":497.09},{"date":"2025-09-25","close":494.96},{"date":"2025-09-26","close":500.03},{"date":"2025-09-29","close":499.25},{"date":"2025-09-30","close":502.74},{"date":"2025-10-01","close":498.2},{"date":"2025-10-02","close":495.92},{"date":"2025-10-03","close":498.75},{"date":"2025-10-06","close":500.02},{"date":"2025-10-07","close":502.3},{"date":"2025-10-08","close":499.84},{"date":"2025-10-09","close":496.74},{"date":"2025-10-10","close":489.13},{"date":"2025-10-13","close":491.93},{"date":"2025-10-14","close":495.97},{"date":"2025-10-15","close":496.39},{"date":"2025-10-16","close":488.81},{"date":"2025-10-17","close":492.42},{"date":"2025-10-20","close":494.08},{"date":"2025-10-21","close":491.29},{"date":"2025-10-22","close":491.81},{"date":"2025-10-23","close":490.16},{"date":"2025-10-24","close":492.1},{"date":"2025-10-27","close":488.07},{"date":"2025-10-28","close":481.44},{"date":"2025-10-29","close":475.76},{"date":"2025-10-30","close":478.52},{"date":"2025-10-31","close":477.54},{"date":"2025-11-03","close":475.68},{"date":"2025-11-04","close":487.66},{"date":"2025-11-05","close":488.77},{"date":"2025-11-06","close":493.15},{"date":"2025-11-07","close":499.06},{"date":"2025-11-10","close":496.98},{"date":"2025-11-11","close":497.07},{"date":"2025-11-12","close":502.4},{"date":"2025-11-13","close":513.11},{"date":"2025-11-14","close":508.94},{"date":"2025-11-17","close":503.26},{"date":"2025-11-18","close":504.37},{"date":"2025-11-19","close":501.26},{"date":"2025-11-20","close":501.12},{"date":"2025-11-21","close":504.04},{"date":"2025-11-24","close":507.81},{"date":"2025-11-25","close":508.57},{"date":"2025-11-26","close":511.23},{"date":"2025-11-28","close":513.81},{"date":"2025-12-01","close":508.55},{"date":"2025-12-02","close":506.65},{"date":"2025-12-03","close":503.6},{"date":"2025-12-04","close":503.23},{"date":"2025-12-05","close":504.34},{"date":"2025-12-08","close":497.23},{"date":"2025-12-09","close":491.43},{"date":"2025-12-10","close":490.43},{"date":"2025-12-11","close":495.85},{"date":"2025-12-12","close":499.52},{"date":"2025-12-15","close":506.38},{"date":"2025-12-16","close":499.84},{"date":"2025-12-17","close":504.27},{"date":"2025-12-18","close":503.39},{"date":"2025-12-19","close":494.53},{"date":"2025-12-22","close":499.95},{"date":"2025-12-23","close":500.51},{"date":"2025-12-24","close":501.34},{"date":"2025-12-26","close":498.3},{"date":"2025-12-29","close":501.05},{"date":"2025-12-30","close":503.71},{"date":"2025-12-31","close":502.65},{"date":"2026-01-02","close":496.85},{"date":"2026-01-05","close":498.52},{"date":"2026-01-06","close":499.05},{"date":"2026-01-07","close":496.12},{"date":"2026-01-08","close":499.77},{"date":"2026-01-09","close":499.1},{"date":"2026-01-12","close":498.67},{"date":"2026-01-13","close":495.24},{"date":"2026-01-14","close":493.15},{"date":"2026-01-15","close":492.62},{"date":"2026-01-16","close":493.29},{"date":"2026-01-20","close":485.39},{"date":"2026-01-21","close":483.83},{"date":"2026-01-22","close":484.49},{"date":"2026-01-23","close":478.97},{"date":"2026-01-26","close":483.47},{"date":"2026-01-27","close":474.67},{"date":"2026-01-28","close":473.49},{"date":"2026-01-29","close":476.79},{"date":"2026-01-30","close":480.53},{"date":"2026-02-02","close":487.29},{"date":"2026-02-03","close":493.74},{"date":"2026-02-04","close":503.83},{"date":"2026-02-05","close":503.89},{"date":"2026-02-06","close":508.09},{"date":"2026-02-09","close":498.08},{"date":"2026-02-10","close":500.3},{"date":"2026-02-11","close":500.02},{"date":"2026-02-12","close":500.01},{"date":"2026-02-13","close":497.55},{"date":"2026-02-17","close":503.41},{"date":"2026-02-18","close":499.07},{"date":"2026-02-19","close":496.94},{"date":"2026-02-20","close":498.2},{"date":"2026-02-23","close":494.09},{"date":"2026-02-24","close":494.51},{"date":"2026-02-25","close":493.99},{"date":"2026-02-26","close":502.67},{"date":"2026-02-27","close":504.95},{"date":"2026-03-02","close":480.17},{"date":"2026-03-03","close":481.36},{"date":"2026-03-04","close":487.48},{"date":"2026-03-05","close":500.4},{"date":"2026-03-06","close":498.98},{"date":"2026-03-09","close":497.2},{"date":"2026-03-10","close":494.14},{"date":"2026-03-11","close":493.57},{"date":"2026-03-12","close":491.89},{"date":"2026-03-13","close":490.03},{"date":"2026-03-16","close":492.21},{"date":"2026-03-17","close":492.58},{"date":"2026-03-18","close":484.47},{"date":"2026-03-19","close":481.48},{"date":"2026-03-20","close":480.94},{"date":"2026-03-23","close":479.98},{"date":"2026-03-24","close":479.33},{"date":"2026-03-25","close":476.19},{"date":"2026-03-26","close":475.27},{"date":"2026-03-27","close":468.49},{"date":"2026-03-30","close":474.66},{"date":"2026-03-31","close":479.2},{"date":"2026-04-01","close":478.5},{"date":"2026-04-02","close":477.35},{"date":"2026-04-06","close":476.38},{"date":"2026-04-07","close":478.08},{"date":"2026-04-08","close":479.75},{"date":"2026-04-09","close":485.2},{"date":"2026-04-10","close":479.9},{"date":"2026-04-13","close":480.19},{"date":"2026-04-14","close":477.54},{"date":"2026-04-15","close":474.09},{"date":"2026-04-16","close":475.12},{"date":"2026-04-17","close":474.58},{"date":"2026-04-20","close":472.08},{"date":"2026-04-21","close":468.5},{"date":"2026-04-22","close":465.4},{"date":"2026-04-23","close":470.55},{"date":"2026-04-24","close":469.32},{"date":"2026-04-27","close":472.81},{"date":"2026-04-28","close":478.16},{"date":"2026-04-29","close":475.38},{"date":"2026-04-30","close":473.6},{"date":"2026-05-01","close":473.01},{"date":"2026-05-04","close":468.52},{"date":"2026-05-05","close":465.52},{"date":"2026-05-06","close":469.83},{"date":"2026-05-07","close":475.08},{"date":"2026-05-08","close":475.94},{"date":"2026-05-11","close":479.55},{"date":"2026-05-12","close":484.96},{"date":"2026-05-13","close":485.52},{"date":"2026-05-14","close":484.06},{"date":"2026-05-15","close":482.7},{"date":"2026-05-18","close":488.38},{"date":"2026-05-19","close":480.46},{"date":"2026-05-20","close":480.9},{"date":"2026-05-21","close":479.98},{"date":"2026-05-22","close":486.38},{"date":"2026-05-26","close":483.62},{"date":"2026-05-27","close":479.92},{"date":"2026-05-28","close":477.42},{"date":"2026-05-29","close":474.48},{"date":"2026-06-01","close":470.29},{"date":"2026-06-02","close":471.51},{"date":"2026-06-03","close":475.37},{"date":"2026-06-04","close":478.63},{"date":"2026-06-05","close":488.13},{"date":"2026-06-08","close":487.0},{"date":"2026-06-09","close":487.77},{"date":"2026-06-10","close":483.68},{"date":"2026-06-11","close":485.79},{"date":"2026-06-12","close":489.25},{"date":"2026-06-15","close":495.52},{"date":"2026-06-16","close":494.95},{"date":"2026-06-17","close":491.28},{"date":"2026-06-18","close":489.46},{"date":"2026-06-22","close":488.69},{"date":"2026-06-23","close":492.81},{"date":"2026-06-24","close":494.81},{"date":"2026-06-25","close":487.81},{"date":"2026-06-26","close":498.66},{"date":"2026-06-29","close":496.0},{"date":"2026-06-30","close":500.39},{"date":"2026-07-01","close":499.74},{"date":"2026-07-02","close":507.78},{"date":"2026-07-06","close":506.58},{"date":"2026-07-07","close":504.0},{"date":"2026-07-08","close":494.79},{"date":"2026-07-09","close":495.45},{"date":"2026-07-10","close":493.71},{"date":"2026-07-13","close":496.85},{"date":"2026-07-14","close":491.09},{"date":"2026-07-15","close":488.35},{"date":"2026-07-16","close":493.12},{"date":"2026-07-17","close":490.91},{"date":"2026-07-20","close":491.25},{"date":"2026-07-21","close":489.65},{"date":"2026-07-22","close":489.39},{"date":"2026-07-23","close":490.85},{"date":"2026-07-24","close":494.93},{"date":"2026-07-27","close":497.18},{"date":"2026-07-28","close":512.37},{"date":"2026-07-29","close":509.16},{"date":"2026-07-30","close":509.68},{"date":"2026-07-31","close":511.54},{"date":"2026-08-03","close":513.14},{"date":"2026-08-04","close":517.22},{"date":"2026-08-05","close":518.85},{"date":"2026-08-06","close":524.61},{"date":"2026-08-07","close":521.8},{"date":"2026-08-10","close":529.42},{"date":"2026-08-11","close":516.38},{"date":"2026-08-12","close":510.0},{"date":"2026-08-13","close":506.93},{"date":"2026-08-14","close":504.03},{"date":"2026-08-17","close":498.23},{"date":"2026-08-18","close":502.96},{"date":"2026-08-19","close":499.62},{"date":"2026-08-20","close":496.86},{"date":"2026-08-21","close":495.82},{"date":"2026-08-24","close":504.32},{"date":"2026-08-25","close":504.32},{"date":"2026-08-26","close":504.91},{"date":"2026-08-27","close":503.7},{"date":"2026-08-28","close":505.0},{"date":"2026-08-31","close":504.03},{"date":"2026-09-01","close":502.33},{"date":"2026-09-02","close":505.24},{"date":"2026-09-03","close":508.13},{"date":"2026-09-04","close":506.03},{"date":"2026-09-08","close":505.83},{"date":"2026-09-09","close":506.72},{"date":"2026-09-10","close":507.0},{"date":"2026-09-11","close":510.37},{"date":"2026-09-14","close":514.95},{"date":"2026-09-15","close":516.76},{"date":"2026-09-16","close":519.8},{"date":"2026-09-17","close":509.2},{"date":"2026-09-18","close":509.77},{"date":"2026-09-21","close":502.01},{"date":"2026-09-22","close":503.49},{"date":"2026-09-23","close":507.17},{"date":"2026-09-24","close":505.18},{"date":"2026-09-25","close":505.48},{"date":"2026-09-28","close":503.09},{"date":"2026-09-29","close":502.35},{"date":"2026-09-30","close":497.95},{"date":"2026-10-01","close":500.5},{"date":"2026-10-02","close":502.65},{"date":"2026-10-05","close":504.26},{"date":"2026-10-06","close":505.54},{"date":"2026-10-07","close":506.25},{"date":"2026-10-08","close":511.05},{"date":"2026-10-09","close":515.62},{"date":"2026-10-12","close":517.6},{"date":"2026-10-13","close":520.59},{"date":"2026-10-14","close":526.35},{"date":"2026-10-15","close":525.68},{"date":"2026-10-16","close":532.02},{"date":"2026-10-19","close":532.23},{"date":"2026-10-20","close":539.82},{"date":"2026-10-21","close":538.99},{"date":"2026-10-22","close":546.97},{"date":"2026-10-23","close":542.45}],"chart_data":[{"date":"2024-10-24","open":460.9,"high":461.05,"low":453.96,"close":457.77,"volume":3793500,"rsi_14":28.18,"sma_20":462.32,"sma_60":457.73,"sma_120":434.51},{"date":"2024-10-25","open":458.6,"high":459.45,"low":453.03,"close":454.01,"volume":2838900,"rsi_14":1.33,"sma_20":461.7,"sma_60":457.94,"sma_120":434.92},{"date":"2024-10-28","open":455.59,"high":459.24,"low":455.0,"close":458.49,"volume":4103400,"rsi_14":27.45,"sma_20":461.55,"sma_60":458.16,"sma_120":435.35},{"date":"2024-10-29","open":458.6,"high":458.92,"low":454.39,"close":454.62,"volume":3985180,"rsi_14":23.41,"sma_20":461.15,"sma_60":458.13,"sma_120":435.75},{"date":"2024-10-30","open":454.67,"high":457.67,"low":453.82,"close":454.96,"volume":2692082,"rsi_14":25.58,"sma_20":460.21,"sma_60":458.07,"sma_120":436.14},{"date":"2024-10-31","open":455.19,"high":456.84,"low":450.57,"close":450.92,"volume":3660300,"rsi_14":23.9,"sma_20":458.93,"sma_60":457.9,"sma_120":436.46},{"date":"2024-11-01","open":451.49,"high":455.12,"low":450.7,"close":452.14,"volume":2971300,"rsi_14":29.39,"sma_20":457.55,"sma_60":457.7,"sma_120":436.8},{"date":"2024-11-04","open":450.37,"high":450.7,"