{"status":"ok","report":{"price_analysis":{"current":407.48,"change_1d":3.2,"change_7d":4.7,"change_30d":9.6,"high_30d":408.11,"low_30d":361.25,"position_in_range":99.0,"support":365.94,"resistance":403.42},"summary":"Everest Group Ltd(EG)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 157.69억. 현재가 $407.48, 전일 대비 +3.2%, 30일 +9.6%. PER 8.1배 / ROE 3.6%. 기술적 시그널: RSI 82(과매수), MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 8.1배입니다. ROE 3.6%입니다. 시가총액 157.69억. 매출 167.05억, 영업이익 23.09억.","grade":"C","comment":"PER 8.1배, ROE 3.62%","per":8.1,"pbr":0.99,"roe":3.62,"eps":50.28,"revenue":16705000000.0,"operating_income":2309000000.0,"net_income":1913000000.0,"market_cap":15769476000,"profit_margin":11.45,"roa":0.9,"operating_margin":13.82,"gross_margin":45.19,"debt_ratio":0.23259883344134802,"total_assets":62167000000.0,"total_equity":15430000000.0,"total_debt":3589000000.0,"dividend_yield":2.37,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 82.3로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(6.51)가 시그널선(2.80)을 상회합니다(골든크로스). 현재가가 SMA20(376)과 SMA60(374) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 353~400 (현재 위치 115%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 82","rsi_14":82.31415856271639,"macd":6.510357097832468,"macd_signal":2.796344659234842,"sma_20":376.38649999999996,"sma_60":374.171,"bb_upper":400.19498527311214,"bb_lower":352.5780147268878,"atr_14":7.8638785714285655},"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 8.1x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":40,"summary":"매출 -2.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":-2.6,"unit":"%","percentile":44,"direction":"higher_better"},{"name":"영업이익 성장률","value":-7.2,"unit":"%","percentile":37,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.6%","metrics":[{"name":"ROE","value":3.62,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":13.82,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":11.45,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.9,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":74,"summary":"RSI 82","metrics":[{"name":"RSI (14)","value":82.3,"unit":"","percentile":82,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":9.6,"unit":"%","percentile":70,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":55,"summary":"유동비율 0.4x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":0.4,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.16,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":64.1,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.08,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 8.1x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -2.6%"},"profitability":{"grade":"C","reason":"ROE 3.6%"},"momentum":{"grade":"C","reason":"RSI 82"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.9,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.62,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":12.14,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.23,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.23,"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":45.19,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":13.82,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":11.45,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 82 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 82 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":8.1,"current_pbr":0.99,"per_5y_high":29.87,"per_5y_low":5.27,"per_5y_avg":11.99,"per_percentile":55.6,"pbr_5y_high":0.88,"pbr_5y_low":0.72,"pbr_5y_avg":0.8,"pbr_percentile":100.0,"per_5y_median":7.77,"pbr_5y_median":0.78,"history":[{"quarter":"2024-Q2","per":5.27,"pbr":0.88},{"quarter":"2024-Q3","per":5.57,"pbr":0.84},{"quarter":"2024-Q4","per":11.48,"pbr":0.86},{"quarter":"2025-Q1","per":17.95,"pbr":0.85},{"quarter":"2025-Q2","per":16.75,"pbr":0.76},{"quarter":"2025-Q3","per":29.87,"pbr":0.76},{"quarter":"2025-Q4","per":7.77,"pbr":0.73},{"quarter":"2026-Q1","per":6.16,"pbr":0.72},{"quarter":"2026-Q2","per":7.1,"pbr":0.78},{"quarter":"현재","per":8.1,"pbr":0.99}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":368.2719,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":380.7096,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":354.0002,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":356.8398,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":335.7325,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":343.8144,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":335.2689,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":324.9352,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":357.23,"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 - REINSURANCE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":5.27,"eps":69.828,"close":368.27,"source":"reported"},{"date":"2024-07","per":5.44,"eps":69.828,"close":379.73,"source":"reported"},{"date":"2024-08","per":5.43,"eps":69.828,"close":379.12,"source":"reported"},{"date":"2024-09","per":5.57,"eps":68.3394,"close":380.71,"source":"reported"},{"date":"2024-10","per":5.06,"eps":68.3394,"close":345.52,"source":"reported"},{"date":"2024-11","per":5.54,"eps":68.3394,"close":378.51,"source":"reported"},{"date":"2024-12","per":11.48,"eps":30.847,"close":354.0,"source":"reported"},{"date":"2025-01","per":11.0,"eps":30.847,"close":339.4,"source":"reported"},{"date":"2025-02","per":11.18,"eps":30.847,"close":344.98,"source":"reported"},{"date":"2025-03","per":17.95,"eps":19.8816,"close":356.84,"source":"reported"},{"date":"2025-04","per":17.73,"eps":19.8816,"close":352.42,"source":"reported"},{"date":"2025-05","per":17.25,"eps":19.8816,"close":342.98,"source":"reported"},{"date":"2025-06","per":16.75,"eps":20.04,"close":335.73,"source":"reported"},{"date":"2025-07","per":16.36,"eps":20.04,"close":327.77,"source":"reported"},{"date":"2025-08","per":16.65,"eps":20.04,"close":333.7,"source":"reported"},{"date":"2025-09","per":29.87,"eps":11.51,"close":343.81,"source":"reported"},{"date":"2025-10","per":26.83,"eps":11.51,"close":308.76,"source":"reported"},{"date":"2025-11","per":26.98,"eps":11.51,"close":310.51,"source":"reported"},{"date":"2025-12","per":7.77,"eps":43.16,"close":335.27,"source":"reported"},{"date":"2026-01","per":7.58,"eps":43.16,"close":327.3,"source":"reported"},{"date":"2026-02","per":7.68,"eps":43.16,"close":331.46,"source":"reported"},{"date":"2026-03","per":6.16,"eps":52.79,"close":324.94,"source":"reported"},{"date":"2026-04","per":6.72,"eps":52.79,"close":354.67,"source":"reported"},{"date":"2026-05","per":6.1,"eps":52.79,"close":322.13,"source":"reported"},{"date":"2026-06","per":7.1,"eps":50.28,"close":357.23,"source":"reported"},{"date":"2026-07","per":7.44,"eps":50.28,"close":374.15,"source":"reported"},{"date":"2026-08","per":7.45,"eps":50.28,"close":374.65,"source":"reported"},{"date":"2026-09","per":7.26,"eps":50.28,"close":365.17,"source":"reported"},{"date":"2026-10","per":8.1,"eps":50.28,"close":407.48,"source":"reported"}],"trailing_per_history_meta":{"avg":11.44,"std":7.03,"upper_1sd":18.47,"lower_1sd":4.41,"current":8.1,"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":2.37,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":92,"summary":"배당성향 19%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":19.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":5.2,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.16,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.37,"summary":"배당수익률 2.37%","metrics":[{"name":"배당수익률","value":2.37,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"8.1배"},{"label":"PBR","value":"1.0배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"3.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"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":"2026-10-23T21:48:01.520794+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":7.36,"pbr":0.863,"roe":0.03622812702527544,"dividend_yield":2.37,"eps":14.85,"revenue":3961000000.0,"operating_income":683000000.0,"net_income":559000000.0,"market_cap":13782735000.0,"profit_margin":0.14112597828831103,"operating_margin":0.1724312042413532,"roa":0.008991908890568952,"gross_margin":0.45190608432214086,"total_equity":15430000000.0,"total_assets":62167000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":9.03,"pbr":0.863,"roe":0.042704859067425285,"dividend_yield":2.4,"eps":16.08,"revenue":4068000000.0,"operating_income":736000000.0,"net_income":653000000.0,"market_cap":13782735000.0,"profit_margin":0.16052114060963618,"operating_margin":0.18092428711897737,"roa":0.010474479484135896,"gross_margin":0.4550147492625369,"total_equity":15291000000.0,"total_assets":62342000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.028846775758359745,"dividend_yield":null,"eps":13.26,"revenue":4422000000.0,"operating_income":622000000.0,"net_income":446000000.0,"market_cap":null,"profit_margin":0.10085933966530981,"operating_margin":0.14066033469018543,"roa":0.00713440189397575,"gross_margin":0.32874265038444145,"total_equity":15461000000.0,"total_assets":62514000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.016584287200832465,"dividend_yield":null,"eps":6.09,"revenue":4254000000.0,"operating_income":268000000.0,"net_income":255000000.0,"market_cap":null,"profit_margin":0.059943582510578276,"operating_margin":0.06299952985425482,"roa":0.004097043701799486,"gross_margin":0.12388340385519511,"total_equity":15376000000.0,"total_assets":62240000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.045272969374167776,"dividend_yield":null,"eps":17.36,"revenue":4404000000.0,"operating_income":815000000.0,"net_income":680000000.0,"market_cap":null,"profit_margin":0.15440508628519528,"operating_margin":0.18505903723887376,"roa":0.011236140716138734,"gross_margin":0.23887375113533152,"total_equity":15020000000.0,"total_assets":60519000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.01485148514851485,"dividend_yield":null,"eps":6.45,"revenue":4238000000.0,"operating_income":249000000.0,"net_income":210000000.0,"market_cap":null,"profit_margin":0.049551675318546484,"operating_margin":0.05875412930627655,"roa":0.0036124681758755934,"gross_margin":0.12293534686172723,"total_equity":14140000000.0,"total_assets":58132000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.04273565869126549,"dividend_yield":null,"eps":-18.39,"revenue":4614000000.0,"operating_income":-745000000.0,"net_income":-593000000.0,"market_cap":null,"profit_margin":-0.12852188990030342,"operating_margin":-0.16146510619852622,"roa":-0.010525194795974512,"gross_margin":-0.099913307325531,"total_equity":13876000000.0,"total_assets":56341000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.03318988002086594,"dividend_yield":null,"eps":14.62,"revenue":4251000000.0,"operating_income":578000000.0,"net_income":509000000.0,"market_cap":null,"profit_margin":0.11973653258056928,"operating_margin":0.13596800752764054,"roa":0.009111413432622083,"gross_margin":0.1978358033403905,"total_equity":15336000000.0,"total_assets":55864000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.05104702813227103,"dividend_yield":null,"eps":17.201596464685494,"revenue":4129000000.0,"operating_income":833000000.0,"net_income":724000000.0,"market_cap":null,"profit_margin":0.1753451198837491,"operating_margin":0.2017437636231533,"roa":0.013774733637747337,"gross_margin":0.24897069508355535,"total_equity":14183000000.0,"total_assets":52560000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.05378632227766363,"dividend_yield":null,"eps":17.41542846493711,"revenue":4080000000.0,"operating_income":832000000.0,"net_income":733000000.0,"market_cap":null,"profit_margin":0.17965686274509804,"operating_margin":0.20392156862745098,"roa":0.014390325303806663,"gross_margin":0.26004901960784316,"total_equity":13628000000.0,"total_assets":50937000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.060899863657021665,"dividend_yield":null,"eps":19.102325355810965,"revenue":3626000000.0,"operating_income":271000000.0,"net_income":804000000.0,"market_cap":null,"profit_margin":0.22173193601765032,"operating_margin":0.07473800330943188,"roa":0.016275633109981983,"gross_margin":0.14313292884721457,"total_equity":13202000000.0,"total_assets":49399000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0603955104222341,"dividend_yield":null,"eps":16.10867735228835,"revenue":3932000000.0,"operating_income":726000000.0,"net_income":678000000.0,"market_cap":null,"profit_margin":0.17243133265513733,"operating_margin":0.18463886063072227,"roa":0.01463793773478993,"gross_margin":0.2375381485249237,"total_equity":11226000000.0,"total_assets":46318000000.0}],"current_price":407.48,"change_pct":3.22,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":194.14},{"date":"2016-10-25","close":201.73},{"date":"2016-10-26","close":203.59},{"date":"2016-10-27","close":201.28},{"date":"2016-10-28","close":201.08},{"date":"2016-10-31","close":203.52},{"date":"2016-11-01","close":203.84},{"date":"2016-11-02","close":204.67},{"date":"2016-11-03","close":205.76},{"date":"2016-11-04","close":205.45},{"date":"2016-11-07","close":207.1},{"date":"2016-11-08","close":207.93},{"date":"2016-11-09","close":207.88},{"date":"2016-11-10","close":209.51},{"date":"2016-11-11","close":211.53},{"date":"2016-11-14","close":212.07},{"date":"2016-11-15","close":212.07},{"date":"2016-11-16","close":213.07},{"date":"2016-11-17","close":212.86},{"date":"2016-11-18","close":211.48},{"date":"2016-11-21","close":210.88},{"date":"2016-11-22","close":208.5},{"date":"2016-11-23","close":209.67},{"date":"2016-11-25","close":209.15},{"date":"2016-11-28","close":208.66},{"date":"2016-11-29","close":211.91},{"date":"2016-11-30","close":210.55},{"date":"2016-12-01","close":210.61},{"date":"2016-12-02","close":209.95},{"date":"2016-12-05","close":209.57},{"date":"2016-12-06","close":210.83},{"date":"2016-12-07","close":211.68},{"date":"2016-12-08","close":213.3},{"date":"2016-12-09","close":214.37},{"date":"2016-12-12","close":217.35},{"date":"2016-12-13","close":216.82},{"date":"2016-12-14","close":216.65},{"date":"2016-12-15","close":213.45},{"date":"2016-12-16","close":214.3},{"date":"2016-12-19","close":218.38},{"date":"2016-12-20","close":217.06},{"date":"2016-12-21","close":216.48},{"date":"2016-12-22","close":217.23},{"date":"2016-12-23","close":217.46},{"date":"2016-12-27","close":217.41},{"date":"2016-12-28","close":215.58},{"date":"2016-12-29","close":216.12},{"date":"2016-12-30","close":216.4},{"date":"2017-01-03","close":216.04},{"date":"2017-01-04","close":217.8},{"date":"2017-01-05","close":217.78},{"date":"2017-01-06","close":218.82},{"date":"2017-01-09","close":216.97},{"date":"2017-01-10","close":219.42},{"date":"2017-01-11","close":220.09},{"date":"2017-01-12","close":219.78},{"date":"2017-01-13","close":219.25},{"date":"2017-01-17","close":217.87},{"date":"2017-01-18","close":221.18},{"date":"2017-01-19","close":219.39},{"date":"2017-01-20","close":218.62},{"date":"2017-01-23","close":219.15},{"date":"2017-01-24","close":218.38},{"date":"2017-01-25","close":219.9},{"date":"2017-01-26","close":221.86},{"date":"2017-01-27","close":221.12},{"date":"2017-01-30","close":220.44},{"date":"2017-01-31","close":219.93},{"date":"2017-02-01","close":219.5},{"date":"2017-02-02","close":222.19},{"date":"2017-02-03","close":221.61},{"date":"2017-02-06","close":222.1},{"date":"2017-02-07","close":227.85},{"date":"2017-02-08","close":229.46},{"date":"2017-02-09","close":229.79},{"date":"2017-02-10","close":230.71},{"date":"2017-02-13","close":233.08},{"date":"2017-02-14","close":233.57},{"date":"2017-02-15","close":234.11},{"date":"2017-02-16","close":235.51},{"date":"2017-02-17","close":235.12},{"date":"2017-02-21","close":233.94},{"date":"2017-02-22","close":234.91},{"date":"2017-02-23","close":235.38},{"date":"2017-02-24","close":235.03},{"date":"2017-02-27","close":233.03},{"date":"2017-02-28","close":235.14},{"date":"2017-03-01","close":239.15},{"date":"2017-03-02","close":237.18},{"date":"2017-03-03","close":235.62},{"date":"2017-03-06","close":232.66},{"date":"2017-03-07","close":231.43},{"date":"2017-03-08","close":233.05},{"date":"2017-03-09","close":232.74},{"date":"2017-03-10","close":234.99},{"date":"2017-03-13","close":235.0},{"date":"2017-03-14","close":234.71},{"date":"2017-03-15","close":236.28},{"date":"2017-03-16","close":235.67},{"date":"2017-03-17","close":235.99},{"date":"2017-03-20","close":235.17},{"date":"2017-03-21","close":233.47},{"date":"2017-03-22","close":234.43},{"date":"2017-03-23","close":234.04},{"date":"2017-03-24","close":233.4},{"date":"2017-03-27","close":231.77},{"date":"2017-03-28","close":233.81},{"date":"2017-03-29","close":233.43},{"date":"2017-03-30","close":234.89},{"date":"2017-03-31","close":233.81},{"date":"2017-04-03","close":233.8},{"date":"2017-04-04","close":236.11},{"date":"2017-04-05","close":233.8},{"date":"2017-04-06","close":233.64},{"date":"2017-04-07","close":232.62},{"date":"2017-04-10","close":233.66},{"date":"2017-04-11","close":234.35},{"date":"2017-04-12","close":233.35},{"date":"2017-04-13","close":230.63},{"date":"2017-04-17","close":234.56},{"date":"2017-04-18","close":233.91},{"date":"2017-04-19","close":233.21},{"date":"2017-04-20","close":234.95},{"date":"2017-04-21","close":233.73},{"date":"2017-04-24","close":239.38},{"date":"2017-04-25","close":251.92},{"date":"2017-04-26","close":256.91},{"date":"2017-04-27","close":253.91},{"date":"2017-04-28","close":251.71},{"date":"2017-05-01","close":250.33},{"date":"2017-05-02","close":247.99},{"date":"2017-05-03","close":248.68},{"date":"2017-05-04","close":248.38},{"date":"2017-05-05","close":246.42},{"date":"2017-05-08","close":246.19},{"date":"2017-05-09","close":243.06},{"date":"2017-05-10","close":244.0},{"date":"2017-05-11","close":244.42},{"date":"2017-05-12","close":243.95},{"date":"2017-05-15","close":244.7},{"date":"2017-05-16","close":244.54},{"date":"2017-05-17","close":241.65},{"date":"2017-05-18","close":243.85},{"date":"2017-05-19","close":243.94},{"date":"2017-05-22","close":243.97},{"date":"2017-05-23","close":246.27},{"date":"2017-05-24","close":247.6},{"date":"2017-05-25","close":249.01},{"date":"2017-05-26","close":248.66},{"date":"2017-05-30","close":248.27},{"date":"2017-05-31","close":254.65},{"date":"2017-06-01","close":255.6},{"date":"2017-06-02","close":255.53},{"date":"2017-06-05","close":254.08},{"date":"2017-06-06","close":252.08},{"date":"2017-06-07","close":252.43},{"date":"2017-06-08","close":253.17},{"date":"2017-06-09","close":255.57},{"date":"2017-06-12","close":258.12},{"date":"2017-06-13","close":255.26},{"date":"2017-06-14","close":252.38},{"date":"2017-06-15","close":252.09},{"date":"2017-06-16","close":255.59},{"date":"2017-06-19","close":257.32},{"date":"2017-06-20","close":254.86},{"date":"2017-06-21","close":256.58},{"date":"2017-06-22","close":256.74},{"date":"2017-06-23","close":253.98},{"date":"2017-06-26","close":254.15},{"date":"2017-06-27","close":253.41},{"date":"2017-06-28","close":255.07},{"date":"2017-06-29","close":255.16},{"date":"2017-06-30","close":254.59},{"date":"2017-07-03","close":263.95},{"date":"2017-07-05","close":262.75},{"date":"2017-07-06","close":261.32},{"date":"2017-07-07","close":263.21},{"date":"2017-07-10","close":265.58},{"date":"2017-07-11","close":262.24},{"date":"2017-07-12","close":262.72},{"date":"2017-07-13","close":263.83},{"date":"2017-07-14","close":263.75},{"date":"2017-07-17","close":264.86},{"date":"2017-07-18","close":267.33},{"date":"2017-07-19","close":269.04},{"date":"2017-07-20","close":269.11},{"date":"2017-07-21","close":270.12},{"date":"2017-07-24","close":271.12},{"date":"2017-07-25","close":266.73},{"date":"2017-07-26","close":260.02},{"date":"2017-07-27","close":259.53},{"date":"2017-07-28","close":259.86},{"date":"2017-07-31","close":262.39},{"date":"2017-08-01","close":263.99},{"date":"2017-08-02","close":265.34},{"date":"2017-08-03","close":266.06},{"date":"2017-08-04","close":265.67},{"date":"2017-08-07","close":265.59},{"date":"2017-08-08","close":266.19},{"date":"2017-08-09","close":268.72},{"date":"2017-08-10","close":269.3},{"date":"2017-08-11","close":265.07},{"date":"2017-08-14","close":268.94},{"date":"2017-08-15","close":267.41},{"date":"2017-08-16","close":266.91},{"date":"2017-08-17","close":262.5},{"date":"2017-08-18","close":263.02},{"date":"2017-08-21","close":262.47},{"date":"2017-08-22","close":263.68},{"date":"2017-08-23","close":262.79},{"date":"2017-08-24","close":257.61},{"date":"2017-08-25","close":260.24},{"date":"2017-08-28","close":252.89},{"date":"2017-08-29","close":252.49},{"date":"2017-08-30","close":251.75},{"date":"2017-08-31","close":252.48},{"date":"2017-09-01","close":248.38},{"date":"2017-09-05","close":231.19},{"date":"2017-09-06","close":227.38},{"date":"2017-09-07","close":211.94},{"date":"2017-09-08","close":222.48},{"date":"2017-09-11","close":231.96},{"date":"2017-09-12","close":233.25},{"date":"2017-09-13","close":233.32},{"date":"2017-09-14","close":229.29},{"date":"2017-09-15","close":231.66},{"date":"2017-09-18","close":226.67},{"date":"2017-09-19","close":225.88},{"date":"2017-09-20","close":224.82},{"date":"2017-09-21","close":227.3},{"date":"2017-09-22","close":226.26},{"date":"2017-09-25","close":223.94},{"date":"2017-09-26","close":220.27},{"date":"2017-09-27","close":221.08},{"date":"2017-09-28","close":222.88},{"date":"2017-09-29","close":228.39},{"date":"2017-10-02","close":229.28},{"date":"2017-10-03","close":229.32},{"date":"2017-10-04","close":227.7},{"date":"2017-10-05","close":226.75},{"date":"2017-10-06","close":225.01},{"date":"2017-10-09","close":226.02},{"date":"2017-10-10","close":224.77},{"date":"2017-10-11","close":222.51},{"date":"2017-10-12","close":226.81},{"date":"2017-10-13","close":240.51},{"date":"2017-10-16","close":238.12},{"date":"2017-10-17","close":236.4},{"date":"2017-10-18","close":235.0},{"date":"2017-10-19","close":237.25},{"date":"2017-10-20","close":236.67},{"date":"2017-10-23","close":235.85},{"date":"2017-10-24","close":234.28},{"date":"2017-10-25","close":233.09},{"date":"2017-10-26","close":234.95},{"date":"2017-10-27","close":236.95},{"date":"2017-10-30","close":239.12},{"date":"2017-10-31","close":237.45},{"date":"2017-11-01","close":234.79},{"date":"2017-11-02","close":227.44},{"date":"2017-11-03","close":227.84},{"date":"2017-11-06","close":228.46},{"date":"2017-11-07","close":227.03},{"date":"2017-11-08","close":228.36},{"date":"2017-11-09","close":230.79},{"date":"2017-11-10","close":231.14},{"date":"2017-11-13","close":228.55},{"date":"2017-11-14","close":226.13},{"date":"2017-11-15","close":229.27},{"date":"2017-11-16","close":225.47},{"date":"2017-11-17","close":226.32},{"date":"2017-11-20","close":223.84},{"date":"2017-11-21","close":222.25},{"date":"2017-11-22","close":219.24},{"date":"2017-11-24","close":217.67},{"date":"2017-11-27","close":223.07},{"date":"2017-11-28","close":225.01},{"date":"2017-11-29","close":222.74},{"date":"2017-11-30","close":219.6},{"date":"2017-12-01","close":218.06},{"date":"2017-12-04","close":213.56},{"date":"2017-12-05","close":212.15},{"date":"2017-12-06","close":211.06},{"date":"2017-12-07","close":210.36},{"date":"2017-12-08","close":212.28},{"date":"2017-12-11","close":217.47},{"date":"2017-12-12","close":219.82},{"date":"2017-12-13","close":216.92},{"date":"2017-12-14","close":217.7},{"date":"2017-12-15","close":222.11},{"date":"2017-12-18","close":219.22},{"date":"2017-12-19","close":218.88},{"date":"2017-12-20","close":216.51},{"date":"2017-12-21","close":218.44},{"date":"2017-12-22","close":