{"status":"ok","report":{"price_analysis":{"current":317.28,"change_1d":-1.1,"change_7d":-6.7,"change_30d":-8.2,"high_30d":359.98,"low_30d":316.9899,"position_in_range":1.0,"support":321.29,"resistance":355.68},"summary":"Alphabet Inc.(GOOG)은 Communication Services 섹터 US 시장 종목입니다, 시가총액 1.74조. 현재가 $317.28, 전일 대비 -1.1%, 30일 -8.2%. PER 15.9배 / ROE 7.9%. 기술적 시그널: RSI 24(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 15.9배입니다. ROE 7.9%입니다. 시가총액 1.74조. 매출 4458.67억, 영업이익 1476.28억.","grade":"C","comment":"PER 15.94배, ROE 7.86%","per":15.94,"pbr":4.06,"roe":7.86,"eps":19.91,"revenue":445867000000.0,"operating_income":147628000000.0,"net_income":128911430000.0,"market_cap":1744925239189,"profit_margin":28.91,"roa":5.46,"operating_margin":33.11,"gross_margin":61.65,"debt_ratio":0.17604921309018237,"total_assets":921983000000.0,"total_equity":640480000000.0,"total_debt":112756000000.0,"dividend_yield":0.26,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 24.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-3.89)가 시그널선(-0.95)을 하회합니다(데드크로스). 현재가가 SMA20(340)과 SMA60(342) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 323~356 (현재 위치 -16%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 24","rsi_14":24.45641716374834,"macd":-3.8887175145759443,"macd_signal":-0.953380666473739,"sma_20":339.52599999999995,"sma_60":342.3175,"bb_upper":356.2864097801933,"bb_lower":322.7655902198066,"atr_14":8.169150000000002},"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 15.94x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":68,"summary":"매출 +9.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":9.0,"unit":"%","percentile":74,"direction":"higher_better"},{"name":"영업이익 성장률","value":2.7,"unit":"%","percentile":61,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 7.9%","metrics":[{"name":"ROE","value":7.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":33.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":28.91,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":5.46,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":26,"summary":"RSI 24","metrics":[{"name":"RSI (14)","value":24.5,"unit":"","percentile":24,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.2,"unit":"%","percentile":23,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":69,"summary":"유동비율 2.7x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":2.72,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.09,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":115.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.05,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 15.94x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +9.0%"},"profitability":{"grade":"C","reason":"ROE 7.9%"},"momentum":{"grade":"D","reason":"RSI 24"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":5.46,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":7.86,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":19.6,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.18,"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":0.15,"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":61.65,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":33.11,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":28.91,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":6,"total_count":8,"overall_comment":"8개 지표 중 6개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)","버핏 체크리스트 6/8 통과"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)","버핏 체크리스트 6/8 통과"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":15.94,"current_pbr":4.06,"per_5y_high":28.99,"per_5y_low":17.05,"per_5y_avg":21.77,"per_percentile":0.0,"pbr_5y_high":9.51,"pbr_5y_low":5.68,"pbr_5y_avg":7.27,"pbr_percentile":0.0,"per_5y_median":21.87,"pbr_5y_median":7.35,"history":[{"quarter":"2024-Q2","per":24.0,"pbr":7.63},{"quarter":"2024-Q3","per":20.77,"pbr":6.67},{"quarter":"2024-Q4","per":22.66,"pbr":7.35},{"quarter":"2025-Q1","per":17.05,"pbr":5.68},{"quarter":"2025-Q2","per":18.84,"pbr":6.14},{"quarter":"2025-Q3","per":23.97,"pbr":7.92},{"quarter":"2025-Q4","per":28.99,"pbr":9.51},{"quarter":"2026-Q1","per":21.87,"pbr":7.55},{"quarter":"2026-Q2","per":17.75,"pbr":6.95},{"quarter":"현재","per":15.94,"pbr":4.06}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":182.0239,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":166.1358,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":189.4539,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":155.5981,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":176.8849,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":243.0725,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":313.3939,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":286.6854,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":353.33,"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":"Communication Services","industry":"Internet Content & Information"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":24.0,"eps":7.5842,"close":182.02,"source":"reported"},{"date":"2024-07","per":22.66,"eps":7.5842,"close":171.83,"source":"reported"},{"date":"2024-08","per":21.6,"eps":7.5842,"close":163.85,"source":"reported"},{"date":"2024-09","per":20.77,"eps":8.0007,"close":166.14,"source":"reported"},{"date":"2024-10","per":21.45,"eps":8.0007,"close":171.6,"source":"reported"},{"date":"2024-11","per":21.18,"eps":8.0007,"close":169.41,"source":"reported"},{"date":"2024-12","per":22.66,"eps":8.3608,"close":189.45,"source":"reported"},{"date":"2025-01","per":24.46,"eps":8.3608,"close":204.54,"source":"reported"},{"date":"2025-02","per":20.49,"eps":8.3608,"close":171.33,"source":"reported"},{"date":"2025-03","per":17.05,"eps":9.1235,"close":155.6,"source":"reported"},{"date":"2025-04","per":17.56,"eps":9.1235,"close":160.24,"source":"reported"},{"date":"2025-05","per":18.87,"eps":9.1235,"close":172.15,"source":"reported"},{"date":"2025-06","per":18.84,"eps":9.39,"close":176.88,"source":"reported"},{"date":"2025-07","per":20.48,"eps":9.39,"close":192.31,"source":"reported"},{"date":"2025-08","per":22.68,"eps":9.39,"close":212.92,"source":"reported"},{"date":"2025-09","per":23.97,"eps":10.14,"close":243.07,"source":"reported"},{"date":"2025-10","per":27.74,"eps":10.14,"close":281.27,"source":"reported"},{"date":"2025-11","per":31.51,"eps":10.14,"close":319.49,"source":"reported"},{"date":"2025-12","per":28.99,"eps":10.81,"close":313.39,"source":"reported"},{"date":"2026-01","per":31.28,"eps":10.81,"close":338.09,"source":"reported"},{"date":"2026-02","per":28.77,"eps":10.81,"close":311.03,"source":"reported"},{"date":"2026-03","per":21.87,"eps":13.11,"close":286.69,"source":"reported"},{"date":"2026-04","per":29.12,"eps":13.11,"close":381.71,"source":"reported"},{"date":"2026-05","per":28.7,"eps":13.11,"close":376.2,"source":"reported"},{"date":"2026-06","per":17.75,"eps":19.91,"close":353.33,"source":"reported"},{"date":"2026-07","per":17.91,"eps":19.91,"close":356.65,"source":"reported"},{"date":"2026-08","per":16.85,"eps":19.91,"close":335.41,"source":"reported"},{"date":"2026-09","per":17.11,"eps":19.91,"close":340.74,"source":"reported"},{"date":"2026-10","per":15.94,"eps":19.91,"close":317.28,"source":"reported"}],"trailing_per_history_meta":{"avg":22.49,"std":4.55,"upper_1sd":27.05,"lower_1sd":17.94,"current":15.94,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.26,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"A","percentile":92,"summary":"배당성향 4%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":4.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":24.1,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.09,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.26,"summary":"배당수익률 0.26%","metrics":[{"name":"배당수익률","value":0.26,"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":"15.9배"},{"label":"PBR","value":"4.1배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"7.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"view_distribution","label":"AI 장인 관점분포","as_of":"2026-09-10","age_days":44,"t_class":"T1","status":"stale"}],"oldest":{"key":"view_distribution","label":"AI 장인 관점분포","age_days":44},"summary":"가격 1일 전 · 기술지표 1일 전 · AI 장인 관점분포 44일 전"},"view_distribution":{"available":true,"n":10,"agreement_level":"MEDIUM","agreement_label":"합의도 보통","coverage_level":"full","as_of":"2026-09-10"},"data_summary":{"axes_covered":4,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금","관점 분포"],"sections_available":20,"sections_total":25},"consensus":{"available":true,"analyst_count":14},"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":"2026-10-23T23:04:29.990776+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.07861442980264802,"dividend_yield":null,"eps":9.11,"revenue":119796000000.0,"operating_income":40770000000.0,"net_income":50350970000.0,"market_cap":null,"profit_margin":0.42030593675915723,"operating_margin":0.3403285585495342,"roa":0.054611603467742895,"gross_margin":0.6164896991552306,"total_equity":640480000000.0,"total_assets":921983000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":30.58,"pbr":9.3,"roe":0.05899364172233293,"dividend_yield":0.26,"eps":5.11,"revenue":109896000000.0,"operating_income":39696000000.0,"net_income":28242970000.0,"market_cap":3999026119000.0,"profit_margin":0.2569972519472956,"operating_margin":0.36121423891679405,"roa":0.04012247147754216,"gross_margin":0.6244540292640315,"total_equity":478746000000.0,"total_assets":703919000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.08297111483028909,"dividend_yield":null,"eps":2.82,"revenue":113829000000.0,"operating_income":35934000000.0,"net_income":34455000000.0,"market_cap":null,"profit_margin":0.3026908784228975,"operating_margin":0.315684052394381,"roa":0.05788022799316625,"gross_margin":0.597931985697845,"total_equity":415265000000.0,"total_assets":595281000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.04100243753021064,"dividend_yield":null,"eps":2.87,"revenue":102346000000.0,"operating_income":31228000000.0,"net_income":15862490000.0,"market_cap":null,"profit_margin":0.15498886131358333,"operating_margin":0.30512184159615424,"roa":0.029568325476402178,"gross_margin":0.5957927031833193,"total_equity":386867000000.0,"total_assets":536469000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.07769290965402462,"dividend_yield":null,"eps":2.31,"revenue":96428000000.0,"operating_income":31271000000.0,"net_income":28196000000.0,"market_cap":null,"profit_margin":0.2924046957315303,"operating_margin":0.3242937735927324,"roa":0.05616140128631838,"gross_margin":0.5951487119923674,"total_equity":362916000000.0,"total_assets":502053000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.04498220217976233,"dividend_yield":null,"eps":2.81,"revenue":90234000000.0,"operating_income":30606000000.0,"net_income":15530870000.0,"market_cap":null,"profit_margin":0.17211771616020569,"operating_margin":0.3391847862224882,"roa":0.03267084442985944,"gross_margin":0.5970365937451515,"total_equity":345267000000.0,"total_assets":475374000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.08162813303638444,"dividend_yield":null,"eps":2.15,"revenue":96469000000.0,"operating_income":30972000000.0,"net_income":26536000000.0,"market_cap":null,"profit_margin":0.2750728213208388,"operating_margin":0.3210565051985612,"roa":0.058935361216730035,"gross_margin":0.5790046543449191,"total_equity":325084000000.0,"total_assets":450256000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.08372941464858859,"dividend_yield":null,"eps":2.12,"revenue":88268000000.0,"operating_income":28521000000.0,"net_income":26301000000.0,"market_cap":null,"profit_margin":0.2979675533602211,"operating_margin":0.3231182308424344,"roa":0.061127302645340324,"gross_margin":0.5867811664476368,"total_equity":314119000000.0,"total_assets":430266000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.07853288246501282,"dividend_yield":null,"eps":2.043541041448247,"revenue":84742000000.0,"operating_income":27425000000.0,"net_income":23619000000.0,"market_cap":null,"profit_margin":0.2787165750159307,"operating_margin":0.32362936914399,"roa":0.05694481278781011,"gross_margin":0.5809987963465578,"total_equity":300753000000.0,"total_assets":414770000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.08080069934845857,"dividend_yield":null,"eps":2.047261447256379,"revenue":80539000000.0,"operating_income":25472000000.0,"net_income":23662000000.0,"market_cap":null,"profit_margin":0.2937955524652653,"operating_margin":0.3162691366915407,"roa":0.05808763962194673,"gross_margin":0.5843504389177914,"total_equity":292844000000.0,"total_assets":407350000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.07300117510471842,"dividend_yield":null,"eps":1.7898612779728136,"revenue":86310000000.0,"operating_income":23697000000.0,"net_income":20687000000.0,"market_cap":null,"profit_margin":0.2396825396825397,"operating_margin":0.27455683003128256,"roa":0.051410067794588364,"gross_margin":0.564650677789364,"total_equity":283379000000.0,"total_assets":402392000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.07206755441028982,"dividend_yield":null,"eps":1.703513254798024,"revenue":76693000000.0,"operating_income":21343000000.0,"net_income":19689000000.0,"market_cap":null,"profit_margin":0.25672486406842865,"operating_margin":0.27829136948613303,"roa":0.04963058750576616,"gross_margin":0.5667270806983689,"total_equity":273202000000.0,"total_assets":396711000000.0}],"current_price":317.28,"change_pct":-1.08,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":813.11},{"date":"2016-10-25","close":807.67},{"date":"2016-10-26","close":799.07},{"date":"2016-10-27","close":795.35},{"date":"2016-10-28","close":795.37},{"date":"2016-10-31","close":784.54},{"date":"2016-11-01","close":783.61},{"date":"2016-11-02","close":768.7},{"date":"2016-11-03","close":762.13},{"date":"2016-11-04","close":762.02},{"date":"2016-11-07","close":782.52},{"date":"2016-11-08","close":790.51},{"date":"2016-11-09","close":785.31},{"date":"2016-11-10","close":762.56},{"date":"2016-11-11","close":754.02},{"date":"2016-11-14","close":736.08},{"date":"2016-11-15","close":758.49},{"date":"2016-11-16","close":764.48},{"date":"2016-11-17","close":771.23},{"date":"2016-11-18","close":760.54},{"date":"2016-11-21","close":769.2},{"date":"2016-11-22","close":768.27},{"date":"2016-11-23","close":760.99},{"date":"2016-11-25","close":761.68},{"date":"2016-11-28","close":768.24},{"date":"2016-11-29","close":770.84},{"date":"2016-11-30","close":758.04},{"date":"2016-12-01","close":747.92},{"date":"2016-12-02","close":750.5},{"date":"2016-12-05","close":762.52},{"date":"2016-12-06","close":759.11},{"date":"2016-12-07","close":771.19},{"date":"2016-12-08","close":776.42},{"date":"2016-12-09","close":789.29},{"date":"2016-12-12","close":789.27},{"date":"2016-12-13","close":796.1},{"date":"2016-12-14","close":797.07},{"date":"2016-12-15","close":797.85},{"date":"2016-12-16","close":790.8},{"date":"2016-12-19","close":794.2},{"date":"2016-12-20","close":796.42},{"date":"2016-12-21","close":794.56},{"date":"2016-12-22","close":791.26},{"date":"2016-12-23","close":789.91},{"date":"2016-12-27","close":791.55},{"date":"2016-12-28","close":785.05},{"date":"2016-12-29","close":782.79},{"date":"2016-12-30","close":771.82},{"date":"2017-01-03","close":786.14},{"date":"2017-01-04","close":786.9},{"date":"2017-01-05","close":794.02},{"date":"2017-01-06","close":806.15},{"date":"2017-01-09","close":806.65},{"date":"2017-01-10","close":804.79},{"date":"2017-01-11","close":807.91},{"date":"2017-01-12","close":806.36},{"date":"2017-01-13","close":807.88},{"date":"2017-01-17","close":804.61},{"date":"2017-01-18","close":806.07},{"date":"2017-01-19","close":802.175},{"date":"2017-01-20","close":805.02},{"date":"2017-01-23","close":819.31},{"date":"2017-01-24","close":823.87},{"date":"2017-01-25","close":835.67},{"date":"2017-01-26","close":832.15},{"date":"2017-01-27","close":823.31},{"date":"2017-01-30","close":802.32},{"date":"2017-01-31","close":796.79},{"date":"2017-02-01","close":795.695},{"date":"2017-02-02","close":798.53},{"date":"2017-02-03","close":801.49},{"date":"2017-02-06","close":801.34},{"date":"2017-02-07","close":806.97},{"date":"2017-02-08","close":808.38},{"date":"2017-02-09","close":809.56},{"date":"2017-02-10","close":813.67},{"date":"2017-02-13","close":819.24},{"date":"2017-02-14","close":820.45},{"date":"2017-02-15","close":818.98},{"date":"2017-02-16","close":824.16},{"date":"2017-02-17","close":828.07},{"date":"2017-02-21","close":831.66},{"date":"2017-02-22","close":830.76},{"date":"2017-02-23","close":831.33},{"date":"2017-02-24","close":828.64},{"date":"2017-02-27","close":829.28},{"date":"2017-02-28","close":823.21},{"date":"2017-03-01","close":835.24},{"date":"2017-03-02","close":830.63},{"date":"2017-03-03","close":829.08},{"date":"2017-03-06","close":827.78},{"date":"2017-03-07","close":831.91},{"date":"2017-03-08","close":835.37},{"date":"2017-03-09","close":838.68},{"date":"2017-03-10","close":843.25},{"date":"2017-03-13","close":845.54},{"date":"2017-03-14","close":845.62},{"date":"2017-03-15","close":847.2},{"date":"2017-03-16","close":848.78},{"date":"2017-03-17","close":852.12},{"date":"2017-03-20","close":848.4},{"date":"2017-03-21","close":830.46},{"date":"2017-03-22","close":829.59},{"date":"2017-03-23","close":817.58},{"date":"2017-03-24","close":814.43},{"date":"2017-03-27","close":819.51},{"date":"2017-03-28","close":820.92},{"date":"2017-03-29","close":831.41},{"date":"2017-03-30","close":831.5},{"date":"2017-03-31","close":829.56},{"date":"2017-04-03","close":838.55},{"date":"2017-04-04","close":834.57},{"date":"2017-04-05","close":831.41},{"date":"2017-04-06","close":827.88},{"date":"2017-04-07","close":824.67},{"date":"2017-04-10","close":824.73},{"date":"2017-04-11","close":823.35},{"date":"2017-04-12","close":824.32},{"date":"2017-04-13","close":823.56},{"date":"2017-04-17","close":837.17},{"date":"2017-04-18","close":836.82},{"date":"2017-04-19","close":838.21},{"date":"2017-04-20","close":841.65},{"date":"2017-04-21","close":843.19},{"date":"2017-04-24","close":862.76},{"date":"2017-04-25","close":872.3},{"date":"2017-04-26","close":871.73},{"date":"2017-04-27","close":874.25},{"date":"2017-04-28","close":905.96},{"date":"2017-05-01","close":912.57},{"date":"2017-05-02","close":916.44},{"date":"2017-05-03","close":927.04},{"date":"2017-05-04","close":931.66},{"date":"2017-05-05","close":927.13},{"date":"2017-05-08","close":934.3},{"date":"2017-05-09","close":932.17},{"date":"2017-05-10","close":928.78},{"date":"2017-05-11","close":930.6},{"date":"2017-05-12","close":932.22},{"date":"2017-05-15","close":937.08},{"date":"2017-05-16","close":943.0},{"date":"2017-05-17","close":919.62},{"date":"2017-05-18","close":930.24},{"date":"2017-05-19","close":934.01},{"date":"2017-05-22","close":941.86},{"date":"2017-05-23","close":948.82},{"date":"2017-05-24","close":954.96},{"date":"2017-05-25","close":969.54},{"date":"2017-05-26","close":971.47},{"date":"2017-05-30","close":975.88},{"date":"2017-05-31","close":964.86},{"date":"2017-06-01","close":966.95},{"date":"2017-06-02","close":975.6},{"date":"2017-06-05","close":983.68},{"date":"2017-06-06","close":976.57},{"date":"2017-06-07","close":981.08},{"date":"2017-06-08","close":983.41},{"date":"2017-06-09","close":949.83},{"date":"2017-06-12","close":942.9},{"date":"2017-06-13","close":953.4},{"date":"2017-06-14","close":950.76},{"date":"2017-06-15","close":942.31},{"date":"2017-06-16","close":939.78},{"date":"2017-06-19","close":957.37},{"date":"2017-06-20","close":950.63},{"date":"2017-06-21","close":959.45},{"date":"2017-06-22","close":957.09},{"date":"2017-06-23","close":965.59},{"date":"2017-06-26","close":952.27},{"date":"2017-06-27","close":927.33},{"date":"2017-06-28","close":940.49},{"date":"2017-06-29","close":917.79},{"date":"2017-06-30","close":908.73},{"date":"2017-07-03","close":898.7},{"date":"2017-07-05","close":911.71},{"date":"2017-07-06","close":906.69},{"date":"2017-07-07","close":918.59},{"date":"2017-07-10","close":928.8},{"date":"2017-07-11","close":930.09},{"date":"2017-07-12","close":943.83},{"date":"2017-07-13","close":947.16},{"date":"2017-07-14","close":955.99},{"date":"2017-07-17","close":953.42},{"date":"2017-07-18","close":965.4},{"date":"2017-07-19","close":970.89},{"date":"2017-07-20","close":968.15},{"date":"2017-07-21","close":972.92},{"date":"2017-07-24","close":980.34},{"date":"2017-07-25","close":950.7},{"date":"2017-07-26","close":947.8},{"date":"2017-07-27","close":934.09},{"date":"2017-07-28","close":941.53},{"date":"2017-07-31","close":930.5},{"date":"2017-08-01","close":930.83},{"date":"2017-08-02","close":930.39},{"date":"2017-08-03","close":923.65},{"date":"2017-08-04","close":927.96},{"date":"2017-08-07","close":929.36},{"date":"2017-08-08","close":926.79},{"date":"2017-08-09","close":922.9},{"date":"2017-08-10","close":907.24},{"date":"2017-08-11","close":914.39},{"date":"2017-08-14","close":922.67},{"date":"2017-08-15","close":922.22},{"date":"2017-08-16","close":926.96},{"date":"2017-08-17","close":910.98},{"date":"2017-08-18","close":910.67},{"date":"2017-08-21","close":906.66},{"date":"2017-08-22","close":924.69},{"date":"2017-08-23","close":927.0},{"date":"2017-08-24","close":921.28},{"date":"2017-08-25","close":915.89},{"date":"2017-08-28","close":913.81},{"date":"2017-08-29","close":921.29},{"date":"2017-08-30","close":929.57},{"date":"2017-08-31","close":939.33},{"date":"2017-09-01","close":937.34},{"date":"2017-09-05","close":928.45},{"date":"2017-09-06","close":927.81},{"date":"2017-09-07","close":935.95},{"date":"2017-09-08","close":926.5},{"date":"2017-09-11","close":929.08},{"date":"2017-09-12","close":932.07},{"date":"2017-09-13","close":935.09},{"date":"2017-09-14","close":925.11},{"date":"2017-09-15","close":920.29},{"date":"2017-09-18","close":915.0},{"date":"2017-09-19","close":921.81},{"date":"2017-09-20","close":931.58},{"date":"2017-09-21","close":932.45},{"date":"2017-09-22","close":928.53},{"date":"2017-09-25","close":920.97},{"date":"2017-09-26","close":924.86},{"date":"2017-09-27","close":944.49},{"date":"2017-09-28","close":949.5},{"date":"2017-09-29","close":959.11},{"date":"2017-10-02","close":953.27},{"date":"2017-10-03","close":957.79},{"date":"2017-10-04","close":951.68},{"date":"2017-10-05","close":969.96},{"date":"2017-10-06","close":978.89},{"date":"2017-10-09","close":977.0},{"date":"2017-10-10","close":972.6},{"date":"2017-10-11","close":989.25},{"date":"2017-10-12","close":987.83},{"date":"2017-10-13","close":989.68},{"date":"2017-10-16","close":992.0},{"date":"2017-10-17","close":992.18},{"date":"2017-10-18","close":992.81},{"date":"2017-10-19","close":984.45},{"date":"2017-10-20","close":988.2},{"date":"2017-10-23","close":968.45},{"date":"2017-10-24","close":970.54},{"date":"2017-10-25","close":973.33},{"date":"2017-10-26","close":972.56},{"date":"2017-10-27","close":1019.27},{"date":"2017-10-30","close":1017.11},{"date":"2017-10-31","close":1016.64},{"date":"2017-11-01","close":1025.5},{"date":"2017-11-02","close":1025.58},{"date":"2017-11-03","close":1032.48},{"date":"2017-11-06","close":1025.9},{"date":"2017-11-07","close":1033.33},{"date":"2017-11-08","close":1039.85},{"date":"2017-11-09","close":1031.26},{"date":"2017-11-10","close":1028.07},{"date":"2017-11-13","close":1025.75},{"date":"2017-11-14","close":1026.0},{"date":"2017-11-15","close":1020.91},{"date":"2017-11-16","close":1032.5},{"date":"2017-11-17","close":1019.09},{"date":"2017-11-20","close":1018.38},{"date":"2017-11-21","close":1034.49},{"date":"2017-11-22","close":1035.96},{"date":"2017-11-24","close":1040.61},{"date":"2017-11-27","close":1054.21},{"date":"2017-11-28