low":437.9,"close":442.29,"volume":5733200,"rsi_14":21.92,"sma_20":455.82,"sma_60":457.43,"sma_120":437.07},{"date":"2024-11-05","open":442.29,"high":445.23,"low":441.1,"close":445.06,"volume":3154357,"rsi_14":33.16,"sma_20":453.91,"sma_60":457.06,"sma_120":437.34},{"date":"2024-11-06","open":461.0,"high":469.26,"low":459.48,"close":468.9,"volume":6906833,"rsi_14":61.33,"sma_20":453.92,"sma_60":457.45,"sma_120":437.8},{"date":"2024-11-07","open":468.27,"high":468.46,"low":460.1,"close":460.13,"volume":4237986,"rsi_14":55.42,"sma_20":454.15,"sma_60":457.65,"sma_120":438.16},{"date":"2024-11-08","open":461.98,"high":466.35,"low":459.5,"close":463.41,"volume":3541300,"rsi_14":57.86,"sma_20":455.09,"sma_60":457.85,"sma_120":438.58},{"date":"2024-11-11","open":466.01,"high":470.51,"low":464.0,"close":467.36,"volume":4119111,"rsi_14":65.31,"sma_20":455.98,"sma_60":458.09,"sma_120":439.03},{"date":"2024-11-12","open":467.69,"high":468.42,"low":465.15,"close":466.29,"volume":4400521,"rsi_14":63.22,"sma_20":457.15,"sma_60":458.38,"sma_120":439.46},{"date":"2024-11-13","open":466.41,"high":468.4,"low":464.0,"close":468.1,"volume":2861700,"rsi_14":78.37,"sma_20":458.46,"sma_60":458.76,"sma_120":439.98},{"date":"2024-11-14","open":468.81,"high":469.45,"low":466.0,"close":467.7,"volume":3777300,"rsi_14":76.25,"sma_20":460.14,"sma_60":459.26,"sma_120":440.48},{"date":"2024-11-15","open":466.74,"high":472.26,"low":465.19,"close":470.28,"volume":5817700,"rsi_14":53.16,"sma_20":461.95,"sma_60":459.53,"sma_120":441.04},{"date":"2024-11-18","open":470.98,"high":472.67,"low":468.36,"close":472.2,"volume":3357100,"rsi_14":90.21,"sma_20":464.94,"sma_60":460.16,"sma_120":441.6},{"date":"2024-11-19","open":470.77,"high":470.77,"low":465.01,"close":468.86,"volume":3656243,"rsi_14":68.08,"sma_20":467.32,"sma_60":460.66,"sma_120":442.11},{"date":"2024-11-20","open":470.0,"high":470.61,"low":466.11,"close":468.83,"volume":3019500,"rsi_14":56.59,"sma_20":467.32,"sma_60":461.09,"sma_120":442.56},{"date":"2024-11-21","open":469.44,"high":474.66,"low":467.0,"close":472.06,"volume":4116801,"rsi_14":71.68,"sma_20":468.51,"sma_60":461.66,"sma_120":443.04},{"date":"2024-11-22","open":472.27,"high":477.44,"low":471.61,"close":476.57,"volume":3885200,"rsi_14":76.45,"sma_20":469.82,"sma_60":462.21,"sma_120":443.59},{"date":"2024-11-25","open":479.13,"high":482.5,"low":476.79,"close":477.43,"volume":5246561,"rsi_14":79.54,"sma_20":470.83,"sma_60":462.79,"sma_120":444.16},{"date":"2024-11-26","open":478.2,"high":479.4,"low":472.85,"close":478.56,"volume":3331974,"rsi_14":77.56,"sma_20":472.06,"sma_60":463.32,"sma_120":444.72},{"date":"2024-11-27","open":481.0,"high":491.67,"low":480.87,"close":483.08,"volume":5359291,"rsi_14":80.87,"sma_20":473.56,"sma_60":463.9,"sma_120":445.3},{"date":"2024-11-29","open":485.37,"high":486.01,"low":482.05,"close":483.02,"volume":2969703,"rsi_14":99.37,"sma_20":475.09,"sma_60":464.47,"sma_120":445.9},{"date":"2024-12-02","open":484.8,"high":485.09,"low":474.75,"close":477.33,"volume":5031500,"rsi_14":71.25,"sma_20":475.79,"sma_60":464.89,"sma_120":446.47},{"date":"2024-12-03","open":478.16,"high":478.3,"low":468.81,"close":470.19,"volume":4931573,"rsi_14":46.09,"sma_20":475.59,"sma_60":465.09,"sma_120":446.99},{"date":"2024-12-04","open":471.09,"high":471.34,"low":466.5,"close":468.32,"volume":3941100,"rsi_14":30.61,"sma_20":475.54,"sma_60":465.32,"sma_120":447.51},{"date":"2024-12-05","open":468.78,"high":472.74,"low":468.72,"close":470.57,"volume":3320231,"rsi_14":34.86,"sma_20":475.71,"sma_60":465.65,"sma_120":448.05},{"date":"2024-12-06","open":470.58,"high":472.08,"low":467.82,"close":470.5,"volume":3270900,"rsi_14":31.34,"sma_20":475.56,"sma_60":466.07,"sma_120":448.57},{"date":"2024-12-09","open":470.6,"high":471.7,"low":463.42,"close":463.87,"volume":3748171,"rsi_14":9.49,"sma_20":474.29,"sma_60":466.4,"sma_120":449.04},{"date":"2024-12-10","open":464.42,"high":464.99,"low":459.5,"close":462.49,"volume":3648541,"rsi_14":8.99,"sma_20":472.79,"sma_60":466.53,"sma_120":449.48},{"date":"2024-12-11","open":463.33,"high":465.48,"low":458.77,"close":461.39,"volume":3876913,"rsi_14":11.01,"sma_20":471.08,"sma_60":466.76,"sma_120":449.92},{"date":"2024-12-12","open":462.16,"high":463.57,"low":458.08,"close":458.63,"volume":2571300,"rsi_14":14.01,"sma_20":468.63,"sma_60":466.88,"sma_120":450.29},{"date":"2024-12-13","open":460.51,"high":460.51,"low":457.01,"close":457.9,"volume":3474337,"rsi_14":15.08,"sma_20":466.12,"sma_60":467.12,"sma_120":450.68},{"date":"2024-12-16","open":459.17,"high":460.42,"low":454.58,"close":455.2,"volume":4513980,"rsi_14":0.0,"sma_20":463.91,"sma_60":467.22,"sma_120":451.05},{"date":"2024-12-17","open":454.7,"high":456.62,"low":452.06,"close":455.66,"volume":5057506,"rsi_14":2.92,"sma_20":462.45,"sma_60":467.66,"sma_120":451.45},{"date":"2024-12-18","open":457.06,"high":458.73,"low":446.09,"close":446.59,"volume":4361900,"rsi_14":2.53,"sma_20":460.28,"sma_60":467.71,"sma_120":451.78},{"date":"2024-12-19","open":451.73,"high":453.8,"low":448.89,"close":449.34,"volume":4645200,"rsi_14":16.4,"sma_20":459.22,"sma_60":467.39,"sma_120":452.15},{"date":"2024-12-20","open":449.11,"high":458.65,"low":447.19,"close":453.2,"volume":12943900,"rsi_14":31.66,"sma_20":457.29,"sma_60":466.95,"sma_120":452.53},{"date":"2024-12-23","open":453.19,"high":454.55,"low":449.82,"close":454.35,"volume":3836007,"rsi_14":39.67,"sma_20":455.95,"sma_60":466.68,"sma_120":452.94},{"date":"2024-12-24","open":455.41,"high":458.99,"low":454.07,"close":458.66,"volume":1761174,"rsi_14":51.56,"sma_20":455.28,"sma_60":466.38,"sma_120":453.34},{"date":"2024-12-26","open":457.26,"high":459.48,"low":455.79,"close":459.08,"volume":2160799,"rsi_14":58.81,"sma_20":454.98,"sma_60":466.12,"sma_120":453.75},{"date":"2024-12-27","open":457.3,"high":461.13,"low":454.48,"close":456.51,"volume":3237700,"rsi_14":51.76,"sma_20":454.76,"sma_60":465.81,"sma_120":454.13},{"date":"2024-12-30","open":454.25,"high":454.69,"low":449.18,"close":452.16,"volume":2831375,"rsi_14":64.35,"sma_20":454.36,"sma_60":465.35,"sma_120":454.45},{"date":"2024-12-31","open":452.2,"high":454.33,"low":451.11,"close":453.28,"volume":3380714,"rsi_14":61.08,"sma_20":453.98,"sma_60":464.81,"sma_120":454.74},{"date":"2025-01-02","open":455.96,"high":456.89,"low":450.03,"close":451.1,"volume":3746400,"rsi_14":43.48,"sma_20":453.66,"sma_60":464.18,"sma_120":454.96},{"date":"2025-01-03","open":452.53,"high":454.53,"low":450.12,"close":453.56,"volume":2887160,"rsi_14":47.73,"sma_20":453.78,"sma_60":463.57,"sma_120":455.12},{"date":"2025-01-06","open":453.85,"high":456.24,"low":450.57,"close":451.41,"volume":4072913,"rsi_14":26.23,"sma_20":454.23,"sma_60":463.02,"sma_120":455.23},{"date":"2025-01-07","open":452.8,"high":456.52,"low":451.1,"close":452.92,"volume":3507200,"rsi_14":31.15,"sma_20":454.32,"sma_60":462.41,"sma_120":455.29},{"date":"2025-01-08","open":453.63,"high":454.0,"low":449.63,"close":451.84,"volume":3933259,"rsi_14":45.1,"sma_20":454.76,"sma_60":461.74,"sma_120":455.37},{"date":"2025-01-10","open":452.66,"high":453.0,"low":440.1,"close":442.66,"volume":5471869,"rsi_14":44.97,"sma_20":453.77,"sma_60":461.45,"sma_120":455.44},{"date":"2025-01-13","open":442.04,"high":445.0,"low":441.15,"close":443.91,"volume":3639248,"rsi_14":42.78,"sma_20":452.9,"sma_60":461.14,"sma_120":455.51},{"date":"2025-01-14","open":445.5,"high":450.3,"low":443.92,"close":450.03,"volume":4055602,"rsi_14":46.02,"sma_20":452.47,"sma_60":460.88,"sma_120":455.64},{"date":"2025-01-15","open":455.55,"high":459.09,"low":453.27,"close":458.51,"volume":4719400,"rsi_14":54.41,"sma_20":452.5,"sma_60":460.75,"sma_120":455.85},{"date":"2025-01-16","open":458.93,"high":462.96,"low":458.3,"close":462.81,"volume":3475700,"rsi_14":54.4,"sma_20":452.88,"sma_60":460.72,"sma_120":456.1},{"date":"2025-01-17","open":464.71,"high":470.18,"low":462.45,"close":467.95,"volume":6467000,"rsi_14":58.55,"sma_20":453.49,"sma_60":460.78,"sma_120":456.35},{"date":"2025-01-21","open":471.0,"high":473.17,"low":467.72,"close":468.57,"volume":4910195,"rsi_14":62.07,"sma_20":454.59,"sma_60":460.9,"sma_120":456.61},{"date":"2025-01-22","open":468.59,"high":468.89,"low":455.28,"close":460.51,"volume":5838500,"rsi_14":57.78,"sma_20":455.15,"sma_60":460.9,"sma_120":456.77},{"date":"2025-01-23","open":461.68,"high":464.76,"low":458.0,"close":459.83,"volume":4424500,"rsi_14":56.15,"sma_20":455.48,"sma_60":460.94,"sma_120":456.94},{"date":"2025-01-24","open":459.2,"high":463.81,"low":457.08,"close":463.19,"volume":3070305,"rsi_14":61.11,"sma_20":455.92,"sma_60":461.09,"sma_120":457.2},{"date":"2025-01-27","open":464.3,"high":474.93,"low":464.3,"close":474.7,"volume":4535629,"rsi_14":66.66,"sma_20":456.73,"sma_60":461.36,"sma_120":457.59},{"date":"2025-01-28","open":473.93,"high":473.93,"low":469.3,"close":469.97,"volume":3261260,"rsi_14":64.06,"sma_20":457.27,"sma_60":461.61,"sma_120":458.06},{"date":"2025-01-29","open":469.88,"high":473.92,"low":468.0,"close":469.26,"volume":2524211,"rsi_14":62.53,"sma_20":457.91,"sma_60":461.85,"sma_120":458.45},{"date":"2025-01-30","open":472.2,"high":474.06,"low":469.15,"close":472.35,"volume":2552240,"rsi_14":65.25,"sma_20":458.92,"sma_60":462.21,"sma_120":458.83},{"date":"2025-01-31","open":471.84,"high":472.55,"low":467.01,"close":468.67,"volume":5439800,"rsi_14":71.07,"sma_20":459.69,"sma_60":462.48,"sma_120":459.14},{"date":"2025-02-03","open":461.3,"high":466.74,"low":454.6,"close":464.61,"volume":4232000,"rsi_14":66.04,"sma_20":460.36,"sma_60":462.86,"sma_120":459.41},{"date":"2025-02-04","open":464.94,"high":467.91,"low":462.7,"close":467.49,"volume":3238419,"rsi_14":64.24,"sma_20":461.06,"sma_60":463.23,"sma_120":459.72},{"date":"2025-02-05","open":469.81,"high":474.24,"low":468.89,"close":473.73,"volume":3782800,"rsi_14":62.89,"sma_20":462.18,"sma_60":463.31,"sma_120":460.07},{"date":"2025-02-06","open":475.46,"high":478.0,"low":473.28,"close":477.22,"volume":3832700,"rsi_14":62.37,"sma_20":463.39,"sma_60":463.6,"sma_120":460.39},{"date":"2025-02-07","open":477.41,"high":478.25,"low":472.34,"close":472.74,"volume":3205136,"rsi_14":54.16,"sma_20":464.44,"sma_60":463.75,"sma_120":460.66},{"date":"2025-02-10","open":473.96,"high":474.2,"low":469.37,"close":470.17,"volume":2907300,"rsi_14":51.34,"sma_20":465.81,"sma_60":463.8,"sma_120":460.87},{"date":"2025-02-11","open":470.05,"high":473.05,"low":466.72,"close":472.61,"volume":2322600,"rsi_14":61.22,"sma_20":467.25,"sma_60":463.9,"sma_120":461.07},{"date":"2025-02-12","open":470.44,"high":472.15,"low":468.09,"close":471.73,"volume":3297561,"rsi_14":60.99,"sma_20":468.33,"sma_60":463.96,"sma_120":461.26},{"date":"2025-02-13","open":471.55,"high":481.19,"low":471.2,"close":480.49,"volume":3274700,"rsi_14":64.53,"sma_20":469.43,"sma_60":464.18,"sma_120":461.55},{"date":"2025-02-14","open":481.47,"high":484.55,"low":479.45,"close":479.59,"volume":2825755,"rsi_14":55.0,"sma_20":470.27,"sma_60":464.33,"sma_120":461.8},{"date":"2025-02-18","open":480.4,"high":484.06,"low":477.63,"close":482.82,"volume":3351000,"rsi_14":62.04,"sma_20":474.86,"sma_60":465.2,"sma_120":462.05},{"date":"2025-02-19","open":482.82,"high":484.72,"low":