{"status":"ok","report":{"price_analysis":{"current":274.08,"change_1d":-1.7,"change_7d":1.6,"change_30d":-2.1,"high_30d":283.25,"low_30d":255.355,"position_in_range":67.0,"support":258.14,"resistance":280.46},"summary":"Huntington Ingalls Industries Inc(HII)은 Industrials 섹터 US 시장 종목입니다, 시가총액 107.98억. 현재가 $274.04, 전일 대비 -1.7%, 30일 -2.1%. PER 16.3배 / ROE 3.9%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 16.3배입니다. ROE 3.9%입니다. 시가총액 107.98억. 매출 131.85억, 영업이익 6.83억.","grade":"C","comment":"PER 16.33배, ROE 3.92%","per":16.33,"pbr":2.11,"roe":3.92,"eps":16.779999999999998,"revenue":13185000000.0,"operating_income":683000000.0,"net_income":661194584.0,"market_cap":10799848320,"profit_margin":5.01,"roa":1.64,"operating_margin":5.18,"gross_margin":13.22,"debt_ratio":0.5525225903614458,"total_assets":12682000000.0,"total_equity":5312000000.0,"total_debt":2935000000.0,"dividend_yield":1.84,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 57.9로 중립 구간입니다. MACD(-1.01)가 시그널선(-3.39)을 상회합니다(골든크로스). SMA20 267, SMA60 288 — 혼조세입니다. 볼린저밴드 256~279 (현재 위치 80%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 58","rsi_14":57.89144050104384,"macd":-1.0072738914046226,"macd_signal":-3.386773769713817,"sma_20":267.0845,"sma_60":287.572,"bb_upper":278.6215611075785,"bb_lower":255.5474388924215,"atr_14":6.990100000000003},"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 16.33x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":74,"summary":"매출 +10.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":10.3,"unit":"%","percentile":67,"direction":"higher_better"},{"name":"영업이익 성장률","value":35.5,"unit":"%","percentile":82,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.9%","metrics":[{"name":"ROE","value":3.92,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":5.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.64,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":57,"summary":"RSI 58","metrics":[{"name":"RSI (14)","value":57.9,"unit":"","percentile":58,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-2.1,"unit":"%","percentile":43,"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":56,"summary":"유동비율 1.2x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":1.23,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.55,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":25.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.04,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 16.33x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +10.3%"},"profitability":{"grade":"C","reason":"ROE 3.9%"},"momentum":{"grade":"C","reason":"RSI 58"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.64,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.92,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":8.28,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.55,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.51,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":13.22,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":5.18,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":5.01,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["전분기 대비 매출 10% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["전분기 대비 매출 10% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":16.33,"current_pbr":2.11,"per_5y_high":24.49,"per_5y_low":12.42,"per_5y_avg":17.16,"per_percentile":44.4,"pbr_5y_high":4.18,"pbr_5y_low":2.25,"pbr_5y_avg":3.15,"pbr_percentile":0.0,"per_5y_median":16.6,"pbr_5y_median":3.23,"history":[{"quarter":"2024-Q2","per":12.42,"pbr":3.23},{"quarter":"2024-Q3","per":14.3,"pbr":3.47},{"quarter":"2024-Q4","per":13.09,"pbr":2.25},{"quarter":"2025-Q1","per":14.35,"pbr":2.39},{"quarter":"2025-Q2","per":17.77,"pbr":2.78},{"quarter":"2025-Q3","per":19.56,"pbr":3.25},{"quarter":"2025-Q4","per":21.86,"pbr":3.79},{"quarter":"2026-Q1","per":24.49,"pbr":4.18},{"quarter":"2026-Q2","per":16.6,"pbr":3.0},{"quarter":"현재","per":16.33,"pbr":2.11}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":236.2038,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":254.6823,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":183.2794,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":199.4405,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":237.4501,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":283.1594,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":335.9305,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":376.4407,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":278.5833,"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":"Industrials","industry":"AEROSPACE & DEFENSE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":12.42,"eps":19.0127,"close":236.2,"source":"reported"},{"date":"2024-07","per":14.12,"eps":19.0127,"close":268.47,"source":"reported"},{"date":"2024-08","per":14.33,"eps":19.0127,"close":272.4,"source":"reported"},{"date":"2024-09","per":14.3,"eps":17.8109,"close":254.68,"source":"reported"},{"date":"2024-10","per":10.0,"eps":17.8109,"close":178.18,"source":"reported"},{"date":"2024-11","per":10.78,"eps":17.8109,"close":191.96,"source":"reported"},{"date":"2024-12","per":13.09,"eps":13.9963,"close":183.28,"source":"reported"},{"date":"2025-01","per":13.67,"eps":13.9963,"close":191.32,"source":"reported"},{"date":"2025-02","per":12.26,"eps":13.9963,"close":171.62,"source":"reported"},{"date":"2025-03","per":14.35,"eps":13.8973,"close":199.44,"source":"reported"},{"date":"2025-04","per":16.2,"eps":13.8973,"close":225.15,"source":"reported"},{"date":"2025-05","per":15.78,"eps":13.8973,"close":219.36,"source":"reported"},{"date":"2025-06","per":17.77,"eps":13.36,"close":237.45,"source":"reported"},{"date":"2025-07","per":20.43,"eps":13.36,"close":272.9,"source":"reported"},{"date":"2025-08","per":19.93,"eps":13.