","close":1047.41},{"date":"2017-11-29","close":1021.66},{"date":"2017-11-30","close":1021.41},{"date":"2017-12-01","close":1010.17},{"date":"2017-12-04","close":998.68},{"date":"2017-12-05","close":1005.15},{"date":"2017-12-06","close":1018.38},{"date":"2017-12-07","close":1030.93},{"date":"2017-12-08","close":1037.05},{"date":"2017-12-11","close":1041.1},{"date":"2017-12-12","close":1040.48},{"date":"2017-12-13","close":1040.61},{"date":"2017-12-14","close":1049.15},{"date":"2017-12-15","close":1064.19},{"date":"2017-12-18","close":1077.14},{"date":"2017-12-19","close":1070.68},{"date":"2017-12-20","close":1064.95},{"date":"2017-12-21","close":1063.63},{"date":"2017-12-22","close":1060.12},{"date":"2017-12-26","close":1056.74},{"date":"2017-12-27","close":1049.37},{"date":"2017-12-28","close":1048.14},{"date":"2017-12-29","close":1046.4},{"date":"2018-01-02","close":52.7846},{"date":"2018-01-03","close":53.651},{"date":"2018-01-04","close":53.8453},{"date":"2018-01-05","close":54.6298},{"date":"2018-01-08","close":54.8633},{"date":"2018-01-09","close":54.8296},{"date":"2018-01-10","close":54.6487},{"date":"2018-01-11","close":54.7929},{"date":"2018-01-12","close":55.6226},{"date":"2018-01-16","close":55.5978},{"date":"2018-01-17","close":56.1043},{"date":"2018-01-18","close":55.9958},{"date":"2018-01-19","close":56.3784},{"date":"2018-01-22","close":57.2854},{"date":"2018-01-23","close":57.9872},{"date":"2018-01-24","close":57.7033},{"date":"2018-01-25","close":58.0071},{"date":"2018-01-26","close":58.2782},{"date":"2018-01-29","close":58.2653},{"date":"2018-01-30","close":57.676},{"date":"2018-01-31","close":57.9858},{"date":"2018-02-01","close":57.8747},{"date":"2018-02-02","close":55.1091},{"date":"2018-02-05","close":52.3286},{"date":"2018-02-06","close":53.5578},{"date":"2018-02-07","close":51.9708},{"date":"2018-02-08","close":49.6384},{"date":"2018-02-09","close":51.4355},{"date":"2018-02-12","close":52.1373},{"date":"2018-02-13","close":52.1453},{"date":"2018-02-14","close":53.0176},{"date":"2018-02-15","close":53.9999},{"date":"2018-02-16","close":54.2616},{"date":"2018-02-20","close":54.6412},{"date":"2018-02-21","close":55.0814},{"date":"2018-02-22","close":54.8479},{"date":"2018-02-23","close":55.8471},{"date":"2018-02-26","close":56.6877},{"date":"2018-02-27","close":55.4258},{"date":"2018-02-28","close":54.7537},{"date":"2018-03-01","close":53.0086},{"date":"2018-03-02","close":53.4745},{"date":"2018-03-05","close":54.0698},{"date":"2018-03-06","close":54.2745},{"date":"2018-03-07","close":54.9971},{"date":"2018-03-08","close":55.808},{"date":"2018-03-09","close":57.4951},{"date":"2018-03-12","close":57.7161},{"date":"2018-03-13","close":56.4111},{"date":"2018-03-14","close":56.9722},{"date":"2018-03-15","close":56.9767},{"date":"2018-03-16","close":56.2902},{"date":"2018-03-19","close":54.5104},{"date":"2018-03-20","close":54.4058},{"date":"2018-03-21","close":54.0673},{"date":"2018-03-22","close":51.9956},{"date":"2018-03-23","close":50.6321},{"date":"2018-03-26","close":52.2003},{"date":"2018-03-27","close":49.8158},{"date":"2018-03-28","close":49.789},{"date":"2018-03-29","close":51.1386},{"date":"2018-04-02","close":49.8837},{"date":"2018-04-03","close":50.2277},{"date":"2018-04-04","close":50.809},{"date":"2018-04-05","close":50.9414},{"date":"2018-04-06","close":49.9119},{"date":"2018-04-09","close":50.3288},{"date":"2018-04-10","close":51.1312},{"date":"2018-04-11","close":50.5528},{"date":"2018-04-12","close":51.1743},{"date":"2018-04-13","close":51.0137},{"date":"2018-04-16","close":51.4454},{"date":"2018-04-17","close":53.2386},{"date":"2018-04-18","close":53.1355},{"date":"2018-04-19","close":53.9097},{"date":"2018-04-20","close":53.1791},{"date":"2018-04-23","close":52.906},{"date":"2018-04-24","close":50.5533},{"date":"2018-04-25","close":50.6128},{"date":"2018-04-26","close":51.5475},{"date":"2018-04-27","close":51.0524},{"date":"2018-04-30","close":50.4219},{"date":"2018-05-01","close":51.4122},{"date":"2018-05-02","close":50.7714},{"date":"2018-05-03","close":50.7387},{"date":"2018-05-04","close":51.9525},{"date":"2018-05-07","close":52.2786},{"date":"2018-05-08","close":52.235},{"date":"2018-05-09","close":53.6649},{"date":"2018-05-10","close":54.3989},{"date":"2018-05-11","close":54.4331},{"date":"2018-05-14","close":54.5292},{"date":"2018-05-15","close":53.4899},{"date":"2018-05-16","close":53.6158},{"date":"2018-05-17","close":53.4582},{"date":"2018-05-18","close":52.852},{"date":"2018-05-21","close":53.5072},{"date":"2018-05-22","close":53.019},{"date":"2018-05-23","close":53.5127},{"date":"2018-05-24","close":53.4904},{"date":"2018-05-25","close":53.313},{"date":"2018-05-29","close":52.5527},{"date":"2018-05-30","close":52.9234},{"date":"2018-05-31","close":53.7754},{"date":"2018-06-01","close":55.4858},{"date":"2018-06-04","close":56.4666},{"date":"2018-06-05","close":56.485},{"date":"2018-06-06","close":56.3472},{"date":"2018-06-07","close":55.7019},{"date":"2018-06-08","close":55.5537},{"date":"2018-06-11","close":56.0057},{"date":"2018-06-12","close":56.4681},{"date":"2018-06-13","close":56.2436},{"date":"2018-06-14","close":57.1025},{"date":"2018-06-15","close":57.1095},{"date":"2018-06-18","close":58.1602},{"date":"2018-06-19","close":57.8926},{"date":"2018-06-20","close":57.9808},{"date":"2018-06-21","close":57.3771},{"date":"2018-06-22","close":57.2691},{"date":"2018-06-25","close":55.749},{"date":"2018-06-26","close":55.4343},{"date":"2018-06-27","close":54.7166},{"date":"2018-06-28","close":55.2241},{"date":"2018-06-29","close":55.295},{"date":"2018-07-02","close":55.8803},{"date":"2018-07-03","close":54.6626},{"date":"2018-07-05","close":55.7222},{"date":"2018-07-06","close":56.5103},{"date":"2018-07-09","close":57.1982},{"date":"2018-07-10","close":57.1382},{"date":"2018-07-11","close":57.1908},{"date":"2018-07-12","close":58.6568},{"date":"2018-07-13","close":58.9215},{"date":"2018-07-16","close":58.6757},{"date":"2018-07-17","close":59.4161},{"date":"2018-07-18","close":59.2714},{"date":"2018-07-19","close":58.8293},{"date":"2018-07-20","close":58.7277},{"date":"2018-07-23","close":59.7482},{"date":"2018-07-24","close":61.8586},{"date":"2018-07-25","close":62.6328},{"date":"2018-07-26","close":62.8623},{"date":"2018-07-27","close":61.3838},{"date":"2018-07-30","close":60.454},{"date":"2018-07-31","close":60.3311},{"date":"2018-08-01","close":60.4674},{"date":"2018-08-02","close":60.7717},{"date":"2018-08-03","close":60.6508},{"date":"2018-08-06","close":60.7033},{"date":"2018-08-07","close":61.5682},{"date":"2018-08-08","close":61.7362},{"date":"2018-08-09","close":61.9092},{"date":"2018-08-10","close":61.3397},{"date":"2018-08-13","close":61.2108},{"date":"2018-08-14","close":61.5622},{"date":"2018-08-15","close":60.1883},{"date":"2018-08-16","close":59.7973},{"date":"2018-08-17","close":59.5232},{"date":"2018-08-20","close":59.8607},{"date":"2018-08-21","close":59.5559},{"date":"2018-08-22","close":59.8389},{"date":"2018-08-23","close":59.7423},{"date":"2018-08-24","close":60.4991},{"date":"2018-08-27","close":61.5483},{"date":"2018-08-28","close":61.0195},{"date":"2018-08-29","close":61.9191},{"date":"2018-08-30","close":61.4145},{"date":"2018-08-31","close":60.3772},{"date":"2018-09-04","close":59.3269},{"date":"2018-09-05","close":58.8055},{"date":"2018-09-06","close":58.0601},{"date":"2018-09-07","close":57.7325},{"date":"2018-09-10","close":57.7231},{"date":"2018-09-11","close":58.3535},{"date":"2018-09-12","close":57.6329},{"date":"2018-09-13","close":58.2529},{"date":"2018-09-14","close":58.1141},{"date":"2018-09-17","close":57.2973},{"date":"2018-09-18","close":57.5536},{"date":"2018-09-19","close":58.0428},{"date":"2018-09-20","close":58.8249},{"date":"2018-09-21","close":57.7949},{"date":"2018-09-24","close":58.1558},{"date":"2018-09-25","close":58.7148},{"date":"2018-09-26","close":58.5087},{"date":"2018-09-27","close":59.21},{"date":"2018-09-28","close":59.152},{"date":"2018-10-01","close":59.2432},{"date":"2018-10-02","close":59.4811},{"date":"2018-10-03","close":59.6218},{"date":"2018-10-04","close":57.899},{"date":"2018-10-05","close":57.3618},{"date":"2018-10-08","close":56.9464},{"date":"2018-10-09","close":56.4434},{"date":"2018-10-10","close":53.5885},{"date":"2018-10-11","close":53.4944},{"date":"2018-10-12","close":55.0189},{"date":"2018-10-15","close":54.1352},{"date":"2018-10-16","close":55.574},{"date":"2018-10-17","close":55.297},{"date":"2018-10-18","close":53.9231},{"date":"2018-10-19","close":54.3439},{"date":"2018-10-22","close":54.5768},{"date":"2018-10-23","close":54.7022},{"date":"2018-10-24","close":52.0764},{"date":"2018-10-25","close":54.2998},{"date":"2018-10-26","close":53.1053},{"date":"2018-10-29","close":50.5582},{"date":"2018-10-30","close":51.3577},{"date":"2018-10-31","close":53.368},{"date":"2018-11-01","close":53.0324},{"date":"2018-11-02","close":52.4273},{"date":"2018-11-05","close":51.55},{"date":"2018-11-06","close":52.3291},{"date":"2018-11-07","close":54.1917},{"date":"2018-11-08","close":53.647},{"date":"2018-11-09","close":52.8416},{"date":"2018-11-12","close":51.4776},{"date":"2018-11-13","close":51.3498},{"date":"2018-11-14","close":51.7269},{"date":"2018-11-15","close":52.7702},{"date":"2018-11-16","close":52.6106},{"date":"2018-11-19","close":50.5543},{"date":"2018-11-20","close":50.8398},{"date":"2018-11-21","close":51.4271},{"date":"2018-11-23","close":50.7466},{"date":"2018-11-26","close":51.9728},{"date":"2018-11-27","close":51.7641},{"date":"2018-11-28","close":53.8368},{"date":"2018-11-29","close":53.9394},{"date":"2018-11-30","close":54.2433},{"date":"2018-12-03","close":54.838},{"date":"2018-12-04","close":52.0818},{"date":"2018-12-06","close":52.9695},{"date":"2018-12-07","close":51.376},{"date":"2018-12-10","close":51.5232},{"date":"2018-12-11","close":52.1279},{"date":"2018-12-12","close":52.7192},{"date":"2018-12-13","close":52.631},{"date":"2018-12-14","close":51.6496},{"date":"2018-12-17","close":50.3823},{"date":"2018-12-18","close":50.986},{"date":"2018-12-19","close":50.7035},{"date":"2018-12-20","close":50.0294},{"date":"2018-12-21","close":48.549},{"date":"2018-12-24","close":48.3844},{"date":"2018-12-26","close":51.5188},{"date":"2018-12-27","close":51.7378},{"date":"2018-12-28","close":51.4008},{"date":"2018-12-31","close":51.328},{"date":"2019-01-02","close":51.8355},{"date":"2019-01-03","close":50.359},{"date":"2019-01-04","close":53.0676},{"date":"2019-01-07","close":52.9526},{"date":"2019-01-08","close":53.3437},{"date":"2019-01-09","close":53.2634},{"date":"2019-01-10","close":53.0488},{"date":"2019-01-11","close":52.3975},{"date":"2019-01-14","close":51.778},{"date":"2019-01-15","close":53.3868},{"date":"2019-01-16","close":53.5761},{"date":"2019-01-17","close":54.0187},{"date":"2019-01-18","close":54.4331},{"date":"2019-01-22","close":53.0582},{"date":"2019-01-23","close":53.3085},{"date":"2019-01-24","close":53.2257},{"date":"2019-01-25","close":54.0728},{"date":"2019-01-28","close":53.0364},{"date":"2019-01-29","close":52.5675},{"date":"2019-01-30","close":53.9771},{"date":"2019-01-31","close":55.3307},{"date":"2019-02-01","close":55.0521},{"date":"2019-02-04","close":56.145},{"date":"2019-02-05","close":56.7987},{"date":"2019-02-06","close":55.2742},{"date":"2019-02-07","close":54.4554},{"date":"2019-02-08","close":54.2745},{"date":"2019-02-11","close":54.272},{"date":"2019-02-12","close":55.5785},{"date":"2019-02-13","close":55.5185},{"date":"2019-02-14","close":55.5933},{"date":"2019-02-15","close":55.1959},{"date":"2019-02-19","close":55.4392},{"date":"2019-02-20","close":55.2033},{"date":"2019-02-21","close":54.3691},{"date":"2019-02-22","close":55.0333},{"date":"2019-02-25","close":54.9852},{"date":"2019-02-26","close":55.2692},{"date":"2019-02-27","close":55.3148},{"date":"2019-02-28","close":55.5066},{"date":"2019-03-01","close":56.5509},{"date":"2019-03-04","close":56.8884},{"date":"2019-03-05","close":57.5937},{"date":"2019-03-06","close":57.387},{"date":"2019-03-07","close":56.6654},{"date":"2019-03-08","close":56.6168},{"date":"2019-03-11","close":58.2742},{"date":"2019-03-12","close":59.1386},{"date":"2019-03-13","close":59.1445},{"date":"2019-03-14","close":58.7594},{"date":"2019-03-15","close":58.7054},{"date":"2019-03-18","close":58.6955},{"date":"2019-03-19","close":59.4186},{"date":"2019-03-20","close":60.6636},{"date":"2019-03-21","close":61.0388},{"date":"2019-03-22","close":59.7482},{"date":"2019-03-25","close":59.1287},{"date":"2019-03-26","close":58.7133},{"date":"2019-03-27","close":58.1384},{"date":"2019-03-28","close":57.9139},{"date":"2019-03-29","close":58.1528},{"date":"2019-04-01","close":59.1996},{"date":"2019-04-02","close":59.4999},{"date":"2019-04-03","close":59.769},{"date":"2019-04-04","close":60.2191},{"date":"2019-04-05","close":59.83},{"date":"2019-04-08","close":59.6659},{"date":"2019-04-09","close":59.3393},{"date":"2019-04-10","close":59.5827},{"date":"2019-04-11","close":59.7046},{"date":"2019-04-12","close":60.3613},{"date":"2019-04-15","close":60.5214},{"date":"2019-04-16","close":60.8203},{"date":"2019-04-17","close":61.2767},{"date":"2019-04-18","close":61.2782},{"date":"2019-04-22","close":61.8963},{"date":"2019-04-23","close":62.6749},{"date":"2019-04-24","close":62.2512},{"date":"2019-04-25","close":62.6204},{"date":"2019-04-26","close":63.0531},{"date":"2019-04-29","close":63.8163},{"date":"2019-04-30","close":58.9047},{"date":"2019-05-01","close":57.8936},{"date":"2019-05-02","close":57.6225},{"date":"2019-05-03","close":58.752},{"date":"2019-05-06","close":58.9498},{"date":"2019-05-07","close":58.1919},{"date":"2019-05-08","close":57.8039},{"date":"2019-05-09","close":57.6111},{"date":"2019-05-10","close":57.7047},{"date":"2019-05-13","close":56.1068},{"date":"2019-05-14","close":55.5324},{"date":"2019-05-15","close":57.7018},{"date":"2019-05-16","close":58.4338},{"date":"2019-05-17","close":57.6071},{"date":"2019-05-20","close":56.4448},{"date":"2019-05-21","close":56.9791},{"date":"2019-05-22","close":57.0679},{"date":"2019-05-23","close":56.54},{"date":"2019-05-24","close":56.1782},{"date":"2019-05-28","close":56.2119},{"date":"2019-05-29","close":55.3351},{"date":"2019-05-30","close":55.409},{"date":"2019-05-31","close":54.6992},{"date":"2019-06-03","close":51.3587},{"date":"2019-06-04","close":52.1923},{"date":"2019-06-05","close":51.6556},{"date":"2019-06-06","close":51.7606},{"date":"2019-06-07","close":52.8362},{"date":"2019-06-10","close":53.5469},{"date":"2019-06-11","close":53.4646},{"date":"2019-06-12","close":53.3809},{"date":"2019-06-13","close":53.9627},{"date":"2019-06-14","close":53.7932},{"date":"2019-06-17","close":54.1476},{"date":"2019-06-18","close":54.6978},{"date":"2019-06-19","close":54.6348},{"date":"2019-06-20","close":55.0853},{"date":"2019-06-21","close":55.6038},{"date":"2019-06-24","close":55.2885},{"date":"2019-06-25","close":53.8428},{"date":"2019-06-26","close":53.5181},{"date":"2019-06-27","close":53.3303},{"date":"2019-06-28","close":53.5732},{"date":"2019-07-01","close":54.4177},{"date":"2019-07-02","close":55.0769},{"date":"2019-07-03","close":55.5889},{"date":"2019-07-05","close":56.085},{"date":"2019-07-08","close":55.3297},{"date":"2019-07-09","close":55.75},{"date":"2019-07-10","close":56.5256},{"date":"2019-07-11","close":56.7105},{"date":"2019-07-12","close":56.7447},{"date":"2019-07-15","close":57.0143},{"date":"2019-07-16","close":57.1749},{"date":"2019-07-17","close":56.8166},{"date":"2019-07-18","close":56.8156},{"date":"2019-07-19","close":56.0112},{"date":"2019-07-22","close":56.4062},{"date":"2019-07-23","close":56.8096},{"date":"2019-07-24","close":56.3933},{"date":"2019-07-25","close":56.1113},{"date":"2019-07-26","close":61.9741},{"date":"2019-07-29","close":61.4289},{"date":"2019-07-30","close":60.7216},{"date":"2019-07-31","close":60.3023},{"date":"2019-08-01","close":59.9222},{"date":"2019-08-02","close":59.1777},{"date":"2019-08-05","close":57.1125},{"date":"2019-08-06","close":57.9862},{"date":"2019-08-07","close":58.1865},{"date":"2019-08-08","close":59.7135},{"date":"2019-08-09","close":58.8814},{"date":"2019-08-12","close":58.2222},{"date":"2019-08-13","close":59.3403},{"date":"2019-08-14","close":57.7057},{"date":"2019-08-15","close":57.8529},{"date":"2019-08-16","close":58.3654},{"date":"2019-08-19","close":59.3988},{"date":"2019-08-20","close":58.6177},{"date":"2019-08-21","close":59.0419},{"date":"2019-08-22","close":58.9567},{"date":"2019-08-23","close":57.0614},{"date":"2019-08-26","close":57.9337},{"date":"2019-08-27","close":57.8817},{"date":"2019-08-28","close":58.0393},{"date":"2019-08-29","close":59.1212},{"date":"2019-08-30","close":58.8858},{"date":"2019-09-03","close":57.9089},{"date":"2019-09-04","close":58.5542},{"date":"2019-09-05","close":60.0396},{"date":"2019-09-06","close":59.72},{"date":"2019-09-09","close":59.6942},{"date":"2019-09-10","close":59.773},{"date":"2019-09-11","close":60.4753},{"date":"2019-09-12","close":61.1732},{"date":"2019-09-13","close":61.4363},{"date":"2019-09-16","close":61.0269},{"date":"2019-09-17","close":60.9204},{"date":"2019-09-18","close":61.082},{"date":"2019-09-19","close":61.3942},{"date":"2019-09-20","close":60.959},{"date":"2019-09-23","close":61.1623},{"date":"2019-09-24","close":60.4054},{"date":"2019-09-25","close":61.7813},{"date":"2019-09-26","close":61.527},{"date":"2019-09-27","close":60.7192},{"date":"2019-09-30","close":60.4173},{"date":"2019-10-01","close":59.7284},{"date":"2019-10-02","close":58.3173},{"date":"2019-10-03","close":58.8724},{"date":"2019-10-04","close":59.9217},{"date":"2019-10-07","close":59.8563},{"date":"2019-10-08","close":58.9369},{"date":"2019-10-09","close":59.5901},{"date":"2019-10-10","close":59.9053},{"date":"2019-10-11","close":60.2414},{"date":"2019-10-14","close":60.3251},{"date":"2019-10-15","close":61.6073},{"date":"2019-10-16","close":61.6386},{"date":"2019-10-17","close":62.1059},{"date":"2019-10-18","close":61.7302},{"date":"2019-10-21","close":61.763},{"date":"2019-10-22","close":61.5969},{"date":"2019-10-23","close":62.4063},{"date":"2019-10-24","close":62.4985},{"date":"2019-10-25","close":62.7037},{"date":"2019-10-28","close":63.9363},{"date":"2019-10-29","close":62.5793},{"date":"2019-10-30","close":62.5133},{"date":"2019-10-31","close":62.4548},{"date":"2019-11-01","close":63.1304},{"date":"2019-11-04","close":64.0042},{"date":"2019-11-05","close":64.0369},{"date":"2019-11-06","close":64.0255},{"date":"2019-11-07","close":64.871},{"date":"2019-11-08","close":64.9955},{"date":"2019-11-11","close":64.3918},{"date":"2019-11-12","close":64.3725},{"date":"2019-11-13","close":64.3328},{"date":"2019-11-14","close":64.9999},{"date":"2019-11-15","close":66.1602},{"date":"2019-11-18","close":65.4579},{"date":"2019-11-19","close":65.1982},{"date":"2019-11-20","close":64.5831},{"date":"2019-11-21","close":64.4988},{"date":"2019-11-22","close":64.201},{"date":"2019-11-25","close":64.7635},{"date":"2019-11-26","close":65.1035},{"date":"2019-11-27","close":65.0757},{"date":"2019-11-29","close":64.6778},{"date":"2019-12-02","close":63.9323},{"date":"2019-12-03","close":64.198},{"date":"2019-12-04","close":65.4499},{"date":"2019-12-05","close":65.8261},{"date":"2019-12-06","close":66.4452},{"date":"2019-12-09","close":66.5909},{"date":"2019-12-10","close":66.6454},{"date":"2019-12-11","close":66.6632},{"date":"2019-12-12","close":66.9235},{"date":"2019-12-13","close":66.8025},{"date":"2019-12-16","close":67.4637},{"date":"2019-12-17","close":67.1638},{"date":"2019-12-18","close":67.0399},{"date":"2019-12-19","close":67.2094},{"date":"2019-12-20","close":66.8898},{"date":"2019-12-23","close":66.8526},{"date":"2019-12-24","close":66.5909},{"date":"2019-12-26","close":67.4255},{"date":"2019-12-27","close":67.0038},{"date":"2019-12-30","close":66.2231},{"date":"2019-12-31","close":66.2667},{"date":"2020-01-02","close":67.771},{"date":"2020-01-03","close":67.4384},{"date":"2020-01-06","close":69.1013},{"date":"2020-01-07","close":69.0581},{"date":"2020-01-08","close":69.6023},{"date":"2020-01-09","close":70.3711},{"date":"2020-01-10","close":70.8617},{"date":"2020-01-13","close":71.3326},{"date":"2020-01-14","close":70.9187},{"date":"2020-01-15","close":71.3311},{"date":"2020-01-16","close":71.9506},{"date":"2020-01-17","close":73.3726},{"date":"2020-01-21","close":73.5713},{"date":"2020-01-22","close":73.6482},{"date":"2020-01-23","close":73.6829},{"date":"2020-01-24","close":72.6946},{"date":"2020-01-27","close":71.0684},{"date":"2020-01-28","close":71.9933},{"date":"2020-01-29","close":72.2941},{"date":"2020-01-30","close":72.1558},{"date":"2020-01-31","close":71.0848},{"date":"2020-02-03","close":73.6477},{"date":"2020-02-04","close":71.7212},{"date":"2020-02-05","close":71.7786},{"date":"2020-02-06","close":73.1664},{"date":"2020-02-07","close":73.3151},{"date":"2020-02-10","close":74.7747},{"date":"2020-02-11","close":74.7802},{"date":"2020-02-12","close":75.25},{"date":"2020-02-13","close":75.0711},{"date":"2020-02-14","close":75.3725},{"date":"2020-02-18","close":75.3194},{"date":"2020-02-19","close":75.6674},{"date":"2020-02-20","close":75.2441},{"date":"2020-02-21","close":73.6065},{"date":"2020-02-24","close":70.4583},{"date":"2020-02-25","close":68.8158},{"date":"2020-02-26","close":69.0502},{"date":"2020-02-27","close":65.3285},{"date":"2020-02-28","close":66.3812},{"date":"2020-03-02","close":68.8485},{"date":"2020-03-03","close":66.4833},{"date":"2020-03-04","close":68.7201},{"date":"2020-03-05","close":65.3756},{"date":"2020-03-06","close":64.3531},{"date":"2020-03-09","close":60.2468},{"date":"2020-03-10","close":63.46},{"date":"2020-03-11","close":60.2394},{"date":"2020-03-12","close":55.2583},{"date":"2020-03-13","close":60.4535},{"date":"2020-03-16","close":53.7427},{"date":"2020-03-17","close":55.5007},{"date":"2020-03-18","close":54.3607},{"date":"2020-03-19","close":55.2771},{"date":"2020-03-20","close":53.1474},{"date":"2020-03-23","close":52.3693},{"date":"2020-03-24","close":56.2273},{"date":"2020-03-25","close":54.6427},{"date":"2020-03-26","close":57.5798},{"date":"2020-03-27","close":55.0501},{"date":"2020-03-30","close":56.8399},{"date":"2020-03-31","close":57.6324},{"date":"2020-04-01","close":54.7979},{"date":"2020-04-02","close":55.5522},{"date":"2020-04-03","close":54.4142},{"date":"2020-04-06","close":58.8273},{"date":"2020-04-07","close":58.807},{"date":"2020-04-08","close":59.9851},{"date":"2020-04-09","close":60.0431},{"date":"2020-04-13","close":60.3459},{"date":"2020-04-14","close":62.9069},{"date":"2020-04-15","close":62.5718},{"date":"2020-04-16","close":62.6214},{"date":"2020-04-17","close":63.6017},{"date":"2020-04-20","close":62.777},{"date":"2020-04-21","close":60.2855},{"date":"2020-04-22","close":62.6085},{"date":"2020-04-23","close":63.2578},{"date":"2020-04-24","close":63.4065},{"date":"2020-04-27","close":63.2365},{"date":"2020-04-28","close":61.1444},{"date":"2020-04-29","close":66.4878},{"date":"2020-04-30","close":66.8437},{"date":"2020-05-01","close":65.4534},{"date":"2020-05-04","close":65.7602},{"date":"2020-05-05","close":66.9651},{"date":"2020-05-06","close":66.7763},{"date":"2020-05-07","close":68.0282},{"date":"2020-05-08","close":68.8118},{"date":"2020-05-11","close":69.5498},{"date":"2020-05-12","close":68.1858},{"date":"2020-05-13","close":66.8769},{"date":"2020-05-14","close":67.2139},{"date":"2020-05-15","close":68.0594},{"date":"2020-05-18","close":68.5922},{"date":"2020-05-19","close":68.0741},{"date":"2020-05-20","close":69.7213},{"date":"2020-05-21","close":69.527},{"date":"2020-05-22","close":69.9047},{"date":"2020-05-26","close":70.2318},{"date":"2020-05-27","close":70.2724},{"date":"2020-05