218.95},{"date":"2017-12-26","close":219.73},{"date":"2017-12-27","close":219.98},{"date":"2017-12-28","close":222.57},{"date":"2017-12-29","close":221.26},{"date":"2018-01-02","close":181.4137},{"date":"2018-01-03","close":184.1793},{"date":"2018-01-04","close":185.8554},{"date":"2018-01-05","close":186.3415},{"date":"2018-01-08","close":183.3245},{"date":"2018-01-09","close":181.816},{"date":"2018-01-10","close":184.3469},{"date":"2018-01-11","close":186.7269},{"date":"2018-01-12","close":187.8919},{"date":"2018-01-16","close":186.6767},{"date":"2018-01-17","close":189.4003},{"date":"2018-01-18","close":187.0873},{"date":"2018-01-19","close":188.2271},{"date":"2018-01-22","close":193.1716},{"date":"2018-01-23","close":194.127},{"date":"2018-01-24","close":194.3952},{"date":"2018-01-25","close":193.5319},{"date":"2018-01-26","close":192.124},{"date":"2018-01-29","close":191.7637},{"date":"2018-01-30","close":190.6155},{"date":"2018-01-31","close":192.585},{"date":"2018-02-01","close":192.8699},{"date":"2018-02-02","close":192.4257},{"date":"2018-02-05","close":188.9227},{"date":"2018-02-06","close":203.0774},{"date":"2018-02-07","close":206.7481},{"date":"2018-02-08","close":202.0215},{"date":"2018-02-09","close":200.9404},{"date":"2018-02-12","close":200.6973},{"date":"2018-02-13","close":199.6078},{"date":"2018-02-14","close":203.3037},{"date":"2018-02-15","close":203.1361},{"date":"2018-02-16","close":203.8652},{"date":"2018-02-20","close":203.8652},{"date":"2018-02-21","close":201.0828},{"date":"2018-02-22","close":200.6303},{"date":"2018-02-23","close":203.597},{"date":"2018-02-26","close":202.4992},{"date":"2018-02-27","close":203.7981},{"date":"2018-02-28","close":201.3343},{"date":"2018-03-01","close":199.7755},{"date":"2018-03-02","close":200.295},{"date":"2018-03-05","close":213.1592},{"date":"2018-03-06","close":214.5491},{"date":"2018-03-07","close":215.282},{"date":"2018-03-08","close":216.7477},{"date":"2018-03-09","close":221.2206},{"date":"2018-03-12","close":220.1845},{"date":"2018-03-13","close":220.5046},{"date":"2018-03-14","close":219.3253},{"date":"2018-03-15","close":218.4829},{"date":"2018-03-16","close":220.1929},{"date":"2018-03-19","close":221.2627},{"date":"2018-03-20","close":219.2326},{"date":"2018-03-21","close":218.6682},{"date":"2018-03-22","close":213.3613},{"date":"2018-03-23","close":209.436},{"date":"2018-03-26","close":212.6538},{"date":"2018-03-27","close":211.1796},{"date":"2018-03-28","close":217.6069},{"date":"2018-03-29","close":216.3349},{"date":"2018-04-02","close":214.3132},{"date":"2018-04-03","close":216.5203},{"date":"2018-04-04","close":217.5563},{"date":"2018-04-05","close":215.9727},{"date":"2018-04-06","close":214.17},{"date":"2018-04-09","close":217.1941},{"date":"2018-04-10","close":215.8126},{"date":"2018-04-11","close":219.0136},{"date":"2018-04-12","close":211.1375},{"date":"2018-04-13","close":209.9077},{"date":"2018-04-16","close":211.365},{"date":"2018-04-17","close":208.4251},{"date":"2018-04-18","close":205.4264},{"date":"2018-04-19","close":204.1459},{"date":"2018-04-20","close":208.0545},{"date":"2018-04-23","close":206.6814},{"date":"2018-04-24","close":206.0834},{"date":"2018-04-25","close":202.537},{"date":"2018-04-26","close":195.3517},{"date":"2018-04-27","close":199.4035},{"date":"2018-04-30","close":195.9919},{"date":"2018-05-01","close":196.1857},{"date":"2018-05-02","close":192.2013},{"date":"2018-05-03","close":190.4997},{"date":"2018-05-04","close":191.6538},{"date":"2018-05-07","close":190.8282},{"date":"2018-05-08","close":191.359},{"date":"2018-05-09","close":192.016},{"date":"2018-05-10","close":192.2181},{"date":"2018-05-11","close":192.3023},{"date":"2018-05-14","close":191.1399},{"date":"2018-05-15","close":192.0749},{"date":"2018-05-16","close":192.9594},{"date":"2018-05-17","close":191.8896},{"date":"2018-05-18","close":190.8282},{"date":"2018-05-21","close":192.8331},{"date":"2018-05-22","close":192.9341},{"date":"2018-05-23","close":190.8282},{"date":"2018-05-24","close":190.8198},{"date":"2018-05-25","close":191.5863},{"date":"2018-05-29","close":190.3833},{"date":"2018-05-30","close":191.0526},{"date":"2018-05-31","close":190.8662},{"date":"2018-06-01","close":191.3999},{"date":"2018-06-04","close":192.0438},{"date":"2018-06-05","close":191.9083},{"date":"2018-06-06","close":193.2469},{"date":"2018-06-07","close":194.9243},{"date":"2018-06-08","close":195.1277},{"date":"2018-06-11","close":193.5688},{"date":"2018-06-12","close":192.5606},{"date":"2018-06-13","close":192.603},{"date":"2018-06-14","close":191.4678},{"date":"2018-06-15","close":191.9761},{"date":"2018-06-18","close":192.1031},{"date":"2018-06-19","close":194.2042},{"date":"2018-06-20","close":194.9667},{"date":"2018-06-21","close":193.7298},{"date":"2018-06-22","close":194.8565},{"date":"2018-06-25","close":197.1186},{"date":"2018-06-26","close":194.7718},{"date":"2018-06-27","close":193.7721},{"date":"2018-06-28","close":196.1105},{"date":"2018-06-29","close":195.2632},{"date":"2018-07-02","close":192.4505},{"date":"2018-07-03","close":191.7981},{"date":"2018-07-05","close":195.3988},{"date":"2018-07-06","close":195.2463},{"date":"2018-07-09","close":199.1011},{"date":"2018-07-10","close":198.4318},{"date":"2018-07-11","close":198.0336},{"date":"2018-07-12","close":197.2711},{"date":"2018-07-13","close":196.1697},{"date":"2018-07-16","close":199.2451},{"date":"2018-07-17","close":199.1857},{"date":"2018-07-18","close":200.2109},{"date":"2018-07-19","close":198.4995},{"date":"2018-07-20","close":190.468},{"date":"2018-07-23","close":190.8408},{"date":"2018-07-24","close":189.3328},{"date":"2018-07-25","close":189.4514},{"date":"2018-07-26","close":192.5267},{"date":"2018-07-27","close":191.6287},{"date":"2018-07-30","close":189.5531},{"date":"2018-07-31","close":184.9866},{"date":"2018-08-01","close":186.2744},{"date":"2018-08-02","close":186.3591},{"date":"2018-08-03","close":186.9691},{"date":"2018-08-06","close":185.4526},{"date":"2018-08-07","close":184.9951},{"date":"2018-08-08","close":183.9615},{"date":"2018-08-09","close":182.3264},{"date":"2018-08-10","close":182.2925},{"date":"2018-08-13","close":182.0807},{"date":"2018-08-14","close":181.8605},{"date":"2018-08-15","close":183.1737},{"date":"2018-08-16","close":184.275},{"date":"2018-08-17","close":185.029},{"date":"2018-08-20","close":186.7234},{"date":"2018-08-21","close":186.6218},{"date":"2018-08-22","close":186.3761},{"date":"2018-08-23","close":186.4608},{"date":"2018-08-24","close":187.1047},{"date":"2018-08-27","close":188.4941},{"date":"2018-08-28","close":188.4602},{"date":"2018-08-29","close":188.8076},{"date":"2018-08-30","close":188.4348},{"date":"2018-08-31","close":188.9431},{"date":"2018-09-04","close":188.8067},{"date":"2018-09-05","close":188.4148},{"date":"2018-09-06","close":186.8894},{"date":"2018-09-07","close":183.6341},{"date":"2018-09-10","close":178.8193},{"date":"2018-09-11","close":179.3903},{"date":"2018-09-12","close":182.3728},{"date":"2018-09-13","close":188.0653},{"date":"2018-09-14","close":190.3577},{"date":"2018-09-17","close":190.2554},{"date":"2018-09-18","close":192.3603},{"date":"2018-09-19","close":195.6241},{"date":"2018-09-20","close":197.4477},{"date":"2018-09-21","close":198.6663},{"date":"2018-09-24","close":194.9339},{"date":"2018-09-25","close":195.198},{"date":"2018-09-26","close":194.1158},{"date":"2018-09-27","close":194.4566},{"date":"2018-09-28","close":194.6953},{"date":"2018-10-01","close":191.2099},{"date":"2018-10-02","close":193.5448},{"date":"2018-10-03","close":192.5563},{"date":"2018-10-04","close":193.3403},{"date":"2018-10-05","close":193.4084},{"date":"2018-10-08","close":193.613},{"date":"2018-10-09","close":195.5814},{"date":"2018-10-10","close":185.5429},{"date":"2018-10-11","close":183.2165},{"date":"2018-10-12","close":181.5036},{"date":"2018-10-15","close":182.8074},{"date":"2018-10-16","close":183.5573},{"date":"2018-10-17","close":184.0772},{"date":"2018-10-18","close":179.9101},{"date":"2018-10-19","close":184.222},{"date":"2018-10-22","close":181.1969},{"date":"2018-10-23","close":178.913},{"date":"2018-10-24","close":174.763},{"date":"2018-10-25","close":176.8679},{"date":"2018-10-26","close":174.7204},{"date":"2018-10-29","close":175.9389},{"date":"2018-10-30","close":187.0428},{"date":"2018-10-31","close":185.6537},{"date":"2018-11-01","close":187.2814},{"date":"2018-11-02","close":186.8894},{"date":"2018-11-05","close":188.6278},{"date":"2018-11-06","close":190.4685},{"date":"2018-11-07","close":190.9372},{"date":"2018-11-08","close":189.6674},{"date":"2018-11-09","close":188.517},{"date":"2018-11-12","close":182.2195},{"date":"2018-11-13","close":182.5348},{"date":"2018-11-14","close":180.7963},{"date":"2018-11-15","close":182.7904},{"date":"2018-11-16","close":184.4351},{"date":"2018-11-19","close":183.9068},{"date":"2018-11-20","close":183.6426},{"date":"2018-11-21","close":182.7904},{"date":"2018-11-23","close":182.5689},{"date":"2018-11-26","close":185.0913},{"date":"2018-11-27","close":182.8586},{"date":"2018-11-28","close":184.5459},{"date":"2018-11-29","close":187.5796},{"date":"2018-11-30","close":189.2499},{"date":"2018-12-03","close":191.2355},{"date":"2018-12-04","close":189.6078},{"date":"2018-12-06","close":192.1131},{"date":"2018-12-07","close":195.0361},{"date":"2018-12-10","close":196.1439},{"date":"2018-12-11","close":189.7782},{"date":"2018-12-12","close":187.4944},{"date":"2018-12-13","close":185.5429},{"date":"2018-12-14","close":183.4807},{"date":"2018-12-17","close":185.5855},{"date":"2018-12-18","close":187.1876},{"date":"2018-12-19","close":187.6137},{"date":"2018-12-20","close":184.2732},{"date":"2018-12-21","close":181.7423},{"date":"2018-12-24","close":175.3424},{"date":"2018-12-26","close":179.1602},{"date":"2018-12-27","close":183.0802},{"date":"2018-12-28","close":184.0943},{"date":"2018-12-31","close":185.5685},{"date":"2019-01-02","close":182.0746},{"date":"2019-01-03","close":177.9331},{"date":"2019-01-04","close":183.1398},{"date":"2019-01-07","close":180.1232},{"date":"2019-01-08","close":181.853},{"date":"2019-01-09","close":180.6515},{"date":"2019-01-10","close":182.7393},{"date":"2019-01-11","close":181.657},{"date":"2019-01-14","close":182.0916},{"date":"2019-01-15","close":183.6255},{"date":"2019-01-16","close":181.2735},{"date":"2019-01-17","close":183.4978},{"date":"2019-01-18","close":184.6567},{"date":"2019-01-22","close":182.9353},{"date":"2019-01-23","close":185.4322},{"date":"2019-01-24","close":183.83},{"date":"2019-01-25","close":181.8701},{"date":"2019-01-28","close":182.603},{"date":"2019-01-29","close":182.4581},{"date":"2019-01-30","close":186.8553},{"date":"2019-01-31","close":186.6678},{"date":"2019-02-01","close":189.4289},{"date":"2019-02-04","close":187.1876},{"date":"2019-02-05","close":187.8608},{"date":"2019-02-06","close":189.4373},{"date":"2019-02-07","close":189.6078},{"date":"2019-02-08","close":189.0112},{"date":"2019-02-11","close":187.8012},{"date":"2019-02-12","close":180.9924},{"date":"2019-02-13","close":182.7649},{"date":"2019-02-14","close":182.3984},{"date":"2019-02-15","close":184.8612},{"date":"2019-02-19","close":187.1109},{"date":"2019-02-20","close":188.8835},{"date":"2019-02-21","close":189.8719},{"date":"2019-02-22","close":190.8093},{"date":"2019-02-25","close":190.2043},{"date":"2019-02-26","close":189.8719},{"date":"2019-02-27","close":191.1332},{"date":"2019-02-28","close":192.6841},{"date":"2019-03-01","close":192.0705},{"date":"2019-03-04","close":191.636},{"date":"2019-03-05","close":191.2501},{"date":"2019-03-06","close":190.4612},{"date":"2019-03-07","close":187.0569},{"date":"2019-03-08","close":185.8906},{"date":"2019-03-11","close":186.8768},{"date":"2019-03-12","close":187.134},{"date":"2019-03-13","close":187.2026},{"date":"2019-03-14","close":187.8029},{"date":"2019-03-15","close":187.8372},{"date":"2019-03-18","close":188.9862},{"date":"2019-03-19","close":187.7},{"date":"2019-03-20","close":181.7488},{"date":"2019-03-21","close":184.7759},{"date":"2019-03-22","close":184.3557},{"date":"2019-03-25","close":184.1928},{"date":"2019-03-26","close":184.7759},{"date":"2019-03-27","close":184.0641},{"date":"2019-03-28","close":184.6816},{"date":"2019-03-29","close":185.1875},{"date":"2019-04-01","close":186.3623},{"date":"2019-04-02","close":184.27},{"date":"2019-04-03","close":185.3418},{"date":"2019-04-04","close":184.6129},{"date":"2019-04-05","close":185.4876},{"date":"2019-04-08","close":186.8853},{"date":"2019-04-09","close":184.0984},{"date":"2019-04-10","close":185.9164},{"date":"2019-04-11","close":190.2897},{"date":"2019-04-12","close":194.0884},{"date":"2019-04-15","close":193.977},{"date":"2019-04-16","close":196.6267},{"date":"2019-04-17","close":196.1035},{"date":"2019-04-18","close":196.4037},{"date":"2019-04-22","close":195.9492},{"date":"2019-04-23","close":197.0297},{"date":"2019-04-24","close":198.3245},{"date":"2019-04-25","close":195.9406},{"date":"2019-04-26","close":197.8357},{"date":"2019-04-29","close":198.3502},{"date":"2019-04-30","close":201.9432},{"date":"2019-05-01","close":202.7664},{"date":"2019-05-02","close":203.0494},{"date":"2019-05-03","close":204.6529},{"date":"2019-05-06","close":203.9069},{"date":"2019-05-07","close":211.7103},{"date":"2019-05-08","close":207.4227},{"date":"2019-05-09","close":210.6555},{"date":"2019-05-10","close":213.2966},{"date":"2019-05-13","close":211.4273},{"date":"2019-05-14","close":213.048},{"date":"2019-05-15","close":212.885},{"date":"2019-05-16","close":213.8797},{"date":"2019-05-17","close":212.885},{"date":"2019-05-20","close":213.9569},{"date":"2019-05-21","close":213.8025},{"date":"2019-05-22","close":214.66},{"date":"2019-05-23","close":215.7491},{"date":"2019-05-24","close":214.2999},{"date":"2019-05-28","close":210.4625},{"date":"2019-05-29","close":210.954},{"date":"2019-05-30","close":211.6353},{"date":"2019-05-31","close":213.5669},{"date":"2019-06-03","close":217.2491},{"date":"2019-06-04","close":214.0929},{"date":"2019-06-05","close":218.4391},{"date":"2019-06-06","close":218.0942},{"date":"2019-06-07","close":217.87},{"date":"2019-06-10","close":217.456},{"date":"2019-06-11","close":214.7656},{"date":"2019-06-12","close":215.8262},{"date":"2019-06-13","close":215.6797},{"date":"2019-06-14","close":216.4902},{"date":"2019-06-17","close":215.7228},{"date":"2019-06-18","close":215.7055},{"date":"2019-06-19","close":217.2749},{"date":"2019-06-20","close":217.7924},{"date":"2019-06-21","close":215.7141},{"date":"2019-06-24","close":216.8869},{"date":"2019-06-25","close":216.7144},{"date":"2019-06-26","close":209.4881},{"date":"2019-06-27","close":210.7212},{"date":"2019-06-28","close":213.153},{"date":"2019-07-01","close":215.9987},{"date":"2019-07-02","close":216.5679},{"date":"2019-07-03","close":219.862},{"date":"2019-07-05","close":219.474},{"date":"2019-07-08","close":219.474},{"date":"2019-07-09","close":221.9574},{"date":"2019-07-10","close":222.7163},{"date":"2019-07-11","close":221.5177},{"date":"2019-07-12","close":222.242},{"date":"2019-07-15","close":222.7422},{"date":"2019-07-16","close":220.1293},{"date":"2019-07-17","close":216.6282},{"date":"2019-07-18","close":217.3612},{"date":"2019-07-19","close":217.3181},{"date":"2019-07-22","close":218.5254},{"date":"2019-07-23","close":218.3529},{"date":"2019-07-24","close":219.8965},{"date":"2019-07-25","close":220.3449},{"date":"2019-07-26","close":223.7943},{"date":"2019-07-29","close":221.4486},{"date":"2019-07-30","close":217.0421},{"date":"2019-07-31","close":212.6873},{"date":"2019-08-01","close":210.6953},{"date":"2019-08-02","close":209.6519},{"date":"2019-08-05","close":206.2284},{"date":"2019-08-06","close":211.1437},{"date":"2019-08-07","close":214.0325},{"date":"2019-08-08","close":216.9645},{"date":"2019-08-09","close":217.1715},{"date":"2019-08-12","close":215.6279},{"date":"2019-08-13","close":217.8614},{"date":"2019-08-14","close":212.6183},{"date":"2019-08-15","close":212.7821},{"date":"2019-08-16","close":214.9725},{"date":"2019-08-19","close":215.5158},{"date":"2019-08-20","close":212.8167},{"date":"2019-08-21","close":213.7307},{"date":"2019-08-22","close":214.5931},{"date":"2019-08-23","close":211.1696},{"date":"2019-08-26","close":213.1444},{"date":"2019-08-27","close":211.7474},{"date":"2019-08-28","close":206.5388},{"date":"2019-08-29","close":206.8665},{"date":"2019-08-30","close":203.4085},{"date":"2019-09-03","close":209.6458},{"date":"2019-09-04","close":213.7143},{"date":"2019-09-05","close":215.7789},{"date":"2019-09-06","close":216.0045},{"date":"2019-09-09","close":218.4074},{"date":"2019-09-10","close":217.7568},{"date":"2019-09-11","close":221.0532},{"date":"2019-09-12","close":218.3467},{"date":"2019-09-13","close":222.4152},{"date":"2019-09-16","close":221.166},{"date":"2019-09-17","close":225.9285},{"date":"2019-09-18","close":227.0649},{"date":"2019-09-19","close":227.5334},{"date":"2019-09-20","close":229.4505},{"date":"2019-09-23","close":229.8843},{"date":"2019-09-24","close":231.4111},{"date":"2019-09-25","close":228.2013},{"date":"2019-09-26","close":231.0641},{"date":"2019-09-27","close":230.7344},{"date":"2019-09-30","close":230.8298},{"date":"2019-10-01","close":228.8867},{"date":"2019-10-02","close":224.8528},{"date":"2019-10-03","close":223.4736},{"date":"2019-10-04","close":225.2866},{"date":"2019-10-07","close":220.9144},{"date":"2019-10-08","close":217.2623},{"date":"2019-10-09","close":217.2884},{"date":"2019-10-10","close":216.4382},{"date":"2019-10-11","close":217.3057},{"date":"2019-10-14","close":217.4011},{"date":"2019-10-15","close":218.2079},{"date":"2019-10-16","close":219.2315},{"date":"2019-10-17","close":216.4035},{"date":"2019-10-18","close":217.8088},{"date":"2019-10-21","close":219.4918},{"date":"2019-10-22","close":215.5794},{"date":"2019-10-23","close":216.2647},{"date":"2019-10-24","close":216.5857},{"date":"2019-10-25","close":215.6488},{"date":"2019-10-28","close":214.2868},{"date":"2019-10-29","close":222.285},{"date":"2019-10-30","close":220.819},{"date":"2019-10-31","close":223.0224},{"date":"2019-11-01","close":224.983},{"date":"2019-11-04","close":224.1849},{"date":"2019-11-05","close":224.8355},{"date":"2019-11-06","close":227.0042},{"date":"2019-11-07","close":228.6611},{"date":"2019-11-08","close":230.1879},{"date":"2019-11-11","close":231.3243},{"date":"2019-11-12","close":234.0049},{"date":"2019-11-13","close":231.5412},{"date":"2019-11-14","close":232.9205},{"date":"2019-11-15","close":231.7668},{"date":"2019-11-18","close":232.001},{"date":"2019-11-19","close":231.6366},{"date":"2019-11-20","close":232.2352},{"date":"2019-11-21","close":231.706},{"date":"2019-11-22","close":231.8188},{"date":"2019-11-25","close":234.0655},{"date":"2019-11-26","close":236.2777},{"date":"2019-11-27","close":236.616},{"date":"2019-11-29","close":235.3147},{"date":"2019-12-02","close":233.1894},{"date":"2019-12-03","close":231.9329},{"date":"2019-12-04","close":233.3988},{"date":"2019-12-05","close":234.1841},{"date":"2019-12-06","close":234.664},{"date":"2019-12-09","close":236.9412},{"date":"2019-12-10","close":235.8418},{"date":"2019-12-11","close":236.4613},{"date":"2019-12-12","close":239.9951},{"date":"2019-12-13","close":239.6548},{"date":"2019-12-16","close":241.138},{"date":"2019-12-17","close":243.4415},{"date":"2019-12-18","close":240.9199},{"date":"2019-12-19","close":240.4226},{"date":"2019-12-20","close":241.932},{"date":"2019-12-23","close":238.634},{"date":"2019-12-24","close":239.5065},{"date":"2019-12-26","close":239.5675},{"date":"2019-12-27","close":240.824},{"date":"2019-12-30","close":242.0804},{"date":"2019-12-31","close":241.5481},{"date":"2020-01-02","close":242.6911},{"date":"2020-01-03","close":241.8972},{"date":"2020-01-06","close":241.33},{"date":"2020-01-07","close":239.2185},{"date":"2020-01-08","close":238.4943},{"date":"2020-01-09","close":241.0246},{"date":"2020-01-10","close":239.7944},{"date":"2020-01-13","close":240.7803},{"date":"2020-01-14","close":239.6373},{"date":"2020-01-15","close":240.4138},{"date":"2020-01-16","close":242.0629},{"date":"2020-01-17","close":244.2791},{"date":"2020-01-21","close":244.3053},{"date":"2020-01-22","close":245.1778},{"date":"2020-01-23","close":245.108},{"date":"2020-01-24","close":241.9931},{"date":"2020-01-27","close":237.9184},{"date":"2020-01-28","close":240.0648},{"date":"2020-01-29","close":239.6111},{"date":"2020-01-30","close":241.583},{"date":"2020-01-31","close":241.3126},{"date":"2020-02-03","close":243.9475},{"date":"2020-02-04","close":242.2025},{"date":"2020-02-05","close":247.1846},{"date":"2020-02-06","close":244.6979},{"date":"2020-02-07","close":246.5564},{"date":"2020-02-10","close":249.4357},{"date":"2020-02-11","close":254.4614},{"date":"2020-02-12","close":251.0063},{"date":"2020-02-13","close":254.5836},{"date":"2020-02-14","close":254.2258},{"date":"2020-02-18","close":252.8472},{"date":"2020-02-19","close":253.5365},{"date":"2020-02-20","close":251.2244},{"date":"2020-02-21","close":252.8996},{"date":"2020-02-24","close":246.9577},{"date":"2020-02-25","close":243.0402},{"date":"2020-02-26","close":238.3984},{"date":"2020-02-27","close":228.4341},{"date":"2020-02-28","close":216.28},{"date":"2020-03-02","close":225.2495},{"date":"2020-03-03","close":221.1312},{"date":"2020-03-04","close":235.0478},{"date":"2020-03-05","close":224.3944},{"date":"2020-03-06","close":221.1923},{"date":"2020-03-09","close":204.8412},{"date":"2020-03-10","close":211.1915},{"date":"2020-03-11","close":200.2125},{"date":"2020-03-12","close":176.3838},{"date":"2020-03-13","close":187.1607},{"date":"2020-03-16","close":160.3896},{"date":"2020-03-17","close":173.9332},{"date":"2020-03-18","close":165.7474},{"date":"2020-03-19","close":164.4562},{"date":"2020-03-20","close":170.9645},{"date":"2020-03-23","close":151.0355},{"date":"2020-03-24","close":162.9982},{"date":"2020-03-25","close":153.5563},{"date":"2020-03-26","close":171.5618},{"date":"2020-03-27","close":166.2568},{"date":"2020-03-30","close":174.3373},{"date":"2020-03-31","close":169.0059},{"date":"2020-04-01","close":159.1863},{"date":"2020-04-02","close":164.8339},{"date":"2020-04-03","close":156.3581},{"date":"2020-04-06","close":166.8189},{"date":"2020-04-07","close":167.9783},{"date":"2020-04-08","close":173.7312},{"date":"2020-04-09","close":186.4669},{"date":"2020-04-13","close":177.5432},{"date":"2020-04-14","close":178.4039},{"date":"2020-04-15","close":167.785},{"date":"2020-04-16","close":164.3771},{"date":"2020-04-17","close":172.4577},{"date":"2020-04-20","close":167.3371},{"date":"2020-04-21","close":157.7459},{"date":"2020-04-22","close":157.5526},{"date":"2020-04-23","close":155.5413},{"date":"2020-04-24","close":150.0254},{"date":"2020-04-27","close":154.338},{"date":"2020-04-28","close":157.7897},{"date":"2020-04-29","close":162.0057},{"date":"2020-04-30","close":152.0631},{"date":"2020-05-01","close":144.9312},{"date":"2020-05-04","close":143.0077},{"date":"2020-05-05","close":147.3026},{"date":"2020-05-06","close":144.4569},{"date":"2020-05-07","close":152.6779},{"date":"2020-05-08","close":155.2866},{"date":"2020-05-11","close":157.2101},{"date":"2020-05-12","close":151.0794},{"date":"2020-05-13","close":144.2374},{"date":"2020-05-14","close":142.0415},{"date":"2020-05-15","close":148.383},{"date":"2020-05-18","close":158.4134},{"date":"2020-05-19","close":163.6833},{"date":"2020-05-20","close":174.9872},{"date":"2020-05-21","close":180.9422},{"date":"2020-05-22","close":180.6524},{"date":"2020-05-26","close":179.9355},