36,"close":266.32,"source":"reported"},{"date":"2025-09","per":19.56,"eps":14.48,"close":283.16,"source":"reported"},{"date":"2025-10","per":21.87,"eps":14.48,"close":316.71,"source":"reported"},{"date":"2025-11","per":21.4,"eps":14.48,"close":309.8,"source":"reported"},{"date":"2025-12","per":21.86,"eps":15.37,"close":335.93,"source":"reported"},{"date":"2026-01","per":27.03,"eps":15.37,"close":415.39,"source":"reported"},{"date":"2026-02","per":28.66,"eps":15.37,"close":440.47,"source":"reported"},{"date":"2026-03","per":24.49,"eps":15.37,"close":376.44,"source":"reported"},{"date":"2026-04","per":23.49,"eps":15.37,"close":360.97,"source":"reported"},{"date":"2026-05","per":19.96,"eps":15.37,"close":306.73,"source":"reported"},{"date":"2026-06","per":16.6,"eps":16.78,"close":278.58,"source":"reported"},{"date":"2026-07","per":19.36,"eps":16.78,"close":324.93,"source":"reported"},{"date":"2026-08","per":17.35,"eps":16.78,"close":291.2,"source":"reported"},{"date":"2026-09","per":15.92,"eps":16.78,"close":267.07,"source":"reported"},{"date":"2026-10","per":16.33,"eps":16.78,"close":274.04,"source":"reported"}],"trailing_per_history_meta":{"avg":17.7,"std":4.63,"upper_1sd":22.33,"lower_1sd":13.08,"current":16.33,"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":1.84,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":83,"summary":"배당성향 30%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":30.0,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.55,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.84,"summary":"배당수익률 1.84%","metrics":[{"name":"배당수익률","value":1.84,"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":"16.3배"},{"label":"PBR","value":"2.1배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"3.9%"}],"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"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:23:46.393933+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":19.37,"pbr":3.062,"roe":0.0391566265060241,"dividend_yield":1.84,"eps":5.27,"revenue":3418000000.0,"operating_income":210000000.0,"net_income":208000000.0,"market_cap":15674871000.0,"profit_margin":0.060854300760678756,"operating_margin":0.06143943826799298,"roa":0.016401198549124744,"gross_margin":0.13224107665301346,"total_equity":5312000000.0,"total_assets":12682000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":25.65,"pbr":3.062,"roe":0.028948902273168837,"dividend_yield":1.38,"eps":3.79,"revenue":3099000000.0,"operating_income":155000000.0,"net_income":149000000.0,"market_cap":15674871000.0,"profit_margin":0.04808002581477896,"operating_margin":0.0500161342368506,"roa":0.011888614058884545,"gross_margin":0.13165537270087124,"total_equity":5147000000.0,"total_assets":12533000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.03138075773703923,"dividend_yield":null,"eps":4.04,"revenue":3476000000.0,"operating_income":157000000.0,"net_income":159194584.0,"market_cap":null,"profit_margin":0.045798211737629456,"operating_margin":0.0451668584579977,"roa":0.01248682908463409,"gross_margin":0.11565017261219793,"total_equity":5073000000.0,"total_assets":12749000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.02909309791332263,"dividend_yield":null,"eps":3.68,"revenue":3192000000.0,"operating_income":161000000.0,"net_income":145000000.0,"market_cap":null,"profit_margin":0.045426065162907266,"operating_margin":0.05043859649122807,"roa":0.011779998375172638,"gross_margin":0.12343358395989974,"total_equity":4984000000.0,"total_assets":12309000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.031134780827529702,"dividend_yield":null,"eps":3.86,"revenue":3082000000.0,"operating_income":154000000.0,"net_income":152000000.0,"market_cap":null,"profit_margin":0.04931862426995458,"operating_margin":0.0499675535366645,"roa":0.012564060175235576,"gross_margin":0.1281635301752109,"total_equity":4882000000.0,"total_assets":12098000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.03121726377540331,"dividend_yield":null,"eps":3.79,"revenue":2734000000.0,"operating_income":161000000.0,"net_income":149000000.0,"market_cap":null,"profit_margin":0.054498902706656915,"operating_margin":0.05888807607900512,"roa":0.012310997273403288,"gross_margin":0.1441111923920995,"total_equity":4773000000.0,"total_assets":12103000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.02660190527218174,"dividend_yield":null,"eps":3.15,"revenue":3004000000.0,"operating_income":110000000.0,"net_income":124124490.0,"market_cap":null,"profit_margin":0.04131973701731025,"operating_margin":0.03661784287616511,"roa":0.01022358042994811,"gross_margin":0.10685752330226365,"total_equity":4666000000.0,"total_assets":12141000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.02400089840590055,"dividend_yield":null,"eps":2.56,"revenue":2749000000.0,"operating_income":82000000.0,"net_income":100875776.0,"market_cap":null,"profit_margin":0.036695444161513276,"operating_margin":0.029829028737722807,"roa":0.009102668832340732,"gross_margin":0.11713350309203346,"total_equity":4203000000.0,"total_assets":11082000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.041407371948300624,"dividend_yield":null,"eps":4.397331677330488,"revenue":2977000000.0,"operating_income":189000000.0,"net_income":173000000.0,"market_cap":null,"profit_margin":0.05811219348337252,"operating_margin":0.06348673160900235,"roa":0.015296198054818744,"gross_margin":0.14511252939200536,"total_equity":4178000000.0,"total_assets":11310000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.03708191953465827,"dividend_yield":null,"eps":3.888969633708466,"revenue":2805000000.0,"operating_income":154000000.0,"net_income":153000000.0,"market_cap":null,"profit_margin":0.05454545454545454,"operating_margin":0.054901960784313725,"roa":0.013701083549744784,"gross