-28","close":70.2174},{"date":"2020-05-29","close":70.8216},{"date":"2020-06-01","close":70.9653},{"date":"2020-06-02","close":71.3321},{"date":"2020-06-03","close":71.1913},{"date":"2020-06-04","close":69.9919},{"date":"2020-06-05","close":71.2909},{"date":"2020-06-08","close":71.6984},{"date":"2020-06-09","close":72.1717},{"date":"2020-06-10","close":72.6519},{"date":"2020-06-11","close":69.5785},{"date":"2020-06-12","close":70.0415},{"date":"2020-06-15","close":70.3721},{"date":"2020-06-16","close":71.5055},{"date":"2020-06-17","close":71.9219},{"date":"2020-06-18","close":71.1705},{"date":"2020-06-19","close":70.9604},{"date":"2020-06-22","close":71.9586},{"date":"2020-06-23","close":72.5806},{"date":"2020-06-24","close":70.9728},{"date":"2020-06-25","close":71.4367},{"date":"2020-06-26","close":67.4007},{"date":"2020-06-29","close":69.1389},{"date":"2020-06-30","close":70.0628},{"date":"2020-07-01","close":71.2736},{"date":"2020-07-02","close":72.595},{"date":"2020-07-06","close":74.1314},{"date":"2020-07-07","close":73.61},{"date":"2020-07-08","close":74.1463},{"date":"2020-07-09","close":74.8892},{"date":"2020-07-10","close":76.4133},{"date":"2020-07-13","close":74.9066},{"date":"2020-07-14","close":75.3645},{"date":"2020-07-15","close":75.0206},{"date":"2020-07-16","close":75.2367},{"date":"2020-07-17","close":75.1152},{"date":"2020-07-20","close":77.6018},{"date":"2020-07-21","close":77.24},{"date":"2020-07-22","close":77.7391},{"date":"2020-07-23","close":75.1217},{"date":"2020-07-24","close":74.9328},{"date":"2020-07-27","close":75.8413},{"date":"2020-07-28","close":74.3614},{"date":"2020-07-29","close":75.4359},{"date":"2020-07-30","close":75.9033},{"date":"2020-07-31","close":73.5},{"date":"2020-08-03","close":73.0782},{"date":"2020-08-04","close":72.6083},{"date":"2020-08-05","close":73.0366},{"date":"2020-08-06","close":74.3495},{"date":"2020-08-07","close":74.0714},{"date":"2020-08-10","close":74.1512},{"date":"2020-08-11","close":73.3691},{"date":"2020-08-12","close":74.6726},{"date":"2020-08-13","close":75.259},{"date":"2020-08-14","close":74.7276},{"date":"2020-08-17","close":75.2357},{"date":"2020-08-18","close":77.2489},{"date":"2020-08-19","close":76.7003},{"date":"2020-08-20","close":78.3963},{"date":"2020-08-21","close":78.3304},{"date":"2020-08-24","close":78.716},{"date":"2020-08-25","close":79.7082},{"date":"2020-08-26","close":81.8969},{"date":"2020-08-27","close":81.0023},{"date":"2020-08-28","close":81.5019},{"date":"2020-08-31","close":80.9949},{"date":"2020-09-01","close":82.3098},{"date":"2020-09-02","close":85.6588},{"date":"2020-09-03","close":81.3745},{"date":"2020-09-04","close":78.8567},{"date":"2020-09-08","close":75.9499},{"date":"2020-09-09","close":77.1676},{"date":"2020-09-10","close":75.9315},{"date":"2020-09-11","close":75.3715},{"date":"2020-09-14","close":75.3001},{"date":"2020-09-15","close":76.3984},{"date":"2020-09-16","close":75.3804},{"date":"2020-09-17","close":74.123},{"date":"2020-09-18","close":72.3615},{"date":"2020-09-21","close":70.9326},{"date":"2020-09-22","close":72.6326},{"date":"2020-09-23","close":70.1421},{"date":"2020-09-24","close":70.7904},{"date":"2020-09-25","close":71.6166},{"date":"2020-09-28","close":72.586},{"date":"2020-09-29","close":72.8244},{"date":"2020-09-30","close":72.8378},{"date":"2020-10-01","close":73.8534},{"date":"2020-10-02","close":72.2837},{"date":"2020-10-05","close":73.6516},{"date":"2020-10-06","close":72.0369},{"date":"2020-10-07","close":72.3764},{"date":"2020-10-08","close":73.6472},{"date":"2020-10-09","close":75.0989},{"date":"2020-10-12","close":77.7718},{"date":"2020-10-13","close":77.8972},{"date":"2020-10-14","close":77.7188},{"date":"2020-10-15","close":77.2752},{"date":"2020-10-16","close":77.9631},{"date":"2020-10-19","close":76.0599},{"date":"2020-10-20","close":77.1166},{"date":"2020-10-21","close":78.9693},{"date":"2020-10-22","close":80.0606},{"date":"2020-10-23","close":81.3329},{"date":"2020-10-26","close":78.8275},{"date":"2020-10-27","close":79.512},{"date":"2020-10-28","close":75.1683},{"date":"2020-10-29","close":77.6771},{"date":"2020-10-30","close":80.3421},{"date":"2020-11-02","close":80.5909},{"date":"2020-11-03","close":81.7894},{"date":"2020-11-04","close":86.6922},{"date":"2020-11-05","close":87.3979},{"date":"2020-11-06","close":87.3176},{"date":"2020-11-09","close":87.3796},{"date":"2020-11-10","close":86.259},{"date":"2020-11-11","close":86.8696},{"date":"2020-11-12","close":86.7273},{"date":"2020-11-13","close":88.0745},{"date":"2020-11-16","close":88.2906},{"date":"2020-11-17","close":87.734},{"date":"2020-11-18","close":86.5757},{"date":"2020-11-19","close":87.4252},{"date":"2020-11-20","close":86.3482},{"date":"2020-11-23","close":85.9849},{"date":"2020-11-24","close":87.671},{"date":"2020-11-25","close":87.7974},{"date":"2020-11-27","close":88.8759},{"date":"2020-11-30","close":87.2676},{"date":"2020-12-01","close":89.1193},{"date":"2020-12-02","close":90.5987},{"date":"2020-12-03","close":90.5402},{"date":"2020-12-04","close":90.6007},{"date":"2020-12-07","close":90.1789},{"date":"2020-12-08","close":90.1328},{"date":"2020-12-09","close":88.4269},{"date":"2020-12-10","close":87.9907},{"date":"2020-12-11","close":88.3099},{"date":"2020-12-14","close":87.2339},{"date":"2020-12-15","close":87.616},{"date":"2020-12-16","close":87.3796},{"date":"2020-12-17","close":86.6312},{"date":"2020-12-18","close":85.7941},{"date":"2020-12-21","close":86.2084},{"date":"2020-12-22","close":85.4219},{"date":"2020-12-23","close":85.862},{"date":"2020-12-24","close":86.1826},{"date":"2020-12-28","close":88.0284},{"date":"2020-12-29","close":87.1675},{"date":"2020-12-30","close":86.2159},{"date":"2020-12-31","close":86.8285},{"date":"2021-01-04","close":85.6568},{"date":"2021-01-05","close":86.2852},{"date":"2021-01-06","close":86.0062},{"date":"2021-01-07","close":88.5815},{"date":"2021-01-08","close":89.5708},{"date":"2021-01-11","close":87.564},{"date":"2021-01-12","close":86.5643},{"date":"2021-01-13","close":86.9534},{"date":"2021-01-14","close":86.2486},{"date":"2021-01-15","close":86.0508},{"date":"2021-01-19","close":88.7604},{"date":"2021-01-20","close":93.5204},{"date":"2021-01-21","close":93.7361},{"date":"2021-01-22","close":94.2218},{"date":"2021-01-25","close":94.14},{"date":"2021-01-26","close":95.0242},{"date":"2021-01-27","close":90.7395},{"date":"2021-01-28","close":92.3414},{"date":"2021-01-29","close":90.9848},{"date":"2021-02-01","close":94.2366},{"date":"2021-02-02","close":95.5332},{"date":"2021-02-03","close":102.5989},{"date":"2021-02-04","close":102.2173},{"date":"2021-02-05","close":103.9832},{"date":"2021-02-08","close":103.7309},{"date":"2021-02-09","close":103.265},{"date":"2021-02-10","close":103.8533},{"date":"2021-02-11","close":103.8786},{"date":"2021-02-12","close":104.286},{"date":"2021-02-16","close":105.1678},{"date":"2021-02-17","close":105.4855},{"date":"2021-02-18","close":104.9348},{"date":"2021-02-19","close":104.1388},{"date":"2021-02-22","close":102.3417},{"date":"2021-02-23","close":102.6381},{"date":"2021-02-24","close":103.8429},{"date":"2021-02-25","close":100.6803},{"date":"2021-02-26","close":100.9529},{"date":"2021-03-01","close":103.1659},{"date":"2021-03-02","close":102.8849},{"date":"2021-03-03","close":100.4499},{"date":"2021-03-04","close":101.5591},{"date":"2021-03-05","close":104.5056},{"date":"2021-03-08","close":100.324},{"date":"2021-03-09","close":101.738},{"date":"2021-03-10","close":101.8535},{"date":"2021-03-11","close":104.8144},{"date":"2021-03-12","close":102.195},{"date":"2021-03-15","close":102.4215},{"date":"2021-03-16","close":103.7116},{"date":"2021-03-17","close":103.6402},{"date":"2021-03-18","close":100.9212},{"date":"2021-03-19","close":101.2672},{"date":"2021-03-22","close":101.0387},{"date":"2021-03-23","close":101.7509},{"date":"2021-03-24","close":101.3594},{"date":"2021-03-25","close":101.3247},{"date":"2021-03-26","close":100.888},{"date":"2021-03-29","close":101.8991},{"date":"2021-03-30","close":101.8788},{"date":"2021-03-31","close":102.5275},{"date":"2021-04-01","close":105.9533},{"date":"2021-04-05","close":110.305},{"date":"2021-04-06","close":110.2653},{"date":"2021-04-07","close":111.5009},{"date":"2021-04-08","close":112.2821},{"date":"2021-04-09","close":113.2951},{"date":"2021-04-12","close":111.7542},{"date":"2021-04-13","close":112.3727},{"date":"2021-04-14","close":111.7567},{"date":"2021-04-15","close":113.8294},{"date":"2021-04-16","close":113.8839},{"date":"2021-04-19","close":114.1139},{"date":"2021-04-20","close":113.6792},{"date":"2021-04-21","close":113.6624},{"date":"2021-04-22","close":112.405},{"date":"2021-04-23","close":114.7533},{"date":"2021-04-26","close":115.3203},{"date":"2021-04-27","close":114.3478},{"date":"2021-04-28","close":117.9555},{"date":"2021-04-29","close":120.4327},{"date":"2021-04-30","close":119.4528},{"date":"2021-05-03","close":118.7118},{"date":"2021-05-04","close":116.6837},{"date":"2021-05-05","close":116.8071},{"date":"2021-05-06","close":118.0269},{"date":"2021-05-07","close":118.8863},{"date":"2021-05-10","close":116.0597},{"date":"2021-05-11","close":114.4291},{"date":"2021-05-12","close":110.9756},{"date":"2021-05-13","close":112.1101},{"date":"2021-05-14","close":114.7959},{"date":"2021-05-17","close":115.0561},{"date":"2021-05-18","close":114.1649},{"date":"2021-05-19","close":114.4266},{"date":"2021-05-20","close":116.7749},{"date":"2021-05-21","close":116.2302},{"date":"2021-05-24","close":119.2818},{"date":"2021-05-25","close":119.4008},{"date":"2021-05-26","close":120.6131},{"date":"2021-05-27","close":119.0757},{"date":"2021-05-28","close":119.5242},{"date":"2021-06-01","close":120.4287},{"date":"2021-06-02","close":120.006},{"date":"2021-06-03","close":119.1797},{"date":"2021-06-04","close":121.5166},{"date":"2021-06-07","close":122.2269},{"date":"2021-06-08","close":123.0575},{"date":"2021-06-09","close":123.4813},{"date":"2021-06-10","close":124.9781},{"date":"2021-06-11","close":124.598},{"date":"2021-06-14","close":125.2477},{"date":"2021-06-15","close":124.9315},{"date":"2021-06-16","close":124.598},{"date":"2021-06-17","close":125.2666},{"date":"2021-06-18","close":124.4701},{"date":"2021-06-21","close":125.3498},{"date":"2021-06-22","close":125.8896},{"date":"2021-06-23","close":125.3563},{"date":"2021-06-24","close":126.1696},{"date":"2021-06-25","close":125.8851},{"date":"2021-06-28","close":125.7111},{"date":"2021-06-29","close":124.9171},{"date":"2021-06-30","close":124.2208},{"date":"2021-07-01","close":125.2641},{"date":"2021-07-02","close":127.594},{"date":"2021-07-06","close":128.6368},{"date":"2021-07-07","close":128.9407},{"date":"2021-07-08","close":128.048},{"date":"2021-07-09","close":128.442},{"date":"2021-07-12","close":129.4229},{"date":"2021-07-13","close":129.8497},{"date":"2021-07-14","close":130.9281},{"date":"2021-07-15","close":130.1193},{"date":"2021-07-16","close":130.6932},{"date":"2021-07-19","close":128.1244},{"date":"2021-07-20","close":129.9557},{"date":"2021-07-21","close":131.4416},{"date":"2021-07-22","close":132.1633},{"date":"2021-07-23","close":136.6115},{"date":"2021-07-26","close":138.4241},{"date":"2021-07-27","close":135.6009},{"date":"2021-07-28","close":135.1896},{"date":"2021-07-29","close":135.3472},{"date":"2021-07-30","close":134.0392},{"date":"2021-08-02","close":134.801},{"date":"2021-08-03","close":135.0889},{"date":"2021-08-04","close":134.8397},{"date":"2021-08-05","close":135.7432},{"date":"2021-08-06","close":135.8383},{"date":"2021-08-09","close":136.7959},{"date":"2021-08-10","close":136.8896},{"date":"2021-08-11","close":136.4861},{"date":"2021-08-12","close":137.18},{"date":"2021-08-13","close":137.1964},{"date":"2021-08-16","close":137.7019},{"date":"2021-08-17","close":136.1005},{"date":"2021-08-18","close":135.3764},{"date":"2021-08-19","close":135.7169},{"date":"2021-08-20","close":137.2271},{"date":"2021-08-23","close":139.8663},{"date":"2021-08-24","close":141.154},{"date":"2021-08-25","close":141.7007},{"date":"2021-08-26","close":140.8809},{"date":"2021-08-27","close":143.2872},{"date":"2021-08-30","close":144.1981},{"date":"2021-08-31","close":144.1907},{"date":"2021-09-01","close":144.5674},{"date":"2021-09-02","close":142.9586},{"date":"2021-09-03","close":143.5097},{"date":"2021-09-07","close":144.2472},{"date":"2021-09-08","close":143.6172},{"date":"2021-09-09","close":143.647},{"date":"2021-09-10","close":140.6807},{"date":"2021-09-13","close":142.2112},{"date":"2021-09-14","close":142.1527},{"date":"2021-09-15","close":143.937},{"date":"2021-09-16","close":143.1117},{"date":"2021-09-17","close":140.2272},{"date":"2021-09-20","close":137.802},{"date":"2021-09-21","close":138.426},{"date":"2021-09-22","close":139.7068},{"date":"2021-09-23","close":140.587},{"date":"2021-09-24","close":141.3864},{"date":"2021-09-27","close":140.2643},{"date":"2021-09-28","close":134.9938},{"date":"2021-09-29","close":133.3453},{"date":"2021-09-30","close":132.1008},{"date":"2021-10-01","close":135.2699},{"date":"2021-10-04","close":132.5959},{"date":"2021-10-05","close":134.9869},{"date":"2021-10-06","close":136.1536},{"date":"2021-10-07","close":137.9691},{"date":"2021-10-08","close":138.832},{"date":"2021-10-11","close":137.634},{"date":"2021-10-12","close":135.5182},{"date":"2021-10-13","close":136.6948},{"date":"2021-10-14","close":140.1761},{"date":"2021-10-15","close":140.4368},{"date":"2021-10-18","close":141.7111},{"date":"2021-10-19","close":142.5651},{"date":"2021-10-20","close":141.1703},{"date":"2021-10-21","close":141.5327},{"date":"2021-10-22","close":137.4135},{"date":"2021-10-25","close":137.5602},{"date":"2021-10-26","close":138.4513},{"date":"2021-10-27","close":145.1478},{"date":"2021-10-28","close":144.8519},{"date":"2021-10-29","close":146.9747},{"date":"2021-11-01","close":142.5175},{"date":"2021-11-02","close":144.5882},{"date":"2021-11-03","close":145.5071},{"date":"2021-11-04","close":147.3836},{"date":"2021-11-05","close":147.9367},{"date":"2021-11-08","close":148.0462},{"date":"2021-11-09","close":147.9441},{"date":"2021-11-10","close":145.3445},{"date":"2021-11-11","close":145.4655},{"date":"2021-11-12","close":148.3376},{"date":"2021-11-15","close":148.0824},{"date":"2021-11-16","close":147.7731},{"date":"2021-11-17","close":147.7593},{"date":"2021-11-18","close":149.3918},{"date":"2021-11-19","close":148.642},{"date":"2021-11-22","close":145.7931},{"date":"2021-11-23","close":145.4744},{"date":"2021-11-24","close":145.4352},{"date":"2021-11-26","close":141.5579},{"date":"2021-11-29","close":144.837},{"date":"2021-11-30","close":141.207},{"date":"2021-12-01","close":140.3803},{"date":"2021-12-02","close":142.52},{"date":"2021-12-03","close":141.2749},{"date":"2021-12-06","close":142.5398},{"date":"2021-12-07","close":146.7427},{"date":"2021-12-08","close":147.4207},{"date":"2021-12-09","close":146.8116},{"date":"2021-12-10","close":147.3756},{"date":"2021-12-13","close":145.4223},{"date":"2021-12-14","close":143.7036},{"date":"2021-12-15","close":146.0806},{"date":"2021-12-16","close":143.5726},{"date":"2021-12-17","close":141.555},{"date":"2021-12-20","close":141.157},{"date":"2021-12-21","close":142.9601},{"date":"2021-12-22","close":145.6647},{"date":"2021-12-23","close":145.8565},{"date":"2021-12-27","close":146.77},{"date":"2021-12-28","close":145.1681},{"date":"2021-12-29","close":145.2241},{"date":"2021-12-30","close":144.7265},{"date":"2021-12-31","close":143.415},{"date":"2022-01-03","close":143.8066},{"date":"2022-01-04","close":143.1544},{"date":"2022-01-05","close":136.4505},{"date":"2022-01-06","close":136.3488},{"date":"2022-01-07","close":135.8071},{"date":"2022-01-10","close":137.3629},{"date":"2022-01-11","close":138.7938},{"date":"2022-01-12","close":140.41},{"date":"2022-01-13","close":137.9151},{"date":"2022-01-14","close":138.5648},{"date":"2022-01-18","close":135.0994},{"date":"2022-01-19","close":134.4664},{"date":"2022-01-20","close":132.3397},{"date":"2022-01-21","close":128.9551},{"date":"2022-01-24","close":129.2326},{"date":"2022-01-25","close":125.6279},{"date":"2022-01-26","close":128.1105},{"date":"2022-01-27","close":127.9925},{"date":"2022-01-28","close":132.1246},{"date":"2022-01-31","close":134.5125},{"date":"2022-02-01","close":136.6735},{"date":"2022-02-02","close":146.7427},{"date":"2022-02-03","close":141.4038},{"date":"2022-02-04","close":141.7661},{"date":"2022-02-07","close":137.7237},{"date":"2022-02-08","close":137.9963},{"date":"2022-02-09","close":140.2167},{"date":"2022-02-10","close":137.3912},{"date":"2022-02-11","close":132.9577},{"date":"2022-02-14","close":134.1175},{"date":"2022-02-15","close":135.2332},{"date":"2022-02-16","close":136.2859},{"date":"2022-02-17","close":131.1522},{"date":"2022-02-18","close":129.3273},{"date":"2022-02-22","close":128.2716},{"date":"2022-02-23","close":126.47},{"date":"2022-02-24","close":131.5139},{"date":"2022-02-25","close":133.3438},{"date":"2022-02-28","close":133.7121},{"date":"2022-03-01","close":132.9954},{"date":"2022-03-02","close":133.5738},{"date":"2022-03-03","close":133.1342},{"date":"2022-03-04","close":130.9673},{"date":"2022-03-07","close":125.3592},{"date":"2022-03-08","close":126.1661},{"date":"2022-03-09","close":132.6961},{"date":"2022-03-10","close":131.5224},{"date":"2022-03-11","close":129.3352},{"date":"2022-03-14","close":125.6333},{"date":"2022-03-15","close":128.5273},{"date":"2022-03-16","close":132.5221},{"date":"2022-03-17","close":133.4241},{"date":"2022-03-18","close":135.6059},{"date":"2022-03-21","close":135.2857},{"date":"2022-03-22","close":139.0515},{"date":"2022-03-23","close":137.293},{"date":"2022-03-24","close":140.077},{"date":"2022-03-25","close":140.2846},{"date":"2022-03-28","close":140.7094},{"date":"2022-03-29","close":141.998},{"date":"2022-03-30","close":141.3978},{"date":"2022-03-31","close":138.429},{"date":"2022-04-01","close":139.4703},{"date":"2022-04-04","close":142.3871},{"date":"2022-04-05","close":139.8302},{"date":"2022-04-06","close":135.9771},{"date":"2022-04-07","close":135.2724},{"date":"2022-04-08","close":132.8393},{"date":"2022-04-11","close":128.6621},{"date":"2022-04-12","close":127.2526},{"date":"2022-04-13","close":129.1473},{"date":"2022-04-14","close":126.1408},{"date":"2022-04-18","close":126.8427},{"date":"2022-04-19","close":129.3902},{"date":"2022-04-20","close":127.1247},{"date":"2022-04-21","close":123.8456},{"date":"2022-04-22","close":118.5686},{"date":"2022-04-25","close":122.1728},{"date":"2022-04-26","close":118.4616},{"date":"2022-04-27","close":114.0153},{"date":"2022-04-28","close":118.3679},{"date":"2022-04-29","close":113.9617},{"date":"2022-05-02","close":116.1331},{"date":"2022-05-03","close":117.0971},{"date":"2022-05-04","close":121.5037},{"date":"2022-05-05","close":115.7262},{"date":"2022-05-06","close":114.6492},{"date":"2022-05-09","close":112.0957},{"date":"2022-05-10","close":113.5831},{"date":"2022-05-11","close":112.965},{"date":"2022-05-12","close":112.172},{"date":"2022-05-13","close":115.4972},{"date":"2022-05-16","close":113.7892},{"date":"2022-05-17","close":115.6816},{"date":"2022-05-18","close":111.4187},{"date":"2022-05-19","close":109.7776},{"date":"2022-05-20","close":108.3576},{"date":"2022-05-23","close":110.6906},{"date":"2022-05-24","close":105.0002},{"date":"2022-05-25","close":104.9145},{"date":"2022-05-26","close":107.3495},{"date":"2022-05-27","close":111.8132},{"date":"2022-05-31","close":113.0424},{"date":"2022-06-01","close":113.1395},{"date":"2022-06-02","close":116.7169},{"date":"2022-06-03","close":113.5628},{"date":"2022-06-06","close":115.9879},{"date":"2022-06-07","close":116.205},{"date":"2022-06-08","close":116.2134},{"date":"2022-06-09","close":113.9137},{"date":"2022-06-10","close":110.4537},{"date":"2022-06-13","close":105.9424},{"date":"2022-06-14","close":106.2571},{"date":"2022-06-15","close":109.4257},{"date":"2022-06-16","close":105.704},{"date":"2022-06-17","close":106.9228},{"date":"2022-06-21","close":111.036},{"date":"2022-06-22","close":111.0548},{"date":"2022-06-23","close":111.6997},{"date":"2022-06-24","close":117.502},{"date":"2022-06-27","close":115.6032},{"date":"2022-06-28","close":111.5877},{"date":"2022-06-29","close":111.2754},{"date":"2022-06-30","close":108.4166},{"date":"2022-07-01","close":108.1277},{"date":"2022-07-05","close":112.8917},{"date":"2022-07-06","close":114.2066},{"date":"2022-07-07","close":118.2633},{"date":"2022-07-08","close":119.1183},{"date":"2022-07-11","close":115.5041},{"date":"2022-07-12","close":113.8458},{"date":"2022-07-13","close":111.2065},{"date":"2022-07-14","close":110.466},{"date":"2022-07-15","close":111.7815},{"date":"2022-07-18","close":108.9494},{"date":"2022-07-19","close":113.6183},{"date":"2022-07-20","close":113.6976},{"date":"2022-07-21","close":114.0346},{"date":"2022-07-22","close":107.413},{"date":"2022-07-25","close":107.2643},{"date":"2022-07-26","close":104.5185},{"date":"2022-07-27","close":112.6072},{"date":"2022-07-28","close":113.5885},{"date":"2022-07-29","close":115.6206},{"date":"2022-08-01","close":114.4707},{"date":"2022-08-02","close":114.8871},{"date":"2022-08-03","close":117.7419},{"date":"2022-08-04","close":117.8311},{"date":"2022-08-05","close":117.1868},{"date":"2022-08-08","close":117.1075},{"date":"2022-08-09","close":116.4731},{"date":"2022-08-10","close":119.5956},{"date":"2022-08-11","close":118.7728},{"date":"2022-08-12","close":121.5781},{"date":"2022-08-15","close":121.8061},{"date":"2022-08-16","close":121.4393},{"date":"2022-08-17","close":119.2684},{"date":"2022-08-18","close":119.8037},{"date":"2022-08-19","close":117.0877},{"date":"2022-08-22","close":114.0643},{"date":"2022-08-23","close":113.767},{"date":"2022-08-24","close":113.6976},{"date":"2022-08-25","close":116.6713},{"date":"2022-08-26","close":110.3273},{"date":"2022-08-29","close":109.3757},{"date":"2022-08-30","close":108.9494},{"date":"2022-08-31","close":108.1961},{"date":"2022-09-01","close":109.5838},{"date":"2022-09-02","close":107.7302},{"date":"2022-09-06","close":106.5407},{"date":"2022-09-07","close":109.5145},{"date":"2022-09-08","close":108.4637},{"date":"2022-09-09","close":110.8031},{"date":"2022-09-12","close":110.8923},{"date":"2022-09-13","close":104.3896},{"date":"2022-09-14","close":104.9447},{"date":"2022-09-15","close":102.992},{"date":"2022-09-16","close":102.7243},{"date":"2022-09-19","close":102.9424},{"date":"2022-09-20","close":100.94},{"date":"2022-09-21","close":99.1359},{"date":"2022-09-22","close":99.6911},{"date":"2022-09-23","close":98.3033},{"date":"2022-09-26","close":97.9464},{"date":"2022-09-27","close":97.2327},{"date":"2022-09-28","close":99.8596},{"date":"2022-09-29","close":97.2327},{"date":"2022-09-30","close":95.3097},{"date":"2022-10-03","close":98.4322},{"date":"2022-10-04","close":101.515},{"date":"2022-10-05","close":101.3266},{"date":"2022-10-06","close":101.3465},{"date":"2022-10-07","close":98.6998},{"date":"2022-10-10","close":97.8473},{"date":"2022-10-11","close":97.1931},{"date":"2022-10-12","close":97.4409},{"date":"2022-10-13","close":98.8386},{"date":"2022-10-14","close":96.3307},{"date":"2022-10-17","close":99.8992},{"date":"2022-10-18","close":100.5039},{"date":"2022-10-19","close":99.4135},{"date":"2022-10-20","close":99.6514},{"date":"2022-10-21","close":100.5931},{"date":"2022-10-24","close":102.0701},{"date":"2022-10-25","close":104.013},{"date":"2022-10-26","close":93.9913},{"date":"2022-10-27","close":91.7907},{"date":"2022-10-28","close":95.7359},{"date":"2022-10-31","close":93.8327},{"date":"2022-11-01","close":89.7091},{"date":"2022-11-02","close":86.309},{"date":"2022-11-03","close":82.7603},{"date":"2022-11-04","close