480.68,"close":483.77,"volume":2436465,"rsi_14":77.95,"sma_20":476.49,"sma_60":466.2,"sma_120":462.29},{"date":"2025-02-20","open":484.12,"high":484.2,"low":478.14,"close":481.8,"volume":2650957,"rsi_14":80.4,"sma_20":477.29,"sma_60":467.22,"sma_120":462.47},{"date":"2025-02-21","open":480.95,"high":483.64,"low":477.74,"close":478.74,"volume":4085076,"rsi_14":65.52,"sma_20":477.45,"sma_60":468.08,"sma_120":462.58},{"date":"2025-02-24","open":483.5,"high":503.96,"low":483.24,"close":498.42,"volume":9862400,"rsi_14":84.62,"sma_20":480.01,"sma_60":469.63,"sma_120":462.83},{"date":"2025-02-25","open":503.15,"high":507.0,"low":491.9,"close":499.82,"volume":6757500,"rsi_14":80.99,"sma_20":482.98,"sma_60":471.53,"sma_120":463.03},{"date":"2025-02-26","open":499.12,"high":499.9,"low":493.05,"close":494.1,"volume":3543500,"rsi_14":70.15,"sma_20":485.13,"sma_60":473.21,"sma_120":463.18},{"date":"2025-02-27","open":496.45,"high":504.95,"low":495.61,"close":502.41,"volume":4507714,"rsi_14":73.84,"sma_20":488.2,"sma_60":474.95,"sma_120":463.38},{"date":"2025-02-28","open":507.46,"high":515.37,"low":504.33,"close":513.83,"volume":6850300,"rsi_14":79.15,"sma_20":491.53,"sma_60":476.8,"sma_120":463.78},{"date":"2025-03-03","open":516.22,"high":518.77,"low":506.48,"close":510.08,"volume":5112297,"rsi_14":76.51,"sma_20":494.58,"sma_60":478.37,"sma_120":464.21},{"date":"2025-03-04","open":507.27,"high":508.73,"low":493.61,"close":495.86,"volume":6126600,"rsi_14":63.27,"sma_20":495.88,"sma_60":479.3,"sma_120":464.51},{"date":"2025-03-05","open":496.0,"high":500.93,"low":492.32,"close":498.5,"volume":4715777,"rsi_14":50.08,"sma_20":497.36,"sma_60":480.3,"sma_120":464.84},{"date":"2025-03-06","open":496.84,"high":499.1,"low":491.63,"close":497.84,"volume":3989700,"rsi_14":47.88,"sma_20":498.96,"sma_60":481.54,"sma_120":465.21},{"date":"2025-03-07","open":496.29,"high":498.27,"low":490.11,"close":495.62,"volume":3842200,"rsi_14":51.76,"sma_20":500.65,"sma_60":482.74,"sma_120":465.58},{"date":"2025-03-10","open":490.0,"high":500.45,"low":490.0,"close":497.1,"volume":6262000,"rsi_14":42.7,"sma_20":500.52,"sma_60":483.87,"sma_120":466.0},{"date":"2025-03-11","open":496.0,"high":499.15,"low":491.31,"close":496.25,"volume":5358300,"rsi_14":15.96,"sma_20":500.16,"sma_60":484.59,"sma_120":466.37},{"date":"2025-03-12","open":497.6,"high":498.32,"low":488.75,"close":495.94,"volume":3871096,"rsi_14":18.41,"sma_20":500.34,"sma_60":485.45,"sma_120":466.69},{"date":"2025-03-13","open":496.46,"high":507.4,"low":494.75,"close":504.25,"volume":5104200,"rsi_14":75.47,"sma_20":500.53,"sma_60":486.62,"sma_120":467.09},{"date":"2025-03-14","open":506.95,"high":515.84,"low":502.92,"close":514.6,"volume":5775588,"rsi_14":83.29,"sma_20":500.6,"sma_60":488.03,"sma_120":467.55},{"date":"2025-03-17","open":514.62,"high":524.71,"low":513.21,"close":523.01,"volume":5343400,"rsi_14":89.41,"sma_20":501.9,"sma_60":489.84,"sma_120":468.11},{"date":"2025-03-18","open":525.45,"high":528.38,"low":521.42,"close":523.14,"volume":4857806,"rsi_14":96.11,"sma_20":504.62,"sma_60":491.79,"sma_120":468.68},{"date":"2025-03-19","open":525.69,"high":526.71,"low":520.66,"close":525.27,"volume":3797997,"rsi_14":96.2,"sma_20":507.3,"sma_60":493.72,"sma_120":469.27},{"date":"2025-03-20","open":524.0,"high":530.61,"low":522.67,"close":528.73,"volume":4065426,"rsi_14":99.06,"sma_20":510.39,"sma_60":495.55,"sma_120":469.91},{"date":"2025-03-21","open":528.31,"high":528.96,"low":520.73,"close":521.91,"volume":8546300,"rsi_14":82.78,"sma_20":513.02,"sma_60":497.04,"sma_120":470.47},{"date":"2025-03-24","open":523.1,"high":527.3,"low":521.48,"close":525.85,"volume":4858900,"rsi_14":80.65,"sma_20":515.89,"sma_60":498.81,"sma_120":471.04},{"date":"2025-03-25","open":527.18,"high":533.29,"low":525.88,"close":528.87,"volume":3964800,"rsi_14":75.56,"sma_20":519.16,"sma_60":500.76,"sma_120":471.61},{"date":"2025-03-26","open":531.0,"high":537.63,"low":530.98,"close":533.21,"volume":5004400,"rsi_14":71.39,"sma_20":522.88,"sma_60":502.78,"sma_120":472.24},{"date":"2025-03-27","open":533.25,"high":537.38,"low":529.35,"close":534.52,"volume":5154600,"rsi_14":72.74,"sma_20":525.91,"sma_60":504.88,"sma_120":472.89},{"date":"2025-03-28","open":535.35,"high":536.0,"low":524.68,"close":526.31,"volume":5321400,"rsi_14":51.67,"sma_20":527.08,"sma_60":506.41,"sma_120":473.5},{"date":"2025-03-31","open":521.4,"high":536.52,"low":519.0,"close":532.58,"volume":7139333,"rsi_14":55.68,"sma_20":528.04,"sma_60":508.17,"sma_120":474.09},{"date":"2025-04-01","open":531.88,"high":536.41,"low":527.5,"close":532.99,"volume":4130570,"rsi_14":70.15,"sma_20":529.02,"sma_60":509.84,"sma_120":474.75},{"date":"2025-04-02","open":532.13,"high":539.0,"low":530.82,"close":537.72,"volume":4079044,"rsi_14":70.98,"sma_20":530.27,"sma_60":511.64,"sma_120":475.45},{"date":"2025-04-03","open":527.62,"high":538.8,"low":525.14,"close":530.16,"volume":6410900,"rsi_14":51.96,"sma_20":530.41,"sma_60":513.25,"sma_120":476.07},{"date":"2025-04-04","open":519.0,"high":521.0,"low":492.98,"close":493.54,"volume":12605000,"rsi_14":19.54,"sma_20":527.57,"sma_60":513.75,"sma_120":476.39},{"date":"2025-04-07","open":467.42,"high":505.85,"low":462.1,"close":490.38,"volume":12749745,"rsi_14":17.04,"sma_20":525.8,"sma_60":513.61,"sma_120":476.65},{"date":"2025-04-08","open":509.03,"high":516.0,"low":484.19,"close":492.64,"volume":9470118,"rsi_14":22.41,"sma_20":522.22,"sma_60":513.36,"sma_120":476.92},{"date":"2025-04-09","open":490.0,"high":523.93,"low":485.56,"close":521.41,"volume":10153675,"rsi_14":43.31,"sma_20":519.22,"sma_60":514.15,"sma_120":477.41},{"date":"2025-04-10","open":518.3,"high":521.41,"low":498.61,"close":515.81,"volume":7475900,"rsi_14":40.32,"sma_20":517.35,"sma_60":514.6,"sma_120":477.83},{"date":"2025-04-11","open":515.0,"high":526.58,"low":510.77,"close":524.11,"volume":6231015,"rsi_14":42.62,"sma_20":517.13,"sma_60":514.94,"sma_120":478.31},{"date":"2025-04-14","open":531.0,"high":536.52,"low":526.98,"close":529.52,"volume":5512121,"rsi_14":49.64,"sma_20":516.83,"sma_60":515.59,"sma_120":478.85},{"date":"2025-04-15","open":532.62,"high":535.92,"low":527.36,"close":528.17,"volume":4329200,"rsi_14":81.57,"sma_20":516.35,"sma_60":516.66,"sma_120":479.38},{"date":"2025-04-16","open":529.3,"high":530.13,"low":512.89,"close":516.45,"volume":5889277,"rsi_14":70.56,"sma_20":514.22,"sma_60":517.26,"sma_120":479.84},{"date":"2025-04-17","open":518.9,"high":523.88,"low":514.57,"close":518.21,"volume":5322200,"rsi_14":70.32,"sma_20":513.02,"sma_60":517.94,"sma_120":480.32},{"date":"2025-04-21","open":517.53,"high":518.67,"low":498.08,"close":506.92,"volume":4908400,"rsi_14":34.05,"sma_20":514.36,"sma_60":518.32,"sma_120":480.73},{"date":"2025-04-22","open":514.23,"high":522.22,"low":511.65,"close":520.79,"volume":4768500,"rsi_14":54.64,"sma_20":517.4,"sma_60":519.11,"sma_120":481.29},{"date":"2025-04-23","open":527.5,"high":532.27,"low":523.88,"close":526.81,"volume":4294462,"rsi_14":52.63,"sma_20":520.82,"sma_60":520.13,"sma_120":481.86},{"date":"2025-04-24","open":526.81,"high":533.13,"low":523.16,"close":531.64,"volume":3173404,"rsi_14":52.08,"sma_20":521.84,"sma_60":521.32,"sma_120":482.5},{"date":"2025-04-25","open":531.75,"high":532.44,"low":526.79,"close":530.96,"volume":2742786,"rsi_14":52.78,"sma_20":523.36,"sma_60":522.21,"sma_120":483.13},{"date":"2025-04-28","open":533.63,"high":536.82,"low":526.58,"close":530.94,"volume":4238653,"rsi_14":68.83,"sma_20":524.04,"sma_60":522.75,"sma_120":483.8},{"date":"2025-04-29","open":531.0,"high":535.34,"low":528.29,"close":534.57,"volume":3177729,"rsi_14":70.28,"sma_20":524.55,"sma_60":523.14,"sma_120":484.49},{"date":"2025-04-30","open":531.51,"high":535.72,"low":524.0,"close":533.25,"volume":5251600,"rsi_14":93.35,"sma_20":525.05,"sma_60":523.47,"sma_120":485.24},{"date":"2025-05-01","open":531.0,"high":533.26,"low":528.3,"close":530.23,"volume":4693069,"rsi_14":74.18,"sma_20":526.43,"sma_60":523.64,"sma_120":485.95},{"date":"2025-05-02","open":536.75,"high":542.07,"low":535.26,"close":539.8,"volume":4945569,"rsi_14":78.15,"sma_20":528.59,"sma_60":524.01,"sma_120":486.55},{"date":"2025-05-05","open":520.08,"high":521.18,"low":502.8,"close":512.15,"volume":16380216,"rsi_14":28.76,"sma_20":528.85,"sma_60":523.85,"sma_120":486.98},{"date":"2025-05-06","open":509.57,"high":515.75,"low":507.99,"close":512.33,"volume":6088592,"rsi_14":29.48,"sma_20":528.69,"sma_60":523.46,"sma_120":487.39},{"date":"2025-05-07","open":515.02,"high":520.25,"low":513.0,"close":518.22,"volume":5573800,"rsi_14":37.59,"sma_20":527.84,"sma_60":523.06,"sma_120":487.81},{"date":"2025-05-08","open":520.98,"high":521.26,"low":513.04,"close":513.25,"volume":5018600,"rsi_14":29.73,"sma_20":526.49,"sma_60":522.55,"sma_120":488.2},{"date":"2025-05-09","open":514.25,"high":515.91,"low":510.25,"close":513.74,"volume":3621400,"rsi_14":31.16,"sma_20":524.71,"sma_60":521.87,"sma_120":488.58},{"date":"2025-05-12","open":520.3,"high":520.3,"low":510.25,"close":514.3,"volume":6368000,"rsi_14":33.85,"sma_20":523.02,"sma_60":521.32,"sma_120":488.97},{"date":"2025-05-13","open":515.64,"high":515.75,"low":511.8,"close":511.88,"volume":4504120,"rsi_14":16.89,"sma_20":521.05,"sma_60":520.77,"sma_120":489.32},{"date":"2025-05-14","open":511.85,"high":511.85,"low":502.8,"close":503.4,"volume":6384053,"rsi_14":30.97,"sma_20":518.42,"sma_60":519.94,"sma_120":489.58},{"date":"2025-05-15","open":502.37,"high":509.78,"low":501.62,"close":507.33,"volume":5040862,"rsi_14":40.65,"sma_20":515.78,"sma_60":518.94,"sma_120":489.9},{"date":"2025-05-16","open":509.63,"high":514.33,"low":506.8,"close":514.31,"volume":4997321,"rsi_14":42.98,"sma_20":513.37,"sma_60":518.17,"sma_120":490.28},{"date":"2025-05-19","open":513.62,"high":513.79,"low":510.1,"close":512.39,"volume":3441451,"rsi_14":48.26,"sma_20":512.11,"sma_60":518.53,"sma_120":490.61},{"date":"2025-05-20","open":511.11,"high":512.08,"low":506.55,"close":508.74,"volume":3737000,"rsi_14":41.05,"sma_20":511.76,"sma_60":519.14,"sma_120":490.88},{"date":"2025-05-21","open":507.41,"high":510.0,"low":505.4,"close":507.03,"volume":3815801,"rsi_14":37.5,"sma_20":510.64,"sma_60":519.62,"sma_120":491.13},{"date":"2025-05-22","open":505.1,"high":507.4,"low":502.64,"close":503.57,"volume":3244774,"rsi_14":36.21,"sma_20":510.15,"sma_60":519.32,"sma_120":491.34},{"date":"2025-05-23","open":501.0,"high":505.5,"low":500.25,"close":503.46,"volume":3166844,"rsi_14":50.14,"sma_20":509.15,"sma_60":518.82,"sma_120":491.51},{"date":"2025-05-27","open":506.43,"high":509.75,"low":505.01,"close":509.16,"volume":4928325,"rsi_14":53.89,"sma_20":508.38,"sma_60":518.37,"sma_120":491.72},{"date":"2025-05-28","open":508.39,"high":509.1,"low":502.83,"close":503.11,"volume":3613850,"rsi_14":25.22,"sma_20":507.69,"sma_60":517.68,"sma_120":491.94},{"date":"2025-05-29","open":504.0,"high":506.55,"low":501.2,"close":506.18,"volume":3656000,"rsi_14":36.93,"sma_20":507.39,"sma_60":516.87,"sma_120":492.24},{"date":"2025-05-30","open":505.18,"high":505.72,"low":500.18,"close":503.96,"volume":9153084,"rsi_14":40.27,"sma_20":510.92,"sma_60":516.68,"sma_120":492.53},{"date":"2025-06-02","open":501.7,"high":503.23,"low":