_margin":0.13368983957219252,"total_equity":4126000000.0,"total_assets":11167000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.06694356217933056,"dividend_yield":null,"eps":6.964559997621698,"revenue":3177000000.0,"operating_income":312000000.0,"net_income":274000000.0,"market_cap":null,"profit_margin":0.08624488511174064,"operating_margin":0.09820585457979225,"roa":0.024431564868479715,"gross_margin":0.15454831602140384,"total_equity":4093000000.0,"total_assets":11215000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.03964639699973212,"dividend_yield":null,"eps":3.7618791228029607,"revenue":2816000000.0,"operating_income":172000000.0,"net_income":148000000.0,"market_cap":null,"profit_margin":0.052556818181818184,"operating_margin":0.061079545454545456,"roa":0.013934657753507202,"gross_margin":0.14772727272727273,"total_equity":3733000000.0,"total_assets":10621000000.0}],"current_price":274.08,"change_pct":-1.71,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":155.98},{"date":"2016-10-25","close":156.6},{"date":"2016-10-26","close":159.29},{"date":"2016-10-27","close":159.13},{"date":"2016-10-28","close":160.07},{"date":"2016-10-31","close":161.36},{"date":"2016-11-01","close":161.57},{"date":"2016-11-02","close":159.97},{"date":"2016-11-03","close":148.74},{"date":"2016-11-04","close":146.75},{"date":"2016-11-07","close":148.94},{"date":"2016-11-08","close":150.42},{"date":"2016-11-09","close":167.59},{"date":"2016-11-10","close":172.9},{"date":"2016-11-11","close":174.61},{"date":"2016-11-14","close":176.95},{"date":"2016-11-15","close":171.25},{"date":"2016-11-16","close":174.38},{"date":"2016-11-17","close":176.91},{"date":"2016-11-18","close":176.12},{"date":"2016-11-21","close":176.2},{"date":"2016-11-22","close":178.92},{"date":"2016-11-23","close":177.72},{"date":"2016-11-25","close":180.8},{"date":"2016-11-28","close":180.02},{"date":"2016-11-29","close":180.55},{"date":"2016-11-30","close":178.76},{"date":"2016-12-01","close":179.29},{"date":"2016-12-02","close":180.85},{"date":"2016-12-05","close":183.3},{"date":"2016-12-06","close":183.87},{"date":"2016-12-07","close":183.94},{"date":"2016-12-08","close":181.2},{"date":"2016-12-09","close":181.5},{"date":"2016-12-12","close":178.2},{"date":"2016-12-13","close":176.54},{"date":"2016-12-14","close":176.23},{"date":"2016-12-15","close":179.69},{"date":"2016-12-16","close":182.4},{"date":"2016-12-19","close":184.21},{"date":"2016-12-20","close":187.96},{"date":"2016-12-21","close":184.85},{"date":"2016-12-22","close":187.9},{"date":"2016-12-23","close":187.01},{"date":"2016-12-27","close":185.45},{"date":"2016-12-28","close":184.11},{"date":"2016-12-29","close":184.65},{"date":"2016-12-30","close":184.19},{"date":"2017-01-03","close":189.05},{"date":"2017-01-04","close":191.87},{"date":"2017-01-05","close":195.61},{"date":"2017-01-06","close":193.55},{"date":"2017-01-09","close":190.45},{"date":"2017-01-10","close":191.3},{"date":"2017-01-11","close":190.34},{"date":"2017-01-12","close":191.07},{"date":"2017-01-13","close":191.58},{"date":"2017-01-17","close":189.61},{"date":"2017-01-18","close":190.94},{"date":"2017-01-19","close":194.82},{"date":"2017-01-20","close":195.71},{"date":"2017-01-23","close":193.54},{"date":"2017-01-24","close":194.76},{"date":"2017-01-25","close":192.72},{"date":"2017-01-26","close":194.3},{"date":"2017-01-27","close":191.53},{"date":"2017-01-30","close":192.61},{"date":"2017-01-31","close":193.96},{"date":"2017-02-01","close":192.79},{"date":"2017-02-02","close":194.75},{"date":"2017-02-03","close":199.28},{"date":"2017-02-06","close":199.45},{"date":"2017-02-07","close":199.01},{"date":"2017-02-08","close":198.64},{"date":"2017-02-09","close":198.87},{"date":"2017-02-10","close":200.35},{"date":"2017-02-13","close":201.19},{"date":"2017-02-14","close":202.59},{"date":"2017-02-15","close":205.7},{"date":"2017-02-16","close":209.94},{"date":"2017-02-17","close":211.91},{"date":"2017-02-21","close":212.66},{"date":"2017-02-22","close":215.26},{"date":"2017-02-23","close":214.35},{"date":"2017-02-24","close":216.98},{"date":"2017-02-27","close":218.13},{"date":"2017-02-28","close":218.5},{"date":"2017-03-01","close":219.47},{"date":"2017-03-02","close":218.32},{"date":"2017-03-03","close":218.82},{"date":"2017-03-06","close":218.03},{"date":"2017-03-07","close":217.77},{"date":"2017-03-08","close":215.38},{"date":"2017-03-09","close":213.7},{"date":"2017-03-10","close":211.7},{"date":"2017-03-13","close":213.25},{"date":"2017-03-14","close":211.49},{"date":"2017-03-15","close":211.63},{"date":"2017-03-16","close":210.16},{"date":"2017-03-17","close":213.72},{"date":"2017-03-20","close":211.31},{"date":"2017-03-21","close":207.12},{"date":"2017-03-22","close":208.86},{"date":"2017-03-23","close":207.94},{"date":"2017-03-24","close":204.93},{"date":"2017-03-27","close":202.08},{"date":"2017-03-28","close":202.46},{"date":"2017-03-29","close":202.13},{"date":"2017-03-30","close":202.39},{"date":"2017-03-31","close":200.24},{"date":"2017-04-03","close":201.84},{"date":"2017-04-04","close":202.06},{"date":"2017-04-05","close":198.67},{"date":"2017-04-06","close":200.44},{"date":"2017-04-07","close":203.8},{"date":"2017-04-10","close":203.89},{"date":"2017-04-11","close":205.62},{"date":"2017-04-12","close":203.65},{"date":"2017-04-13","close":202.97},{"date":"2017-04-17","close":200.79},{"date":"2017-04-18","close":199.29},{"date":"2017-04-19","close":200.05},{"date":"2017-04-20","close":200.05},{"date":"2017-04-21","close":199.63},{"date":"2017-04-24","close":203.72},{"date":"2017-04-25","close":205.0},{"date":"2017-04-26","close":203.08},{"date":"2017-04-27","close":202.19},{"date":"2017-04-28","close":200.89},{"date":"2017-05-01","close":199.54},{"date":"2017-05-02","close":200.66},{"date