":85.9423},{"date":"2022-11-07","close":87.8752},{"date":"2022-11-08","close":88.133},{"date":"2022-11-09","close":86.6362},{"date":"2022-11-10","close":93.347},{"date":"2022-11-11","close":95.8846},{"date":"2022-11-14","close":95.1907},{"date":"2022-11-15","close":97.8572},{"date":"2022-11-16","close":98.1249},{"date":"2022-11-17","close":97.6391},{"date":"2022-11-18","close":96.9453},{"date":"2022-11-21","close":94.9925},{"date":"2022-11-22","close":96.4794},{"date":"2022-11-23","close":97.9564},{"date":"2022-11-25","close":96.747},{"date":"2022-11-28","close":95.4088},{"date":"2022-11-29","close":94.6059},{"date":"2022-11-30","close":100.5634},{"date":"2022-12-01","close":100.3948},{"date":"2022-12-02","close":99.9488},{"date":"2022-12-05","close":98.9972},{"date":"2022-12-06","close":96.4595},{"date":"2022-12-07","close":94.3184},{"date":"2022-12-08","close":93.1289},{"date":"2022-12-09","close":92.2566},{"date":"2022-12-12","close":92.7423},{"date":"2022-12-13","close":95.0123},{"date":"2022-12-14","close":94.477},{"date":"2022-12-15","close":90.4029},{"date":"2022-12-16","close":90.0659},{"date":"2022-12-19","close":88.3709},{"date":"2022-12-20","close":88.8467},{"date":"2022-12-21","close":89.4612},{"date":"2022-12-22","close":87.4886},{"date":"2022-12-23","close":89.0251},{"date":"2022-12-27","close":87.1615},{"date":"2022-12-28","close":85.7044},{"date":"2022-12-29","close":88.1726},{"date":"2022-12-30","close":87.9545},{"date":"2023-01-03","close":88.9161},{"date":"2023-01-04","close":87.9347},{"date":"2023-01-05","close":86.0117},{"date":"2023-01-06","close":87.3895},{"date":"2023-01-09","close":88.0239},{"date":"2023-01-10","close":88.4601},{"date":"2023-01-11","close":91.4537},{"date":"2023-01-12","close":91.1067},{"date":"2023-01-13","close":91.989},{"date":"2023-01-17","close":91.3546},{"date":"2023-01-18","close":90.9779},{"date":"2023-01-19","close":93.0893},{"date":"2023-01-20","close":98.4123},{"date":"2023-01-23","close":100.3255},{"date":"2023-01-24","close":98.3429},{"date":"2023-01-25","close":95.8846},{"date":"2023-01-26","close":98.2934},{"date":"2023-01-27","close":99.8298},{"date":"2023-01-30","close":97.0939},{"date":"2023-01-31","close":98.9972},{"date":"2023-02-01","close":100.5435},{"date":"2023-02-02","close":107.8491},{"date":"2023-02-03","close":104.3004},{"date":"2023-02-06","close":102.5657},{"date":"2023-02-07","close":107.0958},{"date":"2023-02-08","close":99.126},{"date":"2023-02-09","close":94.6257},{"date":"2023-02-10","close":94.031},{"date":"2023-02-13","close":94.1697},{"date":"2023-02-14","close":94.1202},{"date":"2023-02-15","close":96.2514},{"date":"2023-02-16","close":94.9429},{"date":"2023-02-17","close":93.7633},{"date":"2023-02-21","close":91.2455},{"date":"2023-02-22","close":90.9977},{"date":"2023-02-23","close":90.2741},{"date":"2023-02-24","close":88.5691},{"date":"2023-02-27","close":89.3126},{"date":"2023-02-28","close":89.5108},{"date":"2023-03-01","close":89.719},{"date":"2023-03-02","close":91.5032},{"date":"2023-03-03","close":93.1983},{"date":"2023-03-06","close":94.7447},{"date":"2023-03-07","close":93.347},{"date":"2023-03-08","close":93.8228},{"date":"2023-03-09","close":91.8502},{"date":"2023-03-10","close":90.2146},{"date":"2023-03-13","close":90.8589},{"date":"2023-03-14","close":93.4263},{"date":"2023-03-15","close":95.7062},{"date":"2023-03-16","close":100.1867},{"date":"2023-03-17","close":101.5645},{"date":"2023-03-20","close":101.0392},{"date":"2023-03-21","close":104.915},{"date":"2023-03-22","close":103.3092},{"date":"2023-03-23","close":105.3313},{"date":"2023-03-24","close":105.1331},{"date":"2023-03-27","close":102.1593},{"date":"2023-03-28","close":100.4741},{"date":"2023-03-29","close":101.0094},{"date":"2023-03-30","close":100.4345},{"date":"2023-03-31","close":103.0911},{"date":"2023-04-03","close":103.9931},{"date":"2023-04-04","close":104.2013},{"date":"2023-04-05","close":104.0328},{"date":"2023-04-06","close":107.9482},{"date":"2023-04-10","close":106.0153},{"date":"2023-04-11","close":105.1925},{"date":"2023-04-12","close":104.3004},{"date":"2023-04-13","close":107.2445},{"date":"2023-04-14","close":108.5034},{"date":"2023-04-17","close":105.4899},{"date":"2023-04-18","close":104.2013},{"date":"2023-04-19","close":104.1022},{"date":"2023-04-20","close":104.9745},{"date":"2023-04-21","close":104.9844},{"date":"2023-04-24","close":105.8468},{"date":"2023-04-25","close":103.6957},{"date":"2023-04-26","close":103.5371},{"date":"2023-04-27","close":107.4229},{"date":"2023-04-28","close":107.2742},{"date":"2023-05-01","close":106.7686},{"date":"2023-05-02","close":105.0538},{"date":"2023-05-03","close":105.1925},{"date":"2023-05-04","close":104.2905},{"date":"2023-05-05","close":105.2867},{"date":"2023-05-08","close":107.294},{"date":"2023-05-09","close":106.9966},{"date":"2023-05-10","close":111.2987},{"date":"2023-05-11","close":115.8783},{"date":"2023-05-12","close":116.8894},{"date":"2023-05-15","close":115.9378},{"date":"2023-05-16","close":119.0404},{"date":"2023-05-17","close":120.4183},{"date":"2023-05-18","close":122.4405},{"date":"2023-05-19","close":122.1728},{"date":"2023-05-22","close":124.7699},{"date":"2023-05-23","close":122.2125},{"date":"2023-05-24","close":120.5769},{"date":"2023-05-25","close":123.2632},{"date":"2023-05-26","close":124.3338},{"date":"2023-05-30","close":123.5507},{"date":"2023-05-31","close":122.2918},{"date":"2023-06-01","close":123.2831},{"date":"2023-06-02","close":124.1355},{"date":"2023-06-05","close":125.5233},{"date":"2023-06-06","close":126.7921},{"date":"2023-06-07","close":121.8656},{"date":"2023-06-08","close":121.5979},{"date":"2023-06-09","close":121.7962},{"date":"2023-06-12","close":123.2632},{"date":"2023-06-13","close":123.3425},{"date":"2023-06-14","close":123.293},{"date":"2023-06-15","close":124.6906},{"date":"2023-06-16","close":122.9758},{"date":"2023-06-20","close":122.7676},{"date":"2023-06-21","close":120.2002},{"date":"2023-06-22","close":122.7874},{"date":"2023-06-23","close":121.9448},{"date":"2023-06-26","close":118.0492},{"date":"2023-06-27","close":117.9699},{"date":"2023-06-28","close":120.0218},{"date":"2023-06-29","close":118.9612},{"date":"2023-06-30","close":119.9128},{"date":"2023-07-03","close":119.5063},{"date":"2023-07-05","close":121.5583},{"date":"2023-07-06","close":119.8731},{"date":"2023-07-07","close":119.09},{"date":"2023-07-10","close":115.8486},{"date":"2023-07-11","close":116.6813},{"date":"2023-07-12","close":118.5746},{"date":"2023-07-13","close":123.739},{"date":"2023-07-14","close":124.6014},{"date":"2023-07-17","close":123.967},{"date":"2023-07-18","close":122.9956},{"date":"2023-07-19","close":121.7069},{"date":"2023-07-20","close":118.4853},{"date":"2023-07-21","close":119.2585},{"date":"2023-07-24","close":120.8148},{"date":"2023-07-25","close":121.7169},{"date":"2023-07-26","close":128.5268},{"date":"2023-07-27","close":128.735},{"date":"2023-07-28","close":131.8475},{"date":"2023-07-31","close":131.9467},{"date":"2023-08-01","close":130.7373},{"date":"2023-08-02","close":127.5158},{"date":"2023-08-03","close":127.6446},{"date":"2023-08-04","close":127.4166},{"date":"2023-08-07","close":130.7869},{"date":"2023-08-08","close":130.6878},{"date":"2023-08-09","close":129.0125},{"date":"2023-08-10","close":129.072},{"date":"2023-08-11","close":129.0324},{"date":"2023-08-14","close":130.6779},{"date":"2023-08-15","close":129.1315},{"date":"2023-08-16","close":127.9816},{"date":"2023-08-17","close":129.3198},{"date":"2023-08-18","close":126.9904},{"date":"2023-08-21","close":127.8032},{"date":"2023-08-22","close":128.5565},{"date":"2023-08-23","close":132.0458},{"date":"2023-08-24","close":129.2802},{"date":"2023-08-25","close":129.5478},{"date":"2023-08-28","close":130.6382},{"date":"2023-08-29","close":134.3058},{"date":"2023-08-30","close":135.7333},{"date":"2023-08-31","close":136.1496},{"date":"2023-09-01","close":135.6044},{"date":"2023-09-05","close":135.5152},{"date":"2023-09-06","close":134.1869},{"date":"2023-09-07","close":135.0097},{"date":"2023-09-08","close":136.0009},{"date":"2023-09-11","close":136.5362},{"date":"2023-09-12","close":134.8808},{"date":"2023-09-13","close":136.2983},{"date":"2023-09-14","close":137.7753},{"date":"2023-09-15","close":137.0913},{"date":"2023-09-18","close":137.7455},{"date":"2023-09-19","close":137.6167},{"date":"2023-09-20","close":133.4137},{"date":"2023-09-21","close":130.212},{"date":"2023-09-22","close":130.1029},{"date":"2023-09-25","close":131.0149},{"date":"2023-09-26","close":128.3186},{"date":"2023-09-27","close":130.3111},{"date":"2023-09-28","close":131.9665},{"date":"2023-09-29","close":130.6977},{"date":"2023-10-02","close":133.9887},{"date":"2023-10-03","close":132.135},{"date":"2023-10-04","close":135.0791},{"date":"2023-10-05","close":134.8015},{"date":"2023-10-06","close":137.5175},{"date":"2023-10-09","close":138.2808},{"date":"2023-10-10","close":137.9834},{"date":"2023-10-11","close":140.4616},{"date":"2023-10-12","close":139.0639},{"date":"2023-10-13","close":137.3689},{"date":"2023-10-16","close":139.2622},{"date":"2023-10-17","close":139.7578},{"date":"2023-10-18","close":138.0627},{"date":"2023-10-19","close":137.7654},{"date":"2023-10-20","close":135.545},{"date":"2023-10-23","close":136.6948},{"date":"2023-10-24","close":138.8954},{"date":"2023-10-25","close":125.563},{"date":"2023-10-26","close":122.3612},{"date":"2023-10-27","close":122.3215},{"date":"2023-10-30","close":124.651},{"date":"2023-10-31","close":124.2049},{"date":"2023-11-01","close":126.4551},{"date":"2023-11-02","close":127.4562},{"date":"2023-11-03","close":129.2306},{"date":"2023-11-06","close":130.3012},{"date":"2023-11-07","close":131.2429},{"date":"2023-11-08","close":132.0954},{"date":"2023-11-09","close":130.5391},{"date":"2023-11-10","close":132.8884},{"date":"2023-11-13","close":132.472},{"date":"2023-11-14","close":134.2464},{"date":"2023-11-15","close":135.1881},{"date":"2023-11-16","close":137.4878},{"date":"2023-11-17","close":135.7432},{"date":"2023-11-20","close":136.7146},{"date":"2023-11-21","close":137.4085},{"date":"2023-11-22","close":138.7963},{"date":"2023-11-24","close":137.012},{"date":"2023-11-27","close":136.8435},{"date":"2023-11-28","close":137.4085},{"date":"2023-11-29","close":135.2079},{"date":"2023-11-30","close":132.7496},{"date":"2023-12-01","close":132.1548},{"date":"2023-12-04","close":129.4883},{"date":"2023-12-05","close":131.233},{"date":"2023-12-06","close":130.2813},{"date":"2023-12-07","close":137.24},{"date":"2023-12-08","close":135.4458},{"date":"2023-12-11","close":133.5228},{"date":"2023-12-12","close":132.472},{"date":"2023-12-13","close":132.7992},{"date":"2023-12-14","close":132.0358},{"date":"2023-12-15","close":132.6703},{"date":"2023-12-18","close":135.991},{"date":"2023-12-19","close":136.8931},{"date":"2023-12-20","close":138.4394},{"date":"2023-12-21","close":140.5607},{"date":"2023-12-22","close":141.4727},{"date":"2023-12-26","close":141.5718},{"date":"2023-12-27","close":140.2039},{"date":"2023-12-28","close":140.0453},{"date":"2023-12-29","close":139.6983},{"date":"2024-01-02","close":138.3403},{"date":"2024-01-03","close":139.1333},{"date":"2024-01-04","close":136.8336},{"date":"2024-01-05","close":136.1893},{"date":"2024-01-08","close":139.3018},{"date":"2024-01-09","close":141.3141},{"date":"2024-01-10","close":142.5432},{"date":"2024-01-11","close":142.4144},{"date":"2024-01-12","close":142.9794},{"date":"2024-01-16","close":142.8208},{"date":"2024-01-17","close":141.6412},{"date":"2024-01-18","close":143.7228},{"date":"2024-01-19","close":146.6768},{"date":"2024-01-22","close":146.4191},{"date":"2024-01-23","close":147.3806},{"date":"2024-01-24","close":149.036},{"date":"2024-01-25","close":152.2973},{"date":"2024-01-26","close":152.4459},{"date":"2024-01-29","close":153.4868},{"date":"2024-01-30","close":151.7124},{"date":"2024-01-31","close":140.5607},{"date":"2024-02-01","close":141.4628},{"date":"2024-02-02","close":142.2855},{"date":"2024-02-05","close":143.6634},{"date":"2024-02-06","close":144.1392},{"date":"2024-02-07","close":145.398},{"date":"2024-02-08","close":145.9333},{"date":"2024-02-09","close":148.9072},{"date":"2024-02-12","close":147.4302},{"date":"2024-02-13","close":145.0908},{"date":"2024-02-14","close":145.854},{"date":"2024-02-15","close":142.682},{"date":"2024-02-16","close":140.5211},{"date":"2024-02-20","close":140.9572},{"date":"2024-02-21","close":142.5829},{"date":"2024-02-22","close":144.05},{"date":"2024-02-23","close":144.0202},{"date":"2024-02-26","close":137.5374},{"date":"2024-02-27","close":138.8756},{"date":"2024-02-28","close":136.2289},{"date":"2024-02-29","close":138.5584},{"date":"2024-03-01","close":136.8732},{"date":"2024-03-04","close":133.0271},{"date":"2024-03-05","close":132.6108},{"date":"2024-03-06","close":131.4015},{"date":"2024-03-07","close":134.0581},{"date":"2024-03-08","close":135.0989},{"date":"2024-03-11","close":137.7257},{"date":"2024-03-12","close":138.3997},{"date":"2024-03-13","close":139.5397},{"date":"2024-03-14","close":143.0785},{"date":"2024-03-15","close":140.9275},{"date":"2024-03-18","close":147.1824},{"date":"2024-03-19","close":146.6272},{"date":"2024-03-20","close":148.3718},{"date":"2024-03-21","close":147.4401},{"date":"2024-03-22","close":150.4436},{"date":"2024-03-25","close":149.829},{"date":"2024-03-26","close":150.3742},{"date":"2024-03-27","close":150.6121},{"date":"2024-03-28","close":150.9293},{"date":"2024-04-01","close":155.1322},{"date":"2024-04-02","close":154.5078},{"date":"2024-04-03","close":155.0034},{"date":"2024-04-04","close":150.6121},{"date":"2024-04-05","close":152.5946},{"date":"2024-04-08","close":154.7754},{"date":"2024-04-09","close":156.7579},{"date":"2024-04-10","close":156.2821},{"date":"2024-04-11","close":159.3848},{"date":"2024-04-12","close":157.7988},{"date":"2024-04-15","close":154.9637},{"date":"2024-04-16","close":154.6366},{"date":"2024-04-17","close":155.5089},{"date":"2024-04-18","close":156.0839},{"date":"2024-04-19","close":154.3591},{"date":"2024-04-22","close":156.5695},{"date":"2024-04-23","close":158.5224},{"date":"2024-04-24","close":159.692},{"date":"2024-04-25","close":156.5695},{"date":"2024-04-26","close":172.172},{"date":"2024-04-29","close":166.4326},{"date":"2024-04-30","close":163.2011},{"date":"2024-05-01","close":164.123},{"date":"2024-05-02","close":166.9877},{"date":"2024-05-03","close":167.5131},{"date":"2024-05-06","close":168.3458},{"date":"2024-05-07","close":171.4682},{"date":"2024-05-08","close":169.6641},{"date":"2024-05-09","close":170.0804},{"date":"2024-05-10","close":168.8017},{"date":"2024-05-13","close":169.4064},{"date":"2024-05-14","close":170.4274},{"date":"2024-05-15","close":172.3604},{"date":"2024-05-16","close":173.8968},{"date":"2024-05-17","close":175.7405},{"date":"2024-05-20","close":176.9003},{"date":"2024-05-21","close":177.9709},{"date":"2024-05-22","close":176.4443},{"date":"2024-05-23","close":173.53},{"date":"2024-05-24","close":174.7889},{"date":"2024-05-28","close":176.4642},{"date":"2024-05-29","close":175.8496},{"date":"2024-05-30","close":172.0431},{"date":"2024-05-31","close":172.4397},{"date":"2024-06-03","close":172.8957},{"date":"2024-06-04","close":173.5994},{"date":"2024-06-05","close":175.5225},{"date":"2024-06-06","close":176.7913},{"date":"2024-06-07","close":174.4123},{"date":"2024-06-10","close":175.2856},{"date":"2024-06-11","close":176.8337},{"date":"2024-06-12","close":178.1932},{"date":"2024-06-13","close":175.3947},{"date":"2024-06-14","close":177.0123},{"date":"2024-06-17","close":177.4192},{"date":"2024-06-18","close":175.1069},{"date":"2024-06-20","close":176.3573},{"date":"2024-06-21","close":178.8879},{"date":"2024-06-24","close":179.4139},{"date":"2024-06-25","close":184.1674},{"date":"2024-06-26","close":183.959},{"date":"2024-06-27","close":185.4377},{"date":"2024-06-28","close":182.0239},{"date":"2024-07-01","close":183.0857},{"date":"2024-07-02","close":185.1896},{"date":"2024-07-03","close":185.9637},{"date":"2024-07-05","close":190.4989},{"date":"2024-07-08","close":189.0301},{"date":"2024-07-09","close":188.9904},{"date":"2024-07-10","close":191.1936},{"date":"2024-07-11","close":185.8743},{"date":"2024-07-12","close":185.3583},{"date":"2024-07-15","close":186.7576},{"date":"2024-07-16","close":184.088},{"date":"2024-07-17","close":181.2299},{"date":"2024-07-18","close":177.8559},{"date":"2024-07-19","close":178.0246},{"date":"2024-07-22","close":181.9544},{"date":"2024-07-23","close":182.2025},{"date":"2024-07-24","close":173.0428},{"date":"2024-07-25","close":167.8724},{"date":"2024-07-26","close":167.3961},{"date":"2024-07-29","close":169.8274},{"date":"2024-07-30","close":170.5519},{"date":"2024-07-31","close":171.8321},{"date":"2024-08-01","close":171.1374},{"date":"2024-08-02","close":167.1182},{"date":"2024-08-05","close":159.4173},{"date":"2024-08-06","close":159.318},{"date":"2024-08-07","close":159.5264},{"date":"2024-08-08","close":162.5929},{"date":"2024-08-09","close":164.1311},{"date":"2024-08-12","close":162.7021},{"date":"2024-08-13","close":164.667},{"date":"2024-08-14","close":160.7967},{"date":"2024-08-15","close":161.928},{"date":"2024-08-16","close":163.4861},{"date":"2024-08-19","close":167.1182},{"date":"2024-08-20","close":167.674},{"date":"2024-08-21","close":166.3541},{"date":"2024-08-22","close":164.2304},{"date":"2024-08-23","close":166.1556},{"date":"2024-08-26","close":166.6518},{"date":"2024-08-27","close":165.1136},{"date":"2024-08-28","close":163.2479},{"date":"2024-08-29","close":162.1562},{"date":"2024-08-30","close":163.8533},{"date":"2024-09-03","close":157.4027},{"date":"2024-09-04","close":156.6088},{"date":"2024-09-05","close":157.3928},{"date":"2024-09-06","close":150.972},{"date":"2024-09-09","close":148.5971},{"date":"2024-09-10","close":149.0641},{"date":"2024-09-11","close":151.1907},{"date":"2024-09-12","close":154.5592},{"date":"2024-09-13","close":157.3714},{"date":"2024-09-16","close":157.9875},{"date":"2024-09-17","close":159.2694},{"date":"2024-09-18","close":159.796},{"date":"2024-09-19","close":162.2107},{"date":"2024-09-20","close":163.6019},{"date":"2024-09-23","close":162.0418},{"date":"2024-09-24","close":162.6082},{"date":"2024-09-25","close":161.9623},{"date":"2024-09-26","close":162.797},{"date":"2024-09-27","close":164.2478},{"date":"2024-09-30","close":166.1358},{"date":"2024-10-01","close":167.3581},{"date":"2024-10-02","close":166.2551},{"date":"2024-10-03","close":166.1557},{"date":"2024-10-04","close":167.4972},{"date":"2024-10-07","close":163.3535},{"date":"2024-10-08","close":164.6552},{"date":"2024-10-09","close":162.0319},{"date":"2024-10-10","close":162.1511},{"date":"2024-10-11","close":163.4827},{"date":"2024-10-14","close":165.3011},{"date":"2024-10-15","close":165.8477},{"date":"2024-10-16","close":165.6887},{"date":"2024-10-17","close":163.4727},{"date":"2024-10-18","close":164.0093},{"date":"2024-10-21","close":164.7546},{"date":"2024-10-22","close":165.7682},{"date":"2024-10-23","close":163.4429},{"date":"2024-10-24","close":163.4926},{"date":"2024-10-25","close":165.9371},{"date":"2024-10-28","close":167.2786},{"date":"2024-10-29","close":170.0609},{"date":"2024-10-30","close":175.0294},{"date":"2024-10-31","close":171.6011},{"date":"2024-11-01","close":171.5614},{"date":"2024-11-04","close":169.6038},{"date":"2024-11-05","close":170.3292},{"date":"2024-11-06","close":177.2056},{"date":"2024-11-07","close":181.1307},{"date":"2024-11-08","close":178.7259},{"date":"2024-11-11","close":180.8226},{"date":"2024-11-12","close":182.1641},{"date":"2024-11-13","close":179.352},{"date":"2024-11-14","close":176.2318},{"date":"2024-11-15","close":172.7935},{"date":"2024-11-18","close":175.6852},{"date":"2024-11-19","close":178.4477},{"date":"2024-11-20","close":176.2119},{"date":"2024-11-21","close":168.1729},{"date":"2024-11-22","close":165.5197},{"date":"2024-11-25","close":168.3617},{"date":"2024-11-26","close":169.5442},{"date":"2024-11-27","close":169.7429},{"date":"2024-11-29","close":169.415},{"date":"2024-12-02","close":171.8893},{"date":"2024-12-03","close":171.9291},{"date":"2024-12-04","close":174.9797},{"date":"2024-12-05","close":173.2109},{"date":"2024-12-06","close":175.3772},{"date":"2024-12-09","close":176.183},{"date":"2024-12-10","close":185.5642},{"date":"2024-12-11","close":195.6915},{"date":"2024-12-12","close":192.6274},{"date":"2024-12-13","close":190.389},{"date":"2024-12-16","close":197.1339},{"date":"2024-12-17","close":196.0993},{"date":"2024-12-18","close":189.1654},{"date":"2024-12-19","close":188.7177},{"date":"2024-12-20","close":191.9609},{"date":"2024-12-23","close":194.9752},{"date":"2024-12-24","close":196.547},{"date":"2024-12-26","close":196.0794},{"date":"2024-12-27","close":193.0353},{"date":"2024-12-30","close":191.6923},{"date":"2024-12-31","close":189.4539},{"date":"2025-01-02","close":189.6429},{"date":"2025-01-03","close":192.13},{"date":"2025-01-06","close":196.935},{"date":"2025-01-07","close":195.6915},{"date":"2025-01-08","close":194.3783},{"date":"2025-01-10","close":192.1698},{"date":"2025-01-13","close":191.2943},{"date":"2025-01-14","close":190.0607},{"date":"2025-01-15","close":195.9601},{"date":"2025-01-16","close":193.4033},{"date":"2025-01-17","close":196.5271},{"date":"2025-01-21","close":198.5963},{"date":"2025-01-22","close":198.9943},{"date":"2025-01-23","close":198.5466},{"date":"2025-01-24","close":200.8546},{"date":"2025-01-27","close":192.7667},{"date":"2025-01-28","close":196.0496},{"date":"2025-01-29","close":196.159},{"date":"2025-01-30","close":201.5808},{"date":"2025-01-31","close":204.5354},{"date":"2025-02-03","close":201.5907},{"date":"2025-02-04","close":206.6345},{"date":"2025-02-05","close":192.2991},{"date":"2025-02-06","close":192.309},{"date":"2025-02-07","close":186.171},{"date":"2025-02-10","close":187.2255},{"date":"2025-02-11","close":186.1014},{"date":"2025-02-12","close":184.4698},{"date":"2025-02-13","close":186.9072},{"date":"2025-02-14","close":185.9024},{"date":"2025-02-18","close":184.8379},{"date":"2025-02-19","close":186.161},{"date":"2025-02-20","close":185.6736},{"date":"2025-02-21","close":180.6398},{"date":"2025-02-24","close":180.2518},{"date":"2025-02-25","close":176.4516},{"date":"2025-02-26","close":173.7954},{"date":"2025-02-27","close":169.3286},{"date":"2025-02-28","close":171.3282},{"date":"2025-03-03","close":167.7867},{"date":"2025-03-04","close":171.7162},{"date":"2025-03-05","close":174.0839},{"date":"2025-03-06","close":173.308},{"date":"2025-03-07","close":174.84},{"date":"2025-03-10","close":167.1313},{"date":"2025-03-11","close":165.3087},{"date":"2025-03-12","close":168.3165},{"date":"2025-03-13","close":164.0637},{"date":"2025-03-14","close":166.942},{"date":"2025-03-17","close":165.8963},{"date":"2025-03-18","close":162.0121},{"date":"2025-03-19","close":165.6075},{"date":"2025-03-20","close":164.3824},{"date":"2025-03-21","close":165.5776},{"date":"2025-03-24","close":169.2427},{"date":"2025-03-25","close":172.0911},{"date":"2025-03-26","close":166.464},{"date":"2025-03-27","close":163.4164},{"date":"2025-03-28","close":155.4288},{"date":"2025-03-31","close":155.5981},{"date":"2025-04-01","close":158.2374},{"date":"2025-04-02","close":158.2175},{"date":"2025-04-03","close":152.0127},{"date":"2025-04-04","close":147.1425},{"date":"2025-04-07","close":148.6364},{"date":"2025-04-08","close":145.9872},{"date":"2025-04-09","close":160.4086},{"date":"2025-04-10","close":154.7416},{"date":"2025-04-11","close":158.7553},{"date":"2025-04-14","close":160.8169},{"date":"2025-04-15","close":158.0382},{"date":"2025-04-16","close":154.8711},{"date":"2025-04-17","close