{"date":"2020-05-27","close":179.7054},{"date":"2020-05-28","close":180.9887},{"date":"2020-05-29","close":175.5903},{"date":"2020-06-01","close":171.4839},{"date":"2020-06-02","close":182.3516},{"date":"2020-06-03","close":188.7323},{"date":"2020-06-04","close":192.1572},{"date":"2020-06-05","close":200.1398},{"date":"2020-06-08","close":204.494},{"date":"2020-06-09","close":201.2992},{"date":"2020-06-10","close":196.1927},{"date":"2020-06-11","close":186.7323},{"date":"2020-06-12","close":190.228},{"date":"2020-06-15","close":191.936},{"date":"2020-06-16","close":195.2104},{"date":"2020-06-17","close":191.0864},{"date":"2020-06-18","close":190.7147},{"date":"2020-06-19","close":190.9183},{"date":"2020-06-22","close":188.8297},{"date":"2020-06-23","close":188.5111},{"date":"2020-06-24","close":182.3073},{"date":"2020-06-25","close":183.4312},{"date":"2020-06-26","close":177.7673},{"date":"2020-06-29","close":179.2365},{"date":"2020-06-30","close":182.4843},{"date":"2020-07-01","close":180.44},{"date":"2020-07-02","close":177.8381},{"date":"2020-07-06","close":182.2985},{"date":"2020-07-07","close":180.2895},{"date":"2020-07-08","close":180.9002},{"date":"2020-07-09","close":175.2805},{"date":"2020-07-10","close":183.0065},{"date":"2020-07-13","close":183.7941},{"date":"2020-07-14","close":187.1216},{"date":"2020-07-15","close":193.1838},{"date":"2020-07-16","close":197.4406},{"date":"2020-07-17","close":197.0158},{"date":"2020-07-20","close":194.5644},{"date":"2020-07-21","close":195.2104},{"date":"2020-07-22","close":198.0689},{"date":"2020-07-23","close":197.4052},{"date":"2020-07-24","close":198.2459},{"date":"2020-07-27","close":195.4051},{"date":"2020-07-28","close":191.4404},{"date":"2020-07-29","close":194.644},{"date":"2020-07-30","close":191.2368},{"date":"2020-07-31","close":193.6263},{"date":"2020-08-03","close":195.5467},{"date":"2020-08-04","close":192.1838},{"date":"2020-08-05","close":193.9183},{"date":"2020-08-06","close":197.9362},{"date":"2020-08-07","close":205.4851},{"date":"2020-08-10","close":205.2108},{"date":"2020-08-11","close":202.016},{"date":"2020-08-12","close":201.5292},{"date":"2020-08-13","close":199.3521},{"date":"2020-08-14","close":199.3699},{"date":"2020-08-17","close":196.4052},{"date":"2020-08-18","close":195.3343},{"date":"2020-08-19","close":192.3166},{"date":"2020-08-20","close":191.4758},{"date":"2020-08-21","close":189.2191},{"date":"2020-08-24","close":193.4847},{"date":"2020-08-25","close":193.6705},{"date":"2020-08-26","close":192.0156},{"date":"2020-08-27","close":196.3609},{"date":"2020-08-28","close":196.1751},{"date":"2020-08-31","close":194.7679},{"date":"2020-09-01","close":194.1797},{"date":"2020-09-02","close":194.2154},{"date":"2020-09-03","close":192.513},{"date":"2020-09-04","close":192.112},{"date":"2020-09-08","close":188.5469},{"date":"2020-09-09","close":190.3651},{"date":"2020-09-10","close":185.0175},{"date":"2020-09-11","close":183.9034},{"date":"2020-09-14","close":186.8981},{"date":"2020-09-15","close":183.7074},{"date":"2020-09-16","close":183.8499},{"date":"2020-09-17","close":182.6735},{"date":"2020-09-18","close":179.4561},{"date":"2020-09-21","close":180.3117},{"date":"2020-09-22","close":178.3509},{"date":"2020-09-23","close":175.6682},{"date":"2020-09-24","close":177.9587},{"date":"2020-09-25","close":177.0407},{"date":"2020-09-28","close":179.6788},{"date":"2020-09-29","close":178.0567},{"date":"2020-09-30","close":176.0603},{"date":"2020-10-01","close":175.5166},{"date":"2020-10-02","close":177.0585},{"date":"2020-10-05","close":181.8},{"date":"2020-10-06","close":178.0924},{"date":"2020-10-07","close":176.7644},{"date":"2020-10-08","close":181.8981},{"date":"2020-10-09","close":182.6556},{"date":"2020-10-12","close":183.3331},{"date":"2020-10-13","close":180.4899},{"date":"2020-10-14","close":180.3562},{"date":"2020-10-15","close":179.8571},{"date":"2020-10-16","close":178.9658},{"date":"2020-10-19","close":175.8375},{"date":"2020-10-20","close":178.1102},{"date":"2020-10-21","close":183.128},{"date":"2020-10-22","close":184.5273},{"date":"2020-10-23","close":190.7484},{"date":"2020-10-26","close":186.3722},{"date":"2020-10-27","close":180.1245},{"date":"2020-10-28","close":174.866},{"date":"2020-10-29","close":180.1334},{"date":"2020-10-30","close":175.6503},{"date":"2020-11-02","close":184.4917},{"date":"2020-11-03","close":192.1922},{"date":"2020-11-04","close":188.6271},{"date":"2020-11-05","close":188.7964},{"date":"2020-11-06","close":187.7715},{"date":"2020-11-09","close":206.4969},{"date":"2020-11-10","close":214.0816},{"date":"2020-11-11","close":209.4738},{"date":"2020-11-12","close":205.2581},{"date":"2020-11-13","close":207.0495},{"date":"2020-11-16","close":212.8339},{"date":"2020-11-17","close":212.4684},{"date":"2020-11-18","close":209.5629},{"date":"2020-11-19","close":208.4043},{"date":"2020-11-20","close":205.9711},{"date":"2020-11-23","close":208.3151},{"date":"2020-11-24","close":215.2759},{"date":"2020-11-25","close":211.6663},{"date":"2020-11-27","close":208.0656},{"date":"2020-11-30","close":202.611},{"date":"2020-12-01","close":207.0352},{"date":"2020-12-02","close":208.5428},{"date":"2020-12-03","close":208.7043},{"date":"2020-12-04","close":210.5619},{"date":"2020-12-07","close":206.6852},{"date":"2020-12-08","close":210.6516},{"date":"2020-12-09","close":211.7823},{"date":"2020-12-10","close":211.6208},{"date":"2020-12-11","close":207.8518},{"date":"2020-12-14","close":206.1288},{"date":"2020-12-15","close":209.3324},{"date":"2020-12-16","close":209.4222},{"date":"2020-12-17","close":211.0285},{"date":"2020-12-18","close":208.6684},{"date":"2020-12-21","close":205.6262},{"date":"2020-12-22","close":204.7289},{"date":"2020-12-23","close":205.9942},{"date":"2020-12-24","close":205.6622},{"date":"2020-12-28","close":207.098},{"date":"2020-12-29","close":205.7967},{"date":"2020-12-30","close":206.7211},{"date":"2020-12-31","close":210.0683},{"date":"2021-01-04","close":204.702},{"date":"2021-01-05","close":203.0149},{"date":"2021-01-06","close":215.0488},{"date":"2021-01-07","close":216.5923},{"date":"2021-01-08","close":214.4475},{"date":"2021-01-11","close":212.9041},{"date":"2021-01-12","close":214.8514},{"date":"2021-01-13","close":213.7924},{"date":"2021-01-14","close":211.0644},{"date":"2021-01-15","close":207.4749},{"date":"2021-01-19","close":208.8569},{"date":"2021-01-20","close":212.3028},{"date":"2021-01-21","close":208.0133},{"date":"2021-01-22","close":205.4289},{"date":"2021-01-25","close":204.8276},{"date":"2021-01-26","close":203.8584},{"date":"2021-01-27","close":196.464},{"date":"2021-01-28","close":194.8217},{"date":"2021-01-29","close":189.4195},{"date":"2021-02-01","close":189.7964},{"date":"2021-02-02","close":192.1387},{"date":"2021-02-03","close":192.2912},{"date":"2021-02-04","close":198.2587},{"date":"2021-02-05","close":196.8857},{"date":"2021-02-08","close":202.0816},{"date":"2021-02-09","close":209.126},{"date":"2021-02-10","close":210.6068},{"date":"2021-02-11","close":219.8139},{"date":"2021-02-12","close":218.5486},{"date":"2021-02-16","close":215.7667},{"date":"2021-02-17","close":217.8127},{"date":"2021-02-18","close":216.1795},{"date":"2021-02-19","close":214.7437},{"date":"2021-02-22","close":216.9961},{"date":"2021-02-23","close":215.3539},{"date":"2021-02-24","close":219.6075},{"date":"2021-02-25","close":214.4475},{"date":"2021-02-26","close":216.9961},{"date":"2021-03-01","close":217.741},{"date":"2021-03-02","close":217.0948},{"date":"2021-03-03","close":217.373},{"date":"2021-03-04","close":215.0847},{"date":"2021-03-05","close":221.5638},{"date":"2021-03-08","close":225.2789},{"date":"2021-03-09","close":221.7881},{"date":"2021-03-10","close":224.5431},{"date":"2021-03-11","close":223.8252},{"date":"2021-03-12","close":226.8763},{"date":"2021-03-15","close":229.703},{"date":"2021-03-16","close":228.755},{"date":"2021-03-17","close":226.8681},{"date":"2021-03-18","close":227.473},{"date":"2021-03-19","close":221.9476},{"date":"2021-03-22","close":220.187},{"date":"2021-03-23","close":217.9118},{"date":"2021-03-24","close":219.3473},{"date":"2021-03-25","close":223.7804},{"date":"2021-03-26","close":225.8479},{"date":"2021-03-29","close":229.4051},{"date":"2021-03-30","close":229.5856},{"date":"2021-03-31","close":223.7352},{"date":"2021-04-01","close":226.7146},{"date":"2021-04-05","close":226.6243},{"date":"2021-04-06","close":228.9447},{"date":"2021-04-07","close":230.9129},{"date":"2021-04-08","close":228.6918},{"date":"2021-04-09","close":230.0191},{"date":"2021-04-12","close":230.2086},{"date":"2021-04-13","close":231.1927},{"date":"2021-04-14","close":234.2444},{"date":"2021-04-15","close":237.2689},{"date":"2021-04-16","close":236.637},{"date":"2021-04-19","close":238.3523},{"date":"2021-04-20","close":236.9349},{"date":"2021-04-21","close":241.6388},{"date":"2021-04-22","close":238.8128},{"date":"2021-04-23","close":240.8984},{"date":"2021-04-26","close":240.1581},{"date":"2021-04-27","close":241.106},{"date":"2021-04-28","close":240.2664},{"date":"2021-04-29","close":245.9814},{"date":"2021-04-30","close":250.0443},{"date":"2021-05-03","close":245.6383},{"date":"2021-05-04","close":246.8572},{"date":"2021-05-05","close":246.5773},{"date":"2021-05-06","close":246.7669},{"date":"2021-05-07","close":246.5683},{"date":"2021-05-10","close":246.3065},{"date":"2021-05-11","close":239.7698},{"date":"2021-05-12","close":236.9439},{"date":"2021-05-13","close":244.6362},{"date":"2021-05-14","close":245.0605},{"date":"2021-05-17","close":245.6745},{"date":"2021-05-18","close":245.1327},{"date":"2021-05-19","close":243.0471},{"date":"2021-05-20","close":242.343},{"date":"2021-05-21","close":238.6142},{"date":"2021-05-24","close":237.9641},{"date":"2021-05-25","close":231.08},{"date":"2021-05-26","close":231.3161},{"date":"2021-05-27","close":236.066},{"date":"2021-05-28","close":236.0932},{"date":"2021-06-01","close":235.9479},{"date":"2021-06-02","close":233.4867},{"date":"2021-06-03","close":233.405},{"date":"2021-06-04","close":235.5574},{"date":"2021-06-07","close":234.1225},{"date":"2021-06-08","close":235.3758},{"date":"2021-06-09","close":233.9953},{"date":"2021-06-10","close":231.4796},{"date":"2021-06-11","close":230.5351},{"date":"2021-06-14","close":230.7077},{"date":"2021-06-15","close":233.0235},{"date":"2021-06-16","close":230.853},{"date":"2021-06-17","close":222.9881},{"date":"2021-06-18","close":214.5237},{"date":"2021-06-21","close":221.2171},{"date":"2021-06-22","close":221.9981},{"date":"2021-06-23","close":223.2151},{"date":"2021-06-24","close":229.418},{"date":"2021-06-25","close":232.7148},{"date":"2021-06-28","close":228.4554},{"date":"2021-06-29","close":229.7722},{"date":"2021-06-30","close":228.8731},{"date":"2021-07-01","close":233.2415},{"date":"2021-07-02","close":229.1819},{"date":"2021-07-06","close":225.5764},{"date":"2021-07-07","close":227.9377},{"date":"2021-07-08","close":220.6813},{"date":"2021-07-09","close":225.1042},{"date":"2021-07-12","close":226.0487},{"date":"2021-07-13","close":222.207},{"date":"2021-07-14","close":222.6974},{"date":"2021-07-15","close":223.7509},{"date":"2021-07-16","close":224.1233},{"date":"2021-07-19","close":214.9505},{"date":"2021-07-20","close":219.101},{"date":"2021-07-21","close":222.0799},{"date":"2021-07-22","close":220.436},{"date":"2021-07-23","close":220.4996},{"date":"2021-07-26","close":221.2262},{"date":"2021-07-27","close":222.5339},{"date":"2021-07-28","close":221.0536},{"date":"2021-07-29","close":224.8498},{"date":"2021-07-30","close":229.6178},{"date":"2021-08-02","close":231.3706},{"date":"2021-08-03","close":235.957},{"date":"2021-08-04","close":234.4857},{"date":"2021-08-05","close":235.3848},{"date":"2021-08-06","close":238.5545},{"date":"2021-08-09","close":238.6271},{"date":"2021-08-10","close":240.0257},{"date":"2021-08-11","close":244.1307},{"date":"2021-08-12","close":246.5011},{"date":"2021-08-13","close":247.8634},{"date":"2021-08-16","close":246.7372},{"date":"2021-08-17","close":248.5536},{"date":"2021-08-18","close":246.6464},{"date":"2021-08-19","close":246.5102},{"date":"2021-08-20","close":246.9733},{"date":"2021-08-23","close":247.7816},{"date":"2021-08-24","close":248.5946},{"date":"2021-08-25","close":249.0878},{"date":"2021-08-26","close":243.2969},{"date":"2021-08-27","close":244.7035},{"date":"2021-08-30","close":240.2371},{"date":"2021-08-31","close":241.9543},{"date":"2021-09-01","close":238.6205},{"date":"2021-09-02","close":236.6841},{"date":"2021-09-03","close":234.4098},{"date":"2021-09-07","close":230.3361},{"date":"2021-09-08","close":240.6116},{"date":"2021-09-09","close":237.5518},{"date":"2021-09-10","close":233.2224},{"date":"2021-09-13","close":234.8665},{"date":"2021-09-14","close":231.9163},{"date":"2021-09-15","close":231.4413},{"date":"2021-09-16","close":230.464},{"date":"2021-09-17","close":233.6974},{"date":"2021-09-20","close":231.3773},{"date":"2021-09-21","close":230.9937},{"date":"2021-09-22","close":231.4322},{"date":"2021-09-23","close":233.1128},{"date":"2021-09-24","close":233.5877},{"date":"2021-09-27","close":236.4649},{"date":"2021-09-28","close":232.3547},{"date":"2021-09-29","close":231.1216},{"date":"2021-09-30","close":229.0574},{"date":"2021-10-01","close":230.1991},{"date":"2021-10-04","close":228.7194},{"date":"2021-10-05","close":233.6152},{"date":"2021-10-06","close":238.2551},{"date":"2021-10-07","close":243.023},{"date":"2021-10-08","close":245.3338},{"date":"2021-10-11","close":242.4475},{"date":"2021-10-12","close":242.7672},{"date":"2021-10-13","close":243.1325},{"date":"2021-10-14","close":253.8008},{"date":"2021-10-15","close":254.3397},{"date":"2021-10-18","close":252.4126},{"date":"2021-10-19","close":252.6774},{"date":"2021-10-20","close":254.842},{"date":"2021-10-21","close":255.3627},{"date":"2021-10-22","close":256.5866},{"date":"2021-10-25","close":258.1577},{"date":"2021-10-26","close":261.7929},{"date":"2021-10-27","close":255.9107},{"date":"2021-10-28","close":244.2378},{"date":"2021-10-29","close":238.8488},{"date":"2021-11-01","close":242.4293},{"date":"2021-11-02","close":250.0925},{"date":"2021-11-03","close":250.2387},{"date":"2021-11-04","close":245.5256},{"date":"2021-11-05","close":249.855},{"date":"2021-11-08","close":249.9829},{"date":"2021-11-09","close":248.8412},{"date":"2021-11-10","close":246.9048},{"date":"2021-11-11","close":249.1882},{"date":"2021-11-12","close":250.4031},{"date":"2021-11-15","close":251.6361},{"date":"2021-11-16","close":254.4128},{"date":"2021-11-17","close":254.0383},{"date":"2021-11-18","close":250.6314},{"date":"2021-11-19","close":243.9728},{"date":"2021-11-22","close":250.1474},{"date":"2021-11-23","close":255.2805},{"date":"2021-11-24","close":253.8282},{"date":"2021-11-26","close":245.1511},{"date":"2021-11-29","close":241.4702},{"date":"2021-11-30","close":235.5533},{"date":"2021-12-01","close":236.0311},{"date":"2021-12-02","close":242.3981},{"date":"2021-12-03","close":241.1486},{"date":"2021-12-06","close":245.2831},{"date":"2021-12-07","close":248.8847},{"date":"2021-12-08","close":251.5858},{"date":"2021-12-09","close":249.1603},{"date":"2021-12-10","close":248.0394},{"date":"2021-12-13","close":245.7516},{"date":"2021-12-14","close":247.8005},{"date":"2021-12-15","close":247.9567},{"date":"2021-12-16","close":248.5814},{"date":"2021-12-17","close":245.2464},{"date":"2021-12-20","close":240.4136},{"date":"2021-12-21","close":243.3262},{"date":"2021-12-22","close":241.6999},{"date":"2021-12-23","close":245.3291},{"date":"2021-12-27","close":249.1878},{"date":"2021-12-28","close":251.9533},{"date":"2021-12-29","close":253.7633},{"date":"2021-12-30","close":251.9349},{"date":"2021-12-31","close":251.6685},{"date":"2022-01-03","close":250.6303},{"date":"2022-01-04","close":250.7038},{"date":"2022-01-05","close":247.3779},{"date":"2022-01-06","close":252.0269},{"date":"2022-01-07","close":256.4921},{"date":"2022-01-10","close":257.4383},{"date":"2022-01-11","close":262.4364},{"date":"2022-01-12","close":260.0293},{"date":"2022-01-13","close":261.4809},{"date":"2022-01-14","close":266.7179},{"date":"2022-01-18","close":267.2692},{"date":"2022-01-19","close":263.9984},{"date":"2022-01-20","close":263.7779},{"date":"2022-01-21","close":260.9572},{"date":"2022-01-24","close":261.0308},{"date":"2022-01-25","close":262.1149},{"date":"2022-01-26","close":258.8716},{"date":"2022-01-27","close":255.362},{"date":"2022-01-28","close":257.9437},{"date":"2022-01-31","close":260.3784},{"date":"2022-02-01","close":261.4167},{"date":"2022-02-02","close":266.6352},{"date":"2022-02-03","close":262.069},{"date":"2022-02-04","close":262.758},{"date":"2022-02-07","close":263.4655},{"date":"2022-02-08","close":266.7822},{"date":"2022-02-09","close":265.6338},{"date":"2022-02-10","close":267.7653},{"date":"2022-02-11","close":270.9718},{"date":"2022-02-14","close":269.3088},{"date":"2022-02-15","close":276.2088},{"date":"2022-02-16","close":278.4597},{"date":"2022-02-17","close":278.1657},{"date":"2022-02-18","close":279.6909},{"date":"2022-02-22","close":276.0342},{"date":"2022-02-23","close":275.7034},{"date":"2022-02-24","close":267.8204},{"date":"2022-02-25","close":277.7615},{"date":"2022-02-28","close":273.9946},{"date":"2022-03-01","close":261.0124},{"date":"2022-03-02","close":268.8954},{"date":"2022-03-03","close":265.6246},{"date":"2022-03-04","close":259.4689},{"date":"2022-03-07","close":245.6322},{"date":"2022-03-08","close":245.6414},{"date":"2022-03-09","close":253.1018},{"date":"2022-03-10","close":251.5491},{"date":"2022-03-11","close":249.3624},{"date":"2022-03-14","close":249.9137},{"date":"2022-03-15","close":257.5832},{"date":"2022-03-16","close":261.8707},{"date":"2022-03-17","close":263.5154},{"date":"2022-03-18","close":264.883},{"date":"2022-03-21","close":265.1047},{"date":"2022-03-22","close":270.0854},{"date":"2022-03-23","close":269.6695},{"date":"2022-03-24","close":272.5894},{"date":"2022-03-25","close":276.2948},{"date":"2022-03-28","close":275.1489},{"date":"2022-03-29","close":279.5936},{"date":"2022-03-30","close":281.571},{"date":"2022-03-31","close":278.4848},{"date":"2022-04-01","close":283.7702},{"date":"2022-04-04","close":274.7055},{"date":"2022-04-05","close":276.1747},{"date":"2022-04-06","close":274.9365},{"date":"2022-04-07","close":274.0125},{"date":"2022-04-08","close":275.1952},{"date":"2022-04-11","close":274.4005},{"date":"2022-04-12","close":267.8954},{"date":"2022-04-13","close":269.6048},{"date":"2022-04-14","close":268.496},{"date":"2022-04-18","close":268.0339},{"date":"2022-04-19","close":269.0135},{"date":"2022-04-20","close":274.8348},{"date":"2022-04-21","close":270.7968},{"date":"2022-04-22","close":264.4394},{"date":"2022-04-25","close":262.6469},{"date":"2022-04-26","close":257.3521},{"date":"2022-04-27","close":263.1642},{"date":"2022-04-28","close":261.1869},{"date":"2022-04-29","close":253.8408},{"date":"2022-05-02","close":256.3541},{"date":"2022-05-03","close":258.2946},{"date":"2022-05-04","close":264.4579},{"date":"2022-05-05","close":262.5544},{"date":"2022-05-06","close":265.4929},{"date":"2022-05-09","close":259.2464},{"date":"2022-05-10","close":258.0729},{"date":"2022-05-11","close":257.3983},{"date":"2022-05-12","close":253.1755},{"date":"2022-05-13","close":258.7474},{"date":"2022-05-16","close":260.9281},{"date":"2022-05-17","close":267.535},{"date":"2022-05-18","close":259.0893},{"date":"2022-05-19","close":255.347},{"date":"2022-05-20","close":250.0153},{"date":"2022-05-23","close":253.5728},{"date":"2022-05-24","close":254.6605},{"date":"2022-05-25","close":255.1068},{"date":"2022-05-26","close":259.5595},{"date":"2022-05-27","close":264.7469},{"date":"2022-05-31","close":262.6181},{"date":"2022-06-01","close":258.9181},{"date":"2022-06-02","close":261.8093},{"date":"2022-06-03","close":260.5636},{"date":"2022-06-06","close":265.3047},{"date":"2022-06-07","close":267.9262},{"date":"2022-06-08","close":261.958},{"date":"2022-06-09","close":258.3697},{"date":"2022-06-10","close":258.5277},{"date":"2022-06-13","close":250.7003},{"date":"2022-06-14","close":253.4799},{"date":"2022-06-15","close":255.8876},{"date":"2022-06-16","close":246.3497},{"date":"2022-06-17","close":250.1797},{"date":"2022-06-21","close":251.8251},{"date":"2022-06-22","close":252.4666},{"date":"2022-06-23","close":253.0709},{"date":"2022-06-24","close":263.2595},{"date":"2022-06-27","close":263.1107},{"date":"2022-06-28","close":260.6937},{"date":"2022-06-29","close":258.9368},{"date":"2022-06-30","close":260.5543},{"date":"2022-07-01","close":263.808},{"date":"2022-07-05","close":257.8956},{"date":"2022-07-06","close":261.6884},{"date":"2022-07-07","close":265.5649},{"date":"2022-07-08","close":260.9633},{"date":"2022-07-11","close":260.1638},{"date":"2022-07-12","close":257.3658},{"date":"2022-07-13","close":257.44},{"date":"2022-07-14","close":244.6206},{"date":"2022-07-15","close":244.6577},{"date":"2022-07-18","close":243.2169},{"date":"2022-07-19","close":250.9792},{"date":"2022-07-20","close":250.5794},{"date":"2022-07-21","close":251.2209},{"date":"2022-07-22","close":252.8013},{"date":"2022-07-25","close":254.5397},{"date":"2022-07-26","close":252.6897},{"date":"2022-07-27","close":252.039},{"date":"2022-07-28","close":240.084},{"date":"2022-07-29","close":242.9566},{"date":"2022-08-01","close":234.5993},{"date":"2022-08-02","close":231.736},{"date":"2022-08-03","close":235.3988},{"date":"2022-08-04","close":234.088},{"date":"2022-08-05","close":237.667},{"date":"2022-08-08","close":239.6564},{"date":"2022-08-09","close":242.4639},{"date":"2022-08-10","close":245.7083},{"date":"2022-08-11","close":252.1319},{"date":"2022-08-12","close":256.1572},{"date":"2022-08-15","close":255.7761},{"date":"2022-08-16","close":257.784},{"date":"2022-08-17","close":258.5928},{"date":"2022-08-18","close":262.3299},{"date":"2022-08-19","close":261.6884},{"date":"2022-08-22","close":255.3298},{"date":"2022-08-23","close":255.0118},{"date":"2022-08-24","close":255.9845},{"date":"2022-08-25","close":258.9025},{"date":"2022-08-26","close":255.2456},{"date":"2022-08-29","close":254.5068},{"date":"2022-08-30","close":252.0472},{"date":"2022-08-31","close":251.6263},{"date":"2022-09-01","close":254.7126},{"date":"2022-09-02","close":256.2651},{"date":"2022-09-06","close":256.6298},{"date":"2022-09-07","close":263.1952},{"date":"2022-09-08","close":267.0391},{"date":"2022-09-09","close":264.383},{"date":"2022-09-12","close":264.5139},{"date":"2022-09-13","close":261.3809},{"date":"2022-09-14","close":262.0074},{"date":"2022-09-15","close":266.5621},{"date":"2022-09-16","close":264.7383},{"date":"2022-09-19","close":265.6268},{"date":"2022-09-20","close":253.8802},{"date":"2022-09-21","close":243.9293},{"date":"2022-09-22","close":240.8243},{"date":"2022-09-23","close":238.5984},{"date":"2022-09-26","close":229.8726},{"date":"2022-09-27","close":237.4106},{"date":"2022-09-28","close":242.6386},{"date":"2022-09-29","close":250.1767},{"date":"2022-09-30","close":245.4444},{"date":"2022-10-03","close":248.6709},{"date":"2022-10-04","close":259.0053},{"date":"2022-10-05","close":256.0032},{"date":"2022-10-06","close":254.6752},{"date":"2022-10-07","close":247.3055},{"date":"2022-10-10","close":250.1767},{"date":"2022-10-11","close":250.3544},{"date":"2022-10-12","close":243.948},{"date":"2022-10-13","close":256.1435},{"date":"2022-10-14","close":252.8047},{"date":"2022-10-17","close":255.9284},{"date":"2022-10-18","close":260.2398},{"date":"2022-10-19","close":261.5679},{"date":"2022-10-20","close":252