":"2017-05-03","close":201.05},{"date":"2017-05-04","close":188.21},{"date":"2017-05-05","close":195.5},{"date":"2017-05-08","close":195.31},{"date":"2017-05-09","close":195.99},{"date":"2017-05-10","close":196.47},{"date":"2017-05-11","close":195.58},{"date":"2017-05-12","close":194.09},{"date":"2017-05-15","close":197.3},{"date":"2017-05-16","close":196.27},{"date":"2017-05-17","close":191.15},{"date":"2017-05-18","close":190.34},{"date":"2017-05-19","close":195.49},{"date":"2017-05-22","close":195.93},{"date":"2017-05-23","close":196.03},{"date":"2017-05-24","close":195.25},{"date":"2017-05-25","close":197.44},{"date":"2017-05-26","close":196.32},{"date":"2017-05-30","close":194.08},{"date":"2017-05-31","close":195.81},{"date":"2017-06-01","close":194.29},{"date":"2017-06-02","close":193.79},{"date":"2017-06-05","close":191.18},{"date":"2017-06-06","close":188.83},{"date":"2017-06-07","close":189.88},{"date":"2017-06-08","close":192.51},{"date":"2017-06-09","close":193.47},{"date":"2017-06-12","close":194.77},{"date":"2017-06-13","close":196.67},{"date":"2017-06-14","close":196.77},{"date":"2017-06-15","close":195.56},{"date":"2017-06-16","close":185.98},{"date":"2017-06-19","close":187.16},{"date":"2017-06-20","close":186.27},{"date":"2017-06-21","close":186.58},{"date":"2017-06-22","close":185.54},{"date":"2017-06-23","close":186.84},{"date":"2017-06-26","close":186.29},{"date":"2017-06-27","close":186.97},{"date":"2017-06-28","close":187.36},{"date":"2017-06-29","close":185.22},{"date":"2017-06-30","close":186.16},{"date":"2017-07-03","close":191.54},{"date":"2017-07-05","close":192.97},{"date":"2017-07-06","close":191.38},{"date":"2017-07-07","close":192.9},{"date":"2017-07-10","close":193.28},{"date":"2017-07-11","close":194.88},{"date":"2017-07-12","close":199.4},{"date":"2017-07-13","close":198.39},{"date":"2017-07-14","close":198.15},{"date":"2017-07-17","close":198.28},{"date":"2017-07-18","close":197.38},{"date":"2017-07-19","close":198.49},{"date":"2017-07-20","close":199.19},{"date":"2017-07-21","close":201.35},{"date":"2017-07-24","close":201.66},{"date":"2017-07-25","close":203.62},{"date":"2017-07-26","close":203.49},{"date":"2017-07-27","close":202.84},{"date":"2017-07-28","close":205.65},{"date":"2017-07-31","close":206.11},{"date":"2017-08-01","close":206.59},{"date":"2017-08-02","close":208.21},{"date":"2017-08-03","close":213.93},{"date":"2017-08-04","close":213.95},{"date":"2017-08-07","close":213.54},{"date":"2017-08-08","close":214.0},{"date":"2017-08-09","close":214.76},{"date":"2017-08-10","close":213.08},{"date":"2017-08-11","close":213.16},{"date":"2017-08-14","close":215.01},{"date":"2017-08-15","close":214.33},{"date":"2017-08-16","close":210.82},{"date":"2017-08-17","close":208.44},{"date":"2017-08-18","close":205.22},{"date":"2017-08-21","close":203.92},{"date":"2017-08-22","close":207.73},{"date":"2017-08-23","close":206.84},{"date":"2017-08-24","close":209.37},{"date":"2017-08-25","close":208.94},{"date":"2017-08-28","close":206.12},{"date":"2017-08-29","close":208.8},{"date":"2017-08-30","close":210.55},{"date":"2017-08-31","close":213.96},{"date":"2017-09-01","close":215.03},{"date":"2017-09-05","close":213.34},{"date":"2017-09-06","close":211.6},{"date":"2017-09-07","close":209.93},{"date":"2017-09-08","close":210.43},{"date":"2017-09-11","close":211.78},{"date":"2017-09-12","close":213.56},{"date":"2017-09-13","close":210.43},{"date":"2017-09-14","close":210.15},{"date":"2017-09-15","close":212.41},{"date":"2017-09-18","close":215.57},{"date":"2017-09-19","close":217.07},{"date":"2017-09-20","close":218.12},{"date":"2017-09-21","close":219.18},{"date":"2017-09-22","close":220.37},{"date":"2017-09-25","close":220.48},{"date":"2017-09-26","close":222.21},{"date":"2017-09-27","close":223.46},{"date":"2017-09-28","close":223.06},{"date":"2017-09-29","close":226.44},{"date":"2017-10-02","close":229.93},{"date":"2017-10-03","close":232.0},{"date":"2017-10-04","close":234.14},{"date":"2017-10-05","close":234.16},{"date":"2017-10-06","close":235.83},{"date":"2017-10-09","close":235.94},{"date":"2017-10-10","close":234.88},{"date":"2017-10-11","close":233.93},{"date":"2017-10-12","close":235.44},{"date":"2017-10-13","close":234.4},{"date":"2017-10-16","close":235.93},{"date":"2017-10-17","close":235.23},{"date":"2017-10-18","close":234.89},{"date":"2017-10-19","close":234.81},{"date":"2017-10-20","close":235.42},{"date":"2017-10-23","close":234.58},{"date":"2017-10-24","close":235.93},{"date":"2017-10-25","close":234.0},{"date":"2017-10-26","close":231.82},{"date":"2017-10-27","close":233.46},{"date":"2017-10-30","close":232.15},{"date":"2017-10-31","close":232.83},{"date":"2017-11-01","close":233.66},{"date":"2017-11-02","close":234.57},{"date":"2017-11-03","close":235.07},{"date":"2017-11-06","close":236.21},{"date":"2017-11-07","close":233.35},{"date":"2017-11-08","close":251.96},{"date":"2017-11-09","close":242.55},{"date":"2017-11-10","close":240.66},{"date":"2017-11-13","close":239.18},{"date":"2017-11-14","close":237.53},{"date":"2017-11-15","close":235.56},{"date":"2017-11-16","close":235.82},{"date":"2017-11-17","close":232.87},{"date":"2017-11-20","close":234.35},{"date":"2017-11-21","close":236.64},{"date":"2017-11-22","close":234.07},{"date":"2017-11-24","close":234.45},{"date":"2017-11-27","close":235.05},{"date":"2017-11-28","close":241.11},{"date":"2017-11-29","close":239.68},{"date":"2017-11-30","close":241.67},{"date":"2017-12-01","close":235.99},{"date":"2017-12-04","close":234.31},{"date":"2017-12-05","close":232.79},{"date":"2017-12-06","close":233.65},{"date":"2017-12-07","close":235.86},{"date":"2017-12-08","close":237.01},{"date":"2017-12-11","close":234.1},{"date":"2017-12-12","close":233.54},{"date":"2017-12-13","close":235.09},{"date