":152.7397},{"date":"2025-04-21","close":149.2539},{"date":"2025-04-22","close":153.2775},{"date":"2025-04-23","close":157.0821},{"date":"2025-04-24","close":160.8169},{"date":"2025-04-25","close":163.1873},{"date":"2025-04-28","close":161.7631},{"date":"2025-04-29","close":161.4045},{"date":"2025-04-30","close":160.2393},{"date":"2025-05-01","close":162.1316},{"date":"2025-05-02","close":165.1394},{"date":"2025-05-05","close":165.3784},{"date":"2025-05-06","close":164.5318},{"date":"2025-05-07","close":152.182},{"date":"2025-05-08","close":155.1201},{"date":"2025-05-09","close":153.7556},{"date":"2025-05-12","close":158.9346},{"date":"2025-05-13","close":160.2393},{"date":"2025-05-14","close":166.1353},{"date":"2025-05-15","close":164.731},{"date":"2025-05-16","close":166.7528},{"date":"2025-05-19","close":167.191},{"date":"2025-05-20","close":164.6514},{"date":"2025-05-21","close":169.3722},{"date":"2025-05-22","close":171.2844},{"date":"2025-05-23","close":168.9041},{"date":"2025-05-27","close":173.2763},{"date":"2025-05-28","close":172.6788},{"date":"2025-05-29","close":172.2605},{"date":"2025-05-30","close":172.1509},{"date":"2025-06-02","close":169.6809},{"date":"2025-06-03","close":167.0317},{"date":"2025-06-04","close":168.7049},{"date":"2025-06-05","close":169.1232},{"date":"2025-06-06","close":174.2125},{"date":"2025-06-09","close":177.1242},{"date":"2025-06-10","close":179.4974},{"date":"2025-06-11","close":178.2809},{"date":"2025-06-12","close":176.4661},{"date":"2025-06-13","close":175.3792},{"date":"2025-06-16","close":177.4333},{"date":"2025-06-17","close":176.7253},{"date":"2025-06-18","close":173.4846},{"date":"2025-06-20","close":167.2524},{"date":"2025-06-23","close":165.5373},{"date":"2025-06-24","close":167.2624},{"date":"2025-06-25","close":171.0017},{"date":"2025-06-26","close":173.9333},{"date":"2025-06-27","close":177.7624},{"date":"2025-06-30","close":176.8849},{"date":"2025-07-01","close":176.4063},{"date":"2025-07-02","close":179.2481},{"date":"2025-07-03","close":180.0359},{"date":"2025-07-07","close":177.0544},{"date":"2025-07-08","close":174.6613},{"date":"2025-07-09","close":177.1541},{"date":"2025-07-10","close":178.1912},{"date":"2025-07-11","close":180.7937},{"date":"2025-07-14","close":182.2895},{"date":"2025-07-15","close":182.5786},{"date":"2025-07-16","close":183.2467},{"date":"2025-07-17","close":184.1741},{"date":"2025-07-18","close":185.4106},{"date":"2025-07-21","close":190.6057},{"date":"2025-07-22","close":191.563},{"date":"2025-07-23","close":190.9647},{"date":"2025-07-24","close":192.6499},{"date":"2025-07-25","close":193.5274},{"date":"2025-07-28","close":192.8692},{"date":"2025-07-29","close":195.8692},{"date":"2025-07-30","close":196.8763},{"date":"2025-07-31","close":192.3094},{"date":"2025-08-01","close":189.4077},{"date":"2025-08-04","close":195.1912},{"date":"2025-08-05","close":194.7624},{"date":"2025-08-06","close":196.3578},{"date":"2025-08-07","close":196.7168},{"date":"2025-08-08","close":201.5131},{"date":"2025-08-11","close":201.0544},{"date":"2025-08-12","close":203.5771},{"date":"2025-08-13","close":202.4504},{"date":"2025-08-14","close":203.2381},{"date":"2025-08-15","close":204.325},{"date":"2025-08-18","close":203.7068},{"date":"2025-08-19","close":201.9119},{"date":"2025-08-20","close":199.6185},{"date":"2025-08-21","close":200.0472},{"date":"2025-08-22","close":206.1298},{"date":"2025-08-25","close":208.5629},{"date":"2025-08-26","close":207.3563},{"date":"2025-08-27","close":207.6156},{"date":"2025-08-28","close":211.7637},{"date":"2025-08-29","close":212.9204},{"date":"2025-09-02","close":211.3848},{"date":"2025-09-03","close":230.4402},{"date":"2025-09-04","close":231.9958},{"date":"2025-09-05","close":234.4986},{"date":"2025-09-08","close":233.7009},{"date":"2025-09-09","close":239.4696},{"date":"2025-09-10","close":239.0903},{"date":"2025-09-11","close":240.3079},{"date":"2025-09-12","close":240.9067},{"date":"2025-09-15","close":251.2664},{"date":"2025-09-16","close":250.9271},{"date":"2025-09-17","close":249.3601},{"date":"2025-09-18","close":251.8353},{"date":"2025-09-19","close":254.7396},{"date":"2025-09-22","close":252.3842},{"date":"2025-09-23","close":251.8453},{"date":"2025-09-24","close":247.3441},{"date":"2025-09-25","close":246.0866},{"date":"2025-09-26","close":246.6954},{"date":"2025-09-29","close":243.8809},{"date":"2025-09-30","close":243.0725},{"date":"2025-10-01","close":245.0586},{"date":"2025-10-02","close":245.9468},{"date":"2025-10-03","close":245.9668},{"date":"2025-10-06","close":251.0169},{"date":"2025-10-07","close":246.6455},{"date":"2025-10-08","close":244.9787},{"date":"2025-10-09","close":241.7351},{"date":"2025-10-10","close":237.0244},{"date":"2025-10-13","close":244.1603},{"date":"2025-10-14","close":245.7073},{"date":"2025-10-15","close":251.2165},{"date":"2025-10-16","close":251.3862},{"date":"2025-10-17","close":253.2924},{"date":"2025-10-20","close":256.5161},{"date":"2025-10-21","close":250.8472},{"date":"2025-10-22","close":252.0349},{"date":"2025-10-23","close":253.2325},{"date":"2025-10-24","close":259.9992},{"date":"2025-10-27","close":269.4008},{"date":"2025-10-28","close":267.9037},{"date":"2025-10-29","close":274.6305},{"date":"2025-10-30","close":281.3473},{"date":"2025-10-31","close":281.2675},{"date":"2025-11-03","close":283.5629},{"date":"2025-11-04","close":277.5148},{"date":"2025-11-05","close":284.1917},{"date":"2025-11-06","close":284.7805},{"date":"2025-11-07","close":279.1516},{"date":"2025-11-10","close":290.0203},{"date":"2025-11-11","close":291.168},{"date":"2025-11-12","close":286.8665},{"date":"2025-11-13","close":278.5727},{"date":"2025-11-14","close":276.4369},{"date":"2025-11-17","close":285.04},{"date":"2025-11-18","close":284.4013},{"date":"2025-11-19","close":292.4155},{"date":"2025-11-20","close":289.4115},{"date":"2025-11-21","close":299.0625},{"date":"2025-11-24","close":317.8456},{"date":"2025-11-25","close":323.0055},{"date":"2025-11-26","close":319.652},{"date":"2025-11-28","close":319.4924},{"date":"2025-12-01","close":314.5022},{"date":"2025-12-02","close":315.4004},{"date":"2025-12-03","close":319.9914},{"date":"2025-12-04","close":317.7657},{"date":"2025-12-05","close":321.4585},{"date":"2025-12-08","close":314.0431},{"date":"2025-12-09","close":317.3388},{"date":"2025-12-10","close":320.5846},{"date":"2025-12-11","close":313.294},{"date":"2025-12-12","close":310.1181},{"date":"2025-12-15","close":308.9197},{"date":"2025-12-16","close":307.3318},{"date":"2025-12-17","close":297.6743},{"date":"2025-12-18","close":303.3569},{"date":"2025-12-19","close":308.2106},{"date":"2025-12-22","close":310.9271},{"date":"2025-12-23","close":315.2715},{"date":"2025-12-24","close":315.2615},{"date":"2025-12-26","close":314.5524},{"date":"2025-12-29","close":313.9831},{"date":"2025-12-30","close":314.1429},{"date":"2025-12-31","close":313.3939},{"date":"2026-01-02","close":314.9119},{"date":"2026-01-05","close":316.9093},{"date":"2026-01-06","close":314.1429},{"date":"2026-01-07","close":322.0127},{"date":"2026-01-08","close":325.5881},{"date":"2026-01-09","close":328.7141},{"date":"2026-01-12","close":332.2994},{"date":"2026-01-13","close":335.9946},{"date":"2026-01-14","close":335.8748},{"date":"2026-01-15","close":332.7288},{"date":"2026-01-16","close":329.9125},{"date":"2026-01-20","close":321.7431},{"date":"2026-01-21","close":327.955},{"date":"2026-01-22","close":330.4119},{"date":"2026-01-23","close":328.005},{"date":"2026-01-26","close":333.1583},{"date":"2026-01-27","close":334.5665},{"date":"2026-01-28","close":335.8448},{"date":"2026-01-29","close":338.2217},{"date":"2026-01-30","close":338.0919},{"date":"2026-02-02","close":344.4537},{"date":"2026-02-03","close":340.2591},{"date":"2026-02-04","close":332.9086},{"date":"2026-02-05","close":330.9012},{"date":"2026-02-06","close":322.6819},{"date":"2026-02-09","close":323.9802},{"date":"2026-02-10","close":318.2177},{"date":"2026-02-11","close":310.9271},{"date":"2026-02-12","close":308.9696},{"date":"2026-02-13","close":305.624},{"date":"2026-02-17","close":302.4281},{"date":"2026-02-18","close":303.5467},{"date":"2026-02-19","close":303.1672},{"date":"2026-02-20","close":314.4925},{"date":"2026-02-23","close":311.2866},{"date":"2026-02-24","close":310.5176},{"date":"2026-02-25","close":312.6249},{"date":"2026-02-26","close":306.7525},{"date":"2026-02-27","close":311.027},{"date":"2026-03-02","close":305.9635},{"date":"2026-03-03","close":303.1672},{"date":"2026-03-04","close":303.0573},{"date":"2026-03-05","close":300.5206},{"date":"2026-03-06","close":297.914},{"date":"2026-03-09","close":305.8237},{"date":"2026-03-10","close":306.7432},{"date":"2026-03-11","close":308.2322},{"date":"2026-03-12","close":303.0254},{"date":"2026-03-13","close":301.2765},{"date":"2026-03-16","close":304.2347},{"date":"2026-03-17","close":309.2216},{"date":"2026-03-18","close":306.1135},{"date":"2026-03-19","close":305.5439},{"date":"2026-03-20","close":298.6081},{"date":"2026-03-23","close":298.838},{"date":"2026-03-24","close":289.0239},{"date":"2026-03-25","close":289.4137},{"date":"2026-03-26","close":280.5691},{"date":"2026-03-27","close":273.5933},{"date":"2026-03-30","close":272.9737},{"date":"2026-03-31","close":286.6854},{"date":"2026-04-01","close":294.7205},{"date":"2026-04-02","close":294.2807},{"date":"2026-04-06","close":297.4788},{"date":"2026-04-07","close":303.745},{"date":"2026-04-08","close":314.5484},{"date":"2026-04-09","close":316.1774},{"date":"2026-04-10","close":315.5278},{"date":"2026-04-13","close":319.0157},{"date":"2026-04-14","close":330.3788},{"date":"2026-04-15","close":334.2664},{"date":"2026-04-16","close":332.5674},{"date":"2026-04-17","close":339.1934},{"date":"2026-04-20","close":335.1958},{"date":"2026-04-21","close":330.2688},{"date":"2026-04-22","close":337.5244},{"date":"2026-04-23","close":337.5444},{"date":"2026-04-24","close":342.1116},{"date":"2026-04-27","close":348.3078},{"date":"2026-04-28","close":347.2885},{"date":"2026-04-29","close":347.0986},{"date":"2026-04-30","close":381.7075},{"date":"2026-05-01","close":382.9867},{"date":"2026-05-04","close":379.4089},{"date":"2026-05-05","close":384.0361},{"date":"2026-05-06","close":394.8995},{"date":"2026-05-07","close":395.0594},{"date":"2026-05-08","close":396.8083},{"date":"2026-05-11","close":386.5345},{"date":"2026-05-12","close":383.5863},{"date":"2026-05-13","close":398.7971},{"date":"2026-05-14","close":396.9282},{"date":"2026-05-15","close":393.0806},{"date":"2026-05-18","close":392.8707},{"date":"2026-05-19","close":384.6657},{"date":"2026-05-20","close":384.6657},{"date":"2026-05-21","close":383.2366},{"date":"2026-05-22","close":379.149},{"date":"2026-05-26","close":384.6057},{"date":"2026-05-27","close":384.5957},{"date":"2026-05-28","close":385.8849},{"date":"2026-05-29","close":376.2008},{"date":"2026-06-01","close":372.3532},{"date":"2026-06-02","close":358.1718},{"date":"2026-06-03","close":355.4635},{"date":"2026-06-04","close":369.0452},{"date":"2026-06-05","close":365.5373},{"date":"2026-06-08","close":361.17},{"date":"2026-06-09","close":362.29},{"date":"2026-06-10","close":353.32},{"date":"2026-06-11","close":356.56},{"date":"2026-06-12","close":358.16},{"date":"2026-06-15","close":367.11},{"date":"2026-06-16","close":371.1},{"date":"2026-06-17","close":362.1},{"date":"2026-06-18","close":367.46},{"date":"2026-06-22","close":348.78},{"date":"2026-06-23","close":346.08},{"date":"2026-06-24","close":345.04},{"date":"2026-06-25","close":342.19},{"date":"2026-06-26","close":334.69},{"date":"2026-06-29","close":351.28},{"date":"2026-06-30","close":353.33},{"date":"2026-07-01","close":357.89},{"date":"2026-07-02","close":356.18},{"date":"2026-07-06","close":364.9},{"date":"2026-07-07","close":363.62},{"date":"2026-07-08","close":358.71},{"date":"2026-07-09","close":356.24},{"date":"2026-07-10","close":355.03},{"date":"2026-07-13","close":350.67},{"date":"2026-07-14","close":357.33},{"date":"2026-07-15","close":370.21},{"date":"2026-07-16","close":353.81},{"date":"2026-07-17","close":346.12},{"date":"2026-07-20","close":351.37},{"date":"2026-07-21","close":346.19},{"date":"2026-07-22","close":341.91},{"date":"2026-07-23","close":318.34},{"date":"2026-07-24","close":319.09},{"date":"2026-07-27","close":326.57},{"date":"2026-07-28","close":332.6},{"date":"2026-07-29","close":335.76},{"date":"2026-07-30","close":333.68},{"date":"2026-07-31","close":356.65},{"date":"2026-08-03","close":372.47},{"date":"2026-08-04","close":375.35},{"date":"2026-08-05","close":360.13},{"date":"2026-08-06","close":356.62},{"date":"2026-08-07","close":353.47},{"date":"2026-08-10","close":355.84},{"date":"2026-08-11","close":343.0},{"date":"2026-08-12","close":342.37},{"date":"2026-08-13","close":343.94},{"date":"2026-08-14","close":343.54},{"date":"2026-08-17","close":341.45},{"date":"2026-08-18","close":341.28},{"date":"2026-08-19","close":341.7},{"date":"2026-08-20","close":338.2},{"date":"2026-08-21","close":341.75},{"date":"2026-08-24","close":344.59},{"date":"2026-08-25","close":343.34},{"date":"2026-08-26","close":339.1},{"date":"2026-08-27","close":337.71},{"date":"2026-08-28","close":342.88},{"date":"2026-08-31","close":335.41},{"date":"2026-09-01","close":332.03},{"date":"2026-09-02","close":333.78},{"date":"2026-09-03","close":339.08},{"date":"2026-09-04","close":335.31},{"date":"2026-09-08","close":335.38},{"date":"2026-09-09","close":328.38},{"date":"2026-09-10","close":330.39},{"date":"2026-09-11","close":335.45},{"date":"2026-09-14","close":345.71},{"date":"2026-09-15","close":341.43},{"date":"2026-09-16","close":339.36},{"date":"2026-09-17","close":343.68},{"date":"2026-09-18","close":344.41},{"date":"2026-09-21","close":350.87},{"date":"2026-09-22","close":347.41},{"date":"2026-09-23","close":334.98},{"date":"2026-09-24","close":339.01},{"date":"2026-09-25","close":341.08},{"date":"2026-09-28","close":339.16},{"date":"2026-09-29","close":337.32},{"date":"2026-09-30","close":340.74},{"date":"2026-10-01","close":334.93},{"date":"2026-10-02","close":340.35},{"date":"2026-10-05","close":343.83},{"date":"2026-10-06","close":344.59},{"date":"2026-10-07","close":347.37},{"date":"2026-10-08","close":344.86},{"date":"2026-10-09","close":347.86},{"date":"2026-10-12","close":348.97},{"date":"2026-10-13","close":349.52},{"date":"2026-10-14","close":343.65},{"date":"2026-10-15","close":344.91},{"date":"2026-10-16","close":336.91},{"date":"2026-10-19","close":340.16},{"date":"2026-10-20","close":336.4},{"date":"2026-10-21","close":330.95},{"date":"2026-10-22","close":320.76},{"date":"2026-10-23","close":317.28}],"chart_data":[{"date":"2024-10-23","open":165.38,"high":166.54,"low":162.6,"close":163.44,"volume":12754283,"rsi_14":43.29,"sma_20":165.77,"sma_60":163.6,"sma_120":171.18},{"date":"2024-10-24","open":163.55,"high":164.01,"low":161.74,"close":163.49,"volume":12764430,"rsi_14":39.42,"sma_20":165.8,"sma_60":163.46,"sma_120":171.14},{"date":"2024-10-25","open":164.32,"high":166.34,"low":164.19,"close":165.94,"volume":14566410,"rsi_14":57.5,"sma_20":165.89,"sma_60":163.36,"sma_120":171.12},{"date":"2024-10-28","open":169.51,"high":169.53,"low":164.74,"close":167.28,"volume":20858254,"rsi_14":57.59,"sma_20":165.94,"sma_60":163.36,"sma_120":171.08},{"date":"2024-10-29","open":168.32,"high":170.78,"low":167.6,"close":170.06,"volume":28916106,"rsi_14":73.03,"sma_20":166.08,"sma_60":163.54,"sma_120":171.08},{"date":"2024-10-30","open":181.26,"high":182.63,"low":174.64,"close":175.03,"volume":49698313,"rsi_14":78.9,"sma_20":166.52,"sma_60":163.8,"sma_120":171.12},{"date":"2024-10-31","open":173.62,"high":177.3,"low":171.47,"close":171.6,"volume":32801898,"rsi_14":66.65,"sma_20":166.79,"sma_60":164.0,"sma_120":171.14},{"date":"2024-11-01","open":170.46,"high":172.72,"low":169.24,"close":171.56,"volume":21752859,"rsi_14":63.85,"sma_20":167.0,"sma_60":164.14,"sma_120":171.15},{"date":"2024-11-04","open":170.16,"high":170.84,"low":168.42,"close":169.6,"volume":16193994,"rsi_14":57.82,"sma_20":167.31,"sma_60":164.23,"sma_120":171.14},{"date":"2024-11-05","open":169.75,"high":171.01,"low":169.3,"close":170.33,"volume":12518282,"rsi_14":59.44,"sma_20":167.6,"sma_60":164.36,"sma_120":171.12},{"date":"2024-11-06","open":174.24,"high":177.51,"low":173.94,"close":177.21,"volume":27061510,"rsi_14":73.49,"sma_20":168.36,"sma_60":164.56,"sma_120":171.14},{"date":"2024-11-07","open":177.98,"high":181.43,"low":177.76,"close":181.13,"volume":16730407,"rsi_14":76.24,"sma_20":169.32,"sma_60":164.9,"sma_120":171.19},{"date":"2024-11-08","open":180.85,"high":181.2,"low":178.44,"close":178.73,"volume":15021549,"rsi_14":70.38,"sma_20":170.08,"sma_60":165.18,"sma_120":171.2},{"date":"2024-11-11","open":178.93,"high":180.94,"low":178.86,"close":180.82,"volume":12503422,"rsi_14":71.28,"sma_20":170.87,"sma_60":165.47,"sma_120":171.22},{"date":"2024-11-12","open":180.24,"high":182.86,"low":179.85,"close":182.16,"volume":14065845,"rsi_14":77.23,"sma_20":171.69,"sma_60":165.71,"sma_120":171.26},{"date":"2024-11-13","open":181.0,"high":181.46,"low":178.98,"close":179.35,"volume":13969709,"rsi_14":71.35,"sma_20":172.37,"sma_60":165.91,"sma_120":171.31},{"date":"2024-11-14","open":178.62,"high":179.31,"low":174.92,"close":176.23,"volume":17925763,"rsi_14":63.61,"sma_20":173.02,"sma_60":166.07,"sma_120":171.32},{"date":"2024-11-15","open":174.53,"high":174.77,"low":171.66,"close":172.79,"volume":21708870,"rsi_14":56.91,"sma_20":173.46,"sma_60":166.21,"sma_120":171.28},{"date":"2024-11-18","open":173.85,"high":175.79,"low":173.32,"close":175.69,"volume":18725422,"rsi_14":57.03,"sma_20":174.01,"sma_60":166.37,"sma_120":171.28},{"date":"2024-11-19","open":174.13,"high":179.03,"low":174.01,"close":178.45,"volume":15392866,"rsi_14":54.52,"sma_20":174.65,"sma_60":166.56,"sma_120":171.33},{"date":"2024-11-20","open":177.7,"high":177.98,"low":174.22,"close":176.21,"volume":15729806,"rsi_14":56.29,"sma_20":175.29,"sma_60":166.74,"sma_120":171.35},{"date":"2024-11-21","open":174.35,"high":174.47,"low":164.27,"close":168.17,"volume":38839431,"rsi_14":46.2,"sma_20":175.52,"sma_60":166.82,"sma_120":171.31},{"date":"2024-11-22","open":166.11,"high":167.2,"low":164.67,"close":165.52,"volume":24497042,"rsi_14":45.49,"sma_20":175.5,"sma_60":166.87,"sma_120":171.24},{"date":"2024-11-25","open":166.93,"high":169.39,"low":166.34,"close":168.36,"volume":21395652,"rsi_14":47.93,"sma_20":175.56,"sma_60":166.95,"sma_120":171.18},{"date":"2024-11-26","open":168.42,"high":170.41,"low":168.36,"close":169.54,"volume":14937478,"rsi_14":40.82,"sma_20":175.53,"sma_60":167.15,"sma_120":171.11},{"date":"2024-11-27","open":169.6,"high":170.06,"low":168.6,"close":169.74,"volume":12433371,"rsi_14":35.02,"sma_20":175.27,"sma_60":167.36,"sma_120":171.07},{"date":"2024-11-29","open":168.99,"high":169.79,"low":167.69,"close":169.41,"volume":9250712,"rsi_14":37.05,"sma_20":175.16,"sma_60":167.56,"sma_120":171.02},{"date":"2024-12-02","open":169.25,"high":172.51,"low":169.2,"close":171.89,"volume":16593444,"rsi_14":37.7,"sma_20":175.17,"sma_60":167.91,"sma_120":170.97},{"date":"2024-12-03","open":172.03,"high":173.22,"low":171.42,"close":171.93,"volume":15721483,"rsi_14":35.39,"sma_20":175.29,"sma_60":168.3,"sma_120":170.92},{"date":"2024-12-04","open":171.69,"high":175.32,"low":171.66,"close":174.98,"volume":18239842,"rsi_14":43.8,"sma_20":175.52,"sma_60":168.73,"sma_120":170.91},{"date":"2024-12-05","open":176.2,"high":176.59,"low":172.91,"close":173.21,"volume":16145520,"rsi_14":45.55,"sma_20":175.32,"sma_60":169.1,"sma_120":170.88},{"date":"2024-12-06","open":172.78,"high":175.72,"low":172.46,"close":175.38,"volume":13319549,"rsi_14":53.96,"sma_20":175.03,"sma_60":169.45,"sma_120":170.86},{"date":"2024-12-09","open":174.81,"high":177.12,"low":174.49,"close":176.18,"volume":19887786,"rsi_14":50.49,"sma_20":174.89,"sma_60":169.76,"sma_120":170.87},{"date":"2024-12-10","open":183.58,"high":187.06,"low":181.72,"close":185.56,"volume":34317438,"rsi_14":59.34,"sma_20":175.12,"sma_60":170.22,"sma_120":170.94},{"date":"2024-12-11","open":185.73,"high":195.87,"low":185.3,"close":195.69,"volume":41664489,"rsi_14":71.48,"sma_20":175.79,"sma_60":170.83,"sma_120":171.08},{"date":"2024-12-12","open":195.28,"high":195.69,"low":192.28,"close":192.63,"volume":25197757,"rsi_14":80.4,"sma_20":176.45,"sma_60":171.38,"sma_120":171.18},{"date":"2024-12-13","open":191.71,"high":193.33,"low":190.27,"close":190.39,"volume":18883217,"rsi_14":81.25,"sma_20":177.15,"sma_60":171.85,"sma_120":171.23},{"date":"2024-12-16","open":193.36,"high":199.6,"low":193.1,"close":197.13,"volume":32248640,"rsi_14":82.94,"sma_20":178.36,"sma_60":172.41,"sma_120":171.34},{"date":"2024-12-17","open":197.5,"high":201.83,"low":195.67,"close":196.1,"volume":24129481,"rsi_14":80.49,"sma_20":179.38,"sma_60":172.97,"sma_120":171.43},{"date":"2024-12-18","open":195.81,"high":197.66,"low":188.3,"close":189.17,"volume":27638416,"rsi_14":69.24,"sma_20":179.91,"sma_60":173.42,"sma_120":171.48},{"date":"2024-12-19","open":192.28,"high":193.59,"low":188.54,"close":188.72,"volume":26981196,"rsi_14":69.08,"sma_20":180.53,"sma_60":173.86,"sma_120":171.52},{"date":"2024-12-20","open":186.04,"high":193.13,"low":185.4,"close":191.96,"volume":45319703,"rsi_14":69.54,"sma_20":181.71,"sma_60":174.35,"sma_120":171.58},{"date":"2024-12-23","open":193.03,"high":195.47,"low":190.64,"close":194.98,"volume":15235942,"rsi_14":71.23,"sma_20":183.18,"sma_60":174.86,"sma_120":171.65},{"date":"2024-12-24","open":195.15,"high":196.65,"low":194.19,"close":196.55,"volume":6809823,"rsi_14":70.41,"sma_20":184.59,"sma_60":175.36,"sma_120":171.7},{"date":"2024-12-26","open":195.72,"high":197.13,"low":194.86,"close":196.08,"volume":7918434,"rsi_14":72.21,"sma_20":185.92,"sma_60":175.84,"sma_120":171.75},{"date":"2024-12-27","open":195.45,"high":195.78,"low":190.98,"close":193.04,"volume":14692994,"rsi_14":66.81,"sma_20":187.08,"sma_60":176.29,"sma_120":171.78},{"date":"2024-12-30","open":189.88,"high":192.78,"low":189.37,"close":191.69,"volume":12209534,"rsi_14":64.73,"sma_20":188.19,"sma_60":176.71,"sma_120":171.78},{"date":"2024-12-31","open":191.45,"high":192.25,"low":188.6,"close":189.45,"volume":14355221,"rsi_14":54.27,"sma_20":189.06,"sma_60":177.08,"sma_120":171.81},{"date":"2025-01-02","open":190.49,"high":192.2,"low":187.73,"close":189.64,"volume":17545162,"rsi_14":41.5,"sma_20":189.94,"sma_60":177.51,"sma_120":171.84},{"date":"2025-01-03","open":191.73,"high":193.49,"low":190.36,"close":192.13,"volume":12874957,"rsi_14":49.29,"sma_20":190.79,"sma_60":177.97,"sma_120":171.88},{"date":"2025-01-06","open":194.14,"high":198.53,"low":194.05,"close":196.93,"volume":19483323,"rsi_14":58.71,"sma_20":191.97,"sma_60":178.55,"sma_120":171.98},{"date":"2025-01-07","open":197.24,"high":201.09,"low":194.93,"close":195.69,"volume":16966760,"rsi_14":47.75,"sma_20":192.99,"sma_60":179.11,"sma_120":172.1},{"date":"2025-01-08","open":192.95,"high":196.62,"low":192.75,"close":194.38,"volume":14335341,"rsi_14":47.34,"sma_20":193.9,"sma_60":179.63,"sma_120":172.24},{"date":"2025-01-10","open":194.41,"high":196.6,"low":190.61,"close":192.17,"volume":20753794,"rsi_14":55.44,"sma_20":194.23,"sma_60":180.07,"sma_120":172.35},{"date":"2025-01-13","open":190.36,"high":191.49,"low":187.68,"close":191.29,"volume":13169060,"rsi_14":54.59,"sma_20":194.01,"sma_60":180.5,"sma_120":172.43},{"date":"2025-01-14","open":191.5,"high":192.27,"low":188.66,"close":190.06,"volume":13651183,"rsi_14":46.35,"sma_20":193.88,"sma_60":180.9,"sma_120":172.49},{"date":"2025-01-15","open":193.34,"high":196.78,"low":192.33,"close":195.96,"volume":12894875,"rsi_14":51.7,"sma_20":194.16,"sma_60":181.44,"sma_120":172.68},{"date":"2025-01-16","