.5242},{"date":"2022-10-21","close":261.755},{"date":"2022-10-24","close":265.9728},{"date":"2022-10-25","close":264.729},{"date":"2022-10-26","close":263.3448},{"date":"2022-10-27","close":282.218},{"date":"2022-10-28","close":300.8106},{"date":"2022-10-31","close":301.7645},{"date":"2022-11-01","close":295.5638},{"date":"2022-11-02","close":301.0256},{"date":"2022-11-03","close":309.6299},{"date":"2022-11-04","close":311.5845},{"date":"2022-11-07","close":307.4788},{"date":"2022-11-08","close":304.5889},{"date":"2022-11-09","close":299.3141},{"date":"2022-11-10","close":299.4545},{"date":"2022-11-11","close":288.7179},{"date":"2022-11-14","close":289.9991},{"date":"2022-11-15","close":295.7322},{"date":"2022-11-16","close":296.8451},{"date":"2022-11-17","close":296.8265},{"date":"2022-11-18","close":302.5407},{"date":"2022-11-21","close":303.0645},{"date":"2022-11-22","close":307.6236},{"date":"2022-11-23","close":309.1841},{"date":"2022-11-25","close":314.3636},{"date":"2022-11-28","close":309.4003},{"date":"2022-11-29","close":312.8407},{"date":"2022-11-30","close":317.6725},{"date":"2022-12-01","close":310.5283},{"date":"2022-12-02","close":313.4706},{"date":"2022-12-05","close":310.7633},{"date":"2022-12-06","close":316.5632},{"date":"2022-12-07","close":312.9818},{"date":"2022-12-08","close":313.7244},{"date":"2022-12-09","close":312.6151},{"date":"2022-12-12","close":312.5963},{"date":"2022-12-13","close":311.4777},{"date":"2022-12-14","close":305.8752},{"date":"2022-12-15","close":303.149},{"date":"2022-12-16","close":303.7319},{"date":"2022-12-19","close":303.0457},{"date":"2022-12-20","close":307.398},{"date":"2022-12-21","close":315.125},{"date":"2022-12-22","close":312.8407},{"date":"2022-12-23","close":314.8336},{"date":"2022-12-27","close":315.9241},{"date":"2022-12-28","close":313.9218},{"date":"2022-12-29","close":314.7772},{"date":"2022-12-30","close":311.4025},{"date":"2023-01-03","close":313.386},{"date":"2023-01-04","close":320.6335},{"date":"2023-01-05","close":321.6205},{"date":"2023-01-06","close":330.3253},{"date":"2023-01-09","close":331.5379},{"date":"2023-01-10","close":337.4225},{"date":"2023-01-11","close":331.6131},{"date":"2023-01-12","close":328.6425},{"date":"2023-01-13","close":331.7447},{"date":"2023-01-17","close":325.8789},{"date":"2023-01-18","close":324.7603},{"date":"2023-01-19","close":323.8297},{"date":"2023-01-20","close":318.0297},{"date":"2023-01-23","close":318.5843},{"date":"2023-01-24","close":322.899},{"date":"2023-01-25","close":329.7989},{"date":"2023-01-26","close":335.6364},{"date":"2023-01-27","close":329.9398},{"date":"2023-01-30","close":326.1139},{"date":"2023-01-31","close":328.7178},{"date":"2023-02-01","close":334.9595},{"date":"2023-02-02","close":320.9532},{"date":"2023-02-03","close":321.8556},{"date":"2023-02-06","close":325.0517},{"date":"2023-02-07","close":333.8315},{"date":"2023-02-08","close":335.674},{"date":"2023-02-09","close":355.7623},{"date":"2023-02-10","close":356.7211},{"date":"2023-02-13","close":359.0901},{"date":"2023-02-14","close":356.8904},{"date":"2023-02-15","close":361.4119},{"date":"2023-02-16","close":357.5484},{"date":"2023-02-17","close":363.5552},{"date":"2023-02-21","close":358.8362},{"date":"2023-02-22","close":357.0032},{"date":"2023-02-23","close":357.9244},{"date":"2023-02-24","close":363.0099},{"date":"2023-02-27","close":358.2628},{"date":"2023-02-28","close":360.9419},{"date":"2023-03-01","close":367.3999},{"date":"2023-03-02","close":360.3873},{"date":"2023-03-03","close":359.8138},{"date":"2023-03-06","close":358.4602},{"date":"2023-03-07","close":360.2368},{"date":"2023-03-08","close":359.1934},{"date":"2023-03-09","close":346.0801},{"date":"2023-03-10","close":335.4954},{"date":"2023-03-13","close":325.3807},{"date":"2023-03-14","close":337.1593},{"date":"2023-03-15","close":319.5562},{"date":"2023-03-16","close":334.5433},{"date":"2023-03-17","close":315.5804},{"date":"2023-03-20","close":328.5183},{"date":"2023-03-21","close":334.0711},{"date":"2023-03-22","close":326.6295},{"date":"2023-03-23","close":322.7765},{"date":"2023-03-24","close":325.6473},{"date":"2023-03-27","close":330.2748},{"date":"2023-03-28","close":334.1939},{"date":"2023-03-29","close":339.0479},{"date":"2023-03-30","close":336.2998},{"date":"2023-03-31","close":338.1036},{"date":"2023-04-03","close":341.815},{"date":"2023-04-04","close":338.6136},{"date":"2023-04-05","close":342.8065},{"date":"2023-04-06","close":341.9566},{"date":"2023-04-10","close":344.4592},{"date":"2023-04-11","close":343.071},{"date":"2023-04-12","close":345.2619},{"date":"2023-04-13","close":342.5421},{"date":"2023-04-14","close":339.2274},{"date":"2023-04-17","close":343.562},{"date":"2023-04-18","close":349.0866},{"date":"2023-04-19","close":353.5157},{"date":"2023-04-20","close":354.7056},{"date":"2023-04-21","close":350.0027},{"date":"2023-04-24","close":350.6354},{"date":"2023-04-25","close":349.4171},{"date":"2023-04-26","close":348.4161},{"date":"2023-04-27","close":353.0719},{"date":"2023-04-28","close":356.9721},{"date":"2023-05-01","close":359.1819},{"date":"2023-05-02","close":360.7496},{"date":"2023-05-03","close":355.1212},{"date":"2023-05-04","close":350.8809},{"date":"2023-05-05","close":354.5168},{"date":"2023-05-08","close":361.9017},{"date":"2023-05-09","close":361.5712},{"date":"2023-05-10","close":364.5082},{"date":"2023-05-11","close":365.5659},{"date":"2023-05-12","close":364.4138},{"date":"2023-05-15","close":361.9301},{"date":"2023-05-16","close":357.3499},{"date":"2023-05-17","close":348.4728},{"date":"2023-05-18","close":356.4999},{"date":"2023-05-19","close":355.5272},{"date":"2023-05-22","close":341.3806},{"date":"2023-05-23","close":344.7048},{"date":"2023-05-24","close":341.3239},{"date":"2023-05-25","close":339.9262},{"date":"2023-05-26","close":330.5864},{"date":"2023-05-30","close":333.4329},{"date":"2023-05-31","close":322.6256},{"date":"2023-06-01","close":322.0658},{"date":"2023-06-02","close":325.5765},{"date":"2023-06-05","close":325.0071},{"date":"2023-06-06","close":331.6301},{"date":"2023-06-07","close":331.0988},{"date":"2023-06-08","close":324.1722},{"date":"2023-06-09","close":326.9619},{"date":"2023-06-12","close":321.3542},{"date":"2023-06-13","close":328.7077},{"date":"2023-06-14","close":323.6599},{"date":"2023-06-15","close":326.6392},{"date":"2023-06-16","close":334.3248},{"date":"2023-06-20","close":334.6949},{"date":"2023-06-21","close":333.8504},{"date":"2023-06-22","close":335.3496},{"date":"2023-06-23","close":327.9771},{"date":"2023-06-26","close":322.5782},{"date":"2023-06-27","close":320.6141},{"date":"2023-06-28","close":315.8413},{"date":"2023-06-29","close":322.2841},{"date":"2023-06-30","close":324.3715},{"date":"2023-07-03","close":324.381},{"date":"2023-07-05","close":322.2556},{"date":"2023-07-06","close":323.8212},{"date":"2023-07-07","close":333.3095},{"date":"2023-07-10","close":329.3055},{"date":"2023-07-11","close":333.822},{"date":"2023-07-12","close":334.6},{"date":"2023-07-13","close":335.6437},{"date":"2023-07-14","close":334.619},{"date":"2023-07-17","close":340.6536},{"date":"2023-07-18","close":339.7238},{"date":"2023-07-19","close":338.9552},{"date":"2023-07-20","close":346.3846},{"date":"2023-07-21","close":348.1874},{"date":"2023-07-24","close":351.1763},{"date":"2023-07-25","close":347.8174},{"date":"2023-07-26","close":346.0905},{"date":"2023-07-27","close":339.534},{"date":"2023-07-28","close":340.7769},{"date":"2023-07-31","close":342.0674},{"date":"2023-08-01","close":340.8528},{"date":"2023-08-02","close":341.1565},{"date":"2023-08-03","close":343.7658},{"date":"2023-08-04","close":337.124},{"date":"2023-08-07","close":340.3216},{"date":"2023-08-08","close":328.3566},{"date":"2023-08-09","close":340.6347},{"date":"2023-08-10","close":340.2551},{"date":"2023-08-11","close":337.8071},{"date":"2023-08-14","close":337.5604},{"date":"2023-08-15","close":336.7254},{"date":"2023-08-16","close":336.7539},{"date":"2023-08-17","close":329.4288},{"date":"2023-08-18","close":330.5769},{"date":"2023-08-21","close":330.7666},{"date":"2023-08-22","close":329.0587},{"date":"2023-08-23","close":334.5715},{"date":"2023-08-24","close":339.7617},{"date":"2023-08-25","close":334.8277},{"date":"2023-08-28","close":333.7555},{"date":"2023-08-29","close":341.4412},{"date":"2023-08-30","close":344.1454},{"date":"2023-08-31","close":342.2288},{"date":"2023-09-01","close":346.1379},{"date":"2023-09-05","close":343.1585},{"date":"2023-09-06","close":347.5707},{"date":"2023-09-07","close":348.4341},{"date":"2023-09-08","close":351.7361},{"date":"2023-09-11","close":358.5203},{"date":"2023-09-12","close":357.0402},{"date":"2023-09-13","close":355.968},{"date":"2023-09-14","close":360.7217},{"date":"2023-09-15","close":359.8108},{"date":"2023-09-18","close":366.3976},{"date":"2023-09-19","close":370.4585},{"date":"2023-09-20","close":373.6613},{"date":"2023-09-21","close":374.1189},{"date":"2023-09-22","close":373.4803},{"date":"2023-09-25","close":370.5157},{"date":"2023-09-26","close":368.0182},{"date":"2023-09-27","close":363.8716},{"date":"2023-09-28","close":363.6523},{"date":"2023-09-29","close":354.2915},{"date":"2023-10-02","close":358.0568},{"date":"2023-10-03","close":354.7872},{"date":"2023-10-04","close":367.2747},{"date":"2023-10-05","close":368.9809},{"date":"2023-10-06","close":373.4612},{"date":"2023-10-09","close":371.8407},{"date":"2023-10-10","close":367.2937},{"date":"2023-10-11","close":374.1475},{"date":"2023-10-12","close":375.463},{"date":"2023-10-13","close":379.7526},{"date":"2023-10-16","close":386.33},{"date":"2023-10-17","close":388.9609},{"date":"2023-10-18","close":387.2546},{"date":"2023-10-19","close":383.0603},{"date":"2023-10-20","close":377.503},{"date":"2023-10-23","close":370.8398},{"date":"2023-10-24","close":378.5324},{"date":"2023-10-25","close":378.1416},{"date":"2023-10-26","close":365.3014},{"date":"2023-10-27","close":367.5511},{"date":"2023-10-30","close":374.281},{"date":"2023-10-31","close":377.1216},{"date":"2023-11-01","close":383.5751},{"date":"2023-11-02","close":364.1765},{"date":"2023-11-03","close":367.389},{"date":"2023-11-06","close":364.8724},{"date":"2023-11-07","close":366.0354},{"date":"2023-11-08","close":363.4426},{"date":"2023-11-09","close":362.3941},{"date":"2023-11-10","close":366.6932},{"date":"2023-11-13","close":367.8084},{"date":"2023-11-14","close":374.7766},{"date":"2023-11-15","close":371.7835},{"date":"2023-11-16","close":380.6391},{"date":"2023-11-17","close":377.7698},{"date":"2023-11-20","close":381.011},{"date":"2023-11-21","close":387.96},{"date":"2023-11-22","close":388.9323},{"date":"2023-11-24","close":394.8805},{"date":"2023-11-27","close":395.2047},{"date":"2023-11-28","close":388.8961},{"date":"2023-11-29","close":385.1532},{"date":"2023-11-30","close":393.0125},{"date":"2023-12-01","close":390.2172},{"date":"2023-12-04","close":382.0133},{"date":"2023-12-05","close":380.2231},{"date":"2023-12-06","close":373.6945},{"date":"2023-12-07","close":366.9839},{"date":"2023-12-08","close":368.3433},{"date":"2023-12-11","close":374.0391},{"date":"2023-12-12","close":379.2084},{"date":"2023-12-13","close":370.3057},{"date":"2023-12-14","close":345.3685},{"date":"2023-12-15","close":340.8692},{"date":"2023-12-18","close":348.2594},{"date":"2023-12-19","close":349.3987},{"date":"2023-12-20","close":341.549},{"date":"2023-12-21","close":342.353},{"date":"2023-12-22","close":338.5335},{"date":"2023-12-26","close":336.2743},{"date":"2023-12-27","close":335.7095},{"date":"2023-12-28","close":337.5475},{"date":"2023-12-29","close":338.476},{"date":"2024-01-02","close":346.2014},{"date":"2024-01-03","close":348.4031},{"date":"2024-01-04","close":351.9833},{"date":"2024-01-05","close":355.5444},{"date":"2024-01-08","close":356.5878},{"date":"2024-01-09","close":352.7683},{"date":"2024-01-10","close":354.6732},{"date":"2024-01-11","close":358.378},{"date":"2024-01-12","close":354.6062},{"date":"2024-01-16","close":353.4576},{"date":"2024-01-17","close":349.5997},{"date":"2024-01-18","close":353.1608},{"date":"2024-01-19","close":357.8706},{"date":"2024-01-22","close":358.6939},{"date":"2024-01-23","close":358.9714},{"date":"2024-01-24","close":358.9907},{"date":"2024-01-25","close":360.4744},{"date":"2024-01-26","close":363.5282},{"date":"2024-01-29","close":361.3839},{"date":"2024-01-30","close":363.509},{"date":"2024-01-31","close":368.5252},{"date":"2024-02-01","close":362.2454},{"date":"2024-02-02","close":365.0502},{"date":"2024-02-05","close":365.5002},{"date":"2024-02-06","close":364.3705},{"date":"2024-02-07","close":367.5392},{"date":"2024-02-08","close":339.4142},{"date":"2024-02-09","close":338.6483},{"date":"2024-02-12","close":345.5121},{"date":"2024-02-13","close":352.4333},{"date":"2024-02-14","close":355.1902},{"date":"2024-02-15","close":358.3875},{"date":"2024-02-16","close":352.1556},{"date":"2024-02-20","close":352.3854},{"date":"2024-02-21","close":346.4406},{"date":"2024-02-22","close":354.6254},{"date":"2024-02-23","close":355.037},{"date":"2024-02-26","close":351.3228},{"date":"2024-02-27","close":352.0024},{"date":"2024-02-28","close":354.5297},{"date":"2024-02-29","close":353.1225},{"date":"2024-03-01","close":354.1181},{"date":"2024-03-04","close":351.8015},{"date":"2024-03-05","close":351.2558},{"date":"2024-03-06","close":354.3669},{"date":"2024-03-07","close":351.8015},{"date":"2024-03-08","close":351.9929},{"date":"2024-03-11","close":363.4516},{"date":"2024-03-12","close":367.185},{"date":"2024-03-13","close":369.5495},{"date":"2024-03-14","close":371.7225},{"date":"2024-03-15","close":376.0876},{"date":"2024-03-18","close":373.1934},{"date":"2024-03-19","close":372.5107},{"date":"2024-03-20","close":375.7031},{"date":"2024-03-21","close":369.6548},{"date":"2024-03-22","close":369.4048},{"date":"2024-03-25","close":376.8376},{"date":"2024-03-26","close":373.3857},{"date":"2024-03-27","close":380.5782},{"date":"2024-03-28","close":382.2225},{"date":"2024-04-01","close":382.7417},{"date":"2024-04-02","close":376.8088},{"date":"2024-04-03","close":372.7222},{"date":"2024-04-04","close":364.8758},{"date":"2024-04-05","close":365.2604},{"date":"2024-04-08","close":366.4624},{"date":"2024-04-09","close":357.2218},{"date":"2024-04-10","close":357.3564},{"date":"2024-04-11","close":352.0773},{"date":"2024-04-12","close":347.9042},{"date":"2024-04-15","close":345.7118},{"date":"2024-04-16","close":346.0868},{"date":"2024-04-17","close":343.4137},{"date":"2024-04-18","close":346.3657},{"date":"2024-04-19","close":356.0294},{"date":"2024-04-22","close":358.5103},{"date":"2024-04-23","close":354.5005},{"date":"2024-04-24","close":351.6832},{"date":"2024-04-25","close":351.7024},{"date":"2024-04-26","close":350.6831},{"date":"2024-04-29","close":354.9236},{"date":"2024-04-30","close":352.3274},{"date":"2024-05-01","close":355.6832},{"date":"2024-05-02","close":357.7699},{"date":"2024-05-03","close":355.4428},{"date":"2024-05-06","close":364.4335},{"date":"2024-05-07","close":364.0874},{"date":"2024-05-08","close":366.3278},{"date":"2024-05-09","close":365.9048},{"date":"2024-05-10","close":368.2125},{"date":"2024-05-13","close":366.5297},{"date":"2024-05-14","close":364.2027},{"date":"2024-05-15","close":360.693},{"date":"2024-05-16","close":373.3472},{"date":"2024-05-17","close":377.8185},{"date":"2024-05-20","close":374.8184},{"date":"2024-05-21","close":379.0109},{"date":"2024-05-22","close":384.1744},{"date":"2024-05-23","close":372.4914},{"date":"2024-05-24","close":376.7223},{"date":"2024-05-28","close":373.5299},{"date":"2024-05-29","close":369.886},{"date":"2024-05-30","close":375.5307},{"date":"2024-05-31","close":377.8503},{"date":"2024-06-03","close":373.8199},{"date":"2024-06-04","close":371.8384},{"date":"2024-06-05","close":367.837},{"date":"2024-06-06","close":366.9574},{"date":"2024-06-07","close":370.002},{"date":"2024-06-10","close":368.8422},{"date":"2024-06-11","close":366.4161},{"date":"2024-06-12","close":361.2065},{"date":"2024-06-13","close":361.9024},{"date":"2024-06-14","close":355.2623},{"date":"2024-06-17","close":363.7968},{"date":"2024-06-18","close":364.6281},{"date":"2024-06-20","close":367.5567},{"date":"2024-06-21","close":364.57},{"date":"2024-06-24","close":369.2288},{"date":"2024-06-25","close":368.8905},{"date":"2024-06-26","close":363.6035},{"date":"2024-06-27","close":367.7693},{"date":"2024-06-28","close":368.2719},{"date":"2024-07-01","close":365.9522},{"date":"2024-07-02","close":357.3017},{"date":"2024-07-03","close":352.5656},{"date":"2024-07-05","close":350.7099},{"date":"2024-07-08","close":360.5589},{"date":"2024-07-09","close":360.3269},{"date":"2024-07-10","close":365.4979},{"date":"2024-07-11","close":367.1024},{"date":"2024-07-12","close":368.8712},{"date":"2024-07-15","close":383.002},{"date":"2024-07-16","close":381.3976},{"date":"2024-07-17","close":384.7611},{"date":"2024-07-18","close":386.6169},{"date":"2024-07-19","close":372.4281},{"date":"2024-07-22","close":375.7143},{"date":"2024-07-23","close":371.9834},{"date":"2024-07-24","close":368.7746},{"date":"2024-07-25","close":361.2452},{"date":"2024-07-26","close":370.118},{"date":"2024-07-29","close":371.1522},{"date":"2024-07-30","close":376.4102},{"date":"2024-07-31","close":379.7254},{"date":"2024-08-01","close":356.0161},{"date":"2024-08-02","close":351.947},{"date":"2024-08-05","close":344.379},{"date":"2024-08-06","close":346.6407},{"date":"2024-08-07","close":348.5641},{"date":"2024-08-08","close":352.0147},{"date":"2024-08-09","close":352.3047},{"date":"2024-08-12","close":348.8347},{"date":"2024-08-13","close":350.9612},{"date":"2024-08-14","close":357.1761},{"date":"2024-08-15","close":360.9648},{"date":"2024-08-16","close":362.0087},{"date":"2024-08-19","close":366.0682},{"date":"2024-08-20","close":364.6184},{"date":"2024-08-21","close":365.9812},{"date":"2024-08-22","close":369.3835},{"date":"2024-08-23","close":375.6273},{"date":"2024-08-26","close":376.4295},{"date":"2024-08-27","close":375.144},{"date":"2024-08-28","close":376.5745},{"date":"2024-08-29","close":377.3574},{"date":"2024-08-30","close":379.1165},{"date":"2024-09-03","close":380.1121},{"date":"2024-09-04","close":379.3678},{"date":"2024-09-05","close":376.4682},{"date":"2024-09-06","close":370.5626},{"date":"2024-09-09","close":374.0712},{"date":"2024-09-10","close":368.4073},{"date":"2024-09-11","close":363.9612},{"date":"2024-09-12","close":366.3678},{"date":"2024-09-13","close":369.9441},{"date":"2024-09-16","close":378.3777},{"date":"2024-09-17","close":376.5414},{"date":"2024-09-18","close":377.6296},{"date":"2024-09-19","close":377.2798},{"date":"2024-09-20","close":376.5025},{"date":"2024-09-23","close":375.7252},{"date":"2024-09-24","close":372.2662},{"date":"2024-09-25","close":371.9845},{"date":"2024-09-26","close":376.5414},{"date":"2024-09-27","close":383.9257},{"date":"2024-09-30","close":380.7096},{"date":"2024-10-01","close":384.975},{"date":"2024-10-02","close":385.1499},{"date":"2024-10-03","close":382.4488},{"date":"2024-10-04","close":395.4879},{"date":"2024-10-07","close":361.9767},{"date":"2024-10-08","close":363.1233},{"date":"2024-10-09","close":377.8531},{"date":"2024-10-10","close":382.6819},{"date":"2024-10-11","close":382.7791},{"date":"2024-10-14","close":387.3458},{"date":"2024-10-15","close":377.2215},{"date":"2024-10-16","close":375.1131},{"date":"2024-10-17","close":375.0159},{"date":"2024-10-18","close":373.3253},{"date":"2024-10-21","close":375.6766},{"date":"2024-10-22","close":374.4135},{"date":"2024-10-23","close":374.7147},{"date":"2024-10-24","close":376.1139},{"date":"2024-10-25","close":368.8364},{"date":"2024-10-28","close":370.6145},{"date":"2024-10-29","close":366.0673},{"date":"2024-10-30","close":369.2153},{"date":"2024-10-31","close":345.5175},{"date":"2024-11-01","close":341.0092},{"date":"2024-11-04","close":337.8806},{"date":"2024-11-05","close":344.5459},{"date":"2024-11-06","close":356.1956},{"date":"2024-11-07","close":351.7748},{"date":"2024-11-08","close":357.8377},{"date":"2024-11-11","close":358.9356},{"date":"2024-11-12","close":358.2457},{"date":"2024-11-13","close":360.1599},{"date":"2024-11-14","close":356.0984},{"date":"2024-11-15","close":360.7914},{"date":"2024-11-18","close":362.7346},{"date":"2024-11-19","close":359.9266},{"date":"2024-11-20","close":366.1742},{"date":"2024-11-21","close":374.2192},{"date":"2024-11-22","close":377.9599},{"date":"2024-11-25","close":379.0287},{"date":"2024-11-26","close":376.5025},{"date":"2024-11-27","close":379.9208},{"date":"2024-11-29","close":378.5144},{"date":"2024-12-02","close":374.7738},{"date":"2024-12-03","close":376.2192},{"date":"2024-12-04","close":369.9295},{"date":"2024-12-05","close":365.9643},{"date":"2024-12-06","close":362.7316},{"date":"2024-12-09","close":359.577},{"date":"2024-12-10","close":353.9905},{"date":"2024-12-11","close":353.8928},{"date":"2024-12-12","close":354.1565},{"date":"2024-12-13","close":354.3421},{"date":"2024-12-16","close":349.4197},{"date":"2024-12-17","close":346.7729},{"date":"2024-12-18","close":340.2},{"date":"2024-12-19","close":341.206},{"date":"2024-12-20","close":348.3161},{"date":"2024-12-23","close":350.9628},{"date":"2024-12-24","close":353.9221},{"date":"2024-12-26","close":353.6779},{"date":"2024-12-27","close":351.5488},{"date":"2024-12-30","close":351.2851},{"date":"2024-12-31","close":354.0002},{"date":"2025-01-02","close":354.8499},{"date":"2025-01-03","close":356.6177},{"date":"2025-01-06","close":353.2287},{"date":"2025-01-07","close":362.3604},{"date":"2025-01-08","close":359.8309},{"date":"2025-01-10","close":345.2689},{"date":"2025-01-13","close":343.4816},{"date":"2025-01-14","close":349.9764},{"date":"2025-01-15","close":349.5369},{"date":"2025-01-16","close":351.832},{"date":"2025-01-17","close":353.717},{"date":"2025-01-21","close":355.8266},{"date":"2025-01-22","close":355.221},{"date":"2025-01-23","close":354.7718},{"date":"2025-01-24","close":356.6177},{"date":"2025-01-27","close":364.2942},{"date":"2025-01-28","close":358.8933},{"date":"2025-01-29","close":343.3058},{"date":"2025-01-30","close":343.8722},{"date":"2025-01-31","close":339.3992},{"date":"2025-02-03","close":337.2114},{"date":"2025-02-04","close":333.7443},{"date":"2025-02-05","close":331.8886},{"date":"2025-02-06","close":328.4508},{"date":"2025-02-07","close":330.1404},{"date":"2025-02-10","close":325.6869},{"date":"2025-02-11","close":327.7964},{"date":"2025-02-12","close":323.841},{"date":"2025-02-13","close":327.5816},{"date":"2025-02-14","close":324.925},{"date":"2025-02-18","close":330.2869},{"date":"2025-02-19","close":328.4411},{"date":"2025-02-20","close":330.3162},{"date":"2025-02-21","close":329.2712},{"date":"2025-02-24","close":332.963},{"date":"2025-02-25","close":335.1898},{"date":"2025-02-26","close":335.5609},{"date":"2025-02-27","close":339.3015},{"date":"2025-02-28","close":344.9759},{"date":"2025-03-03","close":347.7887},{"date":"2025-03-04","close":347.0757},{"date":"2025-03-05","close":350.2694},{"date":"2025-03-06","close":355.0551},{"date":"2025-03-07","close":355.2699},{"date":"2025-03-10","close":348.863},{"date":"2025-03-11","close":345.9232},{"date":"2025-03-12","close":339.6336},{"date":"2025-03-13","close":341.4306},{"date":"2025-03-14","close":350.2889},{"date":"2025-03-17","close":358.5389},{"date":"2025-03-18","close":353.196},{"date":"2025-03-19","close":349.8568},{"date":"2025-03-20","close":348.4621},{"date":"2025-03-21","close":346.1247},{"date":"2025-03-24","close":352.7148},{"date":"2025-03-25","