499.47,"close":502.81,"volume":4914008,"rsi_14":38.7,"sma_20":509.07,"sma_60":516.76,"sma_120":492.8},{"date":"2025-06-03","open":501.0,"high":502.79,"low":493.51,"close":497.83,"volume":5923064,"rsi_14":36.85,"sma_20":508.35,"sma_60":516.8,"sma_120":493.03},{"date":"2025-06-04","open":496.94,"high":496.99,"low":490.88,"close":491.0,"volume":5297634,"rsi_14":38.02,"sma_20":507.28,"sma_60":516.69,"sma_120":493.26},{"date":"2025-06-05","open":490.75,"high":491.0,"low":485.6,"close":488.74,"volume":5165718,"rsi_14":31.44,"sma_20":505.81,"sma_60":516.57,"sma_120":493.48},{"date":"2025-06-06","open":491.63,"high":496.1,"low":491.63,"close":493.53,"volume":3948280,"rsi_14":28.31,"sma_20":504.82,"sma_60":516.53,"sma_120":493.74},{"date":"2025-06-09","open":493.7,"high":494.53,"low":488.88,"close":493.33,"volume":3987500,"rsi_14":29.36,"sma_20":503.8,"sma_60":516.35,"sma_120":494.03},{"date":"2025-06-10","open":492.66,"high":492.9,"low":489.5,"close":491.13,"volume":3951496,"rsi_14":30.32,"sma_20":502.64,"sma_60":515.96,"sma_120":494.31},{"date":"2025-06-11","open":491.05,"high":492.25,"low":486.67,"close":488.14,"volume":4595851,"rsi_14":29.47,"sma_20":501.46,"sma_60":515.37,"sma_120":494.58},{"date":"2025-06-12","open":486.23,"high":490.44,"low":483.78,"close":490.34,"volume":3535161,"rsi_14":35.22,"sma_20":500.8,"sma_60":514.83,"sma_120":494.87},{"date":"2025-06-13","open":486.27,"high":491.08,"low":485.85,"close":487.54,"volume":4000981,"rsi_14":33.22,"sma_20":499.81,"sma_60":514.2,"sma_120":495.21},{"date":"2025-06-16","open":489.73,"high":491.85,"low":488.54,"close":490.23,"volume":3937627,"rsi_14":28.7,"sma_20":498.61,"sma_60":513.56,"sma_120":495.56},{"date":"2025-06-17","open":489.11,"high":489.4,"low":483.25,"close":483.48,"volume":3956300,"rsi_14":28.25,"sma_20":497.17,"sma_60":512.92,"sma_120":495.81},{"date":"2025-06-18","open":484.1,"high":486.7,"low":482.75,"close":485.14,"volume":4893571,"rsi_14":25.94,"sma_20":495.99,"sma_60":512.24,"sma_120":496.06},{"date":"2025-06-20","open":484.95,"high":486.68,"low":483.43,"close":484.85,"volume":7620370,"rsi_14":27.14,"sma_20":494.88,"sma_60":511.5,"sma_120":496.28},{"date":"2025-06-23","open":485.42,"high":488.5,"low":481.72,"close":487.77,"volume":4140985,"rsi_14":32.74,"sma_20":494.09,"sma_60":510.75,"sma_120":496.52},{"date":"2025-06-24","open":489.43,"high":497.74,"low":488.89,"close":493.48,"volume":5111694,"rsi_14":45.09,"sma_20":493.59,"sma_60":510.06,"sma_120":496.83},{"date":"2025-06-25","open":494.5,"high":496.0,"low":486.14,"close":486.21,"volume":4260584,"rsi_14":44.65,"sma_20":492.44,"sma_60":509.39,"sma_120":497.11},{"date":"2025-06-26","open":486.54,"high":487.98,"low":484.25,"close":485.05,"volume":4212937,"rsi_14":45.77,"sma_20":491.54,"sma_60":508.6,"sma_120":497.38},{"date":"2025-06-27","open":485.77,"high":489.68,"low":484.4,"close":485.68,"volume":6129300,"rsi_14":40.06,"sma_20":490.51,"sma_60":507.81,"sma_120":497.67},{"date":"2025-06-30","open":485.9,"high":487.65,"low":483.44,"close":485.77,"volume":6384326,"rsi_14":40.4,"sma_20":489.6,"sma_60":506.95,"sma_120":497.94},{"date":"2025-07-01","open":485.78,"high":491.09,"low":483.8,"close":489.61,"volume":4776026,"rsi_14":48.15,"sma_20":488.94,"sma_60":506.27,"sma_120":498.25},{"date":"2025-07-02","open":489.43,"high":489.93,"low":478.62,"close":480.48,"volume":6707174,"rsi_14":41.88,"sma_20":488.07,"sma_60":506.05,"sma_120":498.48},{"date":"2025-07-03","open":480.89,"high":486.55,"low":480.36,"close":485.0,"volume":3443318,"rsi_14":44.6,"sma_20":487.77,"sma_60":505.96,"sma_120":498.76},{"date":"2025-07-07","open":484.42,"high":486.08,"low":476.8,"close":478.03,"volume":4674351,"rsi_14":41.13,"sma_20":487.24,"sma_60":505.72,"sma_120":499.05},{"date":"2025-07-08","open":477.35,"high":480.0,"low":473.58,"close":477.47,"volume":4116180,"rsi_14":37.61,"sma_20":486.44,"sma_60":504.99,"sma_120":499.33},{"date":"2025-07-09","open":477.0,"high":479.49,"low":475.83,"close":478.91,"volume":3367397,"rsi_14":45.05,"sma_20":485.72,"sma_60":504.37,"sma_120":499.57},{"date":"2025-07-10","open":477.87,"high":478.55,"low":475.5,"close":478.27,"volume":4576635,"rsi_14":42.4,"sma_20":485.07,"sma_60":503.61,"sma_120":499.74},{"date":"2025-07-11","open":476.25,"high":476.85,"low":471.4,"close":475.86,"volume":4416578,"rsi_14":40.49,"sma_20":484.46,"sma_60":502.72,"sma_120":499.85},{"date":"2025-07-14","open":474.32,"high":478.13,"low":473.46,"close":476.31,"volume":4294742,"rsi_14":37.22,"sma_20":483.76,"sma_60":501.85,"sma_120":499.92},{"date":"2025-07-15","open":475.3,"high":475.72,"low":470.0,"close":470.13,"volume":4482349,"rsi_14":24.22,"sma_20":482.89,"sma_60":501.08,"sma_120":499.93},{"date":"2025-07-16","open":471.2,"high":472.92,"low":468.88,"close":471.31,"volume":3796913,"rsi_14":30.99,"sma_20":481.94,"sma_60":500.3,"sma_120":500.02},{"date":"2025-07-17","open":470.06,"high":474.15,"low":467.65,"close":473.4,"volume":4040026,"rsi_14":35.48,"sma_20":481.44,"sma_60":499.74,"sma_120":500.13},{"date":"2025-07-18","open":474.0,"high":478.64,"low":473.5,"close":473.8,"volume":4015838,"rsi_14":35.11,"sma_20":480.87,"sma_60":498.96,"sma_120":500.22},{"date":"2025-07-21","open":473.04,"high":478.35,"low":472.0,"close":474.41,"volume":3791273,"rsi_14":35.95,"sma_20":480.35,"sma_60":498.08,"sma_120":500.22},{"date":"2025-07-22","open":475.5,"high":483.14,"low":475.0,"close":478.13,"volume":4521531,"rsi_14":35.76,"sma_20":479.87,"sma_60":497.19,"sma_120":500.29},{"date":"2025-07-23","open":480.25,"high":484.45,"low":479.2,"close":482.63,"volume":4385559,"rsi_14":53.01,"sma_20":479.32,"sma_60":496.38,"sma_120":500.4},{"date":"2025-07-24","open":482.67,"high":486.17,"low":480.6,"close":480.6,"volume":5044836,"rsi_14":43.37,"sma_20":479.04,"sma_60":495.55,"sma_120":500.47},{"date":"2025-07-25","open":481.67,"high":484.93,"low":479.66,"close":484.07,"volume":4220504,"rsi_14":60.18,"sma_20":478.99,"sma_60":494.7,"sma_120":500.6},{"date":"2025-07-28","open":484.35,"high":486.9,"low":481.1,"close":481.7,"volume":3626059,"rsi_14":56.72,"sma_20":478.79,"sma_60":493.85,"sma_120":500.74},{"date":"2025-07-29","open":482.57,"high":485.0,"low":476.28,"close":476.56,"volume":4193187,"rsi_14":46.66,"sma_20":478.33,"sma_60":492.95,"sma_120":500.81},{"date":"2025-07-30","open":475.13,"high":479.41,"low":473.88,"close":476.0,"volume":3802960,"rsi_14":46.77,"sma_20":477.65,"sma_60":491.89,"sma_120":500.83},{"date":"2025-07-31","open":472.61,"high":477.7,"low":471.88,"close":471.88,"volume":6315340,"rsi_14":44.6,"sma_20":477.22,"sma_60":491.22,"sma_120":500.79},{"date":"2025-08-01","open":473.47,"high":475.96,"low":470.62,"close":472.84,"volume":5287484,"rsi_14":45.35,"sma_20":476.62,"sma_60":490.56,"sma_120":500.79},{"date":"2025-08-04","open":468.05,"high":468.87,"low":455.19,"close":459.11,"volume":10874265,"rsi_14":37.72,"sma_20":475.67,"sma_60":489.57,"sma_120":500.7},{"date":"2025-08-05","open":460.6,"high":467.58,"low":460.38,"close":464.19,"volume":6780711,"rsi_14":42.7,"sma_20":475.01,"sma_60":488.76,"sma_120":500.63},{"date":"2025-08-06","open":465.0,"high":469.55,"low":463.0,"close":468.91,"volume":4557081,"rsi_14":45.63,"sma_20":474.51,"sma_60":488.01,"sma_120":500.6},{"date":"2025-08-07","open":469.2,"high":472.7,"low":461.37,"close":461.47,"volume":5755747,"rsi_14":39.45,"sma_20":473.67,"sma_60":487.13,"sma_120":500.45},{"date":"2025-08-08","open":462.94,"high":465.83,"low":462.55,"close":465.4,"volume":3330571,"rsi_14":42.71,"sma_20":473.14,"sma_60":486.35,"sma_120":500.33},{"date":"2025-08-11","open":466.46,"high":468.49,"low":463.5,"close":464.73,"volume":3712076,"rsi_14":38.59,"sma_20":472.56,"sma_60":485.71,"sma_120":500.18},{"date":"2025-08-12","open":465.53,"high":472.47,"low":465.06,"close":470.39,"volume":3771514,"rsi_14":39.78,"sma_20":472.58,"sma_60":485.09,"sma_120":500.06},{"date":"2025-08-13","open":471.7,"high":479.6,"low":471.5,"close":477.31,"volume":4629437,"rsi_14":47.46,"sma_20":472.88,"sma_60":484.48,"sma_120":500.03},{"date":"2025-08-14","open":478.35,"high":479.22,"low":474.42,"close":479.22,"volume":4187144,"rsi_14":46.16,"sma_20":473.17,"sma_60":483.92,"sma_120":500.03},{"date":"2025-08-15","open":482.35,"high":482.48,"low":476.29,"close":477.2,"volume":5229761,"rsi_14":46.42,"sma_20":473.34,"sma_60":483.4,"sma_120":499.85},{"date":"2025-08-18","open":477.97,"high":479.0,"low":474.66,"close":478.52,"volume":3911272,"rsi_14":51.66,"sma_20":473.54,"sma_60":482.92,"sma_120":499.68},{"date":"2025-08-19","open":479.77,"high":485.9,"low":479.77,"close":485.31,"volume":4726408,"rsi_14":57.13,"sma_20":473.9,"sma_60":482.62,"sma_120":499.6},{"date":"2025-08-20","open":487.0,"high":492.22,"low":485.83,"close":488.68,"volume":4779763,"rsi_14":63.02,"sma_20":474.2,"sma_60":482.37,"sma_120":499.49},{"date":"2025-08-21","open":487.24,"high":489.05,"low":483.68,"close":488.59,"volume":3082174,"rsi_14":62.37,"sma_20":474.6,"sma_60":482.03,"sma_120":499.28},{"date":"2025-08-22","open":491.5,"high":493.14,"low":486.57,"close":489.0,"volume":4205084,"rsi_14":79.69,"sma_20":474.85,"sma_60":481.79,"sma_120":499.1},{"date":"2025-08-25","open":489.01,"high":489.02,"low":481.83,"close":486.18,"volume":3935117,"rsi_14":72.87,"sma_20":475.07,"sma_60":481.46,"sma_120":499.02},{"date":"2025-08-26","open":485.02,"high":492.79,"low":484.53,"close":492.21,"volume":8217481,"rsi_14":73.59,"sma_20":475.86,"sma_60":481.26,"sma_120":498.97},{"date":"2025-08-27","open":491.08,"high":497.21,"low":490.6,"close":495.72,"volume":4385918,"rsi_14":87.68,"sma_20":476.84,"sma_60":481.15,"sma_120":498.95},{"date":"2025-08-28","open":498.03,"high":500.14,"low":496.07,"close":499.86,"volume":4530429,"rsi_14":87.74,"sma_20":478.24,"sma_60":481.18,"sma_120":498.99},{"date":"2025-08-29","open":500.85,"high":506.72,"low":500.85,"close":502.98,"volume":4663613,"rsi_14":89.75,"sma_20":479.75,"sma_60":481.38,"sma_120":499.04},{"date":"2025-09-02","open":504.24,"high":505.9,"low":497.62,"close":501.14,"volume":4977844,"rsi_14":84.71,"sma_20":481.85,"sma_60":481.59,"sma_120":499.08},{"date":"2025-09-03","open":499.55,"high":502.11,"low":496.59,"close":501.49,"volume":3193209,"rsi_14":82.05,"sma_20":483.72,"sma_60":481.72,"sma_120":499.12},{"date":"2025-09-04","open":502.9,"high":507.38,"low":501.26,"close":506.91,"volume":2976722,"rsi_14":83.58,"sma_20":485.62,"sma_60":481.95,"sma_120":499.15},{"date":"2025-09-05","open":506.0,"high":507.66,"low":497.75,"close":499.77,"volume":4222890,"rsi_14":64.81,"sma_20":497.53,"sma_60":482.24,"sma_120":499.02},{"date":"2025-09-08","open":499.0,"high":499.65,"low":493.46,"close":493.78,"volume":5146322,"rsi_14":46.54,"sma_20":498.0,"sma_60":482.57,"sma_120":498.78},{"date":"2025-09-09","open":492.45,"high":496.85,"low":491.72,"close":492.72,"volume":3748686,"rsi_14":35.67,"sma_20":498.66,"sma_60":482.94,"sma_120":498.53},{"date":"2025-09-10","open":490.0,"high":491.7,"low":486.27,"close":490.08,"volume":5561600,"rsi_14":23.61,"sma_20":498.44,"sma_60":483.39,"sma_120":498.23},{"date":"2025-09-11","open":489.33,"high":497.24,"low":489.03,"close":496.91,"volume":3669007,"rsi_14":42.81,"sma_20":498.56,"sma_60":484.08,"sma_120":497.97},{"date":"2025-09-12","open":495.75,"high":497.63,"low":493.34,"close