open":194.81,"high":195.96,"low":193.29,"close":193.4,"volume":13449581,"rsi_14":44.74,"sma_20":193.97,"sma_60":181.93,"sma_120":172.89},{"date":"2025-01-17","open":197.02,"high":197.78,"low":194.3,"close":196.53,"volume":22109129,"rsi_14":50.69,"sma_20":194.0,"sma_60":182.46,"sma_120":173.13},{"date":"2025-01-21","open":199.47,"high":202.78,"low":198.41,"close":198.6,"volume":19005232,"rsi_14":58.8,"sma_20":194.47,"sma_60":183.01,"sma_120":173.37},{"date":"2025-01-22","open":199.51,"high":201.07,"low":198.17,"close":198.99,"volume":15477376,"rsi_14":61.92,"sma_20":194.99,"sma_60":183.6,"sma_120":173.6},{"date":"2025-01-23","open":198.94,"high":200.89,"low":195.8,"close":198.55,"volume":15170838,"rsi_14":65.76,"sma_20":195.32,"sma_60":184.18,"sma_120":173.82},{"date":"2025-01-24","open":198.82,"high":201.52,"low":198.75,"close":200.85,"volume":12732376,"rsi_14":68.1,"sma_20":195.61,"sma_60":184.77,"sma_120":174.07},{"date":"2025-01-27","open":193.18,"high":197.64,"low":191.7,"close":192.77,"volume":24970173,"rsi_14":50.87,"sma_20":195.42,"sma_60":185.19,"sma_120":174.28},{"date":"2025-01-28","open":193.64,"high":196.21,"low":191.61,"close":196.05,"volume":15939161,"rsi_14":48.74,"sma_20":195.42,"sma_60":185.62,"sma_120":174.58},{"date":"2025-01-29","open":196.35,"high":197.43,"low":194.18,"close":196.16,"volume":12287818,"rsi_14":50.69,"sma_20":195.58,"sma_60":185.97,"sma_120":174.89},{"date":"2025-01-30","open":198.73,"high":202.19,"low":198.44,"close":201.58,"volume":14571479,"rsi_14":59.47,"sma_20":196.08,"sma_60":186.47,"sma_120":175.23},{"date":"2025-01-31","open":202.66,"high":206.01,"low":202.53,"close":204.54,"volume":17087335,"rsi_14":65.95,"sma_20":196.83,"sma_60":187.02,"sma_120":175.58},{"date":"2025-02-03","open":201.17,"high":204.16,"low":200.62,"close":201.59,"volume":16719469,"rsi_14":62.61,"sma_20":197.43,"sma_60":187.55,"sma_120":175.89},{"date":"2025-02-04","open":203.44,"high":207.62,"low":203.2,"close":206.63,"volume":28285436,"rsi_14":68.56,"sma_20":198.16,"sma_60":188.16,"sma_120":176.26},{"date":"2025-02-05","open":192.1,"high":193.54,"low":188.93,"close":192.3,"volume":43719589,"rsi_14":46.55,"sma_20":197.93,"sma_60":188.41,"sma_120":176.49},{"date":"2025-02-06","open":190.0,"high":192.83,"low":189.5,"close":192.31,"volume":20816593,"rsi_14":48.92,"sma_20":197.76,"sma_60":188.59,"sma_120":176.75},{"date":"2025-02-07","open":191.74,"high":192.02,"low":184.14,"close":186.17,"volume":29565724,"rsi_14":40.33,"sma_20":197.35,"sma_60":188.71,"sma_120":176.95},{"date":"2025-02-10","open":188.08,"high":189.01,"low":186.64,"close":187.23,"volume":16606020,"rsi_14":39.18,"sma_20":197.1,"sma_60":188.82,"sma_120":177.14},{"date":"2025-02-11","open":185.87,"high":187.82,"low":185.12,"close":186.1,"volume":13028100,"rsi_14":37.9,"sma_20":196.84,"sma_60":188.88,"sma_120":177.3},{"date":"2025-02-12","open":184.27,"high":185.86,"low":182.68,"close":184.47,"volume":17632314,"rsi_14":37.07,"sma_20":196.56,"sma_60":188.96,"sma_120":177.43},{"date":"2025-02-13","open":184.97,"high":187.02,"low":183.92,"close":186.91,"volume":12729334,"rsi_14":37.22,"sma_20":196.1,"sma_60":189.14,"sma_120":177.6},{"date":"2025-02-14","open":185.86,"high":187.18,"low":185.15,"close":185.9,"volume":12714154,"rsi_14":42.77,"sma_20":195.72,"sma_60":189.35,"sma_120":177.78},{"date":"2025-02-18","open":186.47,"high":186.81,"low":182.63,"close":184.84,"volume":19796028,"rsi_14":37.62,"sma_20":195.14,"sma_60":189.5,"sma_120":177.93},{"date":"2025-02-19","open":185.22,"high":186.39,"low":184.54,"close":186.16,"volume":13120465,"rsi_14":39.25,"sma_20":194.51,"sma_60":189.63,"sma_120":178.09},{"date":"2025-02-20","open":185.53,"high":186.15,"low":183.64,"close":185.67,"volume":12063807,"rsi_14":30.86,"sma_20":193.84,"sma_60":189.79,"sma_120":178.26},{"date":"2025-02-21","open":186.32,"high":186.5,"low":180.19,"close":180.64,"volume":19520782,"rsi_14":22.62,"sma_20":192.94,"sma_60":189.99,"sma_120":178.41},{"date":"2025-02-24","open":182.85,"high":184.13,"low":179.94,"close":180.25,"volume":18734014,"rsi_14":24.03,"sma_20":191.91,"sma_60":190.23,"sma_120":178.55},{"date":"2025-02-25","open":179.22,"high":179.82,"low":175.85,"close":176.45,"volume":20832485,"rsi_14":12.11,"sma_20":191.09,"sma_60":190.37,"sma_120":178.66},{"date":"2025-02-26","open":176.03,"high":177.16,"low":172.69,"close":173.8,"volume":23693251,"rsi_14":17.14,"sma_20":189.97,"sma_60":190.43,"sma_120":178.79},{"date":"2025-02-27","open":175.03,"high":175.68,"low":168.87,"close":169.33,"volume":25930530,"rsi_14":14.77,"sma_20":188.62,"sma_60":190.42,"sma_120":178.89},{"date":"2025-02-28","open":169.42,"high":171.61,"low":167.52,"close":171.33,"volume":30049812,"rsi_14":23.93,"sma_20":187.1,"sma_60":190.45,"sma_120":179.01},{"date":"2025-03-03","open":172.83,"high":174.09,"low":166.77,"close":167.79,"volume":24121991,"rsi_14":18.61,"sma_20":185.25,"sma_60":190.38,"sma_120":179.14},{"date":"2025-03-04","open":167.07,"high":174.26,"low":166.67,"close":171.72,"volume":30711408,"rsi_14":28.7,"sma_20":183.75,"sma_60":190.37,"sma_120":179.34},{"date":"2025-03-05","open":171.43,"high":174.84,"low":170.04,"close":174.08,"volume":18848036,"rsi_14":34.95,"sma_20":182.11,"sma_60":190.36,"sma_120":179.55},{"date":"2025-03-06","open":171.66,"high":175.81,"low":171.61,"close":173.31,"volume":19082404,"rsi_14":29.29,"sma_20":181.16,"sma_60":190.35,"sma_120":179.73},{"date":"2025-03-07","open":172.34,"high":175.98,"low":171.36,"close":174.84,"volume":16395287,"rsi_14":33.42,"sma_20":180.28,"sma_60":190.34,"sma_120":179.9},{"date":"2025-03-10","open":169.47,"high":169.76,"low":164.9,"close":167.13,"volume":28335500,"rsi_14":27.74,"sma_20":179.32,"sma_60":190.19,"sma_120":179.98},{"date":"2025-03-11","open":166.01,"high":167.97,"low":162.58,"close":165.31,"volume":23705899,"rsi_14":24.15,"sma_20":178.21,"sma_60":189.84,"sma_120":180.03},{"date":"2025-03-12","open":167.79,"high":168.84,"low":164.81,"close":168.32,"volume":19880062,"rsi_14":29.7,"sma_20":177.3,"sma_60":189.38,"sma_120":180.11},{"date":"2025-03-13","open":167.3,"high":167.44,"low":163.41,"close":164.06,"volume":15206165,"rsi_14":30.25,"sma_20":176.27,"sma_60":188.9,"sma_120":180.14},{"date":"2025-03-14","open":164.65,"high":167.57,"low":163.84,"close":166.94,"volume":18611094,"rsi_14":34.97,"sma_20":175.25,"sma_60":188.51,"sma_120":180.18},{"date":"2025-03-17","open":166.65,"high":167.78,"low":165.14,"close":165.9,"volume":17839139,"rsi_14":37.26,"sma_20":174.24,"sma_60":187.98,"sma_120":180.19},{"date":"2025-03-18","open":165.29,"high":165.77,"low":158.16,"close":162.01,"volume":24616784,"rsi_14":36.21,"sma_20":173.08,"sma_60":187.4,"sma_120":180.19},{"date":"2025-03-19","open":163.25,"high":167.45,"low":162.39,"close":165.61,"volume":24955717,"rsi_14":45.4,"sma_20":172.04,"sma_60":187.01,"sma_120":180.21},{"date":"2025-03-20","open":163.16,"high":166.35,"low":162.48,"close":164.38,"volume":19981512,"rsi_14":41.45,"sma_20":170.96,"sma_60":186.6,"sma_120":180.23},{"date":"2025-03-21","open":162.72,"high":165.8,"low":162.37,"close":165.58,"volume":29882064,"rsi_14":46.96,"sma_20":170.19,"sma_60":186.15,"sma_120":180.25},{"date":"2025-03-24","open":168.58,"high":169.81,"low":166.76,"close":169.24,"volume":18742848,"rsi_14":46.59,"sma_20":169.63,"sma_60":185.72,"sma_120":180.29},{"date":"2025-03-25","open":170.49,"high":172.21,"low":169.86,"close":172.09,"volume":13841592,"rsi_14":47.24,"sma_20":169.4,"sma_60":185.3,"sma_120":180.33},{"date":"2025-03-26","open":170.61,"high":171.24,"low":166.19,"close":166.46,"volume":22554236,"rsi_14":42.09,"sma_20":169.02,"sma_60":184.8,"sma_120":180.32},{"date":"2025-03-27","open":166.04,"high":166.76,"low":163.19,"close":163.42,"volume":21571174,"rsi_14":37.37,"sma_20":168.72,"sma_60":184.31,"sma_120":180.3},{"date":"2025-03-28","open":161.7,"high":163.15,"low":154.71,"close":155.43,"volume":34866462,"rsi_14":37.3,"sma_20":167.91,"sma_60":183.69,"sma_120":180.2},{"date":"2025-03-31","open":154.18,"high":156.49,"low":151.59,"close":155.6,"volume":33591554,"rsi_14":39.07,"sma_20":167.29,"sma_60":183.12,"sma_120":180.1},{"date":"2025-04-01","open":154.67,"high":159.43,"low":154.63,"close":158.24,"volume":20111376,"rsi_14":38.56,"sma_20":166.6,"sma_60":182.6,"sma_120":180.05},{"date":"2025-04-02","open":156.33,"high":159.63,"low":155.9,"close":158.22,"volume":17113321,"rsi_14":42.66,"sma_20":165.79,"sma_60":182.02,"sma_120":180.0},{"date":"2025-04-03","open":152.22,"high":154.06,"low":151.56,"close":152.01,"volume":28416065,"rsi_14":32.7,"sma_20":164.72,"sma_60":181.27,"sma_120":179.91},{"date":"2025-04-04","open":149.29,"high":152.47,"low":146.94,"close":147.14,"volume":39832207,"rsi_14":30.04,"sma_20":163.31,"sma_60":180.45,"sma_120":179.78},{"date":"2025-04-07","open":142.81,"high":154.3,"low":142.08,"close":148.64,"volume":47823024,"rsi_14":35.0,"sma_20":162.39,"sma_60":179.68,"sma_120":179.65},{"date":"2025-04-08","open":152.95,"high":153.82,"low":144.62,"close":145.99,"volume":35304388,"rsi_14":27.52,"sma_20":161.42,"sma_60":178.91,"sma_120":179.49},{"date":"2025-04-09","open":145.74,"high":161.22,"low":145.22,"close":160.41,"volume":46479542,"rsi_14":46.5,"sma_20":161.02,"sma_60":178.39,"sma_120":179.44},{"date":"2025-04-10","open":158.12,"high":159.38,"low":151.58,"close":154.74,"volume":35270540,"rsi_14":41.16,"sma_20":160.55,"sma_60":177.79,"sma_120":179.35},{"date":"2025-04-11","open":154.96,"high":159.21,"low":154.96,"close":158.76,"volume":22581989,"rsi_14":41.5,"sma_20":160.14,"sma_60":177.17,"sma_120":179.3},{"date":"2025-04-14","open":161.65,"high":163.37,"low":159.27,"close":160.82,"volume":18255931,"rsi_14":40.74,"sma_20":159.89,"sma_60":176.62,"sma_120":179.27},{"date":"2025-04-15","open":160.92,"high":161.39,"low":157.01,"close":158.04,"volume":15690783,"rsi_14":42.74,"sma_20":159.69,"sma_60":175.97,"sma_120":179.21},{"date":"2025-04-16","open":154.84,"high":157.54,"low":153.29,"close":154.87,"volume":16921497,"rsi_14":42.65,"sma_20":159.15,"sma_60":175.23,"sma_120":179.12},{"date":"2025-04-17","open":155.98,"high":156.43,"low":150.29,"close":152.74,"volume":19513408,"rsi_14":47.43,"sma_20":158.56,"sma_60":174.45,"sma_120":179.03},{"date":"2025-04-21","open":150.35,"high":150.45,"low":147.8,"close":149.25,"volume":16147780,"rsi_14":44.3,"sma_20":157.74,"sma_60":173.63,"sma_120":178.91},{"date":"2025-04-22","open":150.46,"high":153.98,"low":150.26,"close":153.28,"volume":15910327,"rsi_14":45.65,"sma_20":156.94,"sma_60":172.83,"sma_120":178.8},{"date":"2025-04-23","open":157.27,"high":159.37,"low":155.72,"close":157.08,"volume":18575735,"rsi_14":49.07,"sma_20":156.19,"sma_60":172.23,"sma_120":178.71},{"date":"2025-04-24","open":157.88,"high":161.06,"low":157.45,"close":160.82,"volume":30787481,"rsi_14":57.55,"sma_20":155.9,"sma_60":171.63,"sma_120":178.63},{"date":"2025-04-25","open":166.42,"high":167.56,"low":162.34,"close":163.19,"volume":35148053,"rsi_14":64.38,"sma_20":155.89,"sma_60":171.08,"sma_120":178.52},{"date":"2025-04-28","open":163.6,"high":164.28,"low":159.73,"close":161.76,"volume":20871153,"rsi_14":61.78,"sma_20":156.21,"sma_60":170.41,"sma_120":178.44},{"date":"2025-04-29","open":161.39,"high":162.02,"low":158.75,"close":161.4,"volume":15955215,"rsi_14":64.42,"sma_20":156.5,"sma_60":169.68,"sma_120":178.35},{"date":"2025-04-30","open":159.21,"high":160.72,"low":156.52,"close":160.24,"volume":20639520,"rsi_14":49.79,"sma_20":156.6,"sma_60":168.99,"sma_120":178.27},{"date":"2025-05-01","open":161.86,"high":163.28,"low":160.28,"close":162.13,"volume":21904291,"rsi_14":60.15,"sma_20":156.8,"sma_60":168.24,"sma_120":178.2},{"date":"2025-05-02","open":164.29,"high":166.03,"low":163.0,"close":165.14,"volume":16844937,"rsi_14":59.02,"sma_20":157.46,"sma_60":167.78,"sma_120":178.09},{"date":"2025-05-05","open":163.85,"high":166.42,"low":163.8,"close":165.38,"volume":15309343,"rsi_14":56.79,"sma_20":158.37,"sma_60":167.32,"sma_120":177.96},{"date":"2025-05-06","open":163.3,"high":166.07,"low":162.47,"close":164.53,"volume":10691949,"rsi_14":60.26,"sma_20":159.17,"sma_60":166.96,"sma_120":177.84},{"date":"2025-05-07","open":165.4,"high":166.31,"low":148.89,"close":152.18,"volume":78900429,"rsi_14":46.71,"sma_20":159.48,"sma_60":166.37,"sma_120":177.59},{"date":"2025-05-08","open":155.29,"high":156.77,"low":153.48,"close":155.12,"volume":38387507,"rsi_14":52.86,"sma_20":159.22,"sma_60":165.85,"sma_120":177.36},{"date":"2025-05-09","open":154.92,"high":155.8,"low":153.21,"close":153.76,"volume":22871035,"rsi_14":55.7,"sma_20":159.17,"sma_60":165.33,"sma_120":177.15},{"date":"2025-05-12","open":158.46,"high":159.79,"low":157.25,"close":158.93,"volume":31884901,"rsi_14":56.95,"sma_20":159.18,"sma_60":164.86,"sma_120":177.0},{"date":"2025-05-13","open":159.27,"high":161.4,"low":156.94,"close":160.24,"volume":24944270,"rsi_14":54.14,"sma_20":159.15,"sma_60":164.42,"sma_120":176.89},{"date":"2025-05-14","open":160.66,"high":167.66,"low":160.28,"close":166.14,"volume":31769209,"rsi_14":56.59,"sma_20":159.55,"sma_60":164.11,"sma_120":176.81},{"date":"2025-05-15","open":166.46,"high":166.83,"low":163.18,"close":164.73,"volume":22717554,"rsi_14":51.96,"sma_20":160.05,"sma_60":163.75,"sma_120":176.69},{"date":"2025-05-16","open":168.25,"high":169.96,"low":166.27,"close":166.75,"volume":36271378,"rsi_14":56.24,"sma_20":160.75,"sma_60":163.43,"sma_120":176.61},{"date":"2025-05-19","open":165.04,"high":167.27,"low":164.75,"close":167.19,"volume":21374688,"rsi_14":57.22,"sma_20":161.65,"sma_60":163.2,"sma_120":176.59},{"date":"2025-05-20","open":167.08,"high":168.99,"low":163.6,"close":164.65,"volume":33563274,"rsi_14":55.33,"sma_20":162.22,"sma_60":162.93,"sma_120":176.58},{"date":"2025-05-21","open":164.28,"high":173.82,"low":164.22,"close":169.37,"volume":45567580,"rsi_14":58.18,"sma_20":162.84,"sma_60":162.81,"sma_120":176.59},{"date":"2025-05-22","open":172.65,"high":177.41,"low":171.18,"close":171.28,"volume":45024081,"rsi_14":57.12,"sma_20":163.37,"sma_60":162.76,"sma_120":176.6},{"date":"2025-05-23","open":169.59,"high":170.51,"low":168.58,"close":168.9,"volume":24963648,"rsi_14":53.89,"sma_20":163.65,"sma_60":162.75,"sma_120":176.59},{"date":"2025-05-27","open":170.61,"high":173.59,"low":170.52,"close":173.28,"volume":24341333,"rsi_14":58.96,"sma_20":164.23,"sma_60":162.78,"sma_120":176.62},{"date":"2025-05-28","open":173.28,"high":175.77,"low":172.31,"close":172.68,"volume":25999228,"rsi_14":77.65,"sma_20":164.8,"sma_60":162.86,"sma_120":176.62},{"date":"2025-05-29","open":174.29,"high":174.69,"low":171.09,"close":172.26,"volume":21233590,"rsi_14":74.81,"sma_20":165.4,"sma_60":162.87,"sma_120":176.62},{"date":"2025-05-30","open":171.71,"high":172.74,"low":167.84,"close":172.15,"volume":36258254,"rsi_14":77.62,"sma_20":165.9,"sma_60":162.83,"sma_120":176.59},{"date":"2025-06-02","open":168.33,"high":170.37,"low":167.97,"close":169.68,"volume":24742877,"rsi_14":67.57,"sma_20":166.13,"sma_60":162.77,"sma_120":176.56},{"date":"2025-06-03","open":168.18,"high":169.11,"low":166.01,"close":167.03,"volume":25386713,"rsi_14":60.64,"sma_20":166.22,"sma_60":162.63,"sma_120":176.49},{"date":"2025-06-04","open":167.6,"high":168.89,"low":167.12,"close":168.7,"volume":18508735,"rsi_14":54.64,"sma_20":166.43,"sma_60":162.66,"sma_120":176.42},{"date":"2025-06-05","open":170.93,"high":171.66,"low":168.67,"close":169.12,"volume":25422883,"rsi_14":58.22,"sma_20":167.28,"sma_60":162.72,"sma_120":176.28},{"date":"2025-06-06","open":171.6,"high":175.12,"low":171.6,"close":174.21,"volume":22258115,"rsi_14":62.52,"sma_20":168.23,"sma_60":162.82,"sma_120":176.1},{"date":"2025-06-09","open":175.37,"high":177.41,"low":175.16,"close":177.12,"volume":18817587,"rsi_14":65.16,"sma_20":169.4,"sma_60":163.04,"sma_120":175.97},{"date":"2025-06-10","open":177.25,"high":181.93,"low":175.97,"close":179.5,"volume":32908000,"rsi_14":72.95,"sma_20":170.42,"sma_60":163.25,"sma_120":175.88},{"date":"2025-06-11","open":180.71,"high":181.23,"low":177.49,"close":178.28,"volume":18994398,"rsi_14":65.32,"sma_20":171.31,"sma_60":163.45,"sma_120":175.71},{"date":"2025-06-12","open":176.97,"high":177.62,"low":175.61,"close":176.47,"volume":17345924,"rsi_14":58.79,"sma_20":171.82,"sma_60":163.69,"sma_120":175.55},{"date":"2025-06-13","open":173.09,"high":177.84,"low":173.08,"close":175.38,"volume":20873241,"rsi_14":61.61,"sma_20":172.34,"sma_60":163.85,"sma_120":175.43},{"date":"2025-06-16","open":175.4,"high":177.74,"low":175.32,"close":177.43,"volume":18132529,"rsi_14":58.0,"sma_20":172.87,"sma_60":164.06,"sma_120":175.33},{"date":"2025-06-17","open":176.5,"high":178.21,"low":175.44,"close":176.73,"volume":17656119,"rsi_14":57.74,"sma_20":173.34,"sma_60":164.24,"sma_120":175.2},{"date":"2025-06-18","open":176.78,"high":177.32,"low":172.35,"close":173.48,"volume":32531762,"rsi_14":51.84,"sma_20":173.77,"sma_60":164.31,"sma_120":175.01},{"date":"2025-06-20","open":174.37,"high":174.87,"low":165.8,"close":167.25,"volume":55402575,"rsi_14":42.43,"sma_20":173.66,"sma_60":164.23,"sma_120":174.77},{"date":"2025-06-23","open":166.84,"high":168.0,"low":162.86,"close":165.54,"volume":36975585,"rsi_14":43.41,"sma_20":173.36,"sma_60":164.21,"sma_120":174.51},{"date":"2025-06-24","open":167.21,"high":168.77,"low":166.43,"close":167.26,"volume":27310266,"rsi_14":50.05,"sma_20":173.26,"sma_60":164.27,"sma_120":174.29},{"date":"2025-06-25","open":168.17,"high":172.87,"low":168.08,"close":171.0,"volume":23627355,"rsi_14":53.07,"sma_20":173.14,"sma_60":164.53,"sma_120":174.11},{"date":"2025-06-26","open":172.89,"high":174.15,"low":170.37,"close":173.93,"volume":25909119,"rsi_14":56.29,"sma_20":173.19,"sma_60":164.83,"sma_120":173.98},{"date":"2025-06-27","open":174.13,"high":178.33,"low":172.22,"close":177.76,"volume":74053110,"rsi_14":54.72,"sma_20":173.46,"sma_60":165.15,"sma_120":173.87},{"date":"2025-06-30","open":180.27,"high":181.06,"low":175.0,"close":176.88,"volume":43964599,"rsi_14":49.64,"sma_20":173.68,"sma_60":165.46,"sma_120":173.74},{"date":"2025-07-01","open":176.3,"high":176.72,"low":174.16,"close":176.41,"volume":25778460,"rsi_14":45.12,"sma_20":174.01,"sma_60":165.87,"sma_120":173.57},{"date":"2025-07-02","open":176.04,"high":179.42,"low":175.59,"close":179.25,"volume":19325861,"rsi_14":51.45,"sma_20":174.61,"sma_60":166.4,"sma_120":173.43},{"date":"2025-07-03","open":179.31,"high":180.26,"low":177.68,"close":180.04,"volume":13287389,"rsi_14":55.53,"sma_20":175.17,"sma_60":166.92,"sma_120":173.3},{"date":"2025-07-07","open":179.62,"high":179.83,"low":176.14,"close":177.05,"volume":20991357,"rsi_14":52.45,"sma_20":175.56,"sma_60":167.44,"sma_120":173.17},{"date":"2025-07-08","open":178.27,"high":178.28,"low":173.42,"close":174.66,"volume":24108642,"rsi_14":45.98,"sma_20":175.57,"sma_60":167.67,"sma_120":173.03},{"date":"2025-07-09","open":175.61,"high":179.77,"low":173.38,"close":177.15,"volume":31288035,"rsi_14":50.59,"sma_20":175.57,"sma_60":168.05,"sma_120":172.92},{"date":"2025-07-10","open":176.17,"high":179.08,"low":175.24,"close":178.19,"volume":24693712,"rsi_14":56.91,"sma_20":175.51,"sma_60":168.37,"sma_120":172.77},{"date":"2025-07-11","open":177.4,"high":182.09,"low":177.03,"close":180.79,"volume":23975714,"rsi_14":72.25,"sma_20":175.63,"sma_60":168.7,"sma_120":172.66},{"date":"2025-07-14","open":181.55,"high":184.2,"low":180.2,"close":182.29,"volume":20990352,"rsi_14":77.72,"sma_20":175.93,"sma_60":169.1,"sma_120":172.53},{"date":"2025-07-15","open":183.42,"high":184.88,"low":181.87,"close":182.58,"volume":23911567,"rsi_14":76.61,"sma_20":176.29,"sma_60":169.56,"sma_120":172.4},{"date":"2025-07-16","open":183.8,"high":184.81,"low":182.56,"close":183.25,"volume":21152555,"rsi_14":73.82,"sma_20":176.58,"sma_60":170.07,"sma_120":172.26},{"date":"2025-07-17","open":182.59,"high":184.66,"low":180.98,"close":184.17,"volume":21654370,"rsi_14":71.6,"sma_20":176.95,"sma_60":170.65,"sma_120":172.14},{"date":"2025-07-18","open":186.09,"high":186.83,"low":184.2,"close":185.41,"volume":21033397,"rsi_14":68.12,"sma_20":177.55,"sma_60":171.18,"sma_120":172.0},{"date":"2025-07-21","open":186.57,"high":190.72,"low":186.52,"close":190.61,"volume":24664994,"rsi_14":76.98,"sma_20":178.72,"sma_60":171.74,"sma_120":171.98},{"date":"2025-07-22","open":191.87,"high":192.81,"low":187.96,"close":191.56,"volume":26212909,"rsi_14":79.25,"sma_20":180.03,"sma_60":172.25,"sma_120":171.94},{"date":"2025-07-23","open":191.81,"high":192.81,"low":189.64,"close":190.96,"volume":34068129,"rsi_14":74.76,"sma_20":181.21,"sma_60":172.71,"sma_120":171.89},{"date":"2025-07-24","open":197.55,"high":198.4,"low":191.4,"close":192.65,"volume":45252060,"rsi_14":75.68,"sma_20":182.3,"sma_60":173.22,"sma_120":171.82},{"date":"2025-07-25","open":192.38,"high":194.72,"low":191.58,"close":193.53,"volume":31101847,"rsi_14":86.68,"sma_20":183.28,"sma_60":173.76,"sma_120":171.72},{"date":"2025-07-28","open":193.86,"high":194.27,"low":191.31,"close":192.87,"volume":25553546,"rsi_14":93.94,"sma_20":184.04,"sma_60":174.3,"sma_120":171.64},{"date":"2025-07-29","open":192.75,"high":196.1,"low":192.44,"close":195.87,"volume":31891598,"rsi_14":94.08,"sma_20":184.99,"sma_60":174.86,"sma_120":171.55},{"date":"2025-07-30","open":195.74,"high":197.91,"low":195.0,"close":196.88,"volume":21150522,"rsi_14":94.07,"sma_20":186.02,"sma_60":175.39,"sma_120":171.58},{"date":"2025-07-31","open":196.04,"high":196.27,"low":191.53,"close":192.31,"volume":27852019,"rsi_14":74.86,"sma_20":186.67,"sma_60":175.83,"sma_120":171.58},{"date":"2025-08-01","open":189.24,"high":191.07,"low":188.16,"close":189.41,"volume":21236711,"rsi_14":64.49,"sma_20":187.14,"sma_60":176.25,"sma_120":171.6},{"date":"2025-08-04","open":190.63,"high":195.52,"low":190.37,"close":195.19,"volume":23385950,"rsi_14":70.98,"sma_20":188.05,"sma_60":176.96,"sma_120":171.67},{"date":"2025-08-05","open":194.99,"high":198.13,"low":194.12,"close":194.76,"volume":19010151,"rsi_14":69.31,"sma_20":189.06,"sma_60":177.62,"sma_120":171.73},{"date":"2025-08-06","open":194.69,"high":196.82,"low":193.91,"close":196.36,"volume":15383679,"rsi_14":69.98,"sma_20":190.02,"sma_60":178.33,"sma_120":171.83},{"date":"2025-08-07","open":197.15,"high":197.8,"low":194.66,"close":196.72,"volume":14660550,"rsi_14":69.09,"sma_20":190.95,"sma_60":178.96,"sma_120":171.91},{"date":"2025-08-08","open":197.41,"high":202.85,"low":197.34,"close":201.51,"volume":24379909,"rsi_14":68.67,"sma_20":191.99,"sma_60":179.65,"sma_120":172.03},{"date":"2025-08-11","open":200.98,"high":201.58,"low":199.23,"close":201.05,"volume":16690235,"rsi_14":66.53,"sma_20":192.93,"sma_60":180.23,"sma_120":172.17},{"date":"2025-08-12","open":201.52,"high":204.54,"low":200.83,"close":203.58,"volume":19871996,"rsi_14":70.58,"sma_20":193.99,"sma_60":180.87,"sma_120":172.31},{"date":"2025-08-13","open":204.39,"high":204.84,"low":198.07,"close":202.45,"volume":19573041,"rsi_14":66.29,"sma_20":194.95,"sma_60":181.47,"sma_120":172.45},{"date":"2025-08-14","open":201.98,"high":204.83,"low":201.75,"close":203.24,"volume":17777145,"rsi_14":66.19,"sma_20":195.9,"sma_60":182.06,"sma_120":172.63},{"date":"2025-08-15","open":204.14,"high":206.74,"low":201.51,"close":204.33,"volume":21111380,"rsi_14":68.83,"sma_20":196.85,"sma_60":182.72,"sma_120":172.83},{"date":"2025-08-18","open":204.48,"high":205.55,"low":202.83,"close":203.71,"volume":13000162,"rsi_14":63.98,"sma_20":197.51,"sma_60":183.3,"sma_120":173.05},{"date":"2025-08-19","open":203.32,"high":203.71,"low":200.36,"close":201.91,"volume":13476582,"rsi_14":58.73,"sma_20":198.03,"sma_60":183.8,"sma_120":173.28},{"date":"2025-08-20","open":201.1,"high":201.59,"low":196.9,"close":199.62,"volume":13971693,"rsi_14":63.76,"sma_20":198.46,"sma_60":184.31,"sma_120":173.53},{"date":"2025-08-21","open":200.15,"high":202.78,"low":199.83