close":355.7791},{"date":"2025-03-26","close":359.6192},{"date":"2025-03-27","close":360.9451},{"date":"2025-03-28","close":355.5237},{"date":"2025-03-31","close":356.8398},{"date":"2025-04-01","close":358.8826},{"date":"2025-04-02","close":358.8139},{"date":"2025-04-03","close":355.2978},{"date":"2025-04-04","close":330.9997},{"date":"2025-04-07","close":320.6088},{"date":"2025-04-08","close":326.1087},{"date":"2025-04-09","close":342.1568},{"date":"2025-04-10","close":335.3015},{"date":"2025-04-11","close":343.2961},{"date":"2025-04-14","close":346.7139},{"date":"2025-04-15","close":343.6006},{"date":"2025-04-16","close":341.3908},{"date":"2025-04-17","close":343.6791},{"date":"2025-04-21","close":336.7453},{"date":"2025-04-22","close":350.8193},{"date":"2025-04-23","close":349.8371},{"date":"2025-04-24","close":348.8452},{"date":"2025-04-25","close":346.8416},{"date":"2025-04-28","close":348.688},{"date":"2025-04-29","close":352.8719},{"date":"2025-04-30","close":352.4201},{"date":"2025-05-01","close":331.3533},{"date":"2025-05-02","close":342.1667},{"date":"2025-05-05","close":341.155},{"date":"2025-05-06","close":338.4542},{"date":"2025-05-07","close":335.9399},{"date":"2025-05-08","close":341.0077},{"date":"2025-05-09","close":341.8229},{"date":"2025-05-12","close":341.5872},{"date":"2025-05-13","close":339.9666},{"date":"2025-05-14","close":334.9087},{"date":"2025-05-15","close":337.747},{"date":"2025-05-16","close":341.8622},{"date":"2025-05-19","close":341.3613},{"date":"2025-05-20","close":341.3024},{"date":"2025-05-21","close":334.4471},{"date":"2025-05-22","close":330.2926},{"date":"2025-05-23","close":329.9391},{"date":"2025-05-27","close":337.6194},{"date":"2025-05-28","close":331.5241},{"date":"2025-05-29","close":342.1537},{"date":"2025-05-30","close":342.9836},{"date":"2025-06-02","close":347.4784},{"date":"2025-06-03","close":346.9648},{"date":"2025-06-04","close":340.6028},{"date":"2025-06-05","close":339.6544},{"date":"2025-06-06","close":341.9858},{"date":"2025-06-09","close":336.4932},{"date":"2025-06-10","close":332.2156},{"date":"2025-06-11","close":331.2376},{"date":"2025-06-12","close":335.7029},{"date":"2025-06-13","close":330.556},{"date":"2025-06-16","close":335.0212},{"date":"2025-06-17","close":328.9852},{"date":"2025-06-18","close":328.8667},{"date":"2025-06-20","close":333.2134},{"date":"2025-06-23","close":337.6786},{"date":"2025-06-24","close":336.7006},{"date":"2025-06-25","close":332.3638},{"date":"2025-06-26","close":335.2979},{"date":"2025-06-27","close":332.6997},{"date":"2025-06-30","close":335.7325},{"date":"2025-07-01","close":336.7401},{"date":"2025-07-02","close":329.983},{"date":"2025-07-03","close":333.3912},{"date":"2025-07-07","close":330.0126},{"date":"2025-07-08","close":337.2835},{"date":"2025-07-09","close":336.0684},{"date":"2025-07-10","close":336.3252},{"date":"2025-07-11","close":335.2386},{"date":"2025-07-14","close":336.9179},{"date":"2025-07-15","close":326.2686},{"date":"2025-07-16","close":327.8887},{"date":"2025-07-17","close":329.9534},{"date":"2025-07-18","close":329.0347},{"date":"2025-07-21","close":325.9722},{"date":"2025-07-22","close":332.9368},{"date":"2025-07-23","close":331.8007},{"date":"2025-07-24","close":327.869},{"date":"2025-07-25","close":332.7787},{"date":"2025-07-28","close":327.3355},{"date":"2025-07-29","close":324.332},{"date":"2025-07-30","close":324.6053},{"date":"2025-07-31","close":327.7678},{"date":"2025-08-01","close":323.4145},{"date":"2025-08-04","close":318.2413},{"date":"2025-08-05","close":320.0763},{"date":"2025-08-06","close":320.6327},{"date":"2025-08-07","close":320.3008},{"date":"2025-08-08","close":321.9114},{"date":"2025-08-11","close":322.497},{"date":"2025-08-12","close":320.3594},{"date":"2025-08-13","close":328.7049},{"date":"2025-08-14","close":329.0563},{"date":"2025-08-15","close":323.9026},{"date":"2025-08-18","close":324.0294},{"date":"2025-08-19","close":329.7102},{"date":"2025-08-20","close":335.3032},{"date":"2025-08-21","close":339.7346},{"date":"2025-08-22","close":335.7131},{"date":"2025-08-25","close":333.1558},{"date":"2025-08-26","close":330.618},{"date":"2025-08-27","close":335.1275},{"date":"2025-08-28","close":331.7502},{"date":"2025-08-29","close":333.7024},{"date":"2025-09-02","close":337.0894},{"date":"2025-09-03","close":342.1455},{"date":"2025-09-04","close":338.9354},{"date":"2025-09-05","close":333.7718},{"date":"2025-09-08","close":333.3595},{"date":"2025-09-09","close":334.3706},{"date":"2025-09-10","close":333.8012},{"date":"2025-09-11","close":342.0572},{"date":"2025-09-12","close":342.9701},{"date":"2025-09-15","close":333.6147},{"date":"2025-09-16","close":324.5734},{"date":"2025-09-17","close":327.5381},{"date":"2025-09-18","close":328.6179},{"date":"2025-09-19","close":329.2364},{"date":"2025-09-22","close":328.6965},{"date":"2025-09-23","close":331.7397},{"date":"2025-09-24","close":339.2103},{"date":"2025-09-25","close":338.8863},{"date":"2025-09-26","close":342.7149},{"date":"2025-09-29","close":339.1612},{"date":"2025-09-30","close":343.8144},{"date":"2025-10-01","close":347.0539},{"date":"2025-10-02","close":344.6193},{"date":"2025-10-03","close":350.3131},{"date":"2025-10-06","close":354.9368},{"date":"2025-10-07","close":358.1764},{"date":"2025-10-08","close":353.4054},{"date":"2025-10-09","close":345.3262},{"date":"2025-10-10","close":340.3392},{"date":"2025-10-13","close":344.5899},{"date":"2025-10-14","close":350.2051},{"date":"2025-10-15","close":342.1651},{"date":"2025-10-16","close":334.6062},{"date":"2025-10-17","close":342.7345},{"date":"2025-10-20","close":344.5212},{"date":"2025-10-21","close":342.764},{"date":"2025-10-22","close":342.0375},{"date":"2025-10-23","close":342.8719},{"date":"2025-10-24","close":342.548},{"date":"2025-10-27","close":337.6789},{"date":"2025-10-28","close":299.3246},{"date":"2025-10-29","close":303.7814},{"date":"2025-10-30","close":303.5163},{"date":"2025-10-31","close":308.7585},{"date":"2025-11-03","close":307.7081},{"date":"2025-11-04","close":311.8704},{"date":"2025-11-05","close":316.0917},{"date":"2025-11-06","close":313.7553},{"date":"2025-11-07","close":320.1657},{"date":"2025-11-10","close":322.5904},{"date":"2025-11-11","close":318.487},{"date":"2025-11-12","close":319.076},{"date":"2025-11-13","close":321.4909},{"date":"2025-11-14","close":320.254},{"date":"2025-11-17","close":314.4621},{"date":"2025-11-18","close":314.1578},{"date":"2025-11-19","close":307.1093},{"date":"2025-11-20","close":299.4031},{"date":"2025-11-21","close":305.6368},{"date":"2025-11-24","close":304.3115},{"date":"2025-11-25","close":308.2873},{"date":"2025-11-26","close":308.2775},{"date":"2025-11-28","close":310.5103},{"date":"2025-12-01","close":308.3368},{"date":"2025-12-02","close":308.4553},{"date":"2025-12-03","close":310.2534},{"date":"2025-12-04","close":309.9373},{"date":"2025-12-05","close":306.2423},{"date":"2025-12-08","close":304.6911},{"date":"2025-12-09","close":306.8252},{"date":"2025-12-10","close":311.6761},{"date":"2025-12-11","close":320.479},{"date":"2025-12-12","close":323.2255},{"date":"2025-12-15","close":324.6581},{"date":"2025-12-16","close":323.4132},{"date":"2025-12-17","close":324.6779},{"date":"2025-12-18","close":328.5211},{"date":"2025-12-19","close":327.3256},{"date":"2025-12-22","close":331.6233},{"date":"2025-12-23","close":332.9867},{"date":"2025-12-24","close":332.1667},{"date":"2025-12-26","close":333.4708},{"date":"2025-12-29","close":335.9408},{"date":"2025-12-30","close":337.156},{"date":"2025-12-31","close":335.2689},{"date":"2026-01-02","close":330.4575},{"date":"2026-01-05","close":337.1757},{"date":"2026-01-06","close":328.3235},{"date":"2026-01-07","close":327.4442},{"date":"2026-01-08","close":334.034},{"date":"2026-01-09","close":329.1731},{"date":"2026-01-12","close":324.4309},{"date":"2026-01-13","close":316.0726},{"date":"2026-01-14","close":321.9906},{"date":"2026-01-15","close":317.3471},{"date":"2026-01-16","close":314.9759},{"date":"2026-01-20","close":316.1516},{"date":"2026-01-21","close":319.0563},{"date":"2026-01-22","close":317.8312},{"date":"2026-01-23","close":319.6787},{"date":"2026-01-26","close":323.1663},{"date":"2026-01-27","close":320.0443},{"date":"2026-01-28","close":321.0026},{"date":"2026-01-29","close":325.6559},{"date":"2026-01-30","close":327.296},{"date":"2026-02-02","close":327.7702},{"date":"2026-02-03","close":325.8634},{"date":"2026-02-04","close":329.4102},{"date":"2026-02-05","close":321.9708},{"date":"2026-02-06","close":324.4407},{"date":"2026-02-09","close":318.2461},{"date":"2026-02-10","close":326.5056},{"date":"2026-02-11","close":328.4223},{"date":"2026-02-12","close":332.0778},{"date":"2026-02-13","close":333.9648},{"date":"2026-02-17","close":341.8686},{"date":"2026-02-18","close":341.3549},{"date":"2026-02-19","close":338.8059},{"date":"2026-02-20","close":338.3613},{"date":"2026-02-23","close":333.7079},{"date":"2026-02-24","close":335.5653},{"date":"2026-02-25","close":331.7715},{"date":"2026-02-26","close":333.7573},{"date":"2026-02-27","close":331.4554},{"date":"2026-03-02","close":335.5456},{"date":"2026-03-03","close":331.0997},{"date":"2026-03-04","close":330.092},{"date":"2026-03-05","close":328.8372},{"date":"2026-03-06","close":330.092},{"date":"2026-03-09","close":324.1048},{"date":"2026-03-10","close":323.5614},{"date":"2026-03-11","close":317.6138},{"date":"2026-03-12","close":318.4635},{"date":"2026-03-13","close":318.4833},{"date":"2026-03-16","close":318.6423},{"date":"2026-03-17","close":320.6107},{"date":"2026-03-18","close":317.9862},{"date":"2026-03-19","close":314.109},{"date":"2026-03-20","close":314.1687},{"date":"2026-03-23","close":322.4002},{"date":"2026-03-24","close":321.8733},{"date":"2026-03-25","close":322.0323},{"date":"2026-03-26","close":321.9926},{"date":"2026-03-27","close":316.0675},{"date":"2026-03-30","close":321.4359},{"date":"2026-03-31","close":324.9352},{"date":"2026-04-01","close":321.9727},{"date":"2026-04-02","close":325.1738},{"date":"2026-04-06","close":326.496},{"date":"2026-04-07","close":325.4621},{"date":"2026-04-08","close":331.3077},{"date":"2026-04-09","close":333.6439},{"date":"2026-04-10","close":327.9375},{"date":"2026-04-13","close":331.4767},{"date":"2026-04-14","close":339.2409},{"date":"2026-04-15","close":343.5853},{"date":"2026-04-16","close":342.3924},{"date":"2026-04-17","close":349.4309},{"date":"2026-04-20","close":348.5859},{"date":"2026-04-21","close":347.7707},{"date":"2026-04-22","close":342.9789},{"date":"2026-04-23","close":348.7549},{"date":"2026-04-24","close":341.3684},{"date":"2026-04-27","close":341.5076},{"date":"2026-04-28","close":345.0368},{"date":"2026-04-29","close":341.9947},{"date":"2026-04-30","close":354.67},{"date":"2026-05-01","close":351.4987},{"date":"2026-05-04","close":345.4841},{"date":"2026-05-05","close":347.6315},{"date":"2026-05-06","close":349.8385},{"date":"2026-05-07","close":349.6695},{"date":"2026-05-08","close":349.4607},{"date":"2026-05-11","close":348.725},{"date":"2026-05-12","close":349.6098},{"date":"2026-05-13","close":345.9315},{"date":"2026-05-14","close":345.9514},{"date":"2026-05-15","close":349.6098},{"date":"2026-05-18","close":353.7355},{"date":"2026-05-19","close":354.9384},{"date":"2026-05-20","close":356.3203},{"date":"2026-05-21","close":354.3618},{"date":"2026-05-22","close":350.6437},{"date":"2026-05-26","close":350.1467},{"date":"2026-05-27","close":341.3187},{"date":"2026-05-28","close":331.2779},{"date":"2026-05-29","close":322.1318},{"date":"2026-06-01","close":322.937},{"date":"2026-06-02","close":318.9107},{"date":"2026-06-03","close":316.2564},{"date":"2026-06-04","close":317.6283},{"date":"2026-06-05","close":332.4509},{"date":"2026-06-08","close":328.9913},{"date":"2026-06-09","close":329.9059},{"date":"2026-06-10","close":334.5784},{"date":"2026-06-11","close":334.2802},{"date":"2026-06-12","close":339.4},{"date":"2026-06-15","close":338.6},{"date":"2026-06-16","close":337.74},{"date":"2026-06-17","close":337.52},{"date":"2026-06-18","close":335.63},{"date":"2026-06-22","close":339.3},{"date":"2026-06-23","close":343.56},{"date":"2026-06-24","close":345.74},{"date":"2026-06-25","close":343.02},{"date":"2026-06-26","close":355.52},{"date":"2026-06-29","close":360.79},{"date":"2026-06-30","close":357.23},{"date":"2026-07-01","close":359.93},{"date":"2026-07-02","close":371.35},{"date":"2026-07-06","close":372.93},{"date":"2026-07-07","close":373.22},{"date":"2026-07-08","close":371.29},{"date":"2026-07-09","close":371.0},{"date":"2026-07-10","close":370.58},{"date":"2026-07-13","close":377.89},{"date":"2026-07-14","close":371.85},{"date":"2026-07-15","close":364.13},{"date":"2026-07-16","close":373.22},{"date":"2026-07-17","close":382.57},{"date":"2026-07-20","close":378.99},{"date":"2026-07-21","close":377.09},{"date":"2026-07-22","close":373.07},{"date":"2026-07-23","close":375.56},{"date":"2026-07-24","close":385.12},{"date":"2026-07-27","close":389.34},{"date":"2026-07-28","close":398.7},{"date":"2026-07-29","close":393.89},{"date":"2026-07-30","close":375.36},{"date":"2026-07-31","close":374.15},{"date":"2026-08-03","close":372.05},{"date":"2026-08-04","close":369.21},{"date":"2026-08-05","close":373.28},{"date":"2026-08-06","close":370.35},{"date":"2026-08-07","close":374.96},{"date":"2026-08-10","close":369.9},{"date":"2026-08-11","close":365.7},{"date":"2026-08-12","close":363.67},{"date":"2026-08-13","close":366.05},{"date":"2026-08-14","close":370.11},{"date":"2026-08-17","close":365.15},{"date":"2026-08-18","close":367.38},{"date":"2026-08-19","close":363.93},{"date":"2026-08-20","close":368.36},{"date":"2026-08-21","close":370.06},{"date":"2026-08-24","close":376.79},{"date":"2026-08-25","close":375.39},{"date":"2026-08-26","close":379.78},{"date":"2026-08-27","close":377.66},{"date":"2026-08-28","close":377.61},{"date":"2026-08-31","close":374.65},{"date":"2026-09-01","close":378.61},{"date":"2026-09-02","close":378.28},{"date":"2026-09-03","close":386.25},{"date":"2026-09-04","close":380.87},{"date":"2026-09-08","close":369.83},{"date":"2026-09-09","close":367.87},{"date":"2026-09-10","close":371.03},{"date":"2026-09-11","close":371.71},{"date":"2026-09-14","close":379.54},{"date":"2026-09-15","close":379.55},{"date":"2026-09-16","close":377.77},{"date":"2026-09-17","close":380.12},{"date":"2026-09-18","close":374.85},{"date":"2026-09-21","close":369.42},{"date":"2026-09-22","close":370.96},{"date":"2026-09-23","close":372.36},{"date":"2026-09-24","close":371.96},{"date":"2026-09-25","close":370.43},{"date":"2026-09-28","close":369.8},{"date":"2026-09-29","close":368.81},{"date":"2026-09-30","close":365.17},{"date":"2026-10-01","close":368.72},{"date":"2026-10-02","close":368.27},{"date":"2026-10-05","close":366.81},{"date":"2026-10-06","close":366.84},{"date":"2026-10-07","close":362.3},{"date":"2026-10-08","close":373.1},{"date":"2026-10-09","close":368.37},{"date":"2026-10-12","close":372.53},{"date":"2026-10-13","close":374.72},{"date":"2026-10-14","close":375.47},{"date":"2026-10-15","close":381.35},{"date":"2026-10-16","close":389.1},{"date":"2026-10-19","close":390.49},{"date":"2026-10-20","close":393.19},{"date":"2026-10-21","close":394.78},{"date":"2026-10-22","close":407.48}],"chart_data":[{"date":"2024-10-23","open":374.88,"high":375.26,"low":370.19,"close":374.71,"volume":222831,"rsi_14":45.7,"sma_20":389.58,"sma_60":382.96,"sma_120":382.52},{"date":"2024-10-24","open":378.25,"high":378.53,"low":374.05,"close":376.11,"volume":227582,"rsi_14":37.61,"sma_20":389.56,"sma_60":382.86,"sma_120":382.67},{"date":"2024-10-25","open":377.47,"high":377.47,"low":366.65,"close":368.84,"volume":347641,"rsi_14":56.6,"sma_20":388.78,"sma_60":383.05,"sma_120":382.67},{"date":"2024-10-28","open":372.64,"high":375.87,"low":370.4,"close":370.61,"volume":250613,"rsi_14":57.12,"sma_20":388.26,"sma_60":383.34,"sma_120":382.7},{"date":"2024-10-29","open":370.56,"high":373.09,"low":365.93,"close":366.07,"volume":314683,"rsi_14":36.11,"sma_20":387.29,"sma_60":383.68,"sma_120":382.66},{"date":"2024-10-30","open":365.33,"high":372.19,"low":364.76,"close":369.22,"volume":385126,"rsi_14":33.48,"sma_20":386.47,"sma_60":384.03,"sma_120":382.66},{"date":"2024-10-31","open":352.75,"high":359.79,"low":342.44,"close":345.52,"volume":1032434,"rsi_14":21.05,"sma_20":384.57,"sma_60":383.95,"sma_120":382.43},{"date":"2024-11-01","open":343.64,"high":346.98,"low":340.18,"close":341.01,"volume":552538,"rsi_14":13.96,"sma_20":381.77,"sma_60":383.73,"sma_120":382.18},{"date":"2024-11-04","open":341.04,"high":342.73,"low":336.94,"close":337.88,"volume":373103,"rsi_14":15.67,"sma_20":380.53,"sma_60":383.45,"sma_120":381.92},{"date":"2024-11-05","open":337.88,"high":344.74,"low":337.52,"close":344.55,"volume":492627,"rsi_14":25.29,"sma_20":379.57,"sma_60":383.35,"sma_120":381.75},{"date":"2024-11-06","open":361.74,"high":361.74,"low":348.8,"close":356.2,"volume":414763,"rsi_14":37.18,"sma_20":378.46,"sma_60":383.4,"sma_120":381.57},{"date":"2024-11-07","open":359.5,"high":359.5,"low":350.96,"close":351.77,"volume":463898,"rsi_14":35.85,"sma_20":376.86,"sma_60":383.28,"sma_120":381.31},{"date":"2024-11-08","open":359.76,"high":359.76,"low":355.82,"close":357.84,"volume":408387,"rsi_14":38.83,"sma_20":375.58,"sma_60":383.19,"sma_120":381.13},{"date":"2024-11-11","open":361.01,"high":361.01,"low":355.64,"close":358.94,"volume":525714,"rsi_14":40.29,"sma_20":374.12,"sma_60":383.11,"sma_120":380.93},{"date":"2024-11-12","open":356.87,"high":359.73,"low":356.12,"close":358.25,"volume":398036,"rsi_14":39.72,"sma_20":373.14,"sma_60":382.94,"sma_120":380.67},{"date":"2024-11-13","open":357.26,"high":362.5,"low":355.51,"close":360.16,"volume":340985,"rsi_14":40.1,"sma_20":372.37,"sma_60":382.83,"sma_120":380.53},{"date":"2024-11-14","open":357.71,"high":359.5,"low":354.26,"close":356.1,"volume":350193,"rsi_14":41.77,"sma_20":371.4,"sma_60":382.63,"sma_120":380.32},{"date":"2024-11-15","open":358.02,"high":361.95,"low":356.93,"close":360.79,"volume":355523,"rsi_14":43.88,"sma_20":370.75,"sma_60":382.45,"sma_120":380.18},{"date":"2024-11-18","open":356.31,"high":362.85,"low":356.31,"close":362.73,"volume":234442,"rsi_14":47.85,"sma_20":370.09,"sma_60":382.19,"sma_120":380.1},{"date":"2024-11-19","open":357.57,"high":361.27,"low":356.58,"close":359.93,"volume":320195,"rsi_14":43.99,"sma_20":369.34,"sma_60":381.88,"sma_120":379.95},{"date":"2024-11-20","open":360.91,"high":366.78,"low":359.61,"close":366.17,"volume":418745,"rsi_14":67.25,"sma_20":368.9,"sma_60":381.69,"sma_120":379.83},{"date":"2024-11-21","open":368.77,"high":377.18,"low":365.16,"close":374.22,"volume":446049,"rsi_14":76.18,"sma_20":368.81,"sma_60":381.61,"sma_120":379.82},{"date":"2024-11-22","open":375.41,"high":379.83,"low":375.41,"close":377.96,"volume":519602,"rsi_14":81.29,"sma_20":369.28,"sma_60":381.59,"sma_120":379.85},{"date":"2024-11-25","open":380.54,"high":381.63,"low":376.17,"close":379.03,"volume":1768614,"rsi_14":79.5,"sma_20":369.71,"sma_60":381.55,"sma_120":379.93},{"date":"2024-11-26","open":375.74,"high":379.52,"low":373.03,"close":376.5,"volume":398032,"rsi_14":70.59,"sma_20":370.25,"sma_60":381.46,"sma_120":380.0},{"date":"2024-11-27","open":377.95,"high":382.96,"low":377.51,"close":379.92,"volume":330936,"rsi_14":78.24,"sma_20":370.7,"sma_60":381.4,"sma_120":380.05},{"date":"2024-11-29","open":380.22,"high":382.83,"low":378.25,"close":378.51,"volume":264896,"rsi_14":72.45,"sma_20":372.29,"sma_60":381.37,"sma_120":380.1},{"date":"2024-12-02","open":379.13,"high":379.13,"low":373.84,"close":374.77,"volume":379630,"rsi_14":65.69,"sma_20":373.93,"sma_60":381.37,"sma_120":380.14},{"date":"2024-12-03","open":375.14,"high":379.41,"low":372.6,"close":376.22,"volume":579064,"rsi_14":67.79,"sma_20":375.8,"sma_60":381.34,"sma_120":380.23},{"date":"2024-12-04","open":377.04,"high":377.04,"low":369.04,"close":369.93,"volume":340822,"rsi_14":57.95,"sma_20":377.01,"sma_60":381.3,"sma_120":380.27},{"date":"2024-12-05","open":371.38,"high":371.38,"low":365.83,"close":365.96,"volume":404466,"rsi_14":58.09,"sma_20":377.42,"sma_60":381.27,"sma_120":380.33},{"date":"2024-12-06","open":365.15,"high":366.24,"low":360.08,"close":362.73,"volume":257828,"rsi_14":50.07,"sma_20":377.88,"sma_60":381.14,"sma_120":380.29},{"date":"2024-12-09","open":361.05,"high":366.49,"low":359.06,"close":359.58,"volume":364239,"rsi_14":44.89,"sma_20":377.88,"sma_60":380.9,"sma_120":380.21},{"date":"2024-12-10","open":358.47,"high":358.77,"low":349.08,"close":353.99,"volume":325210,"rsi_14":42.5,"sma_20":377.53,"sma_60":380.45,"sma_120":380.06},{"date":"2024-12-11","open":354.41,"high":354.57,"low":350.64,"close":353.89,"volume":328272,"rsi_14":34.53,"sma_20":377.21,"sma_60":380.03,"sma_120":379.94},{"date":"2024-12-12","open":356.9,"high":359.05,"low":353.0,"close":354.16,"volume":298390,"rsi_14":21.06,"sma_20":376.81,"sma_60":379.6,"sma_120":379.78},{"date":"2024-12-13","open":356.96,"high":356.96,"low":353.51,"close":354.34,"volume":288939,"rsi_14":12.87,"sma_20":376.63,"sma_60":379.17,"sma_120":379.62},{"date":"2024-12-16","open":356.58,"high":356.58,"low":348.66,"close":349.42,"volume":348637,"rsi_14":8.77,"sma_20":375.95,"sma_60":378.68,"sma_120":379.47},{"date":"2024-12-17","open":346.34,"high":347.82,"low":344.18,"close":346.77,"volume":379833,"rsi_14":8.75,"sma_20":375.03,"sma_60":378.15,"sma_120":379.26},{"date":"2024-12-18","open":346.95,"high":351.05,"low":339.99,"close":340.2,"volume":505348,"rsi_14":4.35,"sma_20":373.93,"sma_60":377.57,"sma_120":378.98},{"date":"2024-12-19","open":339.76,"high":343.77,"low":339.63,"close":341.21,"volume":410684,"rsi_14":6.73,"sma_20":372.55,"sma_60":377.01,"sma_120":378.74},{"date":"2024-12-20","open":338.39,"high":351.29,"low":338.01,"close":348.32,"volume":772247,"rsi_14":21.54,"sma_20":371.13,"sma_60":376.5,"sma_120":378.63},{"date":"2024-12-23","open":345.49,"high":351.34,"low":345.45,"close":350.96,"volume":301351,"rsi_14":23.51,"sma_20":369.64,"sma_60":375.9,"sma_120":378.59},{"date":"2024-12-24","open":350.91,"high":353.92,"low":349.49,"close":353.92,"volume":84496,"rsi_14":31.95,"sma_20":368.26,"sma_60":375.41,"sma_120":378.58},{"date":"2024-12-26","open":353.42,"high":355.03,"low":351.71,"close":353.68,"volume":145980,"rsi_14":34.88,"sma_20":366.99,"sma_60":374.84,"sma_120":378.49},{"date":"2024-12-27","open":350.88,"high":354.49,"low":349.98,"close":351.55,"volume":191190,"rsi_14":35.85,"sma_20":365.54,"sma_60":374.23,"sma_120":378.38},{"date":"2024-12-30","open":350.72,"high":352.51,"low":347.11,"close":351.29,"volume":206574,"rsi_14":38.68,"sma_20":364.14,"sma_60":373.67,"sma_120":378.23},{"date":"2024-12-31","open":353.09,"high":355.17,"low":352.02,"close":354.0,"volume":274604,"rsi_14":50.01,"sma_20":363.08,"sma_60":372.93,"sma_120":378.09},{"date":"2025-01-02","open":356.65,"high":358.41,"low":351.17,"close":354.85,"volume":321388,"rsi_14":51.39,"sma_20":361.99,"sma_60":372.77,"sma_120":377.93},{"date":"2025-01-03","open":356.48,"high":357.25,"low":352.13,"close":356.62,"volume":292635,"rsi_14":53.42,"sma_20":361.3,"sma_60":372.63,"sma_120":377.67},{"date":"2025-01-06","open":356.48,"high":361.93,"low":352.62,"close":353.23,"volume":354447,"rsi_14":48.58,"sma_20":360.65,"sma_60":372.18,"sma_120":377.4},{"date":"2025-01-07","open":354.53,"high":364.34,"low":354.28,"close":362.36,"volume":318533,"rsi_14":64.9,"sma_20":360.63,"sma_60":371.79,"sma_120":377.17},{"date":"2025-01-08","open":358.64,"high":360.57,"low":353.06,"close":359.83,"volume":354878,"rsi_14":65.07,"sma_20":360.65,"sma_60