":493.74,"volume":2951721,"rsi_14":37.98,"sma_20":497.95,"sma_60":484.81,"sma_120":497.73},{"date":"2025-09-15","open":493.6,"high":495.27,"low":489.5,"close":491.54,"volume":3629775,"rsi_14":23.53,"sma_20":496.81,"sma_60":485.44,"sma_120":497.45},{"date":"2025-09-16","open":491.27,"high":491.92,"low":487.2,"close":490.99,"volume":4069971,"rsi_14":30.44,"sma_20":495.79,"sma_60":486.5,"sma_120":497.13},{"date":"2025-09-17","open":490.94,"high":495.99,"low":490.3,"close":492.33,"volume":5060688,"rsi_14":45.92,"sma_20":494.88,"sma_60":487.44,"sma_120":496.79},{"date":"2025-09-18","open":489.64,"high":494.88,"low":488.0,"close":490.5,"volume":4058878,"rsi_14":44.02,"sma_20":493.24,"sma_60":488.16,"sma_120":496.42},{"date":"2025-09-19","open":491.87,"high":494.5,"low":488.88,"close":492.85,"volume":7356280,"rsi_14":57.58,"sma_20":492.54,"sma_60":489.2,"sma_120":496.14},{"date":"2025-09-22","open":490.57,"high":494.71,"low":489.23,"close":493.71,"volume":3582875,"rsi_14":36.99,"sma_20":492.54,"sma_60":490.15,"sma_120":495.82},{"date":"2025-09-23","open":493.76,"high":499.28,"low":493.52,"close":494.1,"volume":3933240,"rsi_14":51.89,"sma_20":492.67,"sma_60":491.12,"sma_120":495.5},{"date":"2025-09-24","open":493.3,"high":497.16,"low":493.11,"close":497.09,"volume":2811544,"rsi_14":76.92,"sma_20":493.38,"sma_60":492.01,"sma_120":495.16},{"date":"2025-09-25","open":496.15,"high":499.0,"low":494.73,"close":494.96,"volume":4056103,"rsi_14":66.69,"sma_20":493.18,"sma_60":492.6,"sma_120":494.86},{"date":"2025-09-26","open":496.94,"high":502.1,"low":496.65,"close":500.03,"volume":3707648,"rsi_14":74.65,"sma_20":493.81,"sma_60":493.3,"sma_120":494.92},{"date":"2025-09-29","open":500.0,"high":500.25,"low":495.02,"close":499.25,"volume":5161913,"rsi_14":80.03,"sma_20":494.58,"sma_60":494.03,"sma_120":494.99},{"date":"2025-09-30","open":497.64,"high":503.78,"low":497.0,"close":502.74,"volume":3873477,"rsi_14":81.48,"sma_20":495.76,"sma_60":494.84,"sma_120":495.08},{"date":"2025-10-01","open":502.5,"high":502.87,"low":495.9,"close":498.2,"volume":4481081,"rsi_14":61.58,"sma_20":496.34,"sma_60":495.27,"sma_120":494.88},{"date":"2025-10-02","open":496.96,"high":499.61,"low":493.22,"close":495.92,"volume":3461425,"rsi_14":54.28,"sma_20":496.89,"sma_60":495.51,"sma_120":494.72},{"date":"2025-10-03","open":495.9,"high":502.55,"low":495.05,"close":498.75,"volume":4678832,"rsi_14":53.93,"sma_20":497.48,"sma_60":495.85,"sma_120":494.51},{"date":"2025-10-06","open":499.5,"high":504.97,"low":498.02,"close":500.02,"volume":3519473,"rsi_14":62.49,"sma_20":498.11,"sma_60":496.22,"sma_120":494.26},{"date":"2025-10-07","open":500.16,"high":504.46,"low":498.61,"close":502.3,"volume":3057382,"rsi_14":56.5,"sma_20":498.93,"sma_60":496.75,"sma_120":494.04},{"date":"2025-10-08","open":502.71,"high":503.5,"low":498.56,"close":499.84,"volume":2944558,"rsi_14":51.54,"sma_20":499.2,"sma_60":497.01,"sma_120":493.91},{"date":"2025-10-09","open":499.98,"high":501.22,"low":494.51,"close":496.74,"volume":3172176,"rsi_14":34.01,"sma_20":499.38,"sma_60":497.04,"sma_120":493.73},{"date":"2025-10-10","open":497.25,"high":497.99,"low":489.06,"close":489.13,"volume":4763823,"rsi_14":29.23,"sma_20":498.83,"sma_60":496.86,"sma_120":493.58},{"date":"2025-10-13","open":488.15,"high":493.8,"low":487.82,"close":491.93,"volume":3183457,"rsi_14":41.07,"sma_20":497.92,"sma_60":496.5,"sma_120":493.34},{"date":"2025-10-14","open":490.0,"high":497.06,"low":489.95,"close":495.97,"volume":3056001,"rsi_14":44.1,"sma_20":497.22,"sma_60":496.23,"sma_120":493.08},{"date":"2025-10-15","open":493.9,"high":496.73,"low":490.35,"close":496.39,"volume":3566239,"rsi_14":42.01,"sma_20":496.79,"sma_60":496.06,"sma_120":492.79},{"date":"2025-10-16","open":495.6,"high":496.0,"low":485.8,"close":488.81,"volume":4254327,"rsi_14":25.92,"sma_20":496.34,"sma_60":495.67,"sma_120":492.44},{"date":"2025-10-17","open":490.0,"high":493.45,"low":489.25,"close":492.42,"volume":3794300,"rsi_14":37.28,"sma_20":495.67,"sma_60":495.25,"sma_120":492.12},{"date":"2025-10-20","open":492.36,"high":494.42,"low":490.32,"close":494.08,"volume":4605314,"rsi_14":45.2,"sma_20":494.76,"sma_60":495.13,"sma_120":491.78},{"date":"2025-10-21","open":493.7,"high":495.7,"low":491.25,"close":491.29,"volume":2714528,"rsi_14":54.72,"sma_20":494.21,"sma_60":495.11,"sma_120":491.43},{"date":"2025-10-22","open":491.73,"high":492.98,"low":488.19,"close":491.81,"volume":3376019,"rsi_14":49.71,"sma_20":492.86,"sma_60":495.14,"sma_120":491.11},{"date":"2025-10-23","open":492.19,"high":492.45,"low":488.11,"close":490.16,"volume":3063026,"rsi_14":34.06,"sma_20":492.53,"sma_60":495.03,"sma_120":490.69},{"date":"2025-10-24","open":490.91,"high":492.98,"low":489.4,"close":492.1,"volume":3166824,"rsi_14":39.14,"sma_20":492.35,"sma_60":494.89,"sma_120":490.53},{"date":"2025-10-27","open":491.92,"high":492.3,"low":484.55,"close":488.07,"volume":6451495,"rsi_14":47.72,"sma_20":492.3,"sma_60":494.81,"sma_120":490.33},{"date":"2025-10-28","open":484.96,"high":485.67,"low":481.11,"close":481.44,"volume":5029140,"rsi_14":21.44,"sma_20":491.38,"sma_60":494.59,"sma_120":490.02},{"date":"2025-10-29","open":477.32,"high":478.8,"low":473.72,"close":475.76,"volume":6204476,"rsi_14":10.59,"sma_20":489.63,"sma_60":494.15,"sma_120":489.71},{"date":"2025-10-30","open":474.84,"high":480.91,"low":474.84,"close":478.52,"volume":4786554,"rsi_14":22.49,"sma_20":488.08,"sma_60":493.68,"sma_120":489.41},{"date":"2025-10-31","open":476.8,"high":478.71,"low":475.31,"close":477.54,"volume":7146403,"rsi_14":19.86,"sma_20":486.82,"sma_60":493.22,"sma_120":489.11},{"date":"2025-11-03","open":479.51,"high":479.99,"low":473.15,"close":475.68,"volume":5868125,"rsi_14":19.68,"sma_20":485.16,"sma_60":492.67,"sma_120":488.8},{"date":"2025-11-04","open":475.5,"high":488.79,"low":475.5,"close":487.66,"volume":7803248,"rsi_14":43.46,"sma_20":484.06,"sma_60":492.26,"sma_120":488.67},{"date":"2025-11-05","open":487.33,"high":493.89,"low":487.33,"close":488.77,"volume":6431053,"rsi_14":51.13,"sma_20":483.72,"sma_60":492.01,"sma_120":488.52},{"date":"2025-11-06","open":490.0,"high":494.03,"low":486.75,"close":493.15,"volume":4964723,"rsi_14":50.76,"sma_20":488.03,"sma_60":492.21,"sma_120":488.34},{"date":"2025-11-07","open":494.93,"high":500.16,"low":493.35,"close":499.06,"volume":6377764,"rsi_14":54.77,"sma_20":488.53,"sma_60":492.54,"sma_120":488.23},{"date":"2025-11-10","open":497.08,"high":501.28,"low":495.13,"close":496.98,"volume":5084042,"rsi_14":55.52,"sma_20":488.78,"sma_60":492.87,"sma_120":488.13},{"date":"2025-11-11","open":498.59,"high":499.69,"low":494.2,"close":497.07,"volume":2960205,"rsi_14":55.15,"sma_20":488.84,"sma_60":493.18,"sma_120":488.05},{"date":"2025-11-12","open":497.16,"high":504.45,"low":496.99,"close":502.4,"volume":5456044,"rsi_14":61.18,"sma_20":489.14,"sma_60":493.46,"sma_120":488.04},{"date":"2025-11-13","open":504.82,"high":514.26,"low":504.82,"close":513.11,"volume":7340683,"rsi_14":66.54,"sma_20":490.35,"sma_60":493.87,"sma_120":488.12},{"date":"2025-11-14","open":514.7,"high":516.55,"low":506.35,"close":508.94,"volume":5462458,"rsi_14":66.39,"sma_20":491.18,"sma_60":494.21,"sma_120":488.12},{"date":"2025-11-17","open":510.73,"high":511.26,"low":502.84,"close":503.26,"volume":5371012,"rsi_14":67.39,"sma_20":491.64,"sma_60":494.45,"sma_120":488.12},{"date":"2025-11-18","open":503.39,"high":506.64,"low":500.6,"close":504.37,"volume":5457398,"rsi_14":74.6,"sma_20":492.29,"sma_60":494.75,"sma_120":488.11},{"date":"2025-11-19","open":503.69,"high":504.25,"low":495.55,"close":501.26,"volume":4694986,"rsi_14":69.44,"sma_20":492.77,"sma_60":494.9,"sma_120":488.08},{"date":"2025-11-20","open":501.11,"high":506.45,"low":500.81,"close":501.12,"volume":5486932,"rsi_14":70.45,"sma_20":493.31,"sma_60":494.99,"sma_120":488.07},{"date":"2025-11-21","open":503.27,"high":507.84,"low":502.49,"close":504.04,"volume":6058963,"rsi_14":74.15,"sma_20":493.91,"sma_60":495.06,"sma_120":488.12},{"date":"2025-11-24","open":501.89,"high":509.2,"low":497.17,"close":507.81,"volume":13404465,"rsi_14":69.95,"sma_20":494.9,"sma_60":495.14,"sma_120":488.26},{"date":"2025-11-25","open":508.93,"high":512.36,"low":506.86,"close":508.57,"volume":4064007,"rsi_14":69.74,"sma_20":496.25,"sma_60":495.27,"sma_120":488.43},{"date":"2025-11-26","open":509.25,"high":512.7,"low":507.65,"close":511.23,"volume":3686740,"rsi_14":68.66,"sma_20":498.03,"sma_60":495.43,"sma_120":488.57},{"date":"2025-11-28","open":511.89,"high":516.85,"low":511.56,"close":513.81,"volume":2312245,"rsi_14":66.35,"sma_20":499.79,"sma_60":495.54,"sma_120":488.74},{"date":"2025-12-01","open":513.64,"high":514.49,"low":508.18,"close":508.55,"volume":3995153,"rsi_14":61.98,"sma_20":501.34,"sma_60":495.69,"sma_120":488.89},{"date":"2025-12-02","open":507.59,"high":508.11,"low":503.11,"close":506.65,"volume":3378009,"rsi_14":59.56,"sma_20":502.89,"sma_60":495.9,"sma_120":489.04},{"date":"2025-12-03","open":507.52,"high":509.6,"low":503.6,"close":503.6,"volume":3803234,"rsi_14":51.25,"sma_20":503.69,"sma_60":496.09,"sma_120":489.15},{"date":"2025-12-04","open":504.38,"high":506.5,"low":500.7,"close":503.23,"volume":3574809,"rsi_14":36.82,"sma_20":504.41,"sma_60":496.3,"sma_120":489.28},{"date":"2025-12-05","open":503.86,"high":505.76,"low":500.54,"close":504.34,"volume":3463668,"rsi_14":43.32,"sma_20":504.97,"sma_60":496.43,"sma_120":489.4},{"date":"2025-12-08","open":502.1,"high":502.97,"low":490.62,"close":497.23,"volume":6953391,"rsi_14":41.59,"sma_20":504.88,"sma_60":496.49,"sma_120":489.52},{"date":"2025-12-09","open":497.62,"high":499.21,"low":490.83,"close":491.43,"volume":4475696,"rsi_14":34.04,"sma_20":504.6,"sma_60":496.48,"sma_120":489.57},{"date":"2025-12-10","open":490.86,"high":495.88,"low":488.92,"close":490.43,"volume":4558796,"rsi_14":35.91,"sma_20":504.27,"sma_60":496.48,"sma_120":489.62},{"date":"2025-12-11","open":491.83,"high":498.14,"low":491.83,"close":495.85,"volume":4493445,"rsi_14":43.97,"sma_20":503.94,"sma_60":496.53,"sma_120":489.68},{"date":"2025-12-12","open":496.71,"high":500.0,"low":494.5,"close":499.52,"volume":4113658,"rsi_14":44.92,"sma_20":503.26,"sma_60":496.68,"sma_120":489.73},{"date":"2025-12-15","open":500.42,"high":506.62,"low":500.27,"close":506.38,"volume":5173886,"rsi_14":48.5,"sma_20":503.13,"sma_60":496.91,"sma_120":489.9},{"date":"2025-12-16","open":507.05,"high":508.1,"low":499.45,"close":499.84,"volume":4376710,"rsi_14":41.82,"sma_20":502.96,"sma_60":497.01,"sma_120":490.02},{"date":"2025-12-17","open":499.9,"high":505.19,"low":499.5,"close":504.27,"volume":4128603,"rsi_14":43.68,"sma_20":502.96,"sma_60":497.18,"sma_120":490.18},{"date":"2025-12-18","open":502.23,"high":505.43,"low":501.01,"close":503.39,"volume":3646672,"rsi_14":40.24,"sma_20":503.06,"sma_60":497.29,"sma_120":490.33},{"date":"2025-12-19","open":503.05,"high":503.82,"low":494.53,"close":494.53,"volume":14652814,"rsi_14":37.7,"sma_20":502.74,"sma_60":497.28,"sma_120":490.37},{"date":"2025-12-22","open":496.34,"high":500.31,"low":495.55,"close":499.95,"volume":4069970,"rsi_14":44.46,"sma_20":502.53,"sma_60":497.28,"sma_120":490.53},{"date":"2025-12-23","open":500.48,"high":502.33,"low":498