,"close":200.05,"volume":11768910,"rsi_14":72.09,"sma_20":198.83,"sma_60":184.76,"sma_120":173.77},{"date":"2025-08-22","open":203.38,"high":208.63,"low":201.55,"close":206.13,"volume":25723734,"rsi_14":72.43,"sma_20":199.47,"sma_60":185.31,"sma_120":174.09},{"date":"2025-08-25","open":206.41,"high":210.49,"low":205.36,"close":208.56,"volume":22788806,"rsi_14":76.15,"sma_20":200.25,"sma_60":185.92,"sma_120":174.39},{"date":"2025-08-26","open":207.78,"high":207.86,"low":205.86,"close":207.36,"volume":23050971,"rsi_14":71.15,"sma_20":200.83,"sma_60":186.5,"sma_120":174.67},{"date":"2025-08-27","open":205.87,"high":208.97,"low":205.8,"close":207.62,"volume":15248979,"rsi_14":71.04,"sma_20":201.37,"sma_60":187.13,"sma_120":174.95},{"date":"2025-08-28","open":207.25,"high":212.29,"low":207.01,"close":211.76,"volume":20915705,"rsi_14":70.3,"sma_20":202.34,"sma_60":187.88,"sma_120":175.26},{"date":"2025-08-29","open":210.67,"high":214.73,"low":210.37,"close":212.92,"volume":24682224,"rsi_14":72.87,"sma_20":203.52,"sma_60":188.61,"sma_120":175.64},{"date":"2025-09-02","open":208.39,"high":211.76,"low":206.37,"close":211.38,"volume":28900069,"rsi_14":65.64,"sma_20":204.33,"sma_60":189.32,"sma_120":176.02},{"date":"2025-09-03","open":225.83,"high":231.14,"low":224.48,"close":230.44,"volume":70558470,"rsi_14":82.63,"sma_20":206.12,"sma_60":190.25,"sma_120":176.54},{"date":"2025-09-04","open":229.5,"high":232.11,"low":226.11,"close":232.0,"volume":32196009,"rsi_14":82.94,"sma_20":207.91,"sma_60":191.17,"sma_120":177.1},{"date":"2025-09-05","open":232.0,"high":235.46,"low":231.72,"close":234.5,"volume":26127737,"rsi_14":83.47,"sma_20":209.8,"sma_60":192.09,"sma_120":177.67},{"date":"2025-09-08","open":235.33,"high":237.93,"low":233.27,"close":233.7,"volume":23128799,"rsi_14":82.76,"sma_20":211.41,"sma_60":193.01,"sma_120":178.23},{"date":"2025-09-09","open":233.73,"high":240.12,"low":232.92,"close":239.47,"volume":22854794,"rsi_14":87.77,"sma_20":213.32,"sma_60":194.06,"sma_120":178.87},{"date":"2025-09-10","open":238.78,"high":241.61,"low":237.64,"close":239.09,"volume":19990138,"rsi_14":91.31,"sma_20":215.09,"sma_60":195.12,"sma_120":179.48},{"date":"2025-09-11","open":239.67,"high":242.09,"low":236.12,"close":240.31,"volume":21308614,"rsi_14":91.45,"sma_20":216.98,"sma_60":196.17,"sma_120":180.12},{"date":"2025-09-12","open":240.33,"high":241.95,"low":238.03,"close":240.91,"volume":14536593,"rsi_14":90.36,"sma_20":218.86,"sma_60":197.24,"sma_120":180.74},{"date":"2025-09-15","open":244.66,"high":252.25,"low":244.5,"close":251.27,"volume":29935150,"rsi_14":91.86,"sma_20":221.2,"sma_60":198.53,"sma_120":181.42},{"date":"2025-09-16","open":251.84,"high":252.73,"low":249.23,"close":250.93,"volume":24493512,"rsi_14":93.46,"sma_20":223.56,"sma_60":199.93,"sma_120":182.08},{"date":"2025-09-17","open":250.97,"high":251.46,"low":246.1,"close":249.36,"volume":20491324,"rsi_14":90.57,"sma_20":225.93,"sma_60":201.33,"sma_120":182.77},{"date":"2025-09-18","open":251.37,"high":253.64,"low":249.62,"close":251.84,"volume":21166359,"rsi_14":90.25,"sma_20":228.53,"sma_60":202.74,"sma_120":183.5},{"date":"2025-09-19","open":252.9,"high":256.2,"low":251.57,"close":254.74,"volume":41616844,"rsi_14":90.58,"sma_20":231.26,"sma_60":204.13,"sma_120":184.33},{"date":"2025-09-22","open":254.28,"high":255.81,"low":250.32,"close":252.38,"volume":20078982,"rsi_14":89.16,"sma_20":233.57,"sma_60":205.44,"sma_120":185.14},{"date":"2025-09-23","open":253.16,"high":254.27,"low":250.6,"close":251.85,"volume":17521091,"rsi_14":81.57,"sma_20":235.73,"sma_60":206.67,"sma_120":185.91},{"date":"2025-09-24","open":251.66,"high":252.46,"low":246.74,"close":247.34,"volume":16958511,"rsi_14":70.73,"sma_20":237.72,"sma_60":207.85,"sma_120":186.66},{"date":"2025-09-25","open":244.36,"high":246.83,"low":241.18,"close":246.09,"volume":17379793,"rsi_14":66.13,"sma_20":239.64,"sma_60":209.01,"sma_120":187.44},{"date":"2025-09-26","open":247.3,"high":249.63,"low":246.16,"close":246.7,"volume":16594608,"rsi_14":68.63,"sma_20":241.38,"sma_60":210.13,"sma_120":188.27},{"date":"2025-09-29","open":247.79,"high":251.15,"low":242.72,"close":243.88,"volume":23157245,"rsi_14":56.91,"sma_20":242.93,"sma_60":211.2,"sma_120":189.06},{"date":"2025-09-30","open":242.58,"high":243.2,"low":239.1,"close":243.07,"volume":22541189,"rsi_14":56.16,"sma_20":244.5,"sma_60":212.3,"sma_120":189.87},{"date":"2025-10-01","open":240.71,"high":246.67,"low":238.73,"close":245.06,"volume":23967662,"rsi_14":57.17,"sma_20":245.22,"sma_60":213.47,"sma_120":190.57},{"date":"2025-10-02","open":245.16,"high":247.15,"low":242.63,"close":245.95,"volume":20657524,"rsi_14":57.54,"sma_20":245.91,"sma_60":214.62,"sma_120":191.33},{"date":"2025-10-03","open":244.75,"high":246.63,"low":241.99,"close":245.97,"volume":19941381,"rsi_14":38.51,"sma_20":246.48,"sma_60":215.74,"sma_120":192.06},{"date":"2025-10-06","open":245.3,"high":251.71,"low":245.21,"close":251.02,"volume":18309030,"rsi_14":50.16,"sma_20":247.35,"sma_60":216.91,"sma_120":192.81},{"date":"2025-10-07","open":248.44,"high":251.06,"low":246.33,"close":246.65,"volume":13811174,"rsi_14":45.56,"sma_20":247.7,"sma_60":217.99,"sma_120":193.54},{"date":"2025-10-08","open":245.72,"high":246.78,"low":244.61,"close":244.98,"volume":14136494,"rsi_14":38.48,"sma_20":248.0,"sma_60":219.03,"sma_120":194.29},{"date":"2025-10-09","open":244.58,"high":245.07,"low":239.21,"close":241.74,"volume":19375722,"rsi_14":28.41,"sma_20":248.07,"sma_60":220.0,"sma_120":195.03},{"date":"2025-10-10","open":241.69,"high":244.36,"low":236.22,"close":237.02,"volume":22449083,"rsi_14":26.34,"sma_20":247.88,"sma_60":220.88,"sma_120":195.76},{"date":"2025-10-13","open":240.56,"high":244.51,"low":240.28,"close":244.16,"volume":12464965,"rsi_14":40.16,"sma_20":247.52,"sma_60":221.86,"sma_120":196.52},{"date":"2025-10-14","open":241.28,"high":247.54,"low":240.7,"close":245.71,"volume":17705370,"rsi_14":47.73,"sma_20":247.26,"sma_60":222.78,"sma_120":197.26},{"date":"2025-10-15","open":247.6,"high":252.26,"low":246.31,"close":251.22,"volume":16048087,"rsi_14":56.36,"sma_20":247.35,"sma_60":223.77,"sma_120":198.01},{"date":"2025-10-16","open":251.97,"high":257.07,"low":250.18,"close":251.39,"volume":18945987,"rsi_14":55.88,"sma_20":247.33,"sma_60":224.78,"sma_120":198.74},{"date":"2025-10-17","open":250.86,"high":254.38,"low":248.1,"close":253.29,"volume":17653826,"rsi_14":62.06,"sma_20":247.26,"sma_60":225.78,"sma_120":199.5},{"date":"2025-10-20","open":254.73,"high":257.37,"low":254.1,"close":256.52,"volume":13726831,"rsi_14":66.23,"sma_20":247.46,"sma_60":226.83,"sma_120":200.3},{"date":"2025-10-21","open":254.75,"high":254.88,"low":244.19,"close":250.85,"volume":27836425,"rsi_14":56.42,"sma_20":247.41,"sma_60":227.8,"sma_120":201.05},{"date":"2025-10-22","open":254.51,"high":256.68,"low":249.96,"close":252.03,"volume":19650244,"rsi_14":56.7,"sma_20":247.65,"sma_60":228.73,"sma_120":201.8},{"date":"2025-10-23","open":253.2,"high":255.36,"low":252.27,"close":253.23,"volume":13241319,"rsi_14":57.8,"sma_20":248.01,"sma_60":229.67,"sma_120":202.53},{"date":"2025-10-24","open":256.8,"high":262.0,"low":255.6,"close":260.0,"volume":18405966,"rsi_14":59.3,"sma_20":248.67,"sma_60":230.8,"sma_120":203.32},{"date":"2025-10-27","open":264.84,"high":270.27,"low":264.42,"close":269.4,"volume":22987660,"rsi_14":71.33,"sma_20":249.95,"sma_60":232.13,"sma_120":204.19},{"date":"2025-10-28","open":269.67,"high":270.85,"low":266.65,"close":267.9,"volume":20101160,"rsi_14":71.56,"sma_20":251.2,"sma_60":233.34,"sma_120":205.15},{"date":"2025-10-29","open":268.08,"high":275.43,"low":267.9,"close":274.63,"volume":26287850,"rsi_14":79.03,"sma_20":252.68,"sma_60":234.68,"sma_120":206.15},{"date":"2025-10-30","open":291.15,"high":291.36,"low":279.9,"close":281.35,"volume":48570034,"rsi_14":87.78,"sma_20":254.45,"sma_60":236.09,"sma_120":207.21},{"date":"2025-10-31","open":282.65,"high":285.72,"low":276.98,"close":281.27,"volume":29932813,"rsi_14":85.96,"sma_20":256.22,"sma_60":237.5,"sma_120":208.23},{"date":"2025-11-03","open":281.87,"high":285.38,"low":279.82,"close":283.56,"volume":19691754,"rsi_14":86.16,"sma_20":257.85,"sma_60":238.87,"sma_120":209.26},{"date":"2025-11-04","open":276.52,"high":281.28,"low":276.32,"close":277.51,"volume":18123709,"rsi_14":74.86,"sma_20":259.4,"sma_60":240.14,"sma_120":210.18},{"date":"2025-11-05","open":278.83,"high":286.14,"low":277.34,"close":284.19,"volume":19657321,"rsi_14":77.62,"sma_20":261.36,"sma_60":241.48,"sma_120":211.18},{"date":"2025-11-06","open":285.17,"high":288.24,"low":281.07,"close":284.78,"volume":23103777,"rsi_14":77.11,"sma_20":263.52,"sma_60":242.86,"sma_120":212.16},{"date":"2025-11-07","open":283.65,"high":283.94,"low":275.2,"close":279.15,"volume":21991128,"rsi_14":68.71,"sma_20":265.63,"sma_60":244.12,"sma_120":213.09},{"date":"2025-11-10","open":284.71,"high":290.89,"low":282.98,"close":290.02,"volume":19508185,"rsi_14":79.82,"sma_20":267.93,"sma_60":245.55,"sma_120":214.14},{"date":"2025-11-11","open":287.63,"high":291.77,"low":287.32,"close":291.17,"volume":14156729,"rsi_14":79.81,"sma_20":270.2,"sma_60":247.01,"sma_120":215.15},{"date":"2025-11-12","open":291.51,"high":291.79,"low":283.82,"close":286.87,"volume":16998821,"rsi_14":74.46,"sma_20":271.99,"sma_60":248.42,"sma_120":216.11},{"date":"2025-11-13","open":282.43,"high":282.95,"low":277.45,"close":278.57,"volume":18060224,"rsi_14":63.22,"sma_20":273.35,"sma_60":249.74,"sma_120":217.03},{"date":"2025-11-14","open":271.36,"high":278.6,"low":270.88,"close":276.44,"volume":18330487,"rsi_14":55.58,"sma_20":274.51,"sma_60":251.01,"sma_120":217.88},{"date":"2025-11-17","open":285.84,"high":293.94,"low":283.67,"close":285.04,"volume":34286093,"rsi_14":62.22,"sma_20":275.94,"sma_60":252.33,"sma_120":218.82},{"date":"2025-11-18","open":287.92,"high":288.87,"low":278.46,"close":284.4,"volume":29702228,"rsi_14":57.63,"sma_20":277.62,"sma_60":253.59,"sma_120":219.75},{"date":"2025-11-19","open":287.12,"high":303.65,"low":287.11,"close":292.42,"volume":43123599,"rsi_14":58.47,"sma_20":279.64,"sma_60":255.01,"sma_120":220.75},{"date":"2025-11-20","open":304.14,"high":306.29,"low":288.6,"close":289.41,"volume":34801371,"rsi_14":55.97,"sma_20":281.46,"sma_60":256.37,"sma_120":221.75},{"date":"2025-11-21","open":296.29,"high":303.36,"low":293.78,"close":299.06,"volume":43670586,"rsi_14":60.25,"sma_20":283.41,"sma_60":257.82,"sma_120":222.85},{"date":"2025-11-24","open":310.4,"high":319.17,"low":308.79,"close":317.85,"volume":55311838,"rsi_14":72.83,"sma_20":285.84,"sma_60":259.57,"sma_120":224.09},{"date":"2025-11-25","open":326.16,"high":328.03,"low":317.19,"close":323.01,"volume":50899309,"rsi_14":72.35,"sma_20":288.6,"sma_60":261.43,"sma_120":225.37},{"date":"2025-11-26","open":320.15,"high":324.35,"low":316.58,"close":319.65,"volume":29839577,"rsi_14":69.46,"sma_20":290.86,"sma_60":262.92,"sma_120":226.59},{"date":"2025-11-28","open":322.8,"high":326.24,"low":316.32,"close":319.49,"volume":19695811,"rsi_14":73.98,"sma_20":292.77,"sma_60":264.38,"sma_120":227.77},{"date":"2025-12-01","open":316.85,"high":319.0,"low":313.36,"close":314.5,"volume":28520587,"rsi_14":65.65,"sma_20":294.43,"sma_60":265.71,"sma_120":228.9},{"date":"2025-12-02","open":316.28,"high":317.98,"low":313.6,"close":315.4,"volume":24668179,"rsi_14":65.54,"sma_20":296.03,"sma_60":267.07,"sma_120":230.04},{"date":"2025-12-03","open":315.41,"high":321.41,"low":313.66,"close":319.99,"volume":32285099,"rsi_14":71.16,"sma_20":298.15,"sma_60":268.42,"sma_120":231.24},{"date":"2025-12-04","open":322.41,"high":322.47,"low":314.97,"close":317.77,"volume":20831597,"rsi_14":77.14,"sma_20":299.84,"sma_60":269.73,"sma_120":232.43},{"date":"2025-12-05","open":319.37,"high":323.2,"low":319.35,"close":321.46,"volume":15719851,"rsi_14":80.52,"sma_20":301.67,"sma_60":271.09,"sma_120":233.63},{"date":"2025-12-08","open":320.61,"high":320.81,"low":311.51,"close":314.04,"volume":21707040,"rsi_14":69.78,"sma_20":303.41,"sma_60":272.31,"sma_120":234.77},{"date":"2025-12-09","open":312.69,"high":318.3,"low":312.22,"close":317.34,"volume":14098016,"rsi_14":71.69,"sma_20":304.77,"sma_60":273.41,"sma_120":235.97},{"date":"2025-12-10","open":316.21,"high":321.45,"low":314.99,"close":320.58,"volume":22764499,"rsi_14":69.78,"sma_20":306.23,"sma_60":274.56,"sma_120":237.25},{"date":"2025-12-11","open":320.68,"high":321.57,"low":309.48,"close":313.29,"volume":25912059,"rsi_14":65.79,"sma_20":307.55,"sma_60":275.63,"sma_120":238.48},{"date":"2025-12-12","open":314.39,"high":315.73,"low":306.56,"close":310.12,"volume":21264787,"rsi_14":57.92,"sma_20":309.12,"sma_60":276.6,"sma_120":239.67},{"date":"2025-12-15","open":312.22,"high":312.3,"low":305.34,"close":308.92,"volume":22028947,"rsi_14":41.03,"sma_20":310.73,"sma_60":277.5,"sma_120":240.82},{"date":"2025-12-16","open":305.6,"high":311.44,"low":303.44,"close":307.33,"volume":21285166,"rsi_14":33.22,"sma_20":311.84,"sma_60":278.41,"sma_120":241.93},{"date":"2025-12-17","open":308.61,"high":308.79,"low":297.07,"close":297.67,"volume":29120355,"rsi_14":29.32,"sma_20":312.5,"sma_60":279.18,"sma_120":242.93},{"date":"2025-12-18","open":302.67,"high":304.86,"low":300.24,"close":303.36,"volume":21040496,"rsi_14":36.19,"sma_20":313.03,"sma_60":280.11,"sma_120":243.98},{"date":"2025-12-19","open":302.88,"high":308.59,"low":301.95,"close":308.21,"volume":45234430,"rsi_14":44.49,"sma_20":313.96,"sma_60":281.14,"sma_120":245.08},{"date":"2025-12-22","open":310.82,"high":311.3,"low":306.19,"close":310.93,"volume":14091373,"rsi_14":46.15,"sma_20":314.55,"sma_60":282.21,"sma_120":246.17},{"date":"2025-12-23","open":310.73,"high":315.89,"low":310.35,"close":315.27,"volume":13961424,"rsi_14":45.93,"sma_20":314.41,"sma_60":283.4,"sma_120":247.3},{"date":"2025-12-24","open":315.74,"high":315.88,"low":312.91,"close":315.26,"volume":6138155,"rsi_14":47.67,"sma_20":314.01,"sma_60":284.6,"sma_120":248.45},{"date":"2025-12-26","open":315.51,"high":316.15,"low":313.31,"close":314.55,"volume":6730944,"rsi_14":43.57,"sma_20":313.74,"sma_60":285.76,"sma_120":249.61},{"date":"2025-12-29","open":312.42,"high":314.56,"low":311.5,"close":313.98,"volume":12317693,"rsi_14":49.94,"sma_20":313.46,"sma_60":286.89,"sma_120":250.75},{"date":"2025-12-30","open":313.0,"high":317.29,"low":312.84,"close":314.14,"volume":11052495,"rsi_14":46.46,"sma_20":313.43,"sma_60":288.03,"sma_120":251.89},{"date":"2025-12-31","open":312.96,"high":314.98,"low":311.8,"close":313.39,"volume":10821502,"rsi_14":41.58,"sma_20":313.32,"sma_60":289.07,"sma_120":252.99},{"date":"2026-01-02","open":317.18,"high":322.5,"low":310.25,"close":314.91,"volume":22043703,"rsi_14":52.19,"sma_20":313.05,"sma_60":290.2,"sma_120":254.09},{"date":"2026-01-05","open":317.28,"high":318.84,"low":314.84,"close":316.91,"volume":19934019,"rsi_14":59.5,"sma_20":313.0,"sma_60":291.4,"sma_120":255.21},{"date":"2026-01-06","open":316.9,"high":321.14,"low":311.94,"close":314.14,"volume":18989910,"rsi_14":57.0,"sma_20":312.62,"sma_60":292.6,"sma_120":256.3},{"date":"2026-01-07","open":314.16,"high":326.04,"low":314.09,"close":322.01,"volume":24681825,"rsi_14":66.83,"sma_20":313.02,"sma_60":294.02,"sma_120":257.45},{"date":"2026-01-08","open":328.84,"high":330.11,"low":321.57,"close":325.59,"volume":21789614,"rsi_14":87.2,"sma_20":313.44,"sma_60":295.38,"sma_120":258.62},{"date":"2026-01-09","open":327.07,"high":331.05,"low":325.83,"close":328.71,"volume":17917732,"rsi_14":86.26,"sma_20":313.84,"sma_60":296.76,"sma_120":259.77},{"date":"2026-01-12","open":326.08,"high":334.01,"low":325.09,"close":332.3,"volume":23893764,"rsi_14":85.74,"sma_20":314.79,"sma_60":298.11,"sma_120":260.94},{"date":"2026-01-13","open":334.85,"high":340.76,"low":333.92,"close":335.99,"volume":24616700,"rsi_14":86.15,"sma_20":316.09,"sma_60":299.52,"sma_120":262.15},{"date":"2026-01-14","open":334.55,"high":336.59,"low":330.71,"close":335.87,"volume":17839332,"rsi_14":83.83,"sma_20":317.44,"sma_60":300.89,"sma_120":263.34},{"date":"2026-01-15","open":337.62,"high":337.69,"low":330.86,"close":332.73,"volume":16424864,"rsi_14":76.0,"sma_20":318.71,"sma_60":302.16,"sma_120":264.5},{"date":"2026-01-16","open":334.5,"high":334.81,"low":327.75,"close":329.91,"volume":21868624,"rsi_14":71.52,"sma_20":320.32,"sma_60":303.48,"sma_120":265.64},{"date":"2026-01-20","open":320.82,"high":327.67,"low":320.47,"close":321.74,"volume":26948049,"rsi_14":58.96,"sma_20":321.24,"sma_60":304.64,"sma_120":266.69},{"date":"2026-01-21","open":320.68,"high":332.29,"low":319.13,"close":327.96,"volume":22791650,"rsi_14":64.0,"sma_20":322.23,"sma_60":305.88,"sma_120":267.78},{"date":"2026-01-22","open":333.83,"high":334.78,"low":328.45,"close":330.41,"volume":19902110,"rsi_14":66.67,"sma_20":323.21,"sma_60":307.06,"sma_120":268.93},{"date":"2026-01-23","open":332.22,"high":333.6,"low":327.55,"close":328.0,"volume":19110600,"rsi_14":62.6,"sma_20":323.85,"sma_60":308.03,"sma_120":270.08},{"date":"2026-01-26","open":327.78,"high":335.91,"low":327.07,"close":333.16,"volume":18502500,"rsi_14":64.75,"sma_20":324.74,"sma_60":309.12,"sma_120":271.23},{"date":"2026-01-27","open":335.2,"high":337.78,"low":333.32,"close":334.57,"volume":16080900,"rsi_14":69.0,"sma_20":325.74,"sma_60":310.11,"sma_120":272.39},{"date":"2026-01-28","open":336.17,"high":337.19,"low":331.7,"close":335.84,"volume":17538500,"rsi_14":64.67,"sma_20":326.84,"sma_60":311.02,"sma_120":273.56},{"date":"2026-01-29","open":339.91,"high":341.85,"low":326.3,"close":338.22,"volume":24548300,"rsi_14":63.75,"sma_20":328.04,"sma_60":311.97,"sma_120":274.73},{"date":"2026-01-30","open":334.03,"high":339.85,"low":332.21,"close":338.09,"volume":21740200,"rsi_14":60.92,"sma_20":329.28,"sma_60":312.88,"sma_120":275.87},{"date":"2026-02-02","open":336.11,"high":344.72,"low":335.58,"close":344.45,"volume":22775200,"rsi_14":63.29,"sma_20":330.76,"sma_60":313.99,"sma_120":277.07},{"date":"2026-02-03","open":348.06,"high":349.7,"low":338.15,"close":340.26,"volume":25786500,"rsi_14":54.61,"sma_20":331.93,"sma_60":314.92,"sma_120":278.2},{"date":"2026-02-04","open":343.31,"high":343.8,"low":328.94,"close":332.91,"volume":36991100,"rsi_14":47.23,"sma_20":332.87,"sma_60":315.72,"sma_120":279.29},{"date":"2026-02-05","open":312.79,"high":332.21,"low":306.52,"close":330.9,"volume":51842000,"rsi_14":48.25,"sma_20":333.31,"sma_60":316.58,"sma_120":280.35},{"date":"2026-02-06","open":326.93,"high":330.21,"low":319.74,"close":322.68,"volume":33877000,"rsi_14":43.74,"sma_20":333.17,"sma_60":317.12,"sma_120":281.34},{"date":"2026-02-09","open":320.82,"high":327.32,"low":317.29,"close":323.98,"volume":26103255,"rsi_14":58.1,"sma_20":323.64,"sma_60":307.96,"sma_120":270.05},{"date":"2026-02-10","open":320.54,"high":321.21,"low":314.25,"close":318.22,"volume":25230610,"rsi_14":51.1,"sma_20":323.79,"sma_60":308.8,"sma_120":271.07},{"date":"2026-02-11","open":318.59,"high":320.62,"low":309.73,"close":310.93,"volume":23931184,"rsi_14":47.5,"sma_20":323.61,"sma_60":309.4,"sma_120":272.04},{"date":"2026-02-12","open":311.95,"high":316.07,"low":307.75,"close":308.97,"volume":28193962,"rsi_14":38.82,"sma_20":323.36,"sma_60":309.86,"sma_120":272.98},{"date":"2026-02-13","open":307.59,"high":308.49,"low":303.51,"close":305.62,"volume":20235950,"rsi_14":32.82,"sma_20":322.93,"sma_60":310.26,"sma_120":273.88},{"date":"2026-02-17","open":301.03,"high":304.43,"low":296.52,"close":302.43,"volume":23670819,"rsi_14":27.41,"sma_20":322.38,"sma_60":310.58,"sma_120":274.72},{"date":"2026-02-18","open":302.04,"high":305.51,"low":301.59,"close":303.55,"volume":15847700,"rsi_14":20.43,"sma_20":325.98,"sma_60":320.09,"sma_120":287.55},{"date":"2026-02-19","open":302.13,"high":305.63,"low":300.28,"close":303.17,"volume":13448600,"rsi_14":16.69,"sma_20":324.74,"sma_60":320.31,"sma_120":288.34},{"date":"2026-02-20","open":304.41,"high":316.35,"low":304.03,"close":314.49,"volume":33663143,"rsi_14":31.51,"sma_20":323.94,"sma_60":320.57,"sma_120":289.19},{"date":"2026-02-23","open":318.73,"high":319.04,"low":309.59,"close":311.29,"volume":17641200,"rsi_14":22.66,"sma_20":323.1,"sma_60":320.45,"sma_120":290.01},{"date":"2026-02-24","open":310.1,"high":311.97,"low":305.69,"close":310.52,"volume":14829347,"rsi_14":30.97,"sma_20":322.04,"sma_60":311.63,"sma_120":276.56},{"date":"2026-02-25","open":311.47,"high":313.24,"low":308.96,"close":312.62,"volume":19643332,"rsi_14":33.14,"sma_20":321.97,"sma_60":312.09,"sma_120":277.47},{"date":"2026-02-26","open":312.52,"high":312.59,"low":302.02,"close":306.75,"volume":22023993,"rsi_14":31.87,"sma_20":321.2,"sma_60":312.55,"sma_120":278.33},{"date":"2026-02-27","open":303.55,"high":311.68,"low":303.2,"close":311.03,"volume":33389206,"rsi_14":37.09,"sma_20":320.47,"sma_60":312.89,"sma_120":279.22},{"date":"2026-03-02","open":302.6,"high":307.74,"low":300.67,"close":305.96,"volume":21760357,"rsi_14":38.73,"sma_20":319.34,"sma_60":313.14,"sma_120":280.07},{"date":"2026-03-03","open":297.61,"high":303.55,"low":296.32,"close":303.17,"volume":19760611,"rsi_14":31.39,"sma_20":317.88,"sma_60":313.41,"sma_120":280.91},{"date":"2026-03-04","open":302.51,"high":305.06,"low":300.41,"close":303.06,"volume":19855653,"rsi_14":28.71,"sma_20":316.23,"sma_60":313.81,"sma_120":281.77},{"date":"2026-03-05","open":302.61,"high":302.98,"low":297.68,"close":300.52,"volume":22501353,"rsi_14":30.56,"sma_20":314.46,"sma_60":314.21,"sma_120":282.61},{"date":"2026-03-06","open":295.69,"high":299.94,"low":294.87,"close":297.91,"volume":17598003,"rsi_14":32.25,"sma_20":312.72,"sma_60":314.42,"sma_120":283.37},{"date":"2026-03-09","open":294.32,"high":306.31,"low":293.81,"close":305.82,"volume":19565066,"rsi_14":45.39,"sma_20":311.5,"sma_60":314.77,"sma_120":284.18},{"date":"2026-03-10","open":305.88,"high":308.96,"low":305.12,"close":306.74,"volume":14350244,"rsi_14":47.85,"sma_20":310.74,"sma_60":315.0,"sma_120":285.01},{"date":"2026-03-11","open":306.1,"high":310.88,"low":305.69,"close":308.23,"volume":13314438,"rsi_14":52.19,"sma_20":309.74,"sma_60":315.31,"sma_120":285.84},{"date":"2026-03-12","open":305.98,"high":308.45,"low":300.66,"close":303.03,"volume":15579635,"rsi_14":50.34,"sma_20":308.36,"sma_60":315.37,"sma_120":286.6},{"date":"2026-03-13","open":306.47,"high":307.07,"low":299.6,"close":301.28,"volume":16857533,"rsi_14":35.54,"sma_20":307.21,"sma_60":315.09,"sma_120":287.33},{"date":"2026-03-16","open":303.42,"high":305.38,"low":301.63,"close":304.23,"volume":14822047,"rsi_14":42.85,"sma_20":306.5,"sma_60":314.77,"sma_120":288.1},{"date":"2026-03-17","open":304.48,"high":309.86,"low":304.16,"close":309.22,"volume":14423553,"rsi_14":46.25,"sma_20":306.4,"sma_60":314.59,"sma_120":288.75},{"date":"2026-03-18","open":307.72,"high":310.56,"low":305.36,"close":306.11,"volume":13848428,"rsi_14":49.07,"sma_20":306.25,"sma_60":314.36,"sma_120":289.37},{"date":"2026-03-19","open":303.03,"high":306.49,"low":300.82,"close":305.54,"volume":15399724,"rsi_14":43.19,"sma_20":306.24,"sma_60":314.2,"sma_120":289.95},{"date":"2026-03-20","open":303.88,"high":304.18,"low":296.57,"close":298.61,"volume":34763531,"rsi_14":41.34,"sma_20":306.03,"sma_60":313.91,"sma_120":290.49},{"date":"2026-03-23","open":300.35,"high":303.19,"low":297.85,"close":298.84,"volume":22204112,"rsi_14":44.48,"sma_20":305.24,"sma_60":313.55,"sma_120":290.99},{"date":"2026-03-24","open":296.03,"high":296.92,"low":288.68,"close":289.02,"volume":27411194,"rsi_14":35.99,"sma_20":304.15,"sma_60":313.07,"sma_120":291.4},{"date":"2026-03-25","open":291.97,"high":294.48,"low":287.2,"close":289.41,"volume":22343018,"rsi_14":38.38,"sma_20":302.98,"sma_60":312.52,"sma_120":291.81},{"date":"2026-03-26","open":286.02,"high":286.34,"low":278.88,"close":280.57,"volume":29281207,"rsi_14":34