":371.37,"sma_120":376.91},{"date":"2025-01-10","open":354.02,"high":356.83,"low":345.06,"close":345.27,"volume":612080,"rsi_14":54.94,"sma_20":360.2,"sma_60":370.62,"sma_120":376.65},{"date":"2025-01-13","open":345.3,"high":348.36,"low":342.76,"close":343.48,"volume":296574,"rsi_14":52.18,"sma_20":359.67,"sma_60":370.01,"sma_120":376.34},{"date":"2025-01-14","open":341.83,"high":350.43,"low":341.0,"close":349.98,"volume":316821,"rsi_14":51.61,"sma_20":359.45,"sma_60":369.55,"sma_120":376.12},{"date":"2025-01-15","open":354.75,"high":354.75,"low":347.64,"close":349.54,"volume":319416,"rsi_14":48.55,"sma_20":359.21,"sma_60":369.08,"sma_120":375.92},{"date":"2025-01-16","open":350.15,"high":354.61,"low":349.65,"close":351.83,"volume":323604,"rsi_14":47.85,"sma_20":359.33,"sma_60":368.68,"sma_120":375.81},{"date":"2025-01-17","open":354.19,"high":357.31,"low":351.82,"close":353.72,"volume":370657,"rsi_14":50.04,"sma_20":359.69,"sma_60":368.27,"sma_120":375.63},{"date":"2025-01-21","open":354.64,"high":361.1,"low":353.98,"close":355.83,"volume":408360,"rsi_14":54.26,"sma_20":360.49,"sma_60":367.92,"sma_120":375.47},{"date":"2025-01-22","open":356.53,"high":358.78,"low":354.3,"close":355.22,"volume":321753,"rsi_14":53.89,"sma_20":361.2,"sma_60":367.55,"sma_120":375.25},{"date":"2025-01-23","open":355.61,"high":358.07,"low":353.1,"close":354.77,"volume":396343,"rsi_14":50.8,"sma_20":361.53,"sma_60":367.16,"sma_120":375.01},{"date":"2025-01-24","open":355.39,"high":359.41,"low":355.39,"close":356.62,"volume":282884,"rsi_14":51.79,"sma_20":361.82,"sma_60":366.91,"sma_120":374.98},{"date":"2025-01-27","open":359.58,"high":364.52,"low":359.08,"close":364.29,"volume":344990,"rsi_14":56.95,"sma_20":362.35,"sma_60":366.77,"sma_120":375.06},{"date":"2025-01-28","open":360.65,"high":363.32,"low":352.82,"close":358.89,"volume":694404,"rsi_14":54.95,"sma_20":362.62,"sma_60":366.62,"sma_120":375.15},{"date":"2025-01-29","open":354.08,"high":357.2,"low":343.15,"close":343.31,"volume":829700,"rsi_14":35.04,"sma_20":362.2,"sma_60":366.14,"sma_120":375.09},{"date":"2025-01-30","open":340.52,"high":348.89,"low":340.52,"close":343.87,"volume":536847,"rsi_14":37.07,"sma_20":361.82,"sma_60":366.09,"sma_120":375.02},{"date":"2025-01-31","open":339.44,"high":343.78,"low":337.79,"close":339.4,"volume":560271,"rsi_14":44.31,"sma_20":361.07,"sma_60":366.03,"sma_120":374.88},{"date":"2025-02-03","open":336.25,"high":339.88,"low":333.04,"close":337.21,"volume":589213,"rsi_14":43.97,"sma_20":360.17,"sma_60":365.99,"sma_120":374.72},{"date":"2025-02-04","open":332.94,"high":343.14,"low":328.64,"close":333.74,"volume":768679,"rsi_14":33.43,"sma_20":359.0,"sma_60":365.77,"sma_120":374.56},{"date":"2025-02-05","open":332.49,"high":334.63,"low":327.51,"close":331.89,"volume":653350,"rsi_14":32.49,"sma_20":357.91,"sma_60":365.33,"sma_120":374.36},{"date":"2025-02-06","open":333.04,"high":335.31,"low":328.11,"close":328.45,"volume":400049,"rsi_14":27.32,"sma_20":356.17,"sma_60":364.9,"sma_120":374.09},{"date":"2025-02-07","open":328.64,"high":332.2,"low":325.28,"close":330.14,"volume":560146,"rsi_14":27.04,"sma_20":354.65,"sma_60":364.39,"sma_120":373.79},{"date":"2025-02-10","open":330.22,"high":332.84,"low":325.49,"close":325.69,"volume":447476,"rsi_14":21.94,"sma_20":353.65,"sma_60":363.79,"sma_120":373.45},{"date":"2025-02-11","open":325.71,"high":331.18,"low":319.73,"close":327.8,"volume":468800,"rsi_14":25.16,"sma_20":352.84,"sma_60":363.24,"sma_120":373.09},{"date":"2025-02-12","open":327.0,"high":327.82,"low":322.89,"close":323.84,"volume":372793,"rsi_14":23.66,"sma_20":351.51,"sma_60":362.59,"sma_120":372.71},{"date":"2025-02-13","open":324.55,"high":328.02,"low":322.6,"close":327.58,"volume":273601,"rsi_14":26.04,"sma_20":350.38,"sma_60":362.07,"sma_120":372.35},{"date":"2025-02-14","open":327.33,"high":327.57,"low":323.88,"close":324.93,"volume":398901,"rsi_14":14.58,"sma_20":349.0,"sma_60":361.43,"sma_120":371.94},{"date":"2025-02-18","open":326.3,"high":331.27,"low":325.68,"close":330.29,"volume":419004,"rsi_14":24.25,"sma_20":347.81,"sma_60":360.84,"sma_120":371.52},{"date":"2025-02-19","open":329.61,"high":330.54,"low":323.33,"close":328.44,"volume":394868,"rsi_14":32.22,"sma_20":346.4,"sma_60":360.27,"sma_120":371.07},{"date":"2025-02-20","open":327.87,"high":331.24,"low":326.28,"close":330.32,"volume":414201,"rsi_14":34.28,"sma_20":345.13,"sma_60":359.63,"sma_120":370.66},{"date":"2025-02-21","open":330.73,"high":333.33,"low":327.3,"close":329.27,"volume":407838,"rsi_14":37.24,"sma_20":343.82,"sma_60":358.83,"sma_120":370.22},{"date":"2025-02-24","open":330.79,"high":334.32,"low":330.59,"close":332.96,"volume":398710,"rsi_14":44.84,"sma_20":342.61,"sma_60":358.03,"sma_120":369.81},{"date":"2025-02-25","open":333.91,"high":338.23,"low":333.91,"close":335.19,"volume":405992,"rsi_14":51.81,"sma_20":341.12,"sma_60":357.25,"sma_120":369.4},{"date":"2025-02-26","open":335.06,"high":338.49,"low":334.38,"close":335.56,"volume":328781,"rsi_14":54.77,"sma_20":339.93,"sma_60":356.51,"sma_120":368.99},{"date":"2025-02-27","open":336.73,"high":341.52,"low":336.73,"close":339.3,"volume":331017,"rsi_14":64.0,"sma_20":339.72,"sma_60":355.82,"sma_120":368.61},{"date":"2025-02-28","open":341.36,"high":345.43,"low":340.37,"close":344.98,"volume":503690,"rsi_14":67.35,"sma_20":339.78,"sma_60":355.25,"sma_120":368.31},{"date":"2025-03-03","open":347.43,"high":349.7,"low":344.17,"close":347.79,"volume":432587,"rsi_14":76.88,"sma_20":340.21,"sma_60":354.79,"sma_120":368.08},{"date":"2025-03-04","open":347.44,"high":353.49,"low":345.42,"close":347.08,"volume":541818,"rsi_14":74.27,"sma_20":340.71,"sma_60":354.29,"sma_120":367.82},{"date":"2025-03-05","open":348.0,"high":353.26,"low":344.46,"close":350.27,"volume":580987,"rsi_14":83.93,"sma_20":341.56,"sma_60":353.95,"sma_120":367.63},{"date":"2025-03-06","open":348.19,"high":355.83,"low":345.96,"close":355.06,"volume":424581,"rsi_14":84.35,"sma_20":342.75,"sma_60":353.77,"sma_120":367.52},{"date":"2025-03-07","open":353.89,"high":358.21,"low":353.13,"close":355.27,"volume":359689,"rsi_14":90.4,"sma_20":344.12,"sma_60":353.64,"sma_120":367.39},{"date":"2025-03-10","open":346.71,"high":356.21,"low":343.55,"close":348.86,"volume":568094,"rsi_14":74.06,"sma_20":345.08,"sma_60":353.46,"sma_120":367.18},{"date":"2025-03-11","open":350.2,"high":350.2,"low":343.5,"close":345.92,"volume":489917,"rsi_14":72.02,"sma_20":346.11,"sma_60":353.32,"sma_120":366.89},{"date":"2025-03-12","open":346.19,"high":346.19,"low":337.37,"close":339.63,"volume":414509,"rsi_14":60.56,"sma_20":346.72,"sma_60":353.08,"sma_120":366.55},{"date":"2025-03-13","open":341.04,"high":346.15,"low":339.77,"close":341.43,"volume":430585,"rsi_14":63.55,"sma_20":347.62,"sma_60":352.86,"sma_120":366.23},{"date":"2025-03-14","open":343.45,"high":351.23,"low":342.91,"close":350.29,"volume":353264,"rsi_14":67.32,"sma_20":348.78,"sma_60":352.79,"sma_120":365.98},{"date":"2025-03-17","open":350.22,"high":362.37,"low":350.08,"close":358.54,"volume":528005,"rsi_14":69.75,"sma_20":350.4,"sma_60":352.91,"sma_120":365.79},{"date":"2025-03-18","open":359.04,"high":360.81,"low":352.71,"close":353.2,"volume":340873,"rsi_14":63.28,"sma_20":351.47,"sma_60":352.99,"sma_120":365.57},{"date":"2025-03-19","open":351.46,"high":354.34,"low":349.23,"close":349.86,"volume":467228,"rsi_14":57.35,"sma_20":352.47,"sma_60":353.12,"sma_120":365.34},{"date":"2025-03-20","open":349.22,"high":351.69,"low":348.15,"close":348.46,"volume":405583,"rsi_14":51.42,"sma_20":353.3,"sma_60":353.21,"sma_120":365.11},{"date":"2025-03-21","open":346.88,"high":349.89,"low":345.89,"close":346.12,"volume":1348612,"rsi_14":46.66,"sma_20":354.06,"sma_60":353.14,"sma_120":364.82},{"date":"2025-03-24","open":348.62,"high":354.0,"low":346.12,"close":352.71,"volume":463767,"rsi_14":53.08,"sma_20":354.97,"sma_60":353.14,"sma_120":364.52},{"date":"2025-03-25","open":354.56,"high":357.3,"low":351.44,"close":355.78,"volume":300572,"rsi_14":52.96,"sma_20":355.93,"sma_60":353.13,"sma_120":364.27},{"date":"2025-03-26","open":357.57,"high":362.42,"low":357.39,"close":359.62,"volume":206720,"rsi_14":52.19,"sma_20":357.05,"sma_60":353.2,"sma_120":364.02},{"date":"2025-03-27","open":361.4,"high":362.35,"low":356.0,"close":360.95,"volume":268330,"rsi_14":53.07,"sma_20":358.06,"sma_60":353.33,"sma_120":363.78},{"date":"2025-03-28","open":361.98,"high":363.59,"low":354.02,"close":355.52,"volume":253509,"rsi_14":53.99,"sma_20":358.5,"sma_60":353.37,"sma_120":363.52},{"date":"2025-03-31","open":356.22,"high":359.91,"low":352.27,"close":356.84,"volume":324862,"rsi_14":57.83,"sma_20":358.86,"sma_60":353.38,"sma_120":363.15},{"date":"2025-04-01","open":357.77,"high":360.67,"low":354.42,"close":358.88,"volume":243479,"rsi_14":66.36,"sma_20":359.36,"sma_60":353.41,"sma_120":363.09},{"date":"2025-04-02","open":357.46,"high":359.05,"low":354.83,"close":358.81,"volume":199061,"rsi_14":65.08,"sma_20":359.7,"sma_60":353.42,"sma_120":363.02},{"date":"2025-04-03","open":353.67,"high":357.11,"low":351.11,"close":355.3,"volume":337532,"rsi_14":53.32,"sma_20":359.61,"sma_60":353.42,"sma_120":362.8},{"date":"2025-04-04","open":347.45,"high":350.56,"low":329.19,"close":331.0,"volume":682856,"rsi_14":28.45,"sma_20":358.27,"sma_60":352.85,"sma_120":362.32},{"date":"2025-04-07","open":323.28,"high":330.58,"low":314.28,"close":320.61,"volume":602022,"rsi_14":26.37,"sma_20":356.73,"sma_60":352.15,"sma_120":361.76},{"date":"2025-04-08","open":331.43,"high":339.67,"low":321.67,"close":326.11,"volume":406469,"rsi_14":33.3,"sma_20":355.62,"sma_60":351.8,"sma_120":361.21},{"date":"2025-04-09","open":320.82,"high":343.8,"low":318.48,"close":342.16,"volume":387405,"rsi_14":46.32,"sma_20":355.66,"sma_60":351.74,"sma_120":360.87},{"date":"2025-04-10","open":339.77,"high":340.55,"low":329.18,"close":335.3,"volume":361934,"rsi_14":44.01,"sma_20":355.25,"sma_60":351.46,"sma_120":360.5},{"date":"2025-04-11","open":340.87,"high":345.01,"low":331.15,"close":343.3,"volume":383665,"rsi_14":44.86,"sma_20":354.79,"sma_60":351.32,"sma_120":360.2},{"date":"2025-04-14","open":348.07,"high":352.62,"low":345.5,"close":346.71,"volume":337123,"rsi_14":45.08,"sma_20":354.19,"sma_60":351.2,"sma_120":359.94},{"date":"2025-04-15","open":338.75,"high":348.65,"low":338.75,"close":343.6,"volume":292740,"rsi_14":41.23,"sma_20":353.7,"sma_60":350.99,"sma_120":359.63},{"date":"2025-04-16","open":345.47,"high":348.17,"low":340.9,"close":341.39,"volume":344246,"rsi_14":39.39,"sma_20":353.27,"sma_60":350.71,"sma_120":359.32},{"date":"2025-04-17","open":342.84,"high":345.75,"low":340.39,"close":343.68,"volume":355874,"rsi_14":43.35,"sma_20":353.03,"sma_60":350.48,"sma_120":359.02},{"date":"2025-04-21","open":342.62,"high":343.02,"low":334.28,"close":336.75,"volume":318848,"rsi_14":39.39,"sma_20":352.55,"sma_60":350.14,"sma_120":358.65},{"date":"2025-04-22","open":341.82,"high":351.6,"low":341.08,"close":350.82,"volume":305298,"rsi_14":46.22,"sma_20":352.45,"sma_60":350.01,"sma_120":358.46},{"date":"2025-04-23","open":351.26,"high":353.32,"low":347.62,"close":349.84,"volume":393670,"rsi_14":45.83,"sma_20":352.15,"sma_60":349.73,"sma_120":358.25},{"date":"2025-04-24","open":347.18,"high":350.12,"low":344.08,"close":348.85,"volume":357496,"rsi_14":46.93,"sma_20":351.6,"sma_60":349.53,"sma_120":358.07},{"date":"2025-04-25","open":348.73,"high":351.04,"low":341.79,"close":346.84,"volume":256098,"rsi_14":59.57,"sma_20":350.88,"sma_60":349.56,"sma_120":357.85},{"date":"2025-04-28","open":346.84,"high":350.42,"low":346.52,"close":348.69,"volume":354674,"rsi_14":68.91,"sma_20":350.53,"sma_60":349.6,"sma_120":357.84},{"date":"2025-04-29","open":349.41,"high":353.49,"low":348.1,"close":352.87,"volume":379638,"rsi_14":68.35,"sma_20":350.33,"sma_60":349.8,"sma_120":357.91},{"date":"2025-04-30","open":353.51,"high":353.51,"low":344.99,"close":352.42,"volume":386798,"rsi_14":58.95,"sma_20":350.0,"sma_60":350.03,"sma_120":358.01},{"date":"2025-05-01","open":319.19,"high":344.61,"low":319.19,"close":331.35,"volume":644990,"rsi_14":47.24,"sma_20":348.61,"sma_60":349.95,"sma_120":357.86},{"date":"2025-05-02","open":335.89,"high":343.55,"low":334.2,"close":342.17,"volume":366842,"rsi_14":49.24,"sma_20":347.94,"sma_60":350.1,"sma_120":357.71},{"date":"2025-05-05","open":340.63,"high":343.53,"low":338.13,"close":341.16,"volume":402850,"rsi_14":46.14,"sma_20":348.45,"sma_60":350.28,"sma_120":357.59},{"date":"2025-05-06","open":340.66,"high":344.21,"low":338.4,"close":338.45,"volume":410806,"rsi_14":46.4,"sma_20":349.36,"sma_60":350.39,"sma_120":357.39},{"date":"2025-05-07","open":339.23,"high":341.49,"low":333.82,"close":335.94,"volume":572069,"rsi_14":46.21,"sma_20":349.86,"sma_60":350.53,"sma_120":357.16},{"date":"2025-05-08","open":337.71,"high":345.66,"low":336.2,"close":341.01,"volume":544778,"rsi_14":48.21,"sma_20":349.8,"sma_60":350.73,"sma_120":356.98},{"date":"2025-05-09","open":342.91,"high":343.68,"low":340.4,"close":341.82,"volume":325168,"rsi_14":53.71,"sma_20":350.14,"sma_60":351.0,"sma_120":356.8},{"date":"2025-05-12","open":344.29,"high":348.42,"low":336.53,"close":341.59,"volume":529714,"rsi_14":41.56,"sma_20":350.05,"sma_60":351.21,"sma_120":356.64},{"date":"2025-05-13","open":340.61,"high":344.57,"low":339.81,"close":339.97,"volume":419550,"rsi_14":41.08,"sma_20":349.71,"sma_60":351.43,"sma_120":356.43},{"date":"2025-05-14","open":340.55,"high":341.23,"low":334.8,"close":334.91,"volume":567952,"rsi_14":38.27,"sma_20":349.26,"sma_60":351.48,"sma_120":356.16},{"date":"2025-05-15","open":335.96,"high":338.58,"low":333.89,"close":337.75,"volume":649822,"rsi_14":42.45,"sma_20":349.08,"sma_60":351.61,"sma_120":355.94},{"date":"2025-05-16","open":337.77,"high":343.44,"low":336.88,"close":341.86,"volume":417176,"rsi_14":44.54,"sma_20":348.99,"sma_60":351.77,"sma_120":355.7},{"date":"2025-05-19","open":341.98,"high":342.97,"low":340.02,"close":341.36,"volume":280222,"rsi_14":40.21,"sma_20":349.22,"sma_60":351.94,"sma_120":355.39},{"date":"2025-05-20","open":342.26,"high":343.09,"low":340.18,"close":341.3,"volume":536527,"rsi_14":40.48,"sma_20":348.74,"sma_60":352.05,"sma_120":355.04},{"date":"2025-05-21","open":341.07,"high":341.58,"low":333.51,"close":334.45,"volume":483963,"rsi_14":53.5,"sma_20":347.95,"sma_60":352.01,"sma_120":354.63},{"date":"2025-05-22","open":333.93,"high":333.94,"low":329.54,"close":330.29,"volume":386807,"rsi_14":34.19,"sma_20":347.01,"sma_60":351.89,"sma_120":354.2},{"date":"2025-05-23","open":329.06,"high":331.39,"low":325.42,"close":329.94,"volume":421507,"rsi_14":34.8,"sma_20":346.15,"sma_60":351.7,"sma_120":353.76},{"date":"2025-05-27","open":332.8,"high":337.67,"low":329.97,"close":337.62,"volume":356475,"rsi_14":49.0,"sma_20":345.58,"sma_60":351.54,"sma_120":353.39},{"date":"2025-05-28","open":336.84,"high":338.25,"low":331.11,"close":331.52,"volume":423905,"rsi_14":43.3,"sma_20":344.4,"sma_60":351.2,"sma_120":352.99},{"date":"2025-05-29","open":332.78,"high":342.15,"low":331.93,"close":342.15,"volume":582031,"rsi_14":49.2,"sma_20":343.78,"sma_60":351.05,"sma_120":352.67},{"date":"2025-05-30","open":340.28,"high":345.04,"low":338.87,"close":342.98,"volume":630817,"rsi_14":49.21,"sma_20":344.27,"sma_60":350.86,"sma_120":352.41},{"date":"2025-06-02","open":339.79,"high":347.58,"low":339.38,"close":347.48,"volume":296018,"rsi_14":53.39,"sma_20":344.43,"sma_60":350.66,"sma_120":352.21},{"date":"2025-06-03","open":346.63,"high":348.72,"low":341.44,"close":346.96,"volume":379653,"rsi_14":54.45,"sma_20":344.63,"sma_60":350.45,"sma_120":352.05},{"date":"2025-06-04","open":346.19,"high":347.18,"low":340.35,"close":340.6,"volume":326391,"rsi_14":53.24,"sma_20":344.63,"sma_60":350.24,"sma_120":351.85},{"date":"2025-06-05","open":342.07,"high":342.07,"low":334.41,"close":339.65,"volume":343752,"rsi_14":49.94,"sma_20":344.72,"sma_60":350.07,"sma_120":351.7},{"date":"2025-06-06","open":344.4,"high":344.4,"low":340.0,"close":341.99,"volume":186081,"rsi_14":48.26,"sma_20":344.67,"sma_60":350.04,"sma_120":351.56},{"date":"2025-06-09","open":342.01,"high":342.77,"low":328.49,"close":336.49,"volume":365131,"rsi_14":44.17,"sma_20":344.3,"sma_60":349.89,"sma_120":351.38},{"date":"2025-06-10","open":335.73,"high":335.79,"low":330.94,"close":332.22,"volume":303521,"rsi_14":41.22,"sma_20":343.73,"sma_60":349.52,"sma_120":351.16},{"date":"2025-06-11","open":333.88,"high":334.07,"low":329.95,"close":331.24,"volume":284858,"rsi_14":45.48,"sma_20":343.18,"sma_60":349.03,"sma_120":350.97},{"date":"2025-06-12","open":329.47,"high":335.75,"low":329.47,"close":335.7,"volume":311298,"rsi_14":53.03,"sma_20":343.12,"sma_60":348.7,"sma_120":350.84},{"date":"2025-06-13","open":330.57,"high":333.95,"low":329.68,"close":330.56,"volume":430435,"rsi_14":48.94,"sma_20":342.66,"sma_60":348.34,"sma_120":350.73},{"date":"2025-06-16","open":333.3,"high":336.46,"low":331.54,"close":335.02,"volume":328074,"rsi_14":46.12,"sma_20":342.21,"sma_60":348.07,"sma_120":350.64},{"date":"2025-06-17","open":333.74,"high":333.92,"low":326.16,"close":328.99,"volume":525116,"rsi_14":47.77,"sma_20":341.49,"sma_60":347.75,"sma_120":350.45},{"date":"2025-06-18","open":328.17,"high":331.28,"low":327.16,"close":328.87,"volume":486639,"rsi_14":35.7,"sma_20":340.75,"sma_60":347.31,"sma_120":350.23},{"date":"2025-06-20","open":329.97,"high":335.88,"low":329.95,"close":333.21,"volume":1196868,"rsi_14":40.23,"sma_20":340.59,"sma_60":346.9,"sma_120":350.02},{"date":"2025-06-23","open":333.99,"high":338.45,"low":333.16,"close":337.68,"volume":399439,"rsi_14":40.19,"sma_20":340.87,"sma_60":346.49,"sma_120":349.85},{"date":"2025-06-24","open":337.98,"high":339.25,"low":334.8,"close":336.7,"volume":484231,"rsi_14":39.82,"sma_20":341.11,"sma_60":346.05,"sma_120":349.69},{"date":"2025-06-25","open":335.38,"high":335.45,"low":330.43,"close":332.36,"volume":273341,"rsi_14":41.49,"sma_20":340.75,"sma_60":345.62,"sma_120":349.49},{"date":"2025-06-26","open":333.47,"high":339.07,"low":332.21,"close":335.3,"volume":216071,"rsi_14":45.68,"sma_20":340.94,"sma_60":345.22,"sma_120":349.3},{"date":"2025-06-27","open":333.23,"high":336.87,"low":331.05,"close":332.7,"volume":499493,"rsi_14":40.83,"sma_20":340.46,"sma_60":344.75,"sma_120":349.08},{"date":"2025-06-30","open":332.96,"high":336.98,"low":330.94,"close":335.73,"volume":387505,"rsi_14":49.21,"sma_20":340.09,"sma_60":344.32,"sma_120":348.87},{"date":"2025-07-01","open":335.99,"high":338.26,"low":332.99,"close":336.74,"volume":554276,"rsi_14":55.04,"sma_20":339.55,"sma_60":343.97,"sma_120":348.7},{"date":"2025-07-02","open":336.82,"high":336.82,"low":326.19,"close":329.98,"volume":473274,"rsi_14":48.76,"sma_20":338.69,"sma_60":343.92,"sma_120":348.39},{"date":"2025-07-03","open":331.47,"high":333.98,"low":329.85,"close":333.39,"volume":295283,"rsi_14":47.67,"sma_20":338.32,"sma_60":344.11,"sma_120":348.13},{"date":"2025-07-07","open":334.14,"high":334.89,"low":328.2,"close":330.01,"volume":243605,"rsi_14":49.43,"sma_20":337.84,"sma_60":344.14,"sma_120":347.97},{"date":"2025-07-08","open":328.81,"high":338.64,"low":326.0,"close":337.28,"volume":520463,"rsi_14":52.23,"sma_20":337.6,"sma_60":344.03,"sma_120":347.88},{"date":"2025-07-09","open":339.97,"high":340.82,"low":335.43,"close":336.07,"volume":282830,"rsi_14":57.72,"sma_20":337.58,"sma_60":344.01,"sma_120":347.73},{"date":"2025-07-10","open":334.65,"high":336.87,"low":333.8,"close":336.33,"volume":300720,"rsi_14":58.11,"sma_20":337.79,"sma_60":343.85,"sma_120":347.59},{"date":"2025-07-11","open":333.41,"high":336.61,"low":332.63,"close":335.24,"volume":294103,"rsi_14":52.37,"sma_20":337.99,"sma_60":343.63,"sma_120":347.41},{"date":"2025-07-14","open":333.9,"high":338.74,"low":333.23,"close":336.92,"volume":334716,"rsi_14":49.05,"sma_20":338.05,"sma_60":343.48,"sma_120":347.24},{"date":"2025-07-15","open":335.26,"high":336.82,"low":326.23,"close":326.27,"volume":324964,"rsi_14":39.49,"sma_20":337.83,"sma_60":343.19,"sma_120":346.95},{"date":"2025-07-16","open":327.51,"high":330.69,"low":324.78,"close":327.89,"volume":298800,"rsi_14":45.23,"sma_20":337.47,"sma_60":342.89,"sma_120":346.69},{"date":"2025-07-17","open":326.35,"high":330.25,"low":325.51,"close":329.95,"volume":211130,"rsi_14":44.19,"sma_20":337.52,"sma_60":342.74,"sma_120":346.44},{"date":"2025-07-18","open":330.31,"high":331.37,"low":328.45,"close":329.03,"volume":269574,"rsi_14":45.87,"sma_20":337.53,"sma_60":342.34,"sma_120":346.18},{"date":"2025-07-21","open":328.55,"high":330.16,"low":325.69,"close":325.97,"volume":313558,"rsi_14":39.0,"sma_20":337.16,"sma_60":341.9,"sma_120":345.82},{"date":"2025-07-22","open":327.73,"high":333.9,"low":326.94,"close":332.94,"volume":312670,"rsi_14":46.22,"sma_20":336.92,"sma_60":341.6,"sma_120":345.56},{"date":"2025-07-23","open":335.26,"high":335.6,"low":329.53,"close":331.8,"volume":210551,"rsi_14":52.03,"sma_20":336.67,"sma_60":341.31,"sma_120":345.43},{"date":"2025-07-24","open":329.06,"high":333.21,"low":327.63,"close":327.87,"volume":238067,"rsi_14":43.9,"sma_20":336.45,"sma_60":340.93,"sma_120":345.27},{"date":"2025-07-25","open":328.05,"high":332.9,"low":327.72,"close":332.78,"volume":189705,"rsi_14":52.96,"sma_20":336.32,"sma_60":340.55,"sma_120":345.18},{"date":"2025-07-28","open":331.32,"high":333.21,"low":326.51,"close":327.34,"volume":198377,"rsi_14":38.93,"sma_20":336.05,"sma_60":340.09,"sma_120":345.06},{"date":"2025-07-29","open":325.88,"high":327.66,"low":322.6,"close":324.33,"volume":271533,"rsi_14":41.25,"sma_20":335.67,"sma_60":340.01,"sma_120":344.98},{"date":"2025-07-30","open":322.6,"high":327.5,"low":320.57,"close":324.61,"volume":575414,"rsi_14":41.27,"sma_20":335.25,"sma_60":339.75,"sma_120":344.92},{"date":"2025-07-31","open":332.96,"high":342.48,"low":327.11,"close":327.77,"volume":702482,"rsi_14":46.25,"sma_20":335.34,"sma_60":339.55,"sma_120":344.92},{"date":"2025-08-01","open":326.79,"high":333.78,"low":320.14,"close":323.41,"volume":318747,"rsi_14":40.31,"sma_20":335.04,"sma_60":339.33,"sma_120":344.86},{"date":"2025-08-04","open":324.41,"high":325.42,"low":317.23,"close":318.24,"volume":506209,"rsi_14":45.26,"sma_20":334.63,"sma_60":339.07,"sma_120":344.8},{"date":"2025-08-05","open":321.03,"high":322.63,"low":317.37,"close":320.08,"volume":420453,"rsi_14":45.55,"sma_20":333.96,"sma_60":338.74,"sma_120":344.74},{"date":"2025-08-06","open":322.24,"high":323.86,"low":317.94,"close":320.63,"volume":326923,"rsi_14":43.64,"sma_20":333.37,"sma_60":338.42,"sma_120":344.71},{"date":"2025-08-07","open":321.46,"high":322.22,"low":317.84,"close":320.3,"volume":262992,"rsi_14":44.25,"sma_20":332.76,"sma_60":338.09,"sma_120":344.65},{"date":"2025-08-08","open":322.11,"high":324.61,"low":320.44,"close":321.91,"volume":245615,"rsi_14":49.79,"sma_20":332.28,"sma_60":337.82,"sma_120":344.62},{"date":"2025-08-11","open":321.62,"high":322.71,"low":320.51,"close":322.5,"volume":227571,"rsi_14":40.5,"sma_20":331.75,"sma_60":337.64,"sma_120":344.56},{"date":"2025-08-12","open":323.76,"high":324.28,"low":318.68,"close":320.36,"volume":281131,"rsi_14":39.33,"sma_20":331.65,"sma_60":337.38,"sma_120":344.49},{"date":"2025-08-13","open":320.68,"high":328.89,"low":320.68,"close":328.7,"volume":314283,"rsi_14":56.02,"sma_20":331.89,"sma_60":337.19,"sma_120":344.48},{"date":"2025-08-14","open":327.97,"high":329.79,"low":326.67,"close":329.06,"volume":260821,"rsi_14":50.36,"sma_20":332.04,"sma_60":337.02,"sma_120":344.48},{"date":"2025-08-15","open":330.49,"high":330.65,"low":322.96,"close":323.9,"volume":355989,"rsi_14":50.69,"sma_20":331.98,"sma_60":336.76,"sma_120":344