.15,"close":500.51,"volume":3680788,"rsi_14":47.34,"sma_20":502.17,"sma_60":497.3,"sma_120":490.66},{"date":"2025-12-24","open":500.29,"high":501.51,"low":499.25,"close":501.34,"volume":2000186,"rsi_14":48.38,"sma_20":501.8,"sma_60":497.28,"sma_120":490.85},{"date":"2025-12-26","open":500.45,"high":501.56,"low":496.83,"close":498.3,"volume":2247590,"rsi_14":45.0,"sma_20":501.16,"sma_60":497.28,"sma_120":491.03},{"date":"2025-12-29","open":499.2,"high":501.5,"low":497.21,"close":501.05,"volume":3056181,"rsi_14":53.41,"sma_20":500.52,"sma_60":497.36,"sma_120":491.21},{"date":"2025-12-30","open":500.98,"high":505.11,"low":500.33,"close":503.71,"volume":2897149,"rsi_14":61.6,"sma_20":500.28,"sma_60":497.45,"sma_120":491.42},{"date":"2025-12-31","open":503.92,"high":505.89,"low":502.48,"close":502.65,"volume":3105190,"rsi_14":61.53,"sma_20":500.08,"sma_60":497.49,"sma_120":491.65},{"date":"2026-01-02","open":500.96,"high":501.88,"low":492.91,"close":496.85,"volume":5876646,"rsi_14":50.94,"sma_20":499.74,"sma_60":497.4,"sma_120":491.82},{"date":"2026-01-05","open":494.94,"high":503.43,"low":494.5,"close":498.52,"volume":5145275,"rsi_14":49.03,"sma_20":499.5,"sma_60":497.38,"sma_120":492.05},{"date":"2026-01-06","open":496.8,"high":500.67,"low":496.06,"close":499.05,"volume":4040008,"rsi_14":41.86,"sma_20":499.24,"sma_60":497.41,"sma_120":492.29},{"date":"2026-01-07","open":497.88,"high":499.15,"low":493.09,"close":496.12,"volume":4445056,"rsi_14":45.51,"sma_20":499.18,"sma_60":497.53,"sma_120":492.48},{"date":"2026-01-08","open":494.96,"high":504.08,"low":494.11,"close":499.77,"volume":4807675,"rsi_14":44.46,"sma_20":499.6,"sma_60":497.66,"sma_120":492.69},{"date":"2026-01-09","open":498.94,"high":500.28,"low":496.41,"close":499.1,"volume":3432109,"rsi_14":44.69,"sma_20":500.04,"sma_60":497.71,"sma_120":492.9},{"date":"2026-01-12","open":497.4,"high":500.02,"low":495.1,"close":498.67,"volume":4209348,"rsi_14":56.47,"sma_20":500.18,"sma_60":497.75,"sma_120":493.07},{"date":"2026-01-13","open":497.62,"high":498.0,"low":493.34,"close":495.24,"volume":4257619,"rsi_14":42.15,"sma_20":499.96,"sma_60":497.86,"sma_120":493.17},{"date":"2026-01-14","open":494.17,"high":497.62,"low":492.0,"close":493.15,"volume":5033681,"rsi_14":38.33,"sma_20":499.3,"sma_60":497.87,"sma_120":493.28},{"date":"2026-01-15","open":492.95,"high":495.63,"low":490.75,"close":492.62,"volume":4165209,"rsi_14":36.04,"sma_20":498.94,"sma_60":497.85,"sma_120":493.35},{"date":"2026-01-16","open":491.67,"high":495.16,"low":490.9,"close":493.29,"volume":4807403,"rsi_14":41.32,"sma_20":498.39,"sma_60":497.88,"sma_120":493.45},{"date":"2026-01-20","open":490.8,"high":490.97,"low":482.72,"close":485.39,"volume":5486893,"rsi_14":26.98,"sma_20":497.49,"sma_60":497.77,"sma_120":493.52},{"date":"2026-01-21","open":484.0,"high":488.0,"low":481.57,"close":483.83,"volume":5730174,"rsi_14":19.81,"sma_20":496.96,"sma_60":497.67,"sma_120":493.58},{"date":"2026-01-22","open":483.26,"high":485.88,"low":481.72,"close":484.49,"volume":4054161,"rsi_14":22.08,"sma_20":496.18,"sma_60":497.54,"sma_120":493.69},{"date":"2026-01-23","open":482.26,"high":483.42,"low":478.44,"close":478.97,"volume":5436633,"rsi_14":22.27,"sma_20":495.11,"sma_60":497.39,"sma_120":493.74},{"date":"2026-01-26","open":478.47,"high":484.89,"low":477.08,"close":483.47,"volume":5077153,"rsi_14":28.54,"sma_20":494.21,"sma_60":497.42,"sma_120":493.94},{"date":"2026-01-27","open":482.6,"high":483.5,"low":474.67,"close":474.67,"volume":6277565,"rsi_14":21.87,"sma_20":493.03,"sma_60":497.41,"sma_120":494.03},{"date":"2026-01-28","open":473.01,"high":476.88,"low":471.91,"close":473.49,"volume":4563944,"rsi_14":22.79,"sma_20":491.65,"sma_60":497.32,"sma_120":494.07},{"date":"2026-01-29","open":473.73,"high":477.32,"low":473.08,"close":476.79,"volume":5380477,"rsi_14":22.14,"sma_20":490.31,"sma_60":497.31,"sma_120":494.2},{"date":"2026-01-30","open":476.3,"high":481.5,"low":476.13,"close":480.53,"volume":5082160,"rsi_14":29.05,"sma_20":489.2,"sma_60":497.39,"sma_120":494.32},{"date":"2026-02-02","open":481.3,"high":488.07,"low":478.55,"close":487.29,"volume":5064615,"rsi_14":38.76,"sma_20":488.72,"sma_60":497.38,"sma_120":494.51},{"date":"2026-02-03","open":483.95,"high":496.04,"low":482.2,"close":493.74,"volume":6566605,"rsi_14":48.6,"sma_20":488.48,"sma_60":497.47,"sma_120":494.71},{"date":"2026-02-04","open":495.8,"high":512.13,"low":495.67,"close":503.83,"volume":10591665,"rsi_14":58.66,"sma_20":488.72,"sma_60":497.64,"sma_120":494.93},{"date":"2026-02-05","open":505.91,"high":506.63,"low":497.61,"close":503.89,"volume":5033856,"rsi_14":59.21,"sma_20":489.11,"sma_60":497.72,"sma_120":495.13},{"date":"2026-02-06","open":504.18,"high":509.66,"low":502.89,"close":508.09,"volume":4421649,"rsi_14":61.43,"sma_20":489.53,"sma_60":497.91,"sma_120":495.39},{"date":"2026-02-09","open":507.32,"high":507.61,"low":497.29,"close":498.08,"volume":4573017,"rsi_14":59.49,"sma_20":489.48,"sma_60":497.93,"sma_120":495.55},{"date":"2026-02-10","open":497.28,"high":501.43,"low":497.28,"close":500.3,"volume":3782250,"rsi_14":52.06,"sma_20":495.76,"sma_60":500.92,"sma_120":496.28},{"date":"2026-02-11","open":499.34,"high":503.25,"low":497.22,"close":500.02,"volume":3609375,"rsi_14":51.28,"sma_20":495.85,"sma_60":500.85,"sma_120":496.35},{"date":"2026-02-12","open":501.21,"high":507.71,"low":499.88,"close":500.01,"volume":4689942,"rsi_14":55.19,"sma_20":495.8,"sma_60":500.78,"sma_120":496.43},{"date":"2026-02-13","open":500.15,"high":502.38,"low":495.5,"close":497.55,"volume":4685852,"rsi_14":46.94,"sma_20":495.49,"sma_60":500.66,"sma_120":496.48},{"date":"2026-02-17","open":499.29,"high":505.93,"low":499.29,"close":503.41,"volume":4203961,"rsi_14":55.3,"sma_20":495.54,"sma_60":500.7,"sma_120":496.58},{"date":"2026-02-18","open":504.74,"high":505.27,"low":497.68,"close":499.07,"volume":3732516,"rsi_14":71.4,"sma_20":491.58,"sma_60":497.38,"sma_120":496.14},{"date":"2026-02-19","open":497.87,"high":500.5,"low":495.68,"close":496.94,"volume":2610413,"rsi_14":67.19,"sma_20":492.23,"sma_60":497.31,"sma_120":496.15},{"date":"2026-02-20","open":496.65,"high":498.34,"low":491.81,"close":498.2,"volume":4326715,"rsi_14":49.49,"sma_20":495.6,"sma_60":500.65,"sma_120":496.63},{"date":"2026-02-23","open":496.5,"high":503.55,"low":493.73,"close":494.09,"volume":3556548,"rsi_14":56.36,"sma_20":493.68,"sma_60":496.98,"sma_120":496.06},{"date":"2026-02-24","open":493.87,"high":495.05,"low":488.09,"close":494.51,"volume":3203249,"rsi_14":49.4,"sma_20":495.41,"sma_60":500.54,"sma_120":496.65},{"date":"2026-02-25","open":494.84,"high":496.97,"low":490.64,"close":493.99,"volume":3293207,"rsi_14":51.22,"sma_20":495.17,"sma_60":500.43,"sma_120":496.69},{"date":"2026-02-26","open":493.69,"high":503.77,"low":493.69,"close":502.67,"volume":4518215,"rsi_14":59.48,"sma_20":495.5,"sma_60":500.45,"sma_120":496.79},{"date":"2026-02-27","open":502.94,"high":506.52,"low":501.16,"close":504.95,"volume":6364867,"rsi_14":60.72,"sma_20":495.76,"sma_60":500.52,"sma_120":496.91},{"date":"2026-03-02","open":494.69,"high":495.61,"low":477.77,"close":480.17,"volume":11107936,"rsi_14":41.79,"sma_20":494.82,"sma_60":500.12,"sma_120":496.82},{"date":"2026-03-03","open":477.15,"high":483.37,"low":472.41,"close":481.36,"volume":6329095,"rsi_14":47.29,"sma_20":493.96,"sma_60":499.74,"sma_120":496.73},{"date":"2026-03-04","open":481.38,"high":489.44,"low":480.14,"close":487.48,"volume":4304155,"rsi_14":39.91,"sma_20":497.45,"sma_60":495.15,"sma_120":495.73},{"date":"2026-03-05","open":494.23,"high":501.17,"low":492.85,"close":500.4,"volume":8820206,"rsi_14":50.04,"sma_20":497.26,"sma_60":495.08,"sma_120":495.75},{"date":"2026-03-06","open":499.25,"high":500.7,"low":491.88,"close":498.98,"volume":5564351,"rsi_14":50.95,"sma_20":497.02,"sma_60":495.1,"sma_120":495.8},{"date":"2026-03-09","open":495.0,"high":498.99,"low":490.38,"close":497.2,"volume":5828723,"rsi_14":45.44,"sma_20":496.47,"sma_60":495.2,"sma_120":495.84},{"date":"2026-03-10","open":495.63,"high":498.6,"low":492.24,"close":494.14,"volume":3593919,"rsi_14":46.5,"sma_20":496.27,"sma_60":495.26,"sma_120":495.87},{"date":"2026-03-11","open":493.61,"high":493.77,"low":489.33,"close":493.57,"volume":3842971,"rsi_14":47.47,"sma_20":495.94,"sma_60":495.22,"sma_120":495.88},{"date":"2026-03-12","open":492.49,"high":493.54,"low":489.16,"close":491.89,"volume":4165697,"rsi_14":45.3,"sma_20":495.52,"sma_60":495.09,"sma_120":495.89},{"date":"2026-03-13","open":493.32,"high":494.45,"low":489.77,"close":490.03,"volume":3565682,"rsi_14":44.09,"sma_20":495.53,"sma_60":497.88,"sma_120":497.36},{"date":"2026-03-16","open":492.77,"high":496.63,"low":491.08,"close":492.21,"volume":3752029,"rsi_14":48.18,"sma_20":495.13,"sma_60":497.57,"sma_120":497.5},{"date":"2026-03-17","open":494.84,"high":496.96,"low":491.41,"close":492.58,"volume":4424872,"rsi_14":48.77,"sma_20":494.21,"sma_60":494.5,"sma_120":495.84},{"date":"2026-03-18","open":491.14,"high":491.38,"low":483.8,"close":484.47,"volume":4356429,"rsi_14":36.54,"sma_20":493.48,"sma_60":494.18,"sma_120":495.73},{"date":"2026-03-19","open":483.9,"high":484.25,"low":478.81,"close":481.48,"volume":4045602,"rsi_14":32.77,"sma_20":492.7,"sma_60":493.96,"sma_120":495.62},{"date":"2026-03-20","open":481.63,"high":485.12,"low":479.66,"close":480.94,"volume":7786425,"rsi_14":50.72,"sma_20":491.84,"sma_60":493.65,"sma_120":495.46},{"date":"2026-03-23","open":483.5,"high":485.98,"low":479.0,"close":479.98,"volume":4957963,"rsi_14":48.3,"sma_20":491.14,"sma_60":495.67,"sma_120":495.78},{"date":"2026-03-24","open":478.0,"high":483.5,"low":477.55,"close":479.33,"volume":3434434,"rsi_14":39.72,"sma_20":490.36,"sma_60":495.26,"sma_120":495.67},{"date":"2026-03-25","open":482.63,"high":483.23,"low":475.73,"close":476.19,"volume":4402046,"rsi_14":8.82,"sma_20":489.47,"sma_60":494.81,"sma_120":495.56},{"date":"2026-03-26","open":476.44,"high":478.38,"low":474.5,"close":475.27,"volume":3774632,"rsi_14":8.81,"sma_20":488.09,"sma_60":494.33,"sma_120":495.38},{"date":"2026-03-27","open":474.19,"high":474.8,"low":467.21,"close":468.49,"volume":5382299,"rsi_14":7.5,"sma_20":486.26,"sma_60":493.85,"sma_120":495.17},{"date":"2026-03-30","open":470.68,"high":477.69,"low":470.65,"close":474.66,"volume":4590941,"rsi_14":23.86,"sma_20":486.0,"sma_60":493.57,"sma_120":495.03},{"date":"2026-03-31","open":477.78,"high":479.81,"low":474.77,"close":479.2,"volume":4725274,"rsi_14":32.34,"sma_20":485.87,"sma_60":493.38,"sma_120":494.93},{"date":"2026-04-01","open":478.98,"high":481.1,"low":477.25,"close":478.5,"volume":3600755,"rsi_14":33.37,"sma_20":485.44,"sma_60":493.09,"sma_120":494.81},{"date":"2026-04-02","open":477.82,"high":479.77,"low":475.68,"close":477.35,"volume":2972758,"rsi_14":33.83,"sma_20":484.31,"sma_60":492.72,"sma_120":494.7},{"date":"2026-04-06","open":475.66,"high":479.5,"low":475.35,"close":476.38,"volume":3663497,"rsi_14":29.59,"sma_20":483.2,"sma_60":492.22,"sma_120":494.57},{"date":"2026-04-07","open":475.71,"high":479.75,"low":474.32,"close":478.08,"volume":3206471,"rsi_14":31.44,"sma_20":482.23,"sma_60":491.86,"sma_120":494.44},{"date":"2026-04-08","open":483.75,"high":483.75,"low":