.02,"sma_20":301.66,"sma_60":311.96,"sma_120":292.13},{"date":"2026-03-27","open":277.23,"high":278.92,"low":273.31,"close":273.59,"volume":25703300,"rsi_14":20.25,"sma_20":299.78,"sma_60":311.23,"sma_120":292.32},{"date":"2026-03-30","open":275.27,"high":276.09,"low":271.37,"close":272.97,"volume":22752315,"rsi_14":18.66,"sma_20":298.12,"sma_60":310.43,"sma_120":292.5},{"date":"2026-03-31","open":277.37,"high":286.88,"low":276.59,"close":286.69,"volume":31625057,"rsi_14":33.7,"sma_20":297.28,"sma_60":309.98,"sma_120":292.81},{"date":"2026-04-01","open":289.8,"high":297.8,"low":289.29,"close":294.72,"volume":24403551,"rsi_14":43.98,"sma_20":296.86,"sma_60":309.72,"sma_120":293.16},{"date":"2026-04-02","open":288.81,"high":295.72,"low":287.39,"close":294.28,"volume":13433366,"rsi_14":44.83,"sma_20":296.53,"sma_60":309.48,"sma_120":293.49},{"date":"2026-04-06","open":294.52,"high":298.24,"low":293.61,"close":297.48,"volume":10121741,"rsi_14":45.02,"sma_20":296.5,"sma_60":309.31,"sma_120":293.86},{"date":"2026-04-07","open":299.96,"high":303.91,"low":295.25,"close":303.74,"volume":17317708,"rsi_14":46.04,"sma_20":296.4,"sma_60":309.41,"sma_120":294.29},{"date":"2026-04-08","open":317.64,"high":319.2,"low":312.51,"close":314.55,"volume":20887530,"rsi_14":55.49,"sma_20":296.79,"sma_60":309.59,"sma_120":294.85},{"date":"2026-04-09","open":313.0,"high":317.24,"low":309.28,"close":316.18,"volume":14606751,"rsi_14":56.83,"sma_20":297.18,"sma_60":309.72,"sma_120":295.43},{"date":"2026-04-10","open":318.03,"high":319.31,"low":314.35,"close":315.53,"volume":11997647,"rsi_14":61.81,"sma_20":297.81,"sma_60":309.79,"sma_120":296.0},{"date":"2026-04-13","open":315.23,"high":319.24,"low":313.5,"close":319.02,"volume":12212807,"rsi_14":63.48,"sma_20":298.7,"sma_60":309.85,"sma_120":296.63},{"date":"2026-04-14","open":321.87,"high":330.44,"low":320.95,"close":330.38,"volume":18557479,"rsi_14":77.06,"sma_20":300.01,"sma_60":310.1,"sma_120":297.35},{"date":"2026-04-15","open":330.36,"high":334.8,"low":328.46,"close":334.27,"volume":15104096,"rsi_14":78.06,"sma_20":301.26,"sma_60":310.42,"sma_120":298.09},{"date":"2026-04-16","open":335.65,"high":337.17,"low":331.45,"close":332.57,"volume":13949592,"rsi_14":85.73,"sma_20":302.58,"sma_60":310.73,"sma_120":298.81},{"date":"2026-04-17","open":334.23,"high":339.78,"low":333.09,"close":339.19,"volume":19683848,"rsi_14":95.29,"sma_20":304.27,"sma_60":311.14,"sma_120":299.59},{"date":"2026-04-20","open":338.35,"high":338.95,"low":334.43,"close":335.2,"volume":12897265,"rsi_14":91.05,"sma_20":306.1,"sma_60":311.5,"sma_120":300.29},{"date":"2026-04-21","open":335.38,"high":336.96,"low":329.43,"close":330.27,"volume":14623836,"rsi_14":82.52,"sma_20":307.67,"sma_60":311.76,"sma_120":300.98},{"date":"2026-04-22","open":334.68,"high":337.82,"low":332.76,"close":337.52,"volume":12954245,"rsi_14":82.31,"sma_20":310.09,"sma_60":312.1,"sma_120":301.75},{"date":"2026-04-23","open":339.37,"high":339.95,"low":334.86,"close":337.54,"volume":13442135,"rsi_14":82.87,"sma_20":312.5,"sma_60":312.48,"sma_120":302.54},{"date":"2026-04-24","open":337.51,"high":343.48,"low":333.85,"close":342.11,"volume":18260862,"rsi_14":83.22,"sma_20":315.58,"sma_60":312.82,"sma_120":303.42},{"date":"2026-04-27","open":343.67,"high":350.69,"low":340.6,"close":348.31,"volume":17443019,"rsi_14":83.2,"sma_20":319.32,"sma_60":313.19,"sma_120":304.28},{"date":"2026-04-28","open":346.71,"high":349.69,"low":344.07,"close":347.29,"volume":18502342,"rsi_14":78.56,"sma_20":323.04,"sma_60":313.5,"sma_120":305.13},{"date":"2026-04-29","open":345.27,"high":353.18,"low":342.22,"close":347.1,"volume":22232155,"rsi_14":77.66,"sma_20":326.06,"sma_60":313.74,"sma_120":305.92},{"date":"2026-04-30","open":371.03,"high":382.4,"low":362.87,"close":381.71,"volume":44570523,"rsi_14":86.83,"sma_20":330.41,"sma_60":314.5,"sma_120":307.01},{"date":"2026-05-01","open":377.75,"high":383.16,"low":375.03,"close":382.99,"volume":28047873,"rsi_14":86.5,"sma_20":334.85,"sma_60":315.28,"sma_120":308.09},{"date":"2026-05-04","open":382.09,"high":383.95,"low":376.54,"close":379.41,"volume":18275044,"rsi_14":80.7,"sma_20":338.95,"sma_60":316.06,"sma_120":309.11},{"date":"2026-05-05","open":381.64,"high":388.72,"low":380.12,"close":384.04,"volume":15432467,"rsi_14":80.88,"sma_20":342.97,"sma_60":316.95,"sma_120":310.22},{"date":"2026-05-06","open":389.35,"high":396.14,"low":386.86,"close":394.9,"volume":23097346,"rsi_14":84.72,"sma_20":346.99,"sma_60":318.17,"sma_120":311.41},{"date":"2026-05-07","open":396.82,"high":397.11,"low":390.07,"close":395.06,"volume":15153626,"rsi_14":83.54,"sma_20":350.93,"sma_60":319.29,"sma_120":312.58},{"date":"2026-05-08","open":394.03,"high":398.13,"low":393.43,"close":396.81,"volume":13762461,"rsi_14":88.01,"sma_20":355.0,"sma_60":320.39,"sma_120":313.72},{"date":"2026-05-11","open":390.45,"high":394.09,"low":385.99,"close":386.53,"volume":16314946,"rsi_14":82.57,"sma_20":358.38,"sma_60":321.43,"sma_120":314.7},{"date":"2026-05-12","open":384.77,"high":386.2,"low":379.49,"close":383.59,"volume":17103932,"rsi_14":78.06,"sma_20":361.04,"sma_60":322.51,"sma_120":315.66},{"date":"2026-05-13","open":381.67,"high":399.69,"low":381.35,"close":398.8,"volume":18160118,"rsi_14":81.49,"sma_20":364.27,"sma_60":323.98,"sma_120":316.69},{"date":"2026-05-14","open":393.55,"high":398.86,"low":392.49,"close":396.93,"volume":13805371,"rsi_14":78.98,"sma_20":367.49,"sma_60":325.44,"sma_120":317.65},{"date":"2026-05-15","open":392.98,"high":395.64,"low":389.52,"close":393.08,"volume":15801942,"rsi_14":74.27,"sma_20":370.18,"sma_60":326.9,"sma_120":318.58},{"date":"2026-05-18","open":391.89,"high":404.22,"low":390.66,"close":392.87,"volume":18592786,"rsi_14":74.93,"sma_20":373.07,"sma_60":328.4,"sma_120":319.49},{"date":"2026-05-19","open":393.06,"high":393.12,"low":382.77,"close":384.67,"volume":25559382,"rsi_14":68.89,"sma_20":375.79,"sma_60":329.57,"sma_120":320.38},{"date":"2026-05-20","open":384.81,"high":390.46,"low":379.77,"close":384.67,"volume":15041331,"rsi_14":52.28,"sma_20":378.15,"sma_60":330.8,"sma_120":321.21},{"date":"2026-05-21","open":381.78,"high":388.44,"low":379.25,"close":383.24,"volume":16837601,"rsi_14":50.19,"sma_20":380.44,"sma_60":331.97,"sma_120":322.03},{"date":"2026-05-22","open":383.03,"high":384.64,"low":378.03,"close":379.15,"volume":13382786,"rsi_14":49.8,"sma_20":382.29,"sma_60":333.18,"sma_120":322.86},{"date":"2026-05-26","open":380.76,"high":385.16,"low":378.91,"close":384.61,"volume":16150933,"rsi_14":50.43,"sma_20":384.1,"sma_60":334.4,"sma_120":323.65},{"date":"2026-05-27","open":382.53,"high":389.49,"low":381.77,"close":384.6,"volume":16893148,"rsi_14":40.71,"sma_20":385.97,"sma_60":335.71,"sma_120":324.42},{"date":"2026-05-28","open":383.63,"high":389.76,"low":381.02,"close":385.88,"volume":20795414,"rsi_14":41.89,"sma_20":387.91,"sma_60":337.08,"sma_120":325.25},{"date":"2026-05-29","open":380.99,"high":381.42,"low":374.07,"close":376.2,"volume":48018562,"rsi_14":34.03,"sma_20":387.64,"sma_60":338.3,"sma_120":326.06},{"date":"2026-06-01","open":372.35,"high":374.37,"low":369.48,"close":372.35,"volume":19091887,"rsi_14":37.79,"sma_20":387.1,"sma_60":339.5,"sma_120":326.85},{"date":"2026-06-02","open":362.94,"high":369.56,"low":354.78,"close":358.17,"volume":34648621,"rsi_14":31.67,"sma_20":386.04,"sma_60":340.5,"sma_120":327.46},{"date":"2026-06-03","open":358.12,"high":362.28,"low":354.16,"close":355.46,"volume":43031002,"rsi_14":11.87,"sma_20":384.61,"sma_60":341.33,"sma_120":328.05},{"date":"2026-06-04","open":355.22,"high":369.63,"low":354.58,"close":369.05,"volume":37746166,"rsi_14":29.66,"sma_20":383.32,"sma_60":342.36,"sma_120":328.68},{"date":"2026-06-05","open":363.16,"high":368.98,"low":361.41,"close":365.54,"volume":23411519,"rsi_14":29.81,"sma_20":381.84,"sma_60":343.32,"sma_120":329.32},{"date":"2026-06-08","open":362.49,"high":363.38,"low":357.89,"close":361.17,"volume":18738969,"rsi_14":28.01,"sma_20":380.05,"sma_60":344.29,"sma_120":329.83},{"date":"2026-06-09","open":364.88,"high":369.69,"low":354.72,"close":362.29,"volume":19873595,"rsi_14":32.75,"sma_20":378.82,"sma_60":345.3,"sma_120":330.19},{"date":"2026-06-10","open":361.05,"high":366.31,"low":352.81,"close":353.32,"volume":19878635,"rsi_14":28.81,"sma_20":377.3,"sma_60":346.11,"sma_120":330.44},{"date":"2026-06-11","open":353.05,"high":358.01,"low":343.63,"close":356.56,"volume":28771804,"rsi_14":32.37,"sma_20":375.17,"sma_60":346.9,"sma_120":330.74},{"date":"2026-06-12","open":361.1,"high":364.77,"low":353.34,"close":358.16,"volume":17657657,"rsi_14":35.63,"sma_20":373.22,"sma_60":347.76,"sma_120":331.06},{"date":"2026-06-15","open":365.99,"high":370.65,"low":364.65,"close":367.11,"volume":17268649,"rsi_14":38.53,"sma_20":371.91,"sma_60":348.79,"sma_120":331.49},{"date":"2026-06-16","open":367.46,"high":373.6,"low":365.32,"close":371.1,"volume":16492788,"rsi_14":41.55,"sma_20":370.81,"sma_60":349.99,"sma_120":331.95},{"date":"2026-06-17","open":367.05,"high":370.15,"low":360.23,"close":362.1,"volume":16003508,"rsi_14":36.51,"sma_20":369.67,"sma_60":351.04,"sma_120":332.3},{"date":"2026-06-18","open":363.89,"high":369.0,"low":356.61,"close":367.46,"volume":29339118,"rsi_14":44.7,"sma_20":368.8,"sma_60":352.35,"sma_120":332.71},{"date":"2026-06-22","open":357.13,"high":358.2,"low":340.94,"close":348.78,"volume":32211155,"rsi_14":38.04,"sma_20":367.07,"sma_60":353.33,"sma_120":332.93},{"date":"2026-06-23","open":340.11,"high":348.72,"low":339.71,"close":346.08,"volume":21820944,"rsi_14":43.01,"sma_20":365.4,"sma_60":354.42,"sma_120":333.19},{"date":"2026-06-24","open":348.72,"high":352.83,"low":341.5,"close":345.04,"volume":23898376,"rsi_14":43.84,"sma_20":363.41,"sma_60":355.61,"sma_120":333.42},{"date":"2026-06-25","open":336.92,"high":343.19,"low":335.9,"close":342.19,"volume":27687554,"rsi_14":32.09,"sma_20":361.28,"sma_60":356.76,"sma_120":333.6},{"date":"2026-06-26","open":340.98,"high":344.12,"low":333.69,"close":334.69,"volume":82484582,"rsi_14":30.48,"sma_20":358.71,"sma_60":357.56,"sma_120":333.77},{"date":"2026-06-29","open":339.95,"high":351.97,"low":338.81,"close":351.28,"volume":25565726,"rsi_14":44.6,"sma_20":357.45,"sma_60":358.5,"sma_120":334.11},{"date":"2026-06-30","open":350.96,"high":355.39,"low":348.11,"close":353.33,"volume":21278449,"rsi_14":45.16,"sma_20":356.49,"sma_60":359.48,"sma_120":334.48},{"date":"2026-07-01","open":354.62,"high":359.56,"low":353.23,"close":357.89,"volume":19546767,"rsi_14":52.59,"sma_20":356.46,"sma_60":360.48,"sma_120":334.9},{"date":"2026-07-02","open":356.15,"high":360.99,"low":350.32,"close":356.18,"volume":15553221,"rsi_14":49.78,"sma_20":356.49,"sma_60":361.36,"sma_120":335.38},{"date":"2026-07-06","open":358.19,"high":365.68,"low":354.19,"close":364.9,"volume":22652679,"rsi_14":53.6,"sma_20":356.27,"sma_60":362.19,"sma_120":335.89},{"date":"2026-07-07","open":367.24,"high":370.89,"low":362.42,"close":363.62,"volume":16443932,"rsi_14":47.97,"sma_20":356.16,"sma_60":362.98,"sma_120":336.35},{"date":"2026-07-08","open":362.21,"high":364.98,"low":354.7,"close":358.71,"volume":14710424,"rsi_14":42.88,"sma_20":356.04,"sma_60":363.7,"sma_120":336.74},{"date":"2026-07-09","open":351.08,"high":356.73,"low":348.66,"close":356.24,"volume":17217449,"rsi_14":46.36,"sma_20":355.74,"sma_60":364.31,"sma_120":337.08},{"date":"2026-07-10","open":354.95,"high":355.68,"low":350.7,"close":355.03,"volume":11618452,"rsi_14":41.85,"sma_20":355.82,"sma_60":364.72,"sma_120":337.41},{"date":"2026-07-13","open":353.99,"high":355.75,"low":349.82,"close":350.67,"volume":10583514,"rsi_14":51.53,"sma_20":355.53,"sma_60":364.99,"sma_120":337.71},{"date":"2026-07-14","open":348.84,"high":357.88,"low":348.84,"close":357.33,"volume":11252555,"rsi_14":58.53,"sma_20":355.49,"sma_60":365.4,"sma_120":338.07},{"date":"2026-07-15","open":356.01,"high":372.14,"low":355.67,"close":370.21,"volume":20258166,"rsi_14":66.19,"sma_20":355.64,"sma_60":365.91,"sma_120":338.53},{"date":"2026-07-16","open":372.17,"high":374.35,"low":351.67,"close":353.81,"volume":23603714,"rsi_14":56.36,"sma_20":354.78,"sma_60":366.22,"sma_120":338.86},{"date":"2026-07-17","open":345.77,"high":348.17,"low":341.12,"close":346.12,"volume":22023945,"rsi_14":56.25,"sma_20":353.98,"sma_60":366.48,"sma_120":339.12},{"date":"2026-07-20","open":350.17,"high":359.49,"low":350.0,"close":351.37,"volume":13203263,"rsi_14":50.06,"sma_20":353.17,"sma_60":366.71,"sma_120":339.4},{"date":"2026-07-21","open":350.56,"high":350.74,"low":346.01,"close":346.19,"volume":17419521,"rsi_14":45.71,"sma_20":353.04,"sma_60":366.85,"sma_120":339.67},{"date":"2026-07-22","open":347.18,"high":349.45,"low":341.64,"close":341.91,"volume":23273840,"rsi_14":40.37,"sma_20":352.84,"sma_60":366.84,"sma_120":339.83},{"date":"2026-07-23","open":321.63,"high":324.45,"low":314.89,"close":318.34,"volume":46751948,"rsi_14":31.96,"sma_20":351.5,"sma_60":366.34,"sma_120":339.76},{"date":"2026-07-24","open":318.3,"high":323.98,"low":317.5,"close":319.09,"volume":21630772,"rsi_14":26.36,"sma_20":350.35,"sma_60":365.87,"sma_120":339.68},{"date":"2026-07-27","open":324.74,"high":330.1,"low":324.41,"close":326.57,"volume":21419627,"rsi_14":32.03,"sma_20":349.94,"sma_60":365.52,"sma_120":339.63},{"date":"2026-07-28","open":327.8,"high":335.21,"low":324.54,"close":332.6,"volume":20986949,"rsi_14":37.47,"sma_20":349.01,"sma_60":364.7,"sma_120":339.6},{"date":"2026-07-29","open":333.5,"high":341.98,"low":330.41,"close":335.76,"volume":20242944,"rsi_14":40.24,"sma_20":348.13,"sma_60":363.91,"sma_120":339.59},{"date":"2026-07-30","open":333.08,"high":335.45,"low":329.82,"close":333.68,"volume":17309468,"rsi_14":39.91,"sma_20":346.92,"sma_60":363.14,"sma_120":339.6},{"date":"2026-07-31","open":340.07,"high":358.88,"low":339.16,"close":356.65,"volume":30514545,"rsi_14":52.4,"sma_20":346.94,"sma_60":362.68,"sma_120":339.82},{"date":"2026-08-03","open":365.3,"high":376.1,"low":363.26,"close":372.47,"volume":27165415,"rsi_14":55.67,"sma_20":347.32,"sma_60":362.3,"sma_120":339.7},{"date":"2026-08-04","open":366.52,"high":377.67,"low":366.16,"close":375.35,"volume":19983340,"rsi_14":52.08,"sma_20":347.91,"sma_60":361.97,"sma_120":340.17},{"date":"2026-08-05","open":380.0,"high":381.81,"low":355.16,"close":360.13,"volume":29436261,"rsi_14":52.58,"sma_20":347.98,"sma_60":361.35,"sma_120":340.58},{"date":"2026-08-06","open":358.79,"high":361.96,"low":355.83,"close":356.62,"volume":16513395,"rsi_14":54.44,"sma_20":348.0,"sma_60":360.85,"sma_120":340.97},{"date":"2026-08-07","open":355.28,"high":357.55,"low":352.82,"close":353.47,"volume":14516684,"rsi_14":50.9,"sma_20":347.92,"sma_60":360.35,"sma_120":341.37},{"date":"2026-08-10","open":354.24,"high":355.93,"low":351.47,"close":355.84,"volume":12789470,"rsi_14":54.26,"sma_20":348.18,"sma_60":359.63,"sma_120":341.81},{"date":"2026-08-11","open":354.0,"high":355.0,"low":342.57,"close":343.0,"volume":18390185,"rsi_14":50.45,"sma_20":347.46,"sma_60":358.72,"sma_120":342.14},{"date":"2026-08-12","open":345.33,"high":345.5,"low":339.82,"close":342.37,"volume":15608821},{"date":"2026-08-13","open":344.57,"high":345.83,"low":342.4,"close":343.94,"volume":14997753,"rsi_14":62.46,"sma_20":345.57,"sma_60":357.05,"sma_120":342.7},{"date":"2026-08-14","open":344.26,"high":348.06,"low":342.07,"close":343.54,"volume":10946825,"rsi_14":59.16,"sma_20":345.44,"sma_60":356.37,"sma_120":342.97},{"date":"2026-08-17","open":344.06,"high":345.05,"low":339.57,"close":341.45,"volume":12606101,"rsi_14":54.99,"sma_20":344.95,"sma_60":355.64,"sma_120":343.22},{"date":"2026-08-18","open":339.89,"high":342.39,"low":337.52,"close":341.28,"volume":14254267,"rsi_14":53.22,"sma_20":344.7,"sma_60":354.94,"sma_120":343.46},{"date":"2026-08-19","open":339.81,"high":343.56,"low":338.05,"close":341.7,"volume":13360537},{"date":"2026-08-20","open":339.69,"high":340.8,"low":336.17,"close":338.2,"volume":14187720,"rsi_14":35.71,"sma_20":345.69,"sma_60":353.53,"sma_120":343.97},{"date":"2026-08-21","open":340.28,"high":343.29,"low":337.81,"close":341.75,"volume":15363922,"rsi_14":20.63,"sma_20":346.82,"sma_60":352.81,"sma_120":344.26},{"date":"2026-08-24","open":340.74,"high":348.08,"low":339.62,"close":344.59,"volume":16450576,"rsi_14":20.57,"sma_20":347.72,"sma_60":352.12,"sma_120":344.6},{"date":"2026-08-25","open":345.97,"high":346.7,"low":342.14,"close":343.34,"volume":14031031},{"date":"2026-08-26","open":343.18,"high":343.19,"low":337.01,"close":339.1,"volume":16176420,"rsi_14":27.55,"sma_20":348.42,"sma_60":351.01,"sma_120":345.25},{"date":"2026-08-27","open":336.3,"high":338.81,"low":335.4,"close":337.71,"volume":17936134,"rsi_14":28.85,"sma_20":348.63,"sma_60":350.67,"sma_120":345.58},{"date":"2026-08-28","open":337.61,"high":345.43,"low":337.28,"close":342.88,"volume":17841906,"rsi_14":33.82,"sma_20":347.94,"sma_60":350.45,"sma_120":345.89},{"date":"2026-08-31","open":340.02,"high":340.63,"low":333.43,"close":335.41,"volume":23202000},{"date":"2026-09-01","open":332.25,"high":333.95,"low":329.29,"close":332.03,"volume":16313387,"rsi_14":36.19,"sma_20":343.92,"sma_60":349.33,"sma_120":346.32},{"date":"2026-09-02","open":330.77,"high":336.51,"low":329.52,"close":333.78,"volume":12995866},{"date":"2026-09-03","open":336.51,"high":340.85,"low":336.31,"close":339.08,"volume":12858301,"rsi_14":44.76,"sma_20":341.72,"sma_60":348.49,"sma_120":346.89},{"date":"2026-09-04","open":339.18,"high":340.18,"low":333.75,"close":335.31,"volume":12700476,"rsi_14":43.05,"sma_20":340.81,"sma_60":348.18,"sma_120":347.15},{"date":"2026-09-08","open":331.99,"high":336.48,"low":330.39,"close":335.38,"volume":14150282,"rsi_14":43.31,"sma_20":339.79,"sma_60":347.83,"sma_120":347.37},{"date":"2026-09-09","open":329.12,"high":329.34,"low":325.63,"close":328.38,"volume":19326889,"rsi_14":36.86,"sma_20":339.06,"sma_60":347.34,"sma_120":347.55},{"date":"2026-09-10","open":326.08,"high":330.89,"low":325.65,"close":330.39,"volume":16418878,"rsi_14":42.06,"sma_20":338.46,"sma_60":346.72,"sma_120":347.76},{"date":"2026-09-11","open":332.73,"high":339.95,"low":332.55,"close":335.45,"volume":15820741,"rsi_14":43.79,"sma_20":338.04,"sma_60":346.13,"sma_120":348.06},{"date":"2026-09-14","open":339.11,"high":346.45,"low":338.74,"close":345.71,"volume":22484369,"rsi_14":50.96,"sma_20":338.15,"sma_60":345.86,"sma_120":348.45},{"date":"2026-09-15","open":343.34,"high":344.36,"low":339.18,"close":341.43,"volume":13360954,"rsi_14":48.44,"sma_20":338.15,"sma_60":345.42,"sma_120":348.89},{"date":"2026-09-16","open":343.36,"high":344.7,"low":337.45,"close":339.36,"volume":12869725,"rsi_14":50.22,"sma_20":338.05,"sma_60":345.27,"sma_120":349.3},{"date":"2026-09-17","open":345.0,"high":345.96,"low":340.5,"close":343.68,"volume":15315690},{"date":"2026-09-18","open":351.22,"high":355.13,"low":343.87,"close":344.41,"volume":34108869,"rsi_14":51.33,"sma_20":338.46,"sma_60":345.21,"sma_120":350.41},{"date":"2026-09-21","open":346.19,"high":353.3,"low":344.8,"close":350.87,"volume":18252150},{"date":"2026-09-22","open":353.24,"high":359.98,"low":345.74,"close":347.41,"volume":20165112,"rsi_14":63.6,"sma_20":339.06,"sma_60":345.57,"sma_120":351.57},{"date":"2026-09-23","open":346.3,"high":346.33,"low":334.2,"close":334.98,"volume":23283429,"rsi_14":50.89,"sma_20":338.64,"sma_60":345.3,"sma_120":351.9},{"date":"2026-09-24","open":333.0,"high":339.31,"low":332.81,"close":339.01,"volume":15964993,"rsi_14":49.95,"sma_20":338.63,"sma_60":345.06,"sma_120":352.27},{"date":"2026-09-25","open":338.93,"high":343.6,"low":337.91,"close":341.08,"volume":13858728,"rsi_14":54.49,"sma_20":338.8,"sma_60":344.78,"sma_120":352.63},{"date":"2026-09-28","open":337.6,"high":340.11,"low":336.6,"close":339.16,"volume":13870791,"rsi_14":52.86,"sma_20":338.62,"sma_60":344.5,"sma_120":352.93},{"date":"2026-09-29","open":338.54,"high":339.64,"low":335.02,"close":337.32,"volume":14002319},{"date":"2026-09-30","open":340.65,"high":349.06,"low":337.72,"close":340.74,"volume":24240064,"rsi_14":58.3,"sma_20":339.15,"sma_60":343.66,"sma_120":353.32},{"date":"2026-10-01","open":347.75,"high":350.09,"low":332.65,"close":334.93,"volume":20045045,"rsi_14":49.59,"sma_20":339.2,"sma_60":343.26,"sma_120":353.48},{"date":"2026-10-02","open":338.1,"high":342.78,"low":337.96,"close":340.35,"volume":17497948,"rsi_14":45.4,"sma_20":339.27,"sma_60":343.0,"sma_120":353.65},{"date":"2026-10-05","open":339.21,"high":344.99,"low":339.15,"close":343.83,"volume":13982218,"rsi_14":52.09,"sma_20":339.69,"sma_60":342.81,"sma_120":353.76},{"date":"2026-10-06","open":344.64,"high":345.67,"low":341.7,"close":344.59,"volume":13177441,"rsi_14":54.66,"sma_20":340.15,"sma_60":342.71,"sma_120":353.85},{"date":"2026-10-07","open":343.68,"high":347.61,"low":340.28,"close":347.37,"volume":11344695},{"date":"2026-10-08","open":349.64,"high":353.53,"low":343.51,"close":344.86,"volume":13986970,"rsi_14":50.4,"sma_20":341.83,"sma_60":342.12,"sma_120":354.02},{"date":"2026-10-09","open":348.0,"high":351.06,"low":346.88,"close":347.86,"volume":11142888,"rsi_14":47.16,"sma_20":342.45,"sma_60":342.02,"sma_120":354.12},{"date":"2026-10-12","open":348.34,"high":352.66,"low":347.16,"close":348.97,"volume":11854228,"rsi_14":51.54,"sma_20":342.61,"sma_60":342.07,"sma_120":354.27},{"date":"2026-10-13","open":352.42,"high":354.5,"low":347.57,"close":349.52,"volume":14445132,"rsi_14":68.79,"sma_20":343.01,"sma_60":342.04,"sma_120":354.37},{"date":"2026-10-14","open":351.43,"high":355.25,"low":342.4,"close":343.65,"volume":20106363,"rsi_14":55.72,"sma_20":343.23,"sma_60":341.99,"sma_120":354.42},{"date":"2026-10-15","open":340.53,"high":348.4,"low":336.82,"close":344.91,"volume":16425713,"rsi_14":54.82,"sma_20":343.29,"sma_60":342.04,"sma_120":354.44},{"date":"2026-10-16","open":344.3,"high":346.6,"low":335.5,"close":336.91,"volume":17040262,"rsi_14":47.54,"sma_20":342.92,"sma_60":342.35,"sma_120":354.35},{"date":"2026-10-19","open":340.12,"high":342.52,"low":338.25,"close":340.16,"volume":12720629,"rsi_14":53.01,"sma_20":342.38,"sma_60":342.7,"sma_120":354.28},{"date":"2026-10-20","open":339.71,"high":341.0,"low":334.6,"close":336.4,"volume":14790289,"rsi_14":45.44,"sma_20":341.83,"sma_60":342.87,"sma_120":354.19},{"date":"2026-10-21","open":333.32,"high":333.8,"low":326.26,"close":330.95,"volume":19298092,"rsi_14":45.78,"sma_20":341.63,"sma_60":342.84,"sma_120":353.77},{"date":"2026-10-22","open":326.76,"high":327.7,"low":318.45,"close":320.76,"volume":21094069,"rsi_14":31.15,"sma_20":340.72,"sma_60":342.59,"sma_120":353.25},{"date":"2026-10-23","open":317.85,"high":321.23,"low":316.99,"close":317.28,"volume":10807213,"rsi_14":24.46,"sma_20":339.53,"sma_60":342.32,"sma_120":352.73}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":24.0,"pbr":7.63,"ttm_eps":null,"close":182.0239},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":20.77,"pbr":6.67,"ttm_eps":null,"close":166.1358},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":22.66,"pbr":7.35,"ttm_eps":null,"close":189.4539},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":17.05,"pbr":5.68,"ttm_eps":null,"close":155.5981},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":18.84,"pbr":6.14,"ttm_eps":null,"close":176.8849},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":23.97,"pbr":7.92,"ttm_eps":null,"close":243.0725},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":28.99,"pbr":9.51,"ttm_eps":null,"close":313.3939},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":21.87,"pbr":7.55,"ttm_eps":null,"close":286.6854},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":17.75,"pbr":6.95,"ttm_eps":null,"close":353.33}],"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":"Alphabet Inc.","phase":"above-fold","symbol_resolved":true}