":"2017-12-14","close":233.88},{"date":"2017-12-15","close":238.83},{"date":"2017-12-18","close":238.6},{"date":"2017-12-19","close":238.0},{"date":"2017-12-20","close":238.02},{"date":"2017-12-21","close":235.38},{"date":"2017-12-22","close":237.44},{"date":"2017-12-26","close":236.8},{"date":"2017-12-27","close":237.59},{"date":"2017-12-28","close":239.45},{"date":"2017-12-29","close":235.7},{"date":"2018-01-02","close":191.8714},{"date":"2018-01-03","close":193.0327},{"date":"2018-01-04","close":195.7844},{"date":"2018-01-05","close":196.7016},{"date":"2018-01-08","close":198.6287},{"date":"2018-01-09","close":201.2878},{"date":"2018-01-10","close":199.7142},{"date":"2018-01-11","close":201.3467},{"date":"2018-01-12","close":208.2133},{"date":"2018-01-16","close":197.8797},{"date":"2018-01-17","close":199.6384},{"date":"2018-01-18","close":199.3355},{"date":"2018-01-19","close":203.745},{"date":"2018-01-22","close":201.0185},{"date":"2018-01-23","close":197.7871},{"date":"2018-01-24","close":200.3958},{"date":"2018-01-25","close":203.0129},{"date":"2018-01-26","close":208.4911},{"date":"2018-01-29","close":208.4406},{"date":"2018-01-30","close":205.9918},{"date":"2018-01-31","close":199.8909},{"date":"2018-02-01","close":203.198},{"date":"2018-02-02","close":205.1335},{"date":"2018-02-05","close":192.3763},{"date":"2018-02-06","close":191.5853},{"date":"2018-02-07","close":197.602},{"date":"2018-02-08","close":189.6498},{"date":"2018-02-09","close":193.8068},{"date":"2018-02-12","close":197.6946},{"date":"2018-02-13","close":199.8235},{"date":"2018-02-14","close":203.1391},{"date":"2018-02-15","close":214.9117},{"date":"2018-02-16","close":223.5877},{"date":"2018-02-20","close":223.9326},{"date":"2018-02-21","close":227.9466},{"date":"2018-02-22","close":221.762},{"date":"2018-02-23","close":223.6098},{"date":"2018-02-26","close":224.5801},{"date":"2018-02-27","close":221.7029},{"date":"2018-02-28","close":221.0701},{"date":"2018-03-01","close":219.6358},{"date":"2018-03-02","close":220.0914},{"date":"2018-03-05","close":219.4417},{"date":"2018-03-06","close":218.2098},{"date":"2018-03-07","close":218.9945},{"date":"2018-03-08","close":220.1757},{"date":"2018-03-09","close":222.7745},{"date":"2018-03-12","close":217.8217},{"date":"2018-03-13","close":218.252},{"date":"2018-03-14","close":215.5858},{"date":"2018-03-15","close":214.202},{"date":"2018-03-16","close":214.3876},{"date":"2018-03-19","close":214.3117},{"date":"2018-03-20","close":216.438},{"date":"2018-03-21","close":215.7208},{"date":"2018-03-22","close":210.2195},{"date":"2018-03-23","close":214.2948},{"date":"2018-03-26","close":221.2641},{"date":"2018-03-27","close":214.9698},{"date":"2018-03-28","close":213.6199},{"date":"2018-03-29","close":217.4842},{"date":"2018-04-02","close":213.8139},{"date":"2018-04-03","close":218.6401},{"date":"2018-04-04","close":219.2982},{"date":"2018-04-05","close":220.2095},{"date":"2018-04-06","close":216.2608},{"date":"2018-04-09","close":216.9611},{"date":"2018-04-10","close":214.9867},{"date":"2018-04-11","close":214.7505},{"date":"2018-04-12","close":217.0201},{"date":"2018-04-13","close":216.5645},{"date":"2018-04-16","close":218.2773},{"date":"2018-04-17","close":220.2095},{"date":"2018-04-18","close":222.5804},{"date":"2018-04-19","close":224.0907},{"date":"2018-04-20","close":222.3779},{"date":"2018-04-23","close":223.5676},{"date":"2018-04-24","close":215.8136},{"date":"2018-04-25","close":213.0461},{"date":"2018-04-26","close":212.2024},{"date":"2018-04-27","close":207.3677},{"date":"2018-04-30","close":205.2077},{"date":"2018-05-01","close":198.0443},{"date":"2018-05-02","close":195.5468},{"date":"2018-05-03","close":174.934},{"date":"2018-05-04","close":177.7438},{"date":"2018-05-07","close":182.1143},{"date":"2018-05-08","close":187.1515},{"date":"2018-05-09","close":186.9236},{"date":"2018-05-10","close":187.6493},{"date":"2018-05-11","close":185.7678},{"date":"2018-05-14","close":184.3165},{"date":"2018-05-15","close":184.2068},{"date":"2018-05-16","close":186.1221},{"date":"2018-05-17","close":186.3668},{"date":"2018-05-18","close":187.0334},{"date":"2018-05-21","close":187.9446},{"date":"2018-05-22","close":186.2487},{"date":"2018-05-23","close":187.7},{"date":"2018-05-24","close":192.5672},{"date":"2018-05-25","close":190.2309},{"date":"2018-05-29","close":185.753},{"date":"2018-05-30","close":188.5041},{"date":"2018-05-31","close":187.1328},{"date":"2018-06-01","close":188.9866},{"date":"2018-06-04","close":189.85},{"date":"2018-06-05","close":188.521},{"date":"2018-06-06","close":190.6118},{"date":"2018-06-07","close":188.3856},{"date":"2018-06-08","close":191.6022},{"date":"2018-06-11","close":191.1451},{"date":"2018-06-12","close":187.7422},{"date":"2018-06-13","close":186.7857},{"date":"2018-06-14","close":186.1847},{"date":"2018-06-15","close":186.6672},{"date":"2018-06-18","close":187.7084},{"date":"2018-06-19","close":181.5968},{"date":"2018-06-20","close":181.0719},{"date":"2018-06-21","close":179.1927},{"date":"2018-06-22","close":180.2678},{"date":"2018-06-25","close":181.1651},{"date":"2018-06-26","close":181.2243},{"date":"2018-06-27","close":180.0138},{"date":"2018-06-28","close":182.6718},{"date":"2018-06-29","close":183.5098},{"date":"2018-07-02","close":183.9754},{"date":"2018-07-03","close":183.5014},{"date":"2018-07-05","close":184.1617},{"date":"2018-07-06","close":184.2294},{"date":"2018-07-09","close":188.6734},{"date":"2018-07-10","close":189.1897},{"date":"2018-07-11","close":187.8269},{"date":"2018-07-12","close":188.6649},{"date":"2018-07-13","close":190.4426},{"date":"2018-07-16","close":192.1101},{"date":"2018-07-17","close":192.6604},{"date":"2018-07-18","close":193.5407},{"date":"2018-07-19","close":192.4825},{"date":"2018-07-20","close":192.4318