477.68,"close":479.75,"volume":4655085,"rsi_14":43.12,"sma_20":481.51,"sma_60":491.45,"sma_120":494.32},{"date":"2026-04-09","open":478.21,"high":487.95,"low":477.29,"close":485.2,"volume":3518465,"rsi_14":55.29,"sma_20":481.09,"sma_60":491.15,"sma_120":494.22},{"date":"2026-04-10","open":484.02,"high":484.86,"low":478.92,"close":479.9,"volume":3758912,"rsi_14":48.7,"sma_20":480.5,"sma_60":490.9,"sma_120":494.09},{"date":"2026-04-13","open":478.9,"high":481.11,"low":477.4,"close":480.19,"volume":3612449,"rsi_14":50.35,"sma_20":480.01,"sma_60":490.57,"sma_120":493.93},{"date":"2026-04-14","open":479.81,"high":480.49,"low":476.0,"close":477.54,"volume":4864005,"rsi_14":47.84,"sma_20":479.27,"sma_60":490.19,"sma_120":493.74},{"date":"2026-04-15","open":478.0,"high":478.77,"low":473.74,"close":474.09,"volume":6993925,"rsi_14":47.16,"sma_20":478.34,"sma_60":489.74,"sma_120":493.51},{"date":"2026-04-16","open":474.01,"high":476.26,"low":464.01,"close":475.12,"volume":4533965,"rsi_14":49.65,"sma_20":477.88,"sma_60":489.35,"sma_120":493.31},{"date":"2026-04-17","open":475.49,"high":479.69,"low":474.15,"close":474.58,"volume":6492875,"rsi_14":58.39,"sma_20":477.53,"sma_60":488.91,"sma_120":493.14},{"date":"2026-04-20","open":474.38,"high":476.04,"low":471.37,"close":472.08,"volume":5147027,"rsi_14":46.11,"sma_20":477.1,"sma_60":488.38,"sma_120":492.91},{"date":"2026-04-21","open":472.54,"high":474.19,"low":468.06,"close":468.5,"volume":5919020,"rsi_14":32.71,"sma_20":476.52,"sma_60":487.81,"sma_120":492.65},{"date":"2026-04-22","open":468.86,"high":470.99,"low":464.62,"close":465.4,"volume":5720487,"rsi_14":30.68,"sma_20":475.84,"sma_60":487.29,"sma_120":492.34},{"date":"2026-04-23","open":466.72,"high":473.0,"low":466.72,"close":470.55,"volume":4749080,"rsi_14":41.39,"sma_20":475.56,"sma_60":486.82,"sma_120":492.1},{"date":"2026-04-24","open":468.8,"high":470.28,"low":466.58,"close":469.32,"volume":3857045,"rsi_14":40.69,"sma_20":475.25,"sma_60":486.33,"sma_120":491.87},{"date":"2026-04-27","open":469.8,"high":475.5,"low":469.35,"close":472.81,"volume":4888048,"rsi_14":43.59,"sma_20":475.47,"sma_60":485.94,"sma_120":491.74},{"date":"2026-04-28","open":476.79,"high":479.77,"low":475.67,"close":478.16,"volume":4902375,"rsi_14":48.43,"sma_20":475.65,"sma_60":485.49,"sma_120":494.52},{"date":"2026-04-29","open":476.45,"high":477.97,"low":474.51,"close":475.38,"volume":3175618,"rsi_14":37.98,"sma_20":475.45,"sma_60":485.1,"sma_120":494.3},{"date":"2026-04-30","open":473.46,"high":477.55,"low":470.89,"close":473.6,"volume":5109301,"rsi_14":42.0,"sma_20":475.22,"sma_60":484.74,"sma_120":493.97},{"date":"2026-05-01","open":475.07,"high":479.1,"low":473.0,"close":473.01,"volume":4759657,"rsi_14":40.42,"sma_20":474.98,"sma_60":484.4,"sma_120":493.63},{"date":"2026-05-04","open":473.03,"high":479.87,"low":465.79,"close":468.52,"volume":6895370,"rsi_14":38.48,"sma_20":474.59,"sma_60":483.98,"sma_120":490.93},{"date":"2026-05-05","open":468.53,"high":469.66,"low":464.34,"close":465.52,"volume":5372678,"rsi_14":38.86,"sma_20":473.96,"sma_60":483.53,"sma_120":490.69},{"date":"2026-05-06","open":466.01,"high":470.63,"low":465.64,"close":469.83,"volume":5698885,"rsi_14":43.73,"sma_20":473.47,"sma_60":483.14,"sma_120":490.51},{"date":"2026-05-07","open":469.25,"high":477.19,"low":468.97,"close":475.08,"volume":5899549,"rsi_14":50.49,"sma_20":472.96,"sma_60":482.97,"sma_120":490.37},{"date":"2026-05-08","open":474.85,"high":478.88,"low":474.48,"close":475.94,"volume":5225574,"rsi_14":53.89,"sma_20":472.74,"sma_60":482.83,"sma_120":490.25},{"date":"2026-05-11","open":476.4,"high":480.4,"low":475.9,"close":479.55,"volume":4290690,"rsi_14":62.27,"sma_20":472.73,"sma_60":482.76,"sma_120":490.15},{"date":"2026-05-12","open":481.68,"high":489.42,"low":478.9,"close":484.96,"volume":5622326,"rsi_14":70.8,"sma_20":473.11,"sma_60":482.51,"sma_120":490.12},{"date":"2026-05-13","open":482.47,"high":487.14,"low":480.81,"close":485.52,"volume":4432514,"rsi_14":67.46,"sma_20":473.67,"sma_60":482.26,"sma_120":490.16},{"date":"2026-05-14","open":487.1,"high":487.1,"low":481.5,"close":484.06,"volume":3375100,"rsi_14":67.49,"sma_20":474.13,"sma_60":482.0,"sma_120":490.23},{"date":"2026-05-15","open":486.7,"high":488.3,"low":481.76,"close":482.7,"volume":4680296,"rsi_14":62.24,"sma_20":474.53,"sma_60":481.75,"sma_120":490.26},{"date":"2026-05-18","open":481.13,"high":489.36,"low":481.0,"close":488.38,"volume":5030660,"rsi_14":62.48,"sma_20":475.34,"sma_60":481.49,"sma_120":490.35},{"date":"2026-05-19","open":487.0,"high":488.13,"low":480.11,"close":480.46,"volume":5599874,"rsi_14":55.66,"sma_20":475.94,"sma_60":481.2,"sma_120":490.39},{"date":"2026-05-20","open":482.0,"high":482.72,"low":477.62,"close":480.9,"volume":4614082,"rsi_14":58.03,"sma_20":476.71,"sma_60":480.97,"sma_120":490.33},{"date":"2026-05-21","open":479.99,"high":480.5,"low":475.5,"close":479.98,"volume":3294027,"rsi_14":57.71,"sma_20":477.18,"sma_60":480.73,"sma_120":490.26},{"date":"2026-05-22","open":479.65,"high":487.19,"low":479.49,"close":486.38,"volume":4342154,"rsi_14":68.87,"sma_20":478.03,"sma_60":480.46,"sma_120":490.2},{"date":"2026-05-26","open":485.5,"high":487.78,"low":483.21,"close":483.62,"volume":4357449,"rsi_14":69.58,"sma_20":478.59,"sma_60":480.11,"sma_120":490.08},{"date":"2026-05-27","open":482.67,"high":486.25,"low":479.02,"close":479.92,"volume":4152532,"rsi_14":61.13,"sma_20":478.67,"sma_60":480.1,"sma_120":489.94},{"date":"2026-05-28","open":479.36,"high":481.81,"low":477.0,"close":477.42,"volume":4127459,"rsi_14":52.58,"sma_20":478.76,"sma_60":480.03,"sma_120":489.77},{"date":"2026-05-29","open":476.91,"high":477.29,"low":472.27,"close":474.48,"volume":7909855,"rsi_14":48.33,"sma_20":478.81,"sma_60":479.82,"sma_120":489.54},{"date":"2026-06-01","open":473.05,"high":473.39,"low":467.96,"close":470.29,"volume":6203561,"rsi_14":39.97,"sma_20":478.67,"sma_60":479.32,"sma_120":489.18},{"date":"2026-06-02","open":470.0,"high":473.88,"low":468.21,"close":471.51,"volume":4704690,"rsi_14":34.19,"sma_20":478.83,"sma_60":478.87,"sma_120":488.87},{"date":"2026-06-03","open":470.88,"high":480.59,"low":470.41,"close":475.37,"volume":6586257,"rsi_14":39.26,"sma_20":479.33,"sma_60":478.51,"sma_120":488.64},{"date":"2026-06-04","open":481.6,"high":482.94,"low":474.65,"close":478.63,"volume":5275955,"rsi_14":44.41,"sma_20":479.76,"sma_60":478.25,"sma_120":486.75},{"date":"2026-06-05","open":480.99,"high":491.0,"low":479.35,"close":488.13,"volume":8475844,"rsi_14":54.89,"sma_20":480.41,"sma_60":478.15,"sma_120":486.69},{"date":"2026-06-08","open":486.13,"high":490.76,"low":484.92,"close":487.0,"volume":5188380,"rsi_14":48.64,"sma_20":480.96,"sma_60":478.07,"sma_120":486.58},{"date":"2026-06-09","open":486.44,"high":490.79,"low":484.6,"close":487.77,"volume":4912157,"rsi_14":58.04,"sma_20":481.36,"sma_60":478.03,"sma_120":486.43},{"date":"2026-06-10","open":488.13,"high":490.3,"low":483.11,"close":483.68,"volume":5062666,"rsi_14":53.42,"sma_20":481.33,"sma_60":477.9,"sma_120":486.3},{"date":"2026-06-11","open":482.88,"high":486.47,"low":481.06,"close":485.79,"volume":5664301,"rsi_14":55.43,"sma_20":481.29,"sma_60":477.77,"sma_120":486.13},{"date":"2026-06-12","open":486.67,"high":489.99,"low":484.51,"close":489.25,"volume":4591336,"rsi_14":52.94,"sma_20":481.57,"sma_60":477.86,"sma_120":486.02},{"date":"2026-06-15","open":487.56,"high":497.11,"low":487.56,"close":495.52,"volume":6253628,"rsi_14":62.13,"sma_20":482.22,"sma_60":478.09,"sma_120":486.03},{"date":"2026-06-16","open":497.0,"high":499.79,"low":492.43,"close":494.95,"volume":4345886,"rsi_14":66.63,"sma_20":482.56,"sma_60":478.33,"sma_120":485.99},{"date":"2026-06-17","open":493.24,"high":494.77,"low":487.9,"close":491.28,"volume":5411956,"rsi_14":64.61,"sma_20":483.09,"sma_60":478.52,"sma_120":485.91},{"date":"2026-06-18","open":492.75,"high":493.57,"low":485.77,"close":489.46,"volume":8882313,"rsi_14":66.1,"sma_20":483.51,"sma_60":478.68,"sma_120":485.81},{"date":"2026-06-22","open":488.75,"high":492.48,"low":487.36,"close":488.69,"volume":6076337,"rsi_14":72.14,"sma_20":483.97,"sma_60":478.9,"sma_120":485.73},{"date":"2026-06-23","open":490.92,"high":494.34,"low":490.0,"close":492.81,"volume":4428054,"rsi_14":73.48,"sma_20":484.28,"sma_60":479.19,"sma_120":485.66},{"date":"2026-06-24","open":492.99,"high":498.5,"low":491.5,"close":494.81,"volume":4707805,"rsi_14":72.31,"sma_20":484.84,"sma_60":479.62,"sma_120":485.59},{"date":"2026-06-25","open":493.08,"high":496.0,"low":486.5,"close":487.81,"volume":7061606,"rsi_14":59.81,"sma_20":485.24,"sma_60":479.85,"sma_120":485.47},{"date":"2026-06-26","open":490.24,"high":498.66,"low":489.28,"close":498.66,"volume":7250773,"rsi_14":59.65,"sma_20":486.22,"sma_60":480.15,"sma_120":485.47},{"date":"2026-06-29","open":497.79,"high":500.02,"low":495.0,"close":496.0,"volume":5200695,"rsi_14":58.86,"sma_20":487.37,"sma_60":480.46,"sma_120":485.46},{"date":"2026-06-30","open":496.5,"high":500.58,"low":494.79,"close":500.39,"volume":5910518,"rsi_14":61.37,"sma_20":488.85,"sma_60":480.84,"sma_120":485.47},{"date":"2026-07-01","open":501.82,"high":503.83,"low":499.08,"close":499.74,"volume":4101298,"rsi_14":66.29,"sma_20":490.3,"sma_60":481.24,"sma_120":485.5},{"date":"2026-07-02","open":502.2,"high":507.93,"low":500.33,"close":507.78,"volume":4389647,"rsi_14":69.36,"sma_20":491.89,"sma_60":481.72,"sma_120":485.57},{"date":"2026-07-06","open":506.5,"high":508.0,"low":504.1,"close":506.58,"volume":4126111,"rsi_14":66.39,"sma_20":493.32,"sma_60":482.18,"sma_120":485.63},{"date":"2026-07-07","open":508.97,"high":512.58,"low":503.75,"close":504.0,"volume":3761404,"rsi_14":58.57,"sma_20":494.1,"sma_60":482.49,"sma_120":485.68},{"date":"2026-07-08","open":504.56,"high":504.91,"low":494.34,"close":494.79,"volume":4429571,"rsi_14":50.13,"sma_20":494.5,"sma_60":482.74,"sma_120":485.67},{"date":"2026-07-09","open":494.61,"high":497.85,"low":493.2,"close":495.45,"volume":3393274,"rsi_14":53.67,"sma_20":494.87,"sma_60":482.99,"sma_120":485.69},{"date":"2026-07-10","open":496.15,"high":497.3,"low":490.7,"close":493.71,"volume":2736909,"rsi_14":53.96,"sma_20":495.38,"sma_60":483.26,"sma_120":485.7},{"date":"2026-07-13","open":495.85,"high":501.5,"low":493.81,"close":496.85,"volume":3228898,"rsi_14":57.24,"sma_20":495.94,"sma_60":483.65,"sma_120":485.73},{"date":"2026-07-14","open":493.95,"high":497.08,"low":491.0,"close":491.09,"volume":4110210,"rsi_14":48.62,"sma_20":496.02,"sma_60":483.91,"sma_120":485.78},{"date":"2026-07-15","open":490.1,"high":492.75,"low":487.57,"close":488.35,"volume":5134458,"rsi_14":45.2,"sma_20":495.7,"sma_60":484.15,"sma_120":485.82},{"date":"2026-07-16","open":489.93,"high":493.15,"low":486.17,"close":493.12,"volume":4194963,"rsi_14":54.57,"sma_20":495.57,"sma_60":484.49,"sma_120":485.89},{"date":"2026-07-17","open":495.51,"high":502.99,"low":490.48,"close":490.91,"volume":5591345,"rsi_14":42.19,"sma_20":495.55,"sma_60":484.86,"sma_120":485.99},{"date":"2026-07-20","open":490.49,"high":492.25,"low":488.91,"close":491.25,"volume":3426637,"rsi_14":45.13,"sma_20":495.65,"sma_60":485.29,"sma_120":486.05},{"date":"2026-07-21","open":489.0,"high":491.2,"low":487.38