.4},{"date":"2025-08-18","open":322.99,"high":325.71,"low":322.11,"close":324.03,"volume":176393,"rsi_14":49.55,"sma_20":332.08,"sma_60":336.61,"sma_120":344.31},{"date":"2025-08-19","open":325.31,"high":329.99,"low":324.66,"close":329.71,"volume":193011,"rsi_14":56.48,"sma_20":332.12,"sma_60":336.64,"sma_120":344.26},{"date":"2025-08-20","open":330.18,"high":336.36,"low":330.18,"close":335.3,"volume":305195,"rsi_14":59.01,"sma_20":332.5,"sma_60":336.76,"sma_120":344.23},{"date":"2025-08-21","open":335.77,"high":340.89,"low":335.77,"close":339.73,"volume":384958,"rsi_14":69.47,"sma_20":333.31,"sma_60":336.84,"sma_120":344.19},{"date":"2025-08-22","open":342.49,"high":344.32,"low":335.02,"close":335.71,"volume":260302,"rsi_14":71.43,"sma_20":333.67,"sma_60":336.98,"sma_120":344.09},{"date":"2025-08-25","open":334.5,"high":335.29,"low":332.21,"close":333.16,"volume":202524,"rsi_14":65.76,"sma_20":334.17,"sma_60":336.89,"sma_120":343.97},{"date":"2025-08-26","open":332.08,"high":333.44,"low":329.73,"close":330.62,"volume":278661,"rsi_14":61.49,"sma_20":334.49,"sma_60":336.75,"sma_120":343.8},{"date":"2025-08-27","open":331.19,"high":337.48,"low":329.45,"close":335.13,"volume":252107,"rsi_14":65.56,"sma_20":335.03,"sma_60":336.61,"sma_120":343.63},{"date":"2025-08-28","open":334.51,"high":335.79,"low":330.41,"close":331.75,"volume":224643,"rsi_14":59.96,"sma_20":335.23,"sma_60":336.42,"sma_120":343.44},{"date":"2025-08-29","open":333.15,"high":336.56,"low":333.15,"close":333.7,"volume":220932,"rsi_14":61.03,"sma_20":335.76,"sma_60":336.37,"sma_120":343.31},{"date":"2025-09-02","open":333.35,"high":337.72,"low":331.8,"close":337.09,"volume":445446,"rsi_14":66.08,"sma_20":336.72,"sma_60":336.4,"sma_120":343.23},{"date":"2025-09-03","open":335.74,"high":343.33,"low":334.85,"close":342.15,"volume":507874,"rsi_14":62.28,"sma_20":337.75,"sma_60":336.44,"sma_120":343.24},{"date":"2025-09-04","open":343.59,"high":345.31,"low":338.61,"close":338.94,"volume":341569,"rsi_14":58.01,"sma_20":338.59,"sma_60":336.51,"sma_120":343.2},{"date":"2025-09-05","open":337.31,"high":338.94,"low":333.17,"close":333.77,"volume":195439,"rsi_14":58.03,"sma_20":339.18,"sma_60":336.58,"sma_120":343.05},{"date":"2025-09-08","open":332.58,"high":334.06,"low":328.52,"close":333.36,"volume":298620,"rsi_14":57.44,"sma_20":339.67,"sma_60":336.65,"sma_120":342.84},{"date":"2025-09-09","open":333.54,"high":335.56,"low":332.64,"close":334.37,"volume":332388,"rsi_14":53.04,"sma_20":340.18,"sma_60":336.66,"sma_120":342.68},{"date":"2025-09-10","open":332.73,"high":335.05,"low":329.74,"close":333.8,"volume":273997,"rsi_14":45.76,"sma_20":340.77,"sma_60":336.75,"sma_120":342.54},{"date":"2025-09-11","open":334.68,"high":342.75,"low":332.3,"close":342.06,"volume":320445,"rsi_14":50.42,"sma_20":341.36,"sma_60":336.91,"sma_120":342.49},{"date":"2025-09-12","open":343.11,"high":345.99,"low":341.29,"close":342.97,"volume":487609,"rsi_14":56.49,"sma_20":341.97,"sma_60":337.18,"sma_120":342.47},{"date":"2025-09-15","open":342.12,"high":346.99,"low":333.39,"close":333.61,"volume":317776,"rsi_14":48.48,"sma_20":342.37,"sma_60":337.29,"sma_120":342.3},{"date":"2025-09-16","open":328.64,"high":330.68,"low":321.35,"close":324.57,"volume":386384,"rsi_14":42.69,"sma_20":342.3,"sma_60":337.18,"sma_120":342.04},{"date":"2025-09-17","open":325.21,"high":332.56,"low":323.95,"close":327.54,"volume":396961,"rsi_14":40.99,"sma_20":342.1,"sma_60":337.05,"sma_120":341.77},{"date":"2025-09-18","open":326.93,"high":330.0,"low":326.41,"close":328.62,"volume":332183,"rsi_14":45.01,"sma_20":341.66,"sma_60":336.95,"sma_120":341.5},{"date":"2025-09-19","open":329.61,"high":330.84,"low":326.18,"close":329.24,"volume":1062746,"rsi_14":43.51,"sma_20":341.02,"sma_60":336.93,"sma_120":341.28},{"date":"2025-09-22","open":326.9,"high":329.92,"low":326.56,"close":328.7,"volume":295549,"rsi_14":38.84,"sma_20":340.57,"sma_60":336.85,"sma_120":341.04},{"date":"2025-09-23","open":330.55,"high":334.09,"low":328.55,"close":331.74,"volume":302255,"rsi_14":38.73,"sma_20":340.4,"sma_60":336.87,"sma_120":340.81},{"date":"2025-09-24","open":331.68,"high":340.37,"low":327.77,"close":339.21,"volume":428187,"rsi_14":50.27,"sma_20":340.74,"sma_60":336.97,"sma_120":340.64},{"date":"2025-09-25","open":338.39,"high":342.75,"low":335.68,"close":338.89,"volume":409910,"rsi_14":55.61,"sma_20":340.83,"sma_60":337.04,"sma_120":340.51},{"date":"2025-09-26","open":341.19,"high":345.5,"low":337.67,"close":342.71,"volume":359906,"rsi_14":59.54,"sma_20":341.3,"sma_60":337.29,"sma_120":340.61},{"date":"2025-09-29","open":342.47,"high":342.47,"low":337.0,"close":339.16,"volume":346835,"rsi_14":54.65,"sma_20":341.48,"sma_60":337.42,"sma_120":340.77},{"date":"2025-09-30","open":339.4,"high":344.52,"low":338.19,"close":343.81,"volume":234339,"rsi_14":59.0,"sma_20":341.72,"sma_60":337.69,"sma_120":340.92},{"date":"2025-10-01","open":344.91,"high":349.76,"low":341.92,"close":347.05,"volume":230861,"rsi_14":54.94,"sma_20":341.97,"sma_60":337.89,"sma_120":340.96},{"date":"2025-10-02","open":343.65,"high":348.55,"low":342.24,"close":344.62,"volume":196701,"rsi_14":51.58,"sma_20":342.26,"sma_60":338.08,"sma_120":341.04},{"date":"2025-10-03","open":344.02,"high":352.37,"low":344.02,"close":350.31,"volume":247538,"rsi_14":67.22,"sma_20":343.1,"sma_60":338.35,"sma_120":341.1},{"date":"2025-10-06","open":353.41,"high":357.93,"low":352.3,"close":354.94,"volume":252534,"rsi_14":84.45,"sma_20":344.2,"sma_60":338.72,"sma_120":341.17},{"date":"2025-10-07","open":357.71,"high":361.32,"low":355.25,"close":358.18,"volume":299923,"rsi_14":84.55,"sma_20":345.41,"sma_60":339.12,"sma_120":341.3},{"date":"2025-10-08","open":360.25,"high":361.54,"low":352.88,"close":353.41,"volume":290062,"rsi_14":75.8,"sma_20":346.41,"sma_60":339.61,"sma_120":341.4},{"date":"2025-10-09","open":355.03,"high":355.42,"low":342.96,"close":345.33,"volume":372035,"rsi_14":64.5,"sma_20":346.58,"sma_60":339.94,"sma_120":341.42},{"date":"2025-10-10","open":346.4,"high":349.62,"low":340.29,"close":340.34,"volume":272638,"rsi_14":59.71,"sma_20":346.44,"sma_60":340.15,"sma_120":341.45},{"date":"2025-10-13","open":338.45,"high":344.66,"low":337.65,"close":344.59,"volume":257764,"rsi_14":60.51,"sma_20":347.0,"sma_60":340.45,"sma_120":341.4},{"date":"2025-10-14","open":344.75,"high":350.44,"low":341.59,"close":350.21,"volume":242642,"rsi_14":59.27,"sma_20":348.31,"sma_60":340.9,"sma_120":341.4},{"date":"2025-10-15","open":348.04,"high":351.96,"low":339.4,"close":342.17,"volume":304154,"rsi_14":52.45,"sma_20":349.05,"sma_60":341.09,"sma_120":341.35},{"date":"2025-10-16","open":336.71,"high":339.93,"low":332.72,"close":334.61,"volume":355727,"rsi_14":44.27,"sma_20":349.36,"sma_60":341.17,"sma_120":341.24},{"date":"2025-10-17","open":334.54,"high":346.16,"low":334.54,"close":342.73,"volume":463864,"rsi_14":52.37,"sma_20":350.05,"sma_60":341.46,"sma_120":341.19},{"date":"2025-10-20","open":343.72,"high":346.24,"low":341.05,"close":344.52,"volume":250044,"rsi_14":50.49,"sma_20":350.85,"sma_60":341.7,"sma_120":341.12},{"date":"2025-10-21","open":343.64,"high":344.71,"low":341.93,"close":342.76,"volume":186004,"rsi_14":46.98,"sma_20":351.41,"sma_60":341.99,"sma_120":341.04},{"date":"2025-10-22","open":342.89,"high":347.1,"low":340.62,"close":342.04,"volume":231749,"rsi_14":48.14,"sma_20":351.56,"sma_60":342.26,"sma_120":341.14},{"date":"2025-10-23","open":343.15,"high":345.78,"low":340.42,"close":342.87,"volume":211950,"rsi_14":44.22,"sma_20":351.76,"sma_60":342.54,"sma_120":341.14},{"date":"2025-10-24","open":343.21,"high":343.97,"low":339.3,"close":342.55,"volume":152031,"rsi_14":39.69,"sma_20":351.75,"sma_60":342.76,"sma_120":341.16},{"date":"2025-10-27","open":342.28,"high":343.55,"low":336.98,"close":337.68,"volume":234541,"rsi_14":33.4,"sma_20":351.68,"sma_60":342.97,"sma_120":341.15},{"date":"2025-10-28","open":319.14,"high":319.14,"low":296.9,"close":299.32,"volume":1557830,"rsi_14":21.63,"sma_20":349.41,"sma_60":342.62,"sma_120":340.84},{"date":"2025-10-29","open":301.38,"high":308.56,"low":299.02,"close":303.78,"volume":711277,"rsi_14":27.34,"sma_20":347.21,"sma_60":342.31,"sma_120":340.53},{"date":"2025-10-30","open":305.92,"high":308.64,"low":301.52,"close":303.52,"volume":673022,"rsi_14":28.83,"sma_20":345.11,"sma_60":341.99,"sma_120":340.2},{"date":"2025-10-31","open":307.06,"high":311.19,"low":303.39,"close":308.76,"volume":638005,"rsi_14":29.63,"sma_20":343.0,"sma_60":341.76,"sma_120":339.93},{"date":"2025-11-03","open":306.14,"high":311.74,"low":304.19,"close":307.71,"volume":484769,"rsi_14":24.52,"sma_20":340.59,"sma_60":341.49,"sma_120":339.65},{"date":"2025-11-04","open":307.79,"high":312.61,"low":306.28,"close":311.87,"volume":396280,"rsi_14":30.95,"sma_20":338.23,"sma_60":341.28,"sma_120":339.46},{"date":"2025-11-05","open":312.94,"high":318.43,"low":312.61,"close":316.09,"volume":605252,"rsi_14":37.85,"sma_20":336.33,"sma_60":341.17,"sma_120":339.28},{"date":"2025-11-06","open":315.12,"high":320.37,"low":312.63,"close":313.76,"volume":508099,"rsi_14":29.41,"sma_20":334.72,"sma_60":340.89,"sma_120":339.04},{"date":"2025-11-07","open":314.66,"high":322.7,"low":314.66,"close":320.17,"volume":598060,"rsi_14":33.77,"sma_20":333.7,"sma_60":340.7,"sma_120":338.86},{"date":"2025-11-10","open":318.56,"high":322.93,"low":315.97,"close":322.59,"volume":440946,"rsi_14":36.67,"sma_20":332.58,"sma_60":340.65,"sma_120":338.7},{"date":"2025-11-11","open":323.5,"high":324.52,"low":318.02,"close":318.49,"volume":759471,"rsi_14":35.1,"sma_20":330.96,"sma_60":340.53,"sma_120":338.57},{"date":"2025-11-12","open":317.94,"high":321.96,"low":317.34,"close":319.08,"volume":552283,"rsi_14":34.9,"sma_20":329.79,"sma_60":340.31,"sma_120":338.48},{"date":"2025-11-13","open":320.77,"high":324.32,"low":318.37,"close":321.49,"volume":401709,"rsi_14":36.99,"sma_20":329.12,"sma_60":340.05,"sma_120":338.4},{"date":"2025-11-14","open":321.94,"high":324.25,"low":318.34,"close":320.25,"volume":372445,"rsi_14":38.72,"sma_20":327.97,"sma_60":339.68,"sma_120":338.26},{"date":"2025-11-17","open":321.99,"high":322.35,"low":313.89,"close":314.46,"volume":378393,"rsi_14":66.93,"sma_20":326.44,"sma_60":339.29,"sma_120":338.13},{"date":"2025-11-18","open":314.84,"high":317.61,"low":312.61,"close":314.16,"volume":341189,"rsi_14":62.79,"sma_20":324.98,"sma_60":338.93,"sma_120":337.91},{"date":"2025-11-19","open":312.75,"high":314.87,"low":306.77,"close":307.11,"volume":362788,"rsi_14":53.8,"sma_20":323.21,"sma_60":338.5,"sma_120":337.63},{"date":"2025-11-20","open":308.7,"high":311.36,"low":298.97,"close":299.4,"volume":404902,"rsi_14":40.61,"sma_20":320.99,"sma_60":337.86,"sma_120":337.24},{"date":"2025-11-21","open":299.41,"high":309.63,"low":299.23,"close":305.64,"volume":603141,"rsi_14":48.12,"sma_20":319.11,"sma_60":337.39,"sma_120":336.9},{"date":"2025-11-24","open":305.04,"high":307.01,"low":301.08,"close":304.31,"volume":617812,"rsi_14":42.75,"sma_20":317.41,"sma_60":336.86,"sma_120":336.61},{"date":"2025-11-25","open":306.73,"high":311.09,"low":306.04,"close":308.29,"volume":364029,"rsi_14":42.48,"sma_20":317.87,"sma_60":336.33,"sma_120":336.37},{"date":"2025-11-26","open":307.48,"high":311.32,"low":307.48,"close":308.28,"volume":320267,"rsi_14":42.78,"sma_20":318.0,"sma_60":335.73,"sma_120":336.08},{"date":"2025-11-28","open":307.7,"high":312.35,"low":307.7,"close":310.51,"volume":204037,"rsi_14":37.72,"sma_20":318.25,"sma_60":335.21,"sma_120":335.86},{"date":"2025-12-01","open":310.46,"high":312.96,"low":307.66,"close":308.34,"volume":363404,"rsi_14":32.78,"sma_20":318.13,"sma_60":334.74,"sma_120":335.66},{"date":"2025-12-02","open":309.96,"high":310.14,"low":305.31,"close":308.46,"volume":407881,"rsi_14":36.08,"sma_20":318.07,"sma_60":334.29,"sma_120":335.47},{"date":"2025-12-03","open":308.11,"high":312.17,"low":308.11,"close":310.25,"volume":337120,"rsi_14":37.81,"sma_20":317.89,"sma_60":333.84,"sma_120":335.25},{"date":"2025-12-04","open":311.44,"high":314.04,"low":308.96,"close":309.94,"volume":329452,"rsi_14":33.97,"sma_20":317.47,"sma_60":333.41,"sma_120":335.08},{"date":"2025-12-05","open":308.47,"high":310.63,"low":305.95,"close":306.24,"volume":366849,"rsi_14":32.12,"sma_20":316.99,"sma_60":332.76,"sma_120":334.84},{"date":"2025-12-08","open":305.65,"high":306.26,"low":303.14,"close":304.69,"volume":365703,"rsi_14":35.5,"sma_20":316.1,"sma_60":332.08,"sma_120":334.63},{"date":"2025-12-09","open":305.78,"high":308.66,"low":303.69,"close":306.83,"volume":352173,"rsi_14":38.99,"sma_20":315.2,"sma_60":331.59,"sma_120":334.44},{"date":"2025-12-10","open":307.06,"high":313.73,"low":305.94,"close":311.68,"volume":399294,"rsi_14":53.23,"sma_20":314.75,"sma_60":331.34,"sma_120":334.26},{"date":"2025-12-11","open":313.03,"high":321.92,"low":312.21,"close":320.48,"volume":390553,"rsi_14":73.21,"sma_20":314.72,"sma_60":331.19,"sma_120":334.12},{"date":"2025-12-12","open":322.76,"high":324.88,"low":321.31,"close":323.23,"volume":344538,"rsi_14":70.71,"sma_20":314.7,"sma_60":331.06,"sma_120":334.0},{"date":"2025-12-15","open":324.63,"high":326.64,"low":320.12,"close":324.66,"volume":462118,"rsi_14":74.31,"sma_20":314.82,"sma_60":330.95,"sma_120":333.94},{"date":"2025-12-16","open":323.8,"high":324.58,"low":319.8,"close":323.41,"volume":543787,"rsi_14":68.74,"sma_20":315.17,"sma_60":330.82,"sma_120":333.84},{"date":"2025-12-17","open":322.08,"high":326.95,"low":321.14,"close":324.68,"volume":400352,"rsi_14":73.86,"sma_20":315.6,"sma_60":330.67,"sma_120":333.77},{"date":"2025-12-18","open":322.27,"high":330.0,"low":318.58,"close":328.52,"volume":415618,"rsi_14":75.03,"sma_20":316.59,"sma_60":330.45,"sma_120":333.71},{"date":"2025-12-19","open":328.17,"high":330.86,"low":326.34,"close":327.33,"volume":1016566,"rsi_14":77.13,"sma_20":317.9,"sma_60":330.22,"sma_120":333.63},{"date":"2025-12-22","open":326.64,"high":332.33,"low":326.64,"close":331.62,"volume":288525,"rsi_14":79.57,"sma_20":319.12,"sma_60":330.0,"sma_120":333.64},{"date":"2025-12-23","open":332.31,"high":334.7,"low":330.81,"close":332.99,"volume":485718,"rsi_14":79.34,"sma_20":320.47,"sma_60":329.85,"sma_120":333.64},{"date":"2025-12-24","open":334.02,"high":334.81,"low":331.2,"close":332.17,"volume":158964,"rsi_14":78.32,"sma_20":321.58,"sma_60":329.62,"sma_120":333.66},{"date":"2025-12-26","open":329.65,"high":334.34,"low":329.65,"close":333.47,"volume":184126,"rsi_14":86.94,"sma_20":322.86,"sma_60":329.35,"sma_120":333.62},{"date":"2025-12-29","open":333.06,"high":336.62,"low":332.54,"close":335.94,"volume":248049,"rsi_14":91.37,"sma_20":324.14,"sma_60":329.17,"sma_120":333.62},{"date":"2025-12-30","open":336.96,"high":338.42,"low":336.11,"close":337.16,"volume":202291,"rsi_14":91.15,"sma_20":325.6,"sma_60":328.91,"sma_120":333.63},{"date":"2025-12-31","open":336.64,"high":338.55,"low":335.21,"close":335.27,"volume":244938,"rsi_14":84.81,"sma_20":326.96,"sma_60":328.54,"sma_120":333.63},{"date":"2026-01-02","open":334.11,"high":335.83,"low":329.59,"close":330.46,"volume":411481,"rsi_14":66.69,"sma_20":327.98,"sma_60":328.03,"sma_120":333.57},{"date":"2026-01-05","open":331.02,"high":339.19,"low":329.37,"close":337.18,"volume":396789,"rsi_14":70.6,"sma_20":329.36,"sma_60":327.72,"sma_120":333.67},{"date":"2026-01-06","open":336.9,"high":337.88,"low":327.2,"close":328.32,"volume":393169,"rsi_14":54.44,"sma_20":330.48,"sma_60":327.4,"sma_120":333.67},{"date":"2026-01-07","open":328.01,"high":331.72,"low":324.15,"close":327.44,"volume":317158,"rsi_14":54.93,"sma_20":331.63,"sma_60":327.14,"sma_120":333.65},{"date":"2026-01-08","open":328.89,"high":336.33,"low":327.06,"close":334.03,"volume":366156,"rsi_14":60.12,"sma_20":333.01,"sma_60":326.93,"sma_120":333.69},{"date":"2026-01-09","open":332.73,"high":334.94,"low":328.38,"close":329.17,"volume":288054,"rsi_14":50.69,"sma_20":333.89,"sma_60":326.54,"sma_120":333.72},{"date":"2026-01-12","open":326.63,"high":331.76,"low":323.24,"close":324.43,"volume":402324,"rsi_14":47.15,"sma_20":334.09,"sma_60":326.2,"sma_120":333.65},{"date":"2026-01-13","open":322.51,"high":324.41,"low":313.4,"close":316.07,"volume":360309,"rsi_14":35.83,"sma_20":333.73,"sma_60":325.85,"sma_120":333.51},{"date":"2026-01-14","open":318.46,"high":322.54,"low":317.52,"close":321.99,"volume":377757,"rsi_14":40.75,"sma_20":333.59,"sma_60":325.46,"sma_120":333.46},{"date":"2026-01-15","open":321.08,"high":324.39,"low":316.26,"close":317.35,"volume":304956,"rsi_14":38.28,"sma_20":333.29,"sma_60":324.97,"sma_120":333.33},{"date":"2026-01-16","open":316.0,"high":318.17,"low":314.31,"close":314.98,"volume":278723,"rsi_14":35.62,"sma_20":332.8,"sma_60":324.46,"sma_120":333.23},{"date":"2026-01-20","open":312.38,"high":317.84,"low":312.38,"close":316.15,"volume":313222,"rsi_14":34.3,"sma_20":332.17,"sma_60":323.99,"sma_120":333.13},{"date":"2026-01-21","open":319.05,"high":320.76,"low":314.43,"close":319.06,"volume":352978,"rsi_14":36.02,"sma_20":331.75,"sma_60":323.55,"sma_120":333.05},{"date":"2026-01-22","open":318.48,"high":319.43,"low":315.16,"close":317.83,"volume":349046,"rsi_14":36.39,"sma_20":331.05,"sma_60":323.1,"sma_120":332.93},{"date":"2026-01-23","open":316.11,"high":319.77,"low":316.11,"close":319.68,"volume":283700,"rsi_14":41.18,"sma_20":330.38,"sma_60":322.76,"sma_120":332.86},{"date":"2026-01-26","open":321.3,"high":325.34,"low":321.1,"close":323.17,"volume":199200,"rsi_14":37.89,"sma_20":329.93,"sma_60":323.13,"sma_120":332.87},{"date":"2026-01-27","open":321.99,"high":322.0,"low":318.26,"close":320.04,"volume":241600,"rsi_14":42.06,"sma_20":329.25,"sma_60":323.37,"sma_120":332.84},{"date":"2026-01-28","open":319.19,"high":324.25,"low":317.28,"close":321.0,"volume":303400,"rsi_14":43.83,"sma_20":328.49,"sma_60":323.63,"sma_120":332.81},{"date":"2026-01-29","open":324.88,"high":327.85,"low":321.52,"close":325.66,"volume":357000,"rsi_14":41.67,"sma_20":327.91,"sma_60":323.88,"sma_120":332.82},{"date":"2026-01-30","open":323.84,"high":328.45,"low":322.76,"close":327.3,"volume":294300,"rsi_14":48.01,"sma_20":327.5,"sma_60":324.18,"sma_120":332.83},{"date":"2026-02-02","open":324.69,"high":327.93,"low":323.23,"close":327.77,"volume":274300,"rsi_14":53.9,"sma_20":327.37,"sma_60":324.41,"sma_120":332.84},{"date":"2026-02-03","open":326.74,"high":332.76,"low":325.33,"close":325.86,"volume":348000,"rsi_14":63.48,"sma_20":326.8,"sma_60":324.54,"sma_120":332.86},{"date":"2026-02-04","open":329.07,"high":335.64,"low":322.68,"close":329.41,"volume":633600,"rsi_14":60.93,"sma_20":326.85,"sma_60":324.77,"sma_120":332.83},{"date":"2026-02-05","open":330.13,"high":330.13,"low":302.41,"close":321.97,"volume":878700,"rsi_14":56.29,"sma_20":326.57,"sma_60":324.77,"sma_120":332.74},{"date":"2026-02-06","open":322.58,"high":328.85,"low":322.58,"close":324.44,"volume":399800,"rsi_14":62.84,"sma_20":326.09,"sma_60":324.77,"sma_120":332.71},{"date":"2026-02-09","open":322.68,"high":326.61,"low":316.16,"close":318.25,"volume":407425,"rsi_14":39.76,"sma_20":330.31,"sma_60":322.73,"sma_120":332.85},{"date":"2026-02-10","open":319.7,"high":329.09,"low":318.39,"close":326.51,"volume":481996,"rsi_14":41.02,"sma_20":330.01,"sma_60":323.15,"sma_120":332.89},{"date":"2026-02-11","open":327.28,"high":329.39,"low":323.55,"close":328.42,"volume":362826,"rsi_14":49.99,"sma_20":329.75,"sma_60":323.53,"sma_120":332.92},{"date":"2026-02-12","open":328.58,"high":333.94,"low":327.13,"close":332.08,"volume":633182,"rsi_14":54.06,"sma_20":329.55,"sma_60":323.98,"sma_120":332.99},{"date":"2026-02-13","open":330.57,"high":333.97,"low":327.62,"close":333.96,"volume":451225,"rsi_14":49.93,"sma_20":329.39,"sma_60":324.37,"sma_120":333.07},{"date":"2026-02-17","open":336.94,"high":344.03,"low":333.87,"close":341.87,"volume":587475,"rsi_14":61.47,"sma_20":329.72,"sma_60":324.92,"sma_120":333.2},{"date":"2026-02-18","open":341.47,"high":342.94,"low":337.33,"close":341.35,"volume":396900,"rsi_14":69.39,"sma_20":330.23,"sma_60":326.33,"sma_120":332.42},{"date":"2026-02-19","open":340.38,"high":344.12,"low":336.52,"close":338.81,"volume":291800,"rsi_14":63.05,"sma_20":331.23,"sma_60":326.96,"sma_120":332.41},{"date":"2026-02-20","open":340.89,"high":340.89,"low":333.14,"close":338.36,"volume":318004,"rsi_14":61.25,"sma_20":332.27,"sma_60":327.48,"sma_120":332.43},{"date":"2026-02-23","open":338.29,"high":341.41,"low":333.21,"close":333.71,"volume":359500,"rsi_14":55.56,"sma_20":332.98,"sma_60":327.95,"sma_120":332.4},{"date":"2026-02-24","open":333.41,"high":338.12,"low":330.25,"close":335.57,"volume":278878,"rsi_14":69.95,"sma_20":330.04,"sma_60":325.62,"sma_120":333.4},{"date":"2026-02-25","open":337.67,"high":337.67,"low":331.38,"close":331.77,"volume":427020,"rsi_14":60.59,"sma_20":330.22,"sma_60":325.89,"sma_120":333.39},{"date":"2026-02-26","open":334.39,"high":337.78,"low":331.84,"close":333.76,"volume":355092,"rsi_14":68.63,"sma_20":330.53,"sma_60":326.09,"sma_120":333.4},{"date":"2026-02-27","open":334.94,"high":334.94,"low":327.87,"close":331.46,"volume":369454,"rsi_14":69.12,"sma_20":330.4,"sma_60":326.2,"sma_120":333.43},{"date":"2026-03-02","open":330.34,"high":337.19,"low":330.34,"close":335.55,"volume":375589,"rsi_14":71.01,"sma_20":330.72,"sma_60":326.45,"sma_120":333.49},{"date":"2026-03-03","open":334.35,"high":335.39,"low":321.74,"close":331.1,"volume":468044,"rsi_14":62.5,"sma_20":331.05,"sma_60":326.62,"sma_120":333.47},{"date":"2026-03-04","open":329.71,"high":331.74,"low":327.41,"close":330.09,"volume":432106,"rsi_14":63.01,"sma_20":331.76,"sma_60":326.73,"sma_120":333.39},{"date":"2026-03-05","open":329.35,"high":331.03,"low":327.09,"close":328.84,"volume":349512,"rsi_14":60.94,"sma_20":332.11,"sma_60":326.84,"sma_120":333.26},{"date":"2026-03-06","open":327.47,"high":330.55,"low":320.39,"close":330.09,"volume":341174,"rsi_14":54.89,"sma_20":332.77,"sma_60":327.07,"sma_120":333.18},{"date":"2026-03-09","open":328.3,"high":328.3,"low":321.78,"close":324.1,"volume":359175,"rsi_14":45.28,"sma_20":333.21,"sma_60":327.2,"sma_120":333.07},{"date":"2026-03-10","open":323.24,"high":326.78,"low":319.3,"close":323.56,"volume":299821,"rsi_14":39.91,"sma_20":333.59,"sma_60":327.45,"sma_120":332.98},{"date":"2026-03-11","open":322.84,"high":323.21,"low":316.65,"close":317.61,"volume":342712,"rsi_14":32.28,"sma_20":333.51,"sma_60":327.72,"sma_120":332.79},{"date":"2026-03-12","open":316.22,"high":322.36,"low":313.68,"close":318.46,"volume":360270,"rsi_14":20.0,"sma_20":333.53,"sma_60":327.9,"sma_120":332.64},{"date":"2026-03-13","open":322.56,"high":323.59,"low":318.35,"close":318.48,"volume":232136,"rsi_14":20.94,"sma_20":333.44,"sma_60":328.07,"sma_120":332.46},{"date":"2026-03-16","open":320.09,"high":324.0,"low":318.63,"close":318.64,"volume":265854,"rsi_14":23.02,"sma_20":332.96,"sma_60":328.18,"sma_120":332.26},{"date":"2026-03-17","open":322.24,"high":324.96,"low":320.12,"close":320.61,"volume":283452,"rsi_14":30.23,"sma_20":332.47,"sma_60":328.36,"sma_120":332.04},{"date":"2026-03-18","open":318.92,"high":322.48,"low":316.5,"close":317.99,"volume":279960,"rsi_14":24.18,"sma_20":331.65,"sma_60":328.45,"sma_120":331.83},{"date":"2026-03-19","open":318.03,"high":319.83,"low":311.42,"close":314.11,"volume":299233,"rsi_14":23.01,"sma_20":330.55,"sma_60":328.51,"sma_120":331.63},{"date":"2026-03-20","open":314.13,"high":316.2,"low":312.88,"close":314.17,"volume":678932,"rsi_14":13.25,"sma_20":329.05,"sma_60":328.58,"sma_120":331.43},{"date":"2026-03-23","open":320.83,"high":324.97,"low":316.61,"close":322.4,"volume":428460,"rsi_14":34.95,"sma_20":328.14,"sma_60":328.75,"sma_120":331.3},{"date":