},{"date":"2018-07-23","close":191.9662},{"date":"2018-07-24","close":192.1355},{"date":"2018-07-25","close":192.4487},{"date":"2018-07-26","close":195.6907},{"date":"2018-07-27","close":196.1563},{"date":"2018-07-30","close":192.9905},{"date":"2018-07-31","close":197.2737},{"date":"2018-08-01","close":194.2602},{"date":"2018-08-02","close":203.8001},{"date":"2018-08-03","close":199.737},{"date":"2018-08-06","close":197.7054},{"date":"2018-08-07","close":197.8239},{"date":"2018-08-08","close":198.772},{"date":"2018-08-09","close":200.3211},{"date":"2018-08-10","close":201.3368},{"date":"2018-08-13","close":203.6139},{"date":"2018-08-14","close":205.9502},{"date":"2018-08-15","close":203.7747},{"date":"2018-08-16","close":206.9067},{"date":"2018-08-17","close":209.3107},{"date":"2018-08-20","close":210.4451},{"date":"2018-08-21","close":214.5674},{"date":"2018-08-22","close":212.3919},{"date":"2018-08-23","close":209.1245},{"date":"2018-08-24","close":209.5986},{"date":"2018-08-27","close":212.1465},{"date":"2018-08-28","close":210.2503},{"date":"2018-08-29","close":208.9552},{"date":"2018-08-30","close":204.583},{"date":"2018-08-31","close":207.5459},{"date":"2018-09-04","close":206.5866},{"date":"2018-09-05","close":207.6308},{"date":"2018-09-06","close":210.6531},{"date":"2018-09-07","close":208.5902},{"date":"2018-09-10","close":210.39},{"date":"2018-09-11","close":206.9431},{"date":"2018-09-12","close":208.6835},{"date":"2018-09-13","close":211.3408},{"date":"2018-09-14","close":214.7027},{"date":"2018-09-17","close":218.5994},{"date":"2018-09-18","close":219.0324},{"date":"2018-09-19","close":213.9641},{"date":"2018-09-20","close":212.2831},{"date":"2018-09-21","close":217.0883},{"date":"2018-09-24","close":215.6111},{"date":"2018-09-25","close":217.1731},{"date":"2018-09-26","close":216.6893},{"date":"2018-09-27","close":217.326},{"date":"2018-09-28","close":217.4024},{"date":"2018-10-01","close":218.506},{"date":"2018-10-02","close":217.3854},{"date":"2018-10-03","close":219.703},{"date":"2018-10-04","close":219.4823},{"date":"2018-10-05","close":221.817},{"date":"2018-10-08","close":221.6982},{"date":"2018-10-09","close":219.7115},{"date":"2018-10-10","close":210.4663},{"date":"2018-10-11","close":197.8762},{"date":"2018-10-12","close":192.0779},{"date":"2018-10-15","close":198.6657},{"date":"2018-10-16","close":199.7524},{"date":"2018-10-17","close":197.9102},{"date":"2018-10-18","close":197.9866},{"date":"2018-10-19","close":199.0139},{"date":"2018-10-22","close":200.525},{"date":"2018-10-23","close":197.6725},{"date":"2018-10-24","close":188.2914},{"date":"2018-10-25","close":185.9568},{"date":"2018-10-26","close":184.1061},{"date":"2018-10-29","close":177.0851},{"date":"2018-10-30","close":181.8138},{"date":"2018-10-31","close":185.4814},{"date":"2018-11-01","close":190.1507},{"date":"2018-11-02","close":187.1878},{"date":"2018-11-05","close":192.0948},{"date":"2018-11-06","close":193.5635},{"date":"2018-11-07","close":198.7252},{"date":"2018-11-08","close":186.8228},{"date":"2018-11-09","close":189.8705},{"date":"2018-11-12","close":181.7884},{"date":"2018-11-13","close":180.9819},{"date":"2018-11-14","close":181.2111},{"date":"2018-11-15","close":182.5949},{"date":"2018-11-16","close":183.7326},{"date":"2018-11-19","close":179.8358},{"date":"2018-11-20","close":178.036},{"date":"2018-11-21","close":178.6218},{"date":"2018-11-23","close":179.5811},{"date":"2018-11-26","close":180.7187},{"date":"2018-11-27","close":173.2563},{"date":"2018-11-28","close":181.6441},{"date":"2018-11-29","close":183.1357},{"date":"2018-11-30","close":183.6898},{"date":"2018-12-03","close":182.3516},{"date":"2018-12-04","close":173.5634},{"date":"2018-12-06","close":172.9412},{"date":"2018-12-07","close":169.1907},{"date":"2018-12-10","close":170.1028},{"date":"2018-12-11","close":170.9977},{"date":"2018-12-12","close":172.7281},{"date":"2018-12-13","close":170.2135},{"date":"2018-12-14","close":169.0287},{"date":"2018-12-17","close":168.2275},{"date":"2018-12-18","close":167.9973},{"date":"2018-12-19","close":160.8885},{"date":"2018-12-20","close":157.8795},{"date":"2018-12-21","close":153.0549},{"date":"2018-12-24","close":150.8984},{"date":"2018-12-26","close":156.635},{"date":"2018-12-27","close":159.8826},{"date":"2018-12-28","close":160.394},{"date":"2018-12-31","close":162.2181},{"date":"2019-01-02","close":164.136},{"date":"2019-01-03","close":160.9651},{"date":"2019-01-04","close":166.6591},{"date":"2019-01-07","close":167.0597},{"date":"2019-01-08","close":165.9345},{"date":"2019-01-09","close":163.9144},{"date":"2019-01-10","close":164.1105},{"date":"2019-01-11","close":165.8067},{"date":"2019-01-14","close":167.0938},{"date":"2019-01-15","close":168.3383},{"date":"2019-01-16","close":166.7017},{"date":"2019-01-17","close":168.0229},{"date":"2019-01-18","close":170.7249},{"date":"2019-01-22","close":167.4944},{"date":"2019-01-23","close":167.5881},{"date":"2019-01-24","close":169.668},{"date":"2019-01-25","close":172.2507},{"date":"2019-01-28","close":174.3817},{"date":"2019-01-29","close":175.9756},{"date":"2019-01-30","close":177.9703},{"date":"2019-01-31","close":175.9756},{"date":"2019-02-01","close":175.9075},{"date":"2019-02-04","close":180.1353},{"date":"2019-02-05","close":180.5445},{"date":"2019-02-06","close":179.9137},{"date":"2019-02-07","close":179.2062},{"date":"2019-02-08","close":178.3709},{"date":"2019-02-11","close":179.4705},{"date":"2019-02-12","close":182.6414},{"date":"2019-02-13","close":184.1075},{"date":"2019-02-14","close":182.8203},{"date":"2019-02-15","close":187.2698},{"date":"2019-02-19","close":185.8208},{"date":"2019-02-20","close":188.2331},{"date":"2019-02-21","close":185.7258},{"date":"2019-02-22","close":185.7857},{"date":"2019-02-25","close":182.7821},