,"close":489.65,"volume":4473051,"rsi_14":38.01,"sma_20":495.69,"sma_60":485.61,"sma_120":486.18},{"date":"2026-07-22","open":490.5,"high":492.31,"low":487.81,"close":489.39,"volume":3179315,"rsi_14":38.29,"sma_20":495.52,"sma_60":485.94,"sma_120":486.31},{"date":"2026-07-23","open":488.4,"high":491.0,"low":486.06,"close":490.85,"volume":2883047,"rsi_14":27.61,"sma_20":495.32,"sma_60":486.25,"sma_120":486.43},{"date":"2026-07-24","open":491.43,"high":497.29,"low":490.25,"close":494.93,"volume":3932974,"rsi_14":35.38,"sma_20":495.67,"sma_60":486.52,"sma_120":486.54},{"date":"2026-07-27","open":497.25,"high":498.77,"low":493.97,"close":497.18,"volume":3484117,"rsi_14":41.59,"sma_20":495.6,"sma_60":486.89,"sma_120":486.63},{"date":"2026-07-28","open":500.33,"high":513.44,"low":499.5,"close":512.37,"volume":6369905,"rsi_14":69.03,"sma_20":496.42,"sma_60":487.53,"sma_120":486.78},{"date":"2026-07-29","open":511.44,"high":513.36,"low":507.2,"close":509.16,"volume":5061272,"rsi_14":64.25,"sma_20":496.86,"sma_60":488.14,"sma_120":486.83},{"date":"2026-07-30","open":505.98,"high":509.91,"low":501.27,"close":509.68,"volume":4061797,"rsi_14":66.84,"sma_20":497.36,"sma_60":488.82,"sma_120":486.88},{"date":"2026-07-31","open":508.99,"high":513.03,"low":506.7,"close":511.54,"volume":3939816,"rsi_14":65.97,"sma_20":497.55,"sma_60":489.59,"sma_120":486.9},{"date":"2026-08-03","open":514.93,"high":520.66,"low":510.82,"close":513.14,"volume":4248982,"rsi_14":76.14,"sma_20":497.87,"sma_60":490.31,"sma_120":487.03},{"date":"2026-08-04","open":512.07,"high":517.77,"low":508.81,"close":517.22,"volume":4771273,"rsi_14":83.24,"sma_20":498.53,"sma_60":491.01,"sma_120":487.17},{"date":"2026-08-05","open":519.0,"high":519.77,"low":512.2,"close":518.85,"volume":3749422,"rsi_14":81.89,"sma_20":499.73,"sma_60":491.73,"sma_120":487.33},{"date":"2026-08-06","open":524.11,"high":525.44,"low":517.21,"close":524.61,"volume":4352776,"rsi_14":88.44,"sma_20":501.19,"sma_60":492.48,"sma_120":487.53},{"date":"2026-08-07","open":520.26,"high":521.99,"low":517.43,"close":521.8,"volume":3645147,"rsi_14":81.18,"sma_20":502.55,"sma_60":493.08,"sma_120":487.73},{"date":"2026-08-10","open":524.6,"high":537.74,"low":523.0,"close":529.42,"volume":6094786,"rsi_14":88.0,"sma_20":504.23,"sma_60":493.83,"sma_120":487.95},{"date":"2026-08-11","open":528.76,"high":530.3,"low":515.65,"close":516.38,"volume":4718562},{"date":"2026-08-12","open":513.98,"high":514.38,"low":507.96,"close":510.0,"volume":4599054,"rsi_14":63.58,"sma_20":506.57,"sma_60":494.82,"sma_120":488.2},{"date":"2026-08-13","open":511.29,"high":512.01,"low":505.56,"close":506.93,"volume":4713434,"rsi_14":58.69,"sma_20":507.26,"sma_60":495.13,"sma_120":488.28},{"date":"2026-08-14","open":507.24,"high":509.17,"low":503.77,"close":504.03,"volume":3969451,"rsi_14":54.92,"sma_20":507.92,"sma_60":495.52,"sma_120":488.36},{"date":"2026-08-17","open":504.45,"high":505.31,"low":498.07,"close":498.23,"volume":4789757,"rsi_14":38.27,"sma_20":508.27,"sma_60":495.81,"sma_120":488.39},{"date":"2026-08-18","open":501.04,"high":504.5,"low":499.6,"close":502.96,"volume":3380695,"rsi_14":44.98,"sma_20":508.93,"sma_60":496.19,"sma_120":488.46},{"date":"2026-08-19","open":503.41,"high":507.07,"low":499.41,"close":499.62,"volume":3562320},{"date":"2026-08-20","open":499.64,"high":500.44,"low":496.48,"close":496.86,"volume":3288712,"rsi_14":38.92,"sma_20":509.76,"sma_60":496.64,"sma_120":488.37},{"date":"2026-08-21","open":498.5,"high":501.0,"low":495.68,"close":495.82,"volume":4645766,"rsi_14":36.67,"sma_20":509.79,"sma_60":496.9,"sma_120":488.5},{"date":"2026-08-24","open":498.13,"high":504.46,"low":498.11,"close":504.32,"volume":3200574},{"date":"2026-08-25","open":503.95,"high":504.75,"low":501.16,"close":504.32,"volume":3039801,"rsi_14":39.28,"sma_20":509.74,"sma_60":497.84,"sma_120":488.83},{"date":"2026-08-26","open":505.93,"high":506.7,"low":503.65,"close":504.91,"volume":3008698,"rsi_14":34.26,"sma_20":509.53,"sma_60":498.42,"sma_120":488.87},{"date":"2026-08-27","open":500.5,"high":505.4,"low":499.22,"close":503.7,"volume":6308048,"rsi_14":35.16,"sma_20":509.23,"sma_60":498.96,"sma_120":488.91},{"date":"2026-08-28","open":504.9,"high":506.58,"low":502.94,"close":505.0,"volume":4852922,"rsi_14":27.66,"sma_20":508.91,"sma_60":499.45,"sma_120":488.98},{"date":"2026-08-31","open":504.06,"high":505.3,"low":502.2,"close":504.03,"volume":5130992,"rsi_14":35.5,"sma_20":508.45,"sma_60":499.88,"sma_120":489.06},{"date":"2026-09-01","open":506.0,"high":506.75,"low":501.27,"close":502.33,"volume":4846742},{"date":"2026-09-02","open":503.46,"high":508.93,"low":502.6,"close":505.24,"volume":3303514,"rsi_14":47.76,"sma_20":507.03,"sma_60":500.42,"sma_120":489.25},{"date":"2026-09-03","open":506.6,"high":508.95,"low":505.21,"close":508.13,"volume":3850190,"rsi_14":55.43,"sma_20":506.2,"sma_60":500.76,"sma_120":489.4},{"date":"2026-09-04","open":505.31,"high":507.5,"low":504.3,"close":506.03,"volume":3281683,"rsi_14":61.46,"sma_20":505.41,"sma_60":501.13,"sma_120":489.51},{"date":"2026-09-08","open":503.0,"high":507.3,"low":500.7,"close":505.83,"volume":4400877,"rsi_14":54.86,"sma_20":504.23,"sma_60":501.46,"sma_120":489.62},{"date":"2026-09-09","open":504.1,"high":509.51,"low":501.21,"close":506.72,"volume":3362539,"rsi_14":63.12,"sma_20":503.75,"sma_60":501.75,"sma_120":489.81},{"date":"2026-09-10","open":508.74,"high":510.58,"low":504.74,"close":507.0,"volume":3809946,"rsi_14":70.63,"sma_20":503.6,"sma_60":501.94,"sma_120":490.02},{"date":"2026-09-11","open":508.85,"high":510.63,"low":506.0,"close":510.37,"volume":3588355,"rsi_14":77.0,"sma_20":503.77,"sma_60":502.2,"sma_120":490.26},{"date":"2026-09-14","open":512.8,"high":516.45,"low":510.5,"close":514.95,"volume":3966549,"rsi_14":73.12,"sma_20":504.32,"sma_60":502.6,"sma_120":490.56},{"date":"2026-09-15","open":515.0,"high":516.87,"low":512.41,"close":516.76,"volume":3764808,"rsi_14":75.08,"sma_20":505.25,"sma_60":503.05,"sma_120":490.87},{"date":"2026-09-16","open":516.36,"high":523.74,"low":515.3,"close":519.8,"volume":5258519,"rsi_14":77.32,"sma_20":506.09,"sma_60":503.57,"sma_120":491.23},{"date":"2026-09-17","open":518.95,"high":520.0,"low":508.78,"close":509.2,"volume":5999146},{"date":"2026-09-18","open":507.16,"high":512.07,"low":506.13,"close":509.77,"volume":12497083,"rsi_14":56.64,"sma_20":507.21,"sma_60":504.09,"sma_120":491.86},{"date":"2026-09-21","open":507.93,"high":510.5,"low":501.98,"close":502.01,"volume":4807432,"rsi_14":47.63,"sma_20":507.52,"sma_60":504.33,"sma_120":492.09},{"date":"2026-09-22","open":503.32,"high":505.58,"low":501.41,"close":503.49,"volume":4711464},{"date":"2026-09-23","open":503.86,"high":511.28,"low":502.81,"close":507.17,"volume":5404762,"rsi_14":52.23,"sma_20":507.62,"sma_60":504.6,"sma_120":492.53},{"date":"2026-09-24","open":509.58,"high":510.0,"low":504.98,"close":505.18,"volume":2706188,"rsi_14":46.52,"sma_20":507.64,"sma_60":504.68,"sma_120":492.76},{"date":"2026-09-25","open":505.25,"high":505.87,"low":502.24,"close":505.48,"volume":2994434,"rsi_14":49.32,"sma_20":507.72,"sma_60":504.77,"sma_120":493.0},{"date":"2026-09-28","open":505.0,"high":507.24,"low":502.57,"close":503.09,"volume":3867185,"rsi_14":46.79,"sma_20":507.63,"sma_60":504.69,"sma_120":493.21},{"date":"2026-09-29","open":501.53,"high":503.86,"low":500.23,"close":502.35,"volume":3247136,"rsi_14":44.87,"sma_20":507.54,"sma_60":504.62,"sma_120":493.4},{"date":"2026-09-30","open":501.43,"high":502.12,"low":497.95,"close":497.95,"volume":7050909},{"date":"2026-10-01","open":497.25,"high":501.53,"low":495.96,"close":500.5,"volume":4597976,"rsi_14":39.25,"sma_20":507.09,"sma_60":504.62,"sma_120":493.68},{"date":"2026-10-02","open":500.1,"high":503.62,"low":499.01,"close":502.65,"volume":4193461,"rsi_14":35.85,"sma_20":506.82,"sma_60":504.74,"sma_120":493.86},{"date":"2026-10-05","open":502.05,"high":505.88,"low":501.3,"close":504.26,"volume":3570800,"rsi_14":35.55,"sma_20":506.73,"sma_60":504.91,"sma_120":494.09},{"date":"2026-10-06","open":504.33,"high":508.52,"low":503.78,"close":505.54,"volume":3251113,"rsi_14":32.82,"sma_20":506.71,"sma_60":505.06,"sma_120":494.35},{"date":"2026-10-07","open":506.12,"high":506.7,"low":504.3,"close":506.25,"volume":3506275},{"date":"2026-10-08","open":506.61,"high":513.15,"low":505.27,"close":511.05,"volume":4683438,"rsi_14":51.8,"sma_20":506.89,"sma_60":505.69,"sma_120":494.91},{"date":"2026-10-09","open":510.0,"high":516.57,"low":509.71,"close":515.62,"volume":4306143,"rsi_14":70.84,"sma_20":507.15,"sma_60":506.06,"sma_120":495.27},{"date":"2026-10-12","open":517.36,"high":518.32,"low":515.0,"close":517.6,"volume":3180105,"rsi_14":71.37,"sma_20":507.29,"sma_60":506.51,"sma_120":495.68},{"date":"2026-10-13","open":520.35,"high":524.16,"low":517.34,"close":520.59,"volume":4769029,"rsi_14":70.79,"sma_20":507.48,"sma_60":507.0,"sma_120":496.15},{"date":"2026-10-14","open":522.63,"high":527.19,"low":518.19,"close":526.35,"volume":5283975,"rsi_14":79.54,"sma_20":507.83,"sma_60":507.62,"sma_120":496.61},{"date":"2026-10-15","open":532.5,"high":533.55,"low":525.53,"close":525.68,"volume":4194179,"rsi_14":78.28,"sma_20":508.65,"sma_60":508.22,"sma_120":497.08},{"date":"2026-10-16","open":529.6,"high":532.64,"low":528.0,"close":532.02,"volume":4081637,"rsi_14":85.67,"sma_20":509.74,"sma_60":508.9,"sma_120":497.57},{"date":"2026-10-19","open":530.0,"high":533.19,"low":528.84,"close":532.23,"volume":4793089,"rsi_14":87.41,"sma_20":511.26,"sma_60":509.53,"sma_120":498.02},{"date":"2026-10-20","open":534.25,"high":541.0,"low":533.5,"close":539.82,"volume":5315276,"rsi_14":98.47,"sma_20":513.1,"sma_60":510.24,"sma_120":498.56},{"date":"2026-10-21","open":539.5,"high":543.34,"low":538.99,"close":538.99,"volume":5113785,"rsi_14":98.41,"sma_20":514.77,"sma_60":510.71,"sma_120":499.12},{"date":"2026-10-22","open":544.0,"high":549.96,"low":542.01,"close":546.97,"volume":5704286,"rsi_14":96.83,"sma_20":516.75,"sma_60":511.31,"sma_120":499.72},{"date":"2026-10-23","open":545.68,"high":548.31,"low":540.97,"close":542.45,"volume":4307858,"rsi_14":88.02,"sma_20":518.6,"sma_60":511.85,"sma_120":500.34}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":17.62,"pbr":1.29,"ttm_eps":null,"close":406.8},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":13.66,"pbr":1.4,"ttm_eps":null,"close":460.26},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":19.97,"pbr":1.33,"ttm_eps":null,"close":453.28},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":25.05,"pbr":1.55,"ttm_eps":null,"close":532.58},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":19.84,"pbr":1.39,"ttm_eps":null,"close":485.77},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":19.29,"pbr":1.37,"ttm_eps":null,"close":502.74},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":20.89,"pbr":1.34,"ttm_eps":null,"close":502.65},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":19.29,"pbr":1.26,"ttm_eps":null,"close":479.2},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":22.47,"pbr":1.27,"ttm_eps":null,"close":500.39}],"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":"Berkshire Hathaway Inc.","phase":"above-fold","symbol_resolved":true}