"2026-03-24","open":322.36,"high":326.13,"low":321.48,"close":321.87,"volume":345236,"rsi_14":35.37,"sma_20":327.35,"sma_60":328.92,"sma_120":331.16},{"date":"2026-03-25","open":324.48,"high":325.67,"low":321.64,"close":322.03,"volume":237059,"rsi_14":37.08,"sma_20":326.75,"sma_60":329.15,"sma_120":330.96},{"date":"2026-03-26","open":322.1,"high":324.67,"low":319.33,"close":321.99,"volume":412583,"rsi_14":34.54,"sma_20":326.07,"sma_60":329.41,"sma_120":330.74},{"date":"2026-03-27","open":322.15,"high":322.61,"low":314.83,"close":316.07,"volume":233572,"rsi_14":34.7,"sma_20":325.19,"sma_60":329.53,"sma_120":330.56},{"date":"2026-03-30","open":318.79,"high":322.27,"low":316.57,"close":321.44,"volume":328829,"rsi_14":44.63,"sma_20":324.38,"sma_60":329.66,"sma_120":330.5},{"date":"2026-03-31","open":320.45,"high":329.54,"low":320.2,"close":324.94,"volume":376146,"rsi_14":58.02,"sma_20":323.97,"sma_60":329.7,"sma_120":330.44},{"date":"2026-04-01","open":322.94,"high":326.88,"low":319.87,"close":321.97,"volume":259219,"rsi_14":52.37,"sma_20":323.45,"sma_60":329.65,"sma_120":330.35},{"date":"2026-04-02","open":318.83,"high":328.07,"low":318.83,"close":325.17,"volume":300772,"rsi_14":58.67,"sma_20":323.16,"sma_60":329.62,"sma_120":330.28},{"date":"2026-04-06","open":323.28,"high":327.34,"low":323.02,"close":326.5,"volume":220327,"rsi_14":60.03,"sma_20":322.88,"sma_60":329.64,"sma_120":330.23},{"date":"2026-04-07","open":323.96,"high":327.91,"low":323.39,"close":325.46,"volume":298604,"rsi_14":56.36,"sma_20":322.85,"sma_60":329.62,"sma_120":330.14},{"date":"2026-04-08","open":327.32,"high":332.12,"low":325.99,"close":331.31,"volume":323362,"rsi_14":65.95,"sma_20":323.14,"sma_60":329.63,"sma_120":330.04},{"date":"2026-04-09","open":329.42,"high":337.2,"low":329.42,"close":333.64,"volume":281854,"rsi_14":74.18,"sma_20":323.85,"sma_60":329.7,"sma_120":329.96},{"date":"2026-04-10","open":333.07,"high":337.74,"low":325.48,"close":327.94,"volume":294313,"rsi_14":64.89,"sma_20":324.24,"sma_60":329.61,"sma_120":329.8},{"date":"2026-04-13","open":326.13,"high":331.88,"low":326.05,"close":331.48,"volume":348879,"rsi_14":60.84,"sma_20":324.88,"sma_60":329.55,"sma_120":329.7},{"date":"2026-04-14","open":330.66,"high":340.99,"low":328.39,"close":339.24,"volume":544490,"rsi_14":67.72,"sma_20":325.92,"sma_60":329.63,"sma_120":329.63},{"date":"2026-04-15","open":339.25,"high":347.57,"low":338.19,"close":343.59,"volume":384188,"rsi_14":70.46,"sma_20":327.09,"sma_60":329.76,"sma_120":329.56},{"date":"2026-04-16","open":344.25,"high":347.21,"low":341.54,"close":342.39,"volume":352321,"rsi_14":69.12,"sma_20":328.32,"sma_60":329.84,"sma_120":329.5},{"date":"2026-04-17","open":341.87,"high":350.68,"low":341.82,"close":349.43,"volume":344049,"rsi_14":80.23,"sma_20":330.08,"sma_60":330.01,"sma_120":329.46},{"date":"2026-04-20","open":348.41,"high":353.18,"low":347.91,"close":348.59,"volume":311152,"rsi_14":76.89,"sma_20":331.82,"sma_60":330.2,"sma_120":329.37},{"date":"2026-04-21","open":352.09,"high":352.09,"low":347.05,"close":347.77,"volume":354835,"rsi_14":73.83,"sma_20":333.09,"sma_60":330.45,"sma_120":329.24},{"date":"2026-04-22","open":347.34,"high":348.76,"low":342.02,"close":342.98,"volume":330955,"rsi_14":71.31,"sma_20":334.16,"sma_60":330.51,"sma_120":329.12},{"date":"2026-04-23","open":341.83,"high":349.86,"low":341.83,"close":348.75,"volume":330914,"rsi_14":72.51,"sma_20":335.5,"sma_60":330.82,"sma_120":329.11},{"date":"2026-04-24","open":347.46,"high":348.73,"low":341.16,"close":341.37,"volume":230204,"rsi_14":62.71,"sma_20":336.47,"sma_60":331.02,"sma_120":329.08},{"date":"2026-04-27","open":339.47,"high":344.02,"low":339.47,"close":341.51,"volume":253768,"rsi_14":64.01,"sma_20":337.76,"sma_60":331.11,"sma_120":329.02},{"date":"2026-04-28","open":345.06,"high":347.46,"low":342.5,"close":345.04,"volume":209787,"rsi_14":62.53,"sma_20":338.95,"sma_60":331.35,"sma_120":328.94},{"date":"2026-04-29","open":343.66,"high":345.75,"low":338.83,"close":341.99,"volume":349513,"rsi_14":57.36,"sma_20":339.79,"sma_60":331.6,"sma_120":328.9},{"date":"2026-04-30","open":333.77,"high":358.75,"low":332.3,"close":354.67,"volume":524398,"rsi_14":71.34,"sma_20":341.45,"sma_60":332.22,"sma_120":329.04},{"date":"2026-05-01","open":357.34,"high":358.37,"low":350.35,"close":351.5,"volume":399479,"rsi_14":65.99,"sma_20":342.76,"sma_60":332.68,"sma_120":329.07},{"date":"2026-05-04","open":349.01,"high":353.45,"low":343.19,"close":345.48,"volume":370161,"rsi_14":54.97,"sma_20":343.71,"sma_60":333.11,"sma_120":329.04},{"date":"2026-05-05","open":348.44,"high":351.03,"low":345.28,"close":347.63,"volume":336156,"rsi_14":53.5,"sma_20":344.84,"sma_60":333.63,"sma_120":329.05},{"date":"2026-05-06","open":349.45,"high":352.23,"low":348.12,"close":349.84,"volume":267685,"rsi_14":56.29,"sma_20":345.77,"sma_60":334.16,"sma_120":329.08},{"date":"2026-05-07","open":349.03,"high":352.87,"low":345.77,"close":349.67,"volume":354123,"rsi_14":50.1,"sma_20":346.57,"sma_60":334.64,"sma_120":329.1},{"date":"2026-05-08","open":346.15,"high":351.91,"low":346.15,"close":349.46,"volume":261655,"rsi_14":50.74,"sma_20":347.65,"sma_60":335.14,"sma_120":329.12},{"date":"2026-05-11","open":350.49,"high":353.23,"low":346.6,"close":348.73,"volume":375204,"rsi_14":50.81,"sma_20":348.52,"sma_60":335.62,"sma_120":329.17},{"date":"2026-05-12","open":349.16,"high":352.81,"low":344.61,"close":349.61,"volume":351963,"rsi_14":56.8,"sma_20":349.04,"sma_60":335.97,"sma_120":329.56},{"date":"2026-05-13","open":348.2,"high":351.58,"low":341.95,"close":345.93,"volume":272723,"rsi_14":46.93,"sma_20":349.16,"sma_60":336.34,"sma_120":331.06},{"date":"2026-05-14","open":347.17,"high":350.55,"low":345.91,"close":345.95,"volume":309773,"rsi_14":56.03,"sma_20":349.35,"sma_60":336.44,"sma_120":330.21},{"date":"2026-05-15","open":347.06,"high":349.97,"low":345.75,"close":349.61,"volume":343425,"rsi_14":59.61,"sma_20":349.35,"sma_60":336.66,"sma_120":330.52},{"date":"2026-05-18","open":349.3,"high":358.17,"low":349.27,"close":353.74,"volume":370726,"rsi_14":60.16,"sma_20":349.61,"sma_60":336.82,"sma_120":330.87},{"date":"2026-05-19","open":354.07,"high":359.15,"low":349.95,"close":354.94,"volume":365347,"rsi_14":65.84,"sma_20":349.97,"sma_60":337.07,"sma_120":331.2},{"date":"2026-05-20","open":356.58,"high":357.98,"low":353.46,"close":356.32,"volume":255639,"rsi_14":52.93,"sma_20":350.65,"sma_60":337.38,"sma_120":331.5},{"date":"2026-05-21","open":354.4,"high":357.43,"low":351.56,"close":354.36,"volume":356691,"rsi_14":55.0,"sma_20":350.92,"sma_60":337.72,"sma_120":331.81},{"date":"2026-05-22","open":354.35,"high":356.11,"low":350.27,"close":350.64,"volume":192004,"rsi_14":60.07,"sma_20":351.39,"sma_60":337.98,"sma_120":332.03},{"date":"2026-05-26","open":351.85,"high":355.05,"low":349.17,"close":350.15,"volume":219244,"rsi_14":55.12,"sma_20":351.82,"sma_60":338.25,"sma_120":332.23},{"date":"2026-05-27","open":350.34,"high":353.62,"low":340.73,"close":341.32,"volume":238273,"rsi_14":36.18,"sma_20":351.63,"sma_60":338.31,"sma_120":332.38},{"date":"2026-05-28","open":343.75,"high":343.8,"low":331.13,"close":331.28,"volume":376777,"rsi_14":27.54,"sma_20":351.1,"sma_60":338.29,"sma_120":332.45},{"date":"2026-05-29","open":328.31,"high":330.69,"low":320.2,"close":322.13,"volume":786017,"rsi_14":22.59,"sma_20":349.46,"sma_60":338.12,"sma_120":332.42},{"date":"2026-06-01","open":320.11,"high":325.39,"low":318.62,"close":322.94,"volume":476135,"rsi_14":24.08,"sma_20":348.02,"sma_60":337.98,"sma_120":332.41},{"date":"2026-06-02","open":322.61,"high":325.62,"low":318.9,"close":318.91,"volume":424584,"rsi_14":21.09,"sma_20":346.69,"sma_60":337.76,"sma_120":332.42},{"date":"2026-06-03","open":318.33,"high":322.0,"low":314.92,"close":316.26,"volume":541134,"rsi_14":21.45,"sma_20":345.1,"sma_60":337.6,"sma_120":332.4},{"date":"2026-06-04","open":320.33,"high":325.15,"low":317.01,"close":317.63,"volume":739550,"rsi_14":23.39,"sma_20":343.49,"sma_60":337.46,"sma_120":332.46},{"date":"2026-06-05","open":319.52,"high":333.73,"low":318.33,"close":332.45,"volume":724502,"rsi_14":36.75,"sma_20":342.63,"sma_60":337.68,"sma_120":332.7},{"date":"2026-06-08","open":329.26,"high":332.55,"low":328.6,"close":328.99,"volume":528016,"rsi_14":30.64,"sma_20":341.6,"sma_60":337.83,"sma_120":332.86},{"date":"2026-06-09","open":330.07,"high":333.74,"low":328.9,"close":329.91,"volume":468426,"rsi_14":30.25,"sma_20":340.64,"sma_60":338.02,"sma_120":333.05},{"date":"2026-06-10","open":328.75,"high":338.42,"low":328.75,"close":334.58,"volume":304616,"rsi_14":33.81,"sma_20":339.9,"sma_60":338.29,"sma_120":333.24},{"date":"2026-06-11","open":337.58,"high":338.51,"low":333.8,"close":334.28,"volume":358086,"rsi_14":34.68,"sma_20":339.31,"sma_60":338.52,"sma_120":333.44},{"date":"2026-06-12","open":339.46,"high":339.91,"low":333.6,"close":339.4,"volume":402969,"rsi_14":39.65,"sma_20":338.87,"sma_60":338.84,"sma_120":333.64},{"date":"2026-06-15","open":337.7,"high":342.15,"low":337.5,"close":338.6,"volume":340457,"rsi_14":39.64,"sma_20":338.23,"sma_60":339.22,"sma_120":333.87},{"date":"2026-06-16","open":340.9,"high":344.74,"low":336.73,"close":337.74,"volume":370728,"rsi_14":45.11,"sma_20":337.32,"sma_60":339.58,"sma_120":334.08},{"date":"2026-06-17","open":336.22,"high":342.84,"low":332.57,"close":337.52,"volume":492571,"rsi_14":54.64,"sma_20":336.35,"sma_60":339.8,"sma_120":334.28},{"date":"2026-06-18","open":335.45,"high":339.42,"low":333.71,"close":335.63,"volume":1246885,"rsi_14":64.56,"sma_20":335.21,"sma_60":340.0,"sma_120":334.46},{"date":"2026-06-22","open":339.96,"high":344.65,"low":336.05,"close":339.3,"volume":545087,"rsi_14":66.76,"sma_20":334.34,"sma_60":340.25,"sma_120":334.7},{"date":"2026-06-23","open":341.14,"high":344.16,"low":339.04,"close":343.56,"volume":516591,"rsi_14":76.29,"sma_20":333.88,"sma_60":340.58,"sma_120":334.99},{"date":"2026-06-24","open":344.45,"high":349.51,"low":343.45,"close":345.74,"volume":453221,"rsi_14":82.34,"sma_20":333.57,"sma_60":341.05,"sma_120":335.29},{"date":"2026-06-25","open":343.0,"high":348.23,"low":340.17,"close":343.02,"volume":356359,"rsi_14":76.76,"sma_20":333.55,"sma_60":341.38,"sma_120":335.52},{"date":"2026-06-26","open":345.42,"high":355.7,"low":344.9,"close":355.52,"volume":622273,"rsi_14":75.39,"sma_20":334.67,"sma_60":341.85,"sma_120":335.78},{"date":"2026-06-29","open":353.55,"high":361.26,"low":352.14,"close":360.79,"volume":435805,"rsi_14":84.39,"sma_20":336.51,"sma_60":342.47,"sma_120":336.06},{"date":"2026-06-30","open":360.66,"high":360.9,"low":356.73,"close":357.23,"volume":383515,"rsi_14":77.49,"sma_20":338.12,"sma_60":342.97,"sma_120":336.3},{"date":"2026-07-01","open":360.0,"high":364.18,"low":357.39,"close":359.93,"volume":444173,"rsi_14":76.57,"sma_20":340.08,"sma_60":343.5,"sma_120":336.57},{"date":"2026-07-02","open":361.37,"high":372.36,"low":357.88,"close":371.35,"volume":389397,"rsi_14":81.81,"sma_20":342.74,"sma_60":344.23,"sma_120":336.92},{"date":"2026-07-06","open":370.0,"high":374.26,"low":367.24,"close":372.93,"volume":414282,"rsi_14":81.31,"sma_20":345.42,"sma_60":344.89,"sma_120":337.26},{"date":"2026-07-07","open":375.0,"high":379.21,"low":373.19,"close":373.22,"volume":307711,"rsi_14":82.59,"sma_20":347.35,"sma_60":345.52,"sma_120":337.61},{"date":"2026-07-08","open":369.79,"high":376.48,"low":369.79,"close":371.29,"volume":286035,"rsi_14":81.15,"sma_20":349.38,"sma_60":346.21,"sma_120":337.91},{"date":"2026-07-09","open":367.2,"high":375.49,"low":367.2,"close":371.0,"volume":397195,"rsi_14":81.21,"sma_20":351.34,"sma_60":346.84,"sma_120":338.19},{"date":"2026-07-10","open":371.89,"high":372.55,"low":368.86,"close":370.58,"volume":226737,"rsi_14":82.87,"sma_20":353.02,"sma_60":347.32,"sma_120":338.47},{"date":"2026-07-13","open":373.31,"high":378.86,"low":372.5,"close":377.89,"volume":271435,"rsi_14":84.18,"sma_20":355.11,"sma_60":347.86,"sma_120":338.81},{"date":"2026-07-14","open":374.37,"high":377.72,"low":371.24,"close":371.85,"volume":281655,"rsi_14":74.48,"sma_20":356.74,"sma_60":348.32,"sma_120":339.08},{"date":"2026-07-15","open":369.01,"high":370.51,"low":361.07,"close":364.13,"volume":345567,"rsi_14":64.37,"sma_20":358.01,"sma_60":348.53,"sma_120":339.27},{"date":"2026-07-16","open":364.38,"high":373.43,"low":364.38,"close":373.22,"volume":278120,"rsi_14":71.56,"sma_20":359.79,"sma_60":348.91,"sma_120":339.55},{"date":"2026-07-17","open":375.26,"high":385.69,"low":375.26,"close":382.57,"volume":475056,"rsi_14":70.2,"sma_20":362.04,"sma_60":349.45,"sma_120":339.95},{"date":"2026-07-20","open":380.92,"high":383.56,"low":378.31,"close":378.99,"volume":444704,"rsi_14":63.8,"sma_20":364.2,"sma_60":350.01,"sma_120":340.26},{"date":"2026-07-21","open":377.75,"high":379.3,"low":374.0,"close":377.09,"volume":426705,"rsi_14":65.64,"sma_20":366.1,"sma_60":350.46,"sma_120":340.64},{"date":"2026-07-22","open":378.32,"high":378.32,"low":372.12,"close":373.07,"volume":384777,"rsi_14":60.21,"sma_20":367.58,"sma_60":350.95,"sma_120":340.99},{"date":"2026-07-23","open":370.72,"high":376.5,"low":369.46,"close":375.56,"volume":409828,"rsi_14":53.87,"sma_20":369.07,"sma_60":351.49,"sma_120":341.3},{"date":"2026-07-24","open":376.79,"high":386.87,"low":376.22,"close":385.12,"volume":313057,"rsi_14":59.63,"sma_20":371.17,"sma_60":352.12,"sma_120":341.73},{"date":"2026-07-27","open":385.0,"high":390.53,"low":385.0,"close":389.34,"volume":319333,"rsi_14":61.89,"sma_20":372.86,"sma_60":352.87,"sma_120":342.24},{"date":"2026-07-28","open":393.11,"high":401.07,"low":392.85,"close":398.7,"volume":324353,"rsi_14":68.24,"sma_20":374.76,"sma_60":353.57,"sma_120":342.9},{"date":"2026-07-29","open":395.68,"high":399.83,"low":391.94,"close":393.89,"volume":458226,"rsi_14":64.27,"sma_20":376.58,"sma_60":354.24,"sma_120":343.46},{"date":"2026-07-30","open":378.63,"high":388.97,"low":368.33,"close":375.36,"volume":692283,"rsi_14":52.49,"sma_20":377.36,"sma_60":354.71,"sma_120":343.91},{"date":"2026-07-31","open":369.13,"high":376.65,"low":368.92,"close":374.15,"volume":433681,"rsi_14":47.94,"sma_20":377.5,"sma_60":355.12,"sma_120":344.37},{"date":"2026-08-03","open":374.31,"high":379.0,"low":370.19,"close":372.05,"volume":357839,"rsi_14":50.07,"sma_20":377.45,"sma_60":355.45,"sma_120":345.3},{"date":"2026-08-04","open":365.0,"high":370.38,"low":364.36,"close":369.21,"volume":338471,"rsi_14":53.06,"sma_20":377.25,"sma_60":355.74,"sma_120":345.63},{"date":"2026-08-05","open":373.74,"high":376.12,"low":369.54,"close":373.28,"volume":388922,"rsi_14":49.97,"sma_20":377.35,"sma_60":356.1,"sma_120":345.97},{"date":"2026-08-06","open":375.18,"high":376.63,"low":368.97,"close":370.35,"volume":314802,"rsi_14":41.41,"sma_20":377.31,"sma_60":356.43,"sma_120":346.25},{"date":"2026-08-07","open":365.79,"high":375.04,"low":364.56,"close":374.96,"volume":289641,"rsi_14":47.21,"sma_20":377.54,"sma_60":356.82,"sma_120":346.56},{"date":"2026-08-10","open":369.62,"high":374.52,"low":368.23,"close":369.9,"volume":254907,"rsi_14":45.18,"sma_20":377.13,"sma_60":357.18,"sma_120":346.76},{"date":"2026-08-11","open":368.09,"high":369.98,"low":365.59,"close":365.7,"volume":215693,"rsi_14":45.12,"sma_20":376.83,"sma_60":357.48,"sma_120":346.93},{"date":"2026-08-12","open":362.86,"high":366.65,"low":362.82,"close":363.67,"volume":269277,"rsi_14":42.13,"sma_20":376.81,"sma_60":357.68,"sma_120":347.1},{"date":"2026-08-13","open":360.63,"high":369.94,"low":360.63,"close":366.05,"volume":362881},{"date":"2026-08-14","open":367.23,"high":370.35,"low":366.29,"close":370.11,"volume":204363,"rsi_14":35.9,"sma_20":375.83,"sma_60":358.07,"sma_120":347.57},{"date":"2026-08-17","open":373.81,"high":373.81,"low":364.3,"close":365.15,"volume":238498},{"date":"2026-08-18","open":369.53,"high":373.32,"low":367.31,"close":367.38,"volume":245822,"rsi_14":28.4,"sma_20":374.65,"sma_60":358.36,"sma_120":348.04},{"date":"2026-08-19","open":369.62,"high":371.21,"low":362.74,"close":363.93,"volume":238980,"rsi_14":37.61,"sma_20":374.19,"sma_60":358.55,"sma_120":348.26},{"date":"2026-08-20","open":362.77,"high":370.49,"low":362.58,"close":368.36,"volume":264519,"rsi_14":44.13,"sma_20":373.83,"sma_60":358.82,"sma_120":348.54},{"date":"2026-08-21","open":369.0,"high":372.0,"low":369.0,"close":370.06,"volume":226742,"rsi_14":47.97,"sma_20":373.08,"sma_60":359.27,"sma_120":348.79},{"date":"2026-08-24","open":373.89,"high":377.74,"low":372.69,"close":376.79,"volume":237280,"rsi_14":57.16,"sma_20":372.45,"sma_60":359.99,"sma_120":349.14},{"date":"2026-08-25","open":376.64,"high":377.07,"low":372.49,"close":375.39,"volume":191049},{"date":"2026-08-26","open":375.21,"high":380.85,"low":370.0,"close":379.78,"volume":250200,"rsi_14":59.21,"sma_20":370.59,"sma_60":361.77,"sma_120":349.87},{"date":"2026-08-27","open":377.05,"high":380.51,"low":372.63,"close":377.66,"volume":259868,"rsi_14":52.75,"sma_20":370.7,"sma_60":362.71,"sma_120":350.24},{"date":"2026-08-28","open":381.99,"high":381.99,"low":376.42,"close":377.61,"volume":265755,"rsi_14":58.74,"sma_20":370.87,"sma_60":363.7,"sma_120":350.65},{"date":"2026-08-31","open":375.91,"high":377.44,"low":373.62,"close":374.65,"volume":452584,"rsi_14":60.43,"sma_20":371.0,"sma_60":364.62,"sma_120":351.04},{"date":"2026-09-01","open":377.5,"high":383.77,"low":377.2,"close":378.61,"volume":369283},{"date":"2026-09-02","open":380.22,"high":383.96,"low":377.54,"close":378.28,"volume":380032,"rsi_14":64.3,"sma_20":371.72,"sma_60":366.15,"sma_120":351.99},{"date":"2026-09-03","open":382.38,"high":388.02,"low":382.3,"close":386.25,"volume":308248},{"date":"2026-09-04","open":381.06,"high":384.93,"low":380.2,"close":380.87,"volume":236573,"rsi_14":66.69,"sma_20":372.81,"sma_60":367.79,"sma_120":353.04},{"date":"2026-09-08","open":374.94,"high":376.64,"low":369.83,"close":369.83,"volume":534915,"rsi_14":52.33,"sma_20":372.81,"sma_60":368.36,"sma_120":353.44},{"date":"2026-09-09","open":365.85,"high":370.01,"low":361.7,"close":367.87,"volume":376976,"rsi_14":53.62,"sma_20":372.91,"sma_60":368.83,"sma_120":353.83},{"date":"2026-09-10","open":370.39,"high":371.82,"low":366.78,"close":371.03,"volume":360316},{"date":"2026-09-11","open":373.99,"high":374.76,"low":368.22,"close":371.71,"volume":323755,"rsi_14":51.58,"sma_20":373.57,"sma_60":369.93,"sma_120":354.76},{"date":"2026-09-14","open":377.94,"high":381.08,"low":376.69,"close":379.54,"volume":320133},{"date":"2026-09-15","open":378.61,"high":380.22,"low":376.52,"close":379.55,"volume":342103,"rsi_14":54.12,"sma_20":374.76,"sma_60":371.37,"sma_120":355.68},{"date":"2026-09-16","open":377.85,"high":380.57,"low":374.51,"close":377.77,"volume":379949,"rsi_14":48.11,"sma_20":375.28,"sma_60":372.01,"sma_120":356.13},{"date":"2026-09-17","open":378.28,"high":382.32,"low":374.47,"close":380.12,"volume":438181,"rsi_14":52.49,"sma_20":376.09,"sma_60":372.62,"sma_120":356.6},{"date":"2026-09-18","open":383.04,"high":383.04,"low":373.39,"close":374.85,"volume":1806788,"rsi_14":47.48,"sma_20":376.41,"sma_60":373.1,"sma_120":357.07},{"date":"2026-09-21","open":378.7,"high":378.7,"low":368.02,"close":369.42,"volume":386001,"rsi_14":45.42,"sma_20":376.38,"sma_60":373.54,"sma_120":357.46},{"date":"2026-09-22","open":373.01,"high":373.92,"low":366.49,"close":370.96,"volume":421585},{"date":"2026-09-23","open":371.41,"high":376.84,"low":370.71,"close":372.36,"volume":291331,"rsi_14":44.85,"sma_20":375.94,"sma_60":373.99,"sma_120":358.23},{"date":"2026-09-24","open":374.3,"high":376.99,"low":371.92,"close":371.96,"volume":284984,"rsi_14":35.25,"sma_20":375.55,"sma_60":374.24,"sma_120":358.6},{"date":"2026-09-25","open":373.5,"high":376.95,"low":367.67,"close":370.43,"volume":282163,"rsi_14":38.24,"sma_20":375.18,"sma_60":374.41,"sma_120":358.95},{"date":"2026-09-28","open":369.78,"high":371.76,"low":368.69,"close":369.8,"volume":270132},{"date":"2026-09-29","open":367.32,"high":370.26,"low":364.4,"close":368.81,"volume":342059,"rsi_14":51.42,"sma_20":374.5,"sma_60":374.32,"sma_120":359.6},{"date":"2026-09-30","open":369.02,"high":370.75,"low":364.69,"close":365.17,"volume":443082},{"date":"2026-10-01","open":363.01,"high":369.93,"low":363.01,"close":368.72,"volume":427941,"rsi_14":46.07,"sma_20":373.36,"sma_60":374.14,"sma_120":360.18},{"date":"2026-10-02","open":368.36,"high":369.97,"low":365.63,"close":368.27,"volume":401703,"rsi_14":30.55,"sma_20":372.45,"sma_60":374.1,"sma_120":360.46},{"date":"2026-10-05","open":368.83,"high":370.85,"low":366.75,"close":366.81,"volume":336132},{"date":"2026-10-06","open":365.97,"high":371.89,"low":364.46,"close":366.84,"volume":287164,"rsi_14":30.91,"sma_20":371.6,"sma_60":373.85,"sma_120":360.85},{"date":"2026-10-07","open":366.04,"high":368.0,"low":361.25,"close":362.3,"volume":431409,"rsi_14":21.11,"sma_20":371.32,"sma_60":373.69,"sma_120":361.0},{"date":"2026-10-08","open":361.92,"high":375.43,"low":361.92,"close":373.1,"volume":428118,"rsi_14":47.54,"sma_20":371.42,"sma_60":373.84,"sma_120":361.18},{"date":"2026-10-09","open":370.75,"high":373.4,"low":365.98,"close":368.37,"volume":325341,"rsi_14":48.53,"sma_20":371.26,"sma_60":373.76,"sma_120":361.33},{"date":"2026-10-12","open":373.9,"high":375.06,"low":370.9,"close":372.53,"volume":287641,"rsi_14":52.06,"sma_20":370.91,"sma_60":373.59,"sma_120":361.52},{"date":"2026-10-13","open":375.95,"high":377.84,"low":371.5,"close":374.72,"volume":238982,"rsi_14":52.99,"sma_20":370.66,"sma_60":373.52,"sma_120":361.77},{"date":"2026-10-14","open":374.5,"high":376.45,"low":368.9,"close":375.47,"volume":294944,"rsi_14":54.62,"sma_20":370.56,"sma_60":373.49,"sma_120":361.98},{"date":"2026-10-15","open":381.79,"high":385.3,"low":378.49,"close":381.35,"volume":393683,"rsi_14":62.35,"sma_20":370.61,"sma_60":373.63,"sma_120":362.29},{"date":"2026-10-16","open":380.42,"high":389.11,"low":380.42,"close":389.1,"volume":299413,"rsi_14":68.88,"sma_20":371.32,"sma_60":373.85,"sma_120":362.67},{"date":"2026-10-19","open":385.72,"high":392.01,"low":385.72,"close":390.49,"volume":351250,"rsi_14":71.03,"sma_20":372.37,"sma_60":373.94,"sma_120":363.03},{"date":"2026-10-20","open":392.89,"high":396.9,"low":390.56,"close":393.19,"volume":250878,"rsi_14":77.85,"sma_20":373.49,"sma_60":374.01,"sma_120":363.44},{"date":"2026-10-21","open":393.49,"high":395.33,"low":389.58,"close":394.78,"volume":286327,"rsi_14":77.01,"sma_20":374.62,"sma_60":373.95,"sma_120":363.76},{"date":"2026-10-22","open":398.0,"high":408.11,"low":396.67,"close":407.48,"volume":355400,"rsi_14":82.31,"sma_20":376.39,"sma_60":374.17,"sma_120":364.21}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":5.27,"pbr":0.88,"ttm_eps":null,"close":368.2719},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":5.57,"pbr":0.84,"ttm_eps":null,"close":380.7096},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":11.48,"pbr":0.86,"ttm_eps":null,"close":354.0002},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":17.95,"pbr":0.85,"ttm_eps":null,"close":356.8398},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":16.75,"pbr":0.76,"ttm_eps":null,"close":335.7325},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":29.87,"pbr":0.76,"ttm_eps":null,"close":343.8144},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":7.77,"pbr":0.73,"ttm_eps":null,"close":335.2689},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":6.16,"pbr":0.72,"ttm_eps":null,"close":324.9352},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":7.1,"pbr":0.78,"ttm_eps":null,"close":357.23}],"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":"Everest Group Ltd","phase":"above-fold","symbol_resolved":true}