{"date":"2019-02-26","close":181.4386},{"date":"2019-02-27","close":179.9068},{"date":"2019-02-28","close":179.1966},{"date":"2019-03-01","close":179.7015},{"date":"2019-03-04","close":176.5952},{"date":"2019-03-05","close":176.6636},{"date":"2019-03-06","close":175.0549},{"date":"2019-03-07","close":172.3936},{"date":"2019-03-08","close":171.247},{"date":"2019-03-11","close":171.5893},{"date":"2019-03-12","close":174.3019},{"date":"2019-03-13","close":177.8446},{"date":"2019-03-14","close":177.391},{"date":"2019-03-15","close":174.918},{"date":"2019-03-18","close":177.4852},{"date":"2019-03-19","close":175.4229},{"date":"2019-03-20","close":175.209},{"date":"2019-03-21","close":177.8275},{"date":"2019-03-22","close":173.8227},{"date":"2019-03-25","close":174.028},{"date":"2019-03-26","close":173.9253},{"date":"2019-03-27","close":173.6858},{"date":"2019-03-28","close":175.517},{"date":"2019-03-29","close":177.3055},{"date":"2019-04-01","close":181.7895},{"date":"2019-04-02","close":180.4032},{"date":"2019-04-03","close":178.5206},{"date":"2019-04-04","close":179.2651},{"date":"2019-04-05","close":182.0975},{"date":"2019-04-08","close":183.3212},{"date":"2019-04-09","close":182.166},{"date":"2019-04-10","close":181.6098},{"date":"2019-04-11","close":186.1451},{"date":"2019-04-12","close":187.6426},{"date":"2019-04-15","close":187.5485},{"date":"2019-04-16","close":189.1572},{"date":"2019-04-17","close":188.2159},{"date":"2019-04-18","close":189.0289},{"date":"2019-04-22","close":187.4799},{"date":"2019-04-23","close":193.1107},{"date":"2019-04-24","close":192.8282},{"date":"2019-04-25","close":191.0997},{"date":"2019-04-26","close":189.5765},{"date":"2019-04-29","close":189.063},{"date":"2019-04-30","close":190.4665},{"date":"2019-05-01","close":190.9457},{"date":"2019-05-02","close":177.6734},{"date":"2019-05-03","close":181.4386},{"date":"2019-05-06","close":180.2492},{"date":"2019-05-07","close":178.4607},{"date":"2019-05-08","close":177.0659},{"date":"2019-05-09","close":177.4595},{"date":"2019-05-10","close":178.4521},{"date":"2019-05-13","close":175.6625},{"date":"2019-05-14","close":176.0561},{"date":"2019-05-15","close":175.4314},{"date":"2019-05-16","close":178.6147},{"date":"2019-05-17","close":177.1344},{"date":"2019-05-20","close":179.6587},{"date":"2019-05-21","close":181.3958},{"date":"2019-05-22","close":179.7186},{"date":"2019-05-23","close":175.5599},{"date":"2019-05-24","close":176.6082},{"date":"2019-05-28","close":175.7919},{"date":"2019-05-29","close":175.62},{"date":"2019-05-30","close":176.0238},{"date":"2019-05-31","close":176.2473},{"date":"2019-06-03","close":178.5758},{"date":"2019-06-04","close":181.3855},{"date":"2019-06-05","close":185.4325},{"date":"2019-06-06","close":184.453},{"date":"2019-06-07","close":187.4862},{"date":"2019-06-10","close":184.5046},{"date":"2019-06-11","close":179.8131},{"date":"2019-06-12","close":181.248},{"date":"2019-06-13","close":184.6678},{"date":"2019-06-14","close":184.5561},{"date":"2019-06-17","close":185.5958},{"date":"2019-06-18","close":188.311},{"date":"2019-06-19","close":190.5622},{"date":"2019-06-20","close":193.1227},{"date":"2019-06-21","close":191.5245},{"date":"2019-06-24","close":191.3098},{"date":"2019-06-25","close":192.0229},{"date":"2019-06-26","close":191.8683},{"date":"2019-06-27","close":192.4182},{"date":"2019-06-28","close":193.1056},{"date":"2019-07-01","close":192.8478},{"date":"2019-07-02","close":197.0151},{"date":"2019-07-03","close":199.9709},{"date":"2019-07-05","close":198.0806},{"date":"2019-07-08","close":196.6199},{"date":"2019-07-09","close":198.6906},{"date":"2019-07-10","close":197.9602},{"date":"2019-07-11","close":199.9537},{"date":"2019-07-12","close":201.6378},{"date":"2019-07-15","close":201.7925},{"date":"2019-07-16","close":202.9095},{"date":"2019-07-17","close":198.7852},{"date":"2019-07-18","close":197.5135},{"date":"2019-07-19","close":197.6423},{"date":"2019-07-22","close":196.6284},{"date":"2019-07-23","close":197.8829},{"date":"2019-07-24","close":200.7786},{"date":"2019-07-25","close":200.5208},{"date":"2019-07-26","close":201.0364},{"date":"2019-07-29","close":200.9332},{"date":"2019-07-30","close":200.3232},{"date":"2019-07-31","close":196.1644},{"date":"2019-08-01","close":184.7451},{"date":"2019-08-02","close":177.1667},{"date":"2019-08-05","close":173.3602},{"date":"2019-08-06","close":177.0894},{"date":"2019-08-07","close":178.1805},{"date":"2019-08-08","close":182.2619},{"date":"2019-08-09","close":179.8905},{"date":"2019-08-12","close":175.2076},{"date":"2019-08-13","close":175.0615},{"date":"2019-08-14","close":172.544},{"date":"2019-08-15","close":175.2419},{"date":"2019-08-16","close":177.708},{"date":"2019-08-19","close":178.9281},{"date":"2019-08-20","close":178.3008},{"date":"2019-08-21","close":179.9506},{"date":"2019-08-22","close":179.1859},{"date":"2019-08-23","close":175.5169},{"date":"2019-08-26","close":175.8176},{"date":"2019-08-27","close":174.0906},{"date":"2019-08-28","close":175.1217},{"date":"2019-08-29","close":178.8493},{"date":"2019-08-30","close":180.3421},{"date":"2019-09-03","close":179.5137},{"date":"2019-09-04","close":179.9624},{"date":"2019-09-05","close":184.8636},{"date":"2019-09-06","close":185.5194},{"date":"2019-09-09","close":185.9077},{"date":"2019-09-10","close":188.0045},{"date":"2019-09-11","close":190.1617},{"date":"2019-09-12","close":187.064},{"date":"2019-09-13","close":188.3755},{"date":"2019-09-16","close":192.1291},{"date":"2019-09-17","close":190.7657},{"date":"2019-09-18","close":189.5749},{"date":"2019-09-19","close":188.5049},{"date":"2019-09-20","close":185.3641},{"date":"2019-09-23","close":183.2242},{"date":"2019-09-24","close":183.483},{"date":"2019-09-25","close":184.4408},{"date":"2019-09-26","close":184.8808},{"date":"2019-09-27","close":184.1301},{"date":"2019-09-30","close":182.7495},{"date":"2019-10-01","close":178.159},{"date":"2019-10-02","close":172.7142},{"date":"2019-10-03","close":175.1044},{"date":"2019-10-04","close":176.8733},{"date":"2019-10-07","close":177.3652},{"date":"2019-10-08","close":175.3891},{"date":"2019-10-09","close":177.4342},{"date":"2019-10-10","close":179.9883},{"date":"2019-10-11","close":182.7064},{"date":"2019-10-14","close":183.3363},{"date":"2019-10-15","close":183.9576},{"date":"2019-10-16","close":185.528},{"date":"2019-10-17","close":182.715},{"date":"2019-10-18","close":181.2913},{"date":"2019-10-21","close":182.0765},{"date":"2019-10-22","close":185.6574},{"date":"2019-10-23","close":187.3832},{"date":"2019-10-24","close":190.4551},{"date":"2019-10-25","close":190.8606},{"date":"2019-10-28","close":192.155},{"date":"2019-10-29","close":192.0514},{"date":"2019-10-30","close":194.2259},{"date":"2019-10-31","close":194.7177},{"date":"2019-11-01","close":198.6611},{"date":"2019-11-04","close":197.3926},{"date":"2019-11-05","close":198.5834},{"date":"2019-11-06","close":201.9055},{"date":"2019-11-07","close":216.1085},{"date":"2019-11-08","close":216.7643},{"date":"2019-11-11","close":217.3597},{"date":"2019-11-12","close":219.1372},{"date":"2019-11-13","close":219.6032},{"date":"2019-11-14","close":220.3798},{"date":"2019-11-15","close":221.6396},{"date":"2019-11-18","close":222.675},{"date":"2019-11-19","close":222.0279},{"date":"2019-11-20","close":219.396},{"date":"2019-11-21","close":216.3501},{"date":"2019-11-22","close":215.5563},{"date":"2019-11-25","close":214.9954},{"date":"2019-11-26","close":215.2025},{"date":"2019-11-27","close":218.8242},{"date":"2019-11-29","close":218.0617},{"date":"2019-12-02","close":216.6495},{"date":"2019-12-03","close":215.939},{"date":"2019-12-04","close":220.5139},{"date":"2019-12-05","close":218.3737},{"date":"2019-12-06","close":219.5695},{"date":"2019-12-09","close":219.4135},{"date":"2019-12-10","close":218.1571},{"date":"2019-12-11","close":219.8554},{"date":"2019-12-12","close":220.5572},{"date":"2019-12-13","close":217.6892},{"date":"2019-12-16","close":218.6163},{"date":"2019-12-17","close":218.6943},{"date":"2019-12-18","close":218.0965},{"date":"2019-12-19","close":220.2886},{"date":"2019-12-20","close":220.1759},{"date":"2019-12-23","close":221.3717},{"date":"2019-12-24","close":220.072},{"date":"2019-12-26","close":218.8676},{"date":"2019-12-27","close":217.5419},{"date":"2019-12-30","close":218.1831},{"date":"2019-12-31","close":217.3773},{"date":"2020-01-02","close":221.6836},{"date":"2020-01-03","close":228.312},{"date":"2020-01-06","close":229.6117},{"date":"2020-01-07","close":231.7432},{"date":"2020-01-08","close":233.0428},{"date":"2020-01-09","close":239.1514},{"date":"2020-01-10","close":234.7585},{"date":"2020-01-13","close":238.1203},{"date":"2020-01-14","close":235.1484},{"date":"2020-01-15","close":237.4965},{"date":"2020-01-16","close":239.6366},{"date":"2020-01-17","close":240.711},{"date":"2020-01-21","close":241.3696},{"date":"2020-01-22","close":238.9175},{"date":"2020-01-23","close":240.0959},{"date":"2020-01-24","close":239.55},{"date":"2020-01-27","close":237.5052},{"date":"2020-01-28","close":237.6697},{"date":"2020-01-29","close":229.0398},{"date":"2020-01-30","close":230.3135},{"date":"2020-01-31","close":226.1458},{"date":"2020-02-03","close":226.4491},{"date":"2020-02-04","close":229.6637},{"date":"2020-02-05","close":233.5627},{"date":"2020-02-06","close":232.367},{"date":"2020-02-07","close":233.1988},{"date":"2020-02-10","close":233.0082},{"date":"2020-02-11","close":232.2717},{"date":"2020-02-12","close":234.0133},{"date":"2020-02-13","close":216.9267},{"date":"2020-02-14","close":213.3309},{"date":"2020-02-18","close":205.7841},{"date":"2020-02-19","close":204.2244},{"date":"2020-02-20","close":205.7148},{"date":"2020-02-21","close":204.5017},{"date":"2020-02-24","close":203.4793},{"date":"2020-02-25","close":193.0731},{"date":"2020-02-26","close":190.4131},{"date":"2020-02-27","close":187.3836},{"date":"2020-02-28","close":178.922},{"date":"2020-03-02","close":182.4999},{"date":"2020-03-03","close":180.724},{"date":"2020-03-04","close":191.1182},{"date":"2020-03-05","close":182.5434},{"date":"2020-03-06","close":177.8425},{"date":"2020-03-09","close":169.6246},{"date":"2020-03-10","close":182.291},{"date":"2020-03-11","close":172.2972},{"date":"2020-03-12","close":153.7895},{"date":"2020-03-13","close":155.4957},{"date":"2020-03-16","close":136.3874},{"date":"2020-03-17","close":140.2439},{"date":"2020-03-18","close":150.0462},{"date":"2020-03-19","close":147.5303},{"date":"2020-03-20","close":138.6944},{"date":"2020-03-23","close":134.037},{"date":"2020-03-24","close":143.9698},{"date":"2020-03-25","close":154.4686},{"date":"2020-03-26","close":170.0077},{"date":"2020-03-27","close":161.5634},{"date":"2020-03-30","close":165.002},{"date":"2020-03-31","close":158.621},{"date":"2020-04-01","close":150.7252},{"date":"2020-04-02","close":157.2543},{"date":"2020-04-03","close":157.6024},{"date":"2020-04-06","close":168.6322},{"date":"2020-04-07","close":166.9172},{"date":"2020-04-08","close":170.1382},{"date":"2020-04-09","close":167.483},{"date":"2020-04-13","close":169.3983},{"date":"2020-04-14","close":171.5137},{"date":"2020-04-15","close":166.2556},{"date":"2020-04-16","close":167.5614},{"date":"2020-04-17","close":170.5909},{"date":"2020-04-20","close":167.3699},{"date":"2020-04-21","close":160.571},{"date":"2020-04-22","close":162.1206},{"date":"2020-04-23","close":162.5907},{"date":"2020-04-24","close":160.6145},{"date":"2020-04-27","close":163.8877},{"date":"2020-04-28","close":166.5081},{"date":"2020-04-29","close":170.234},{"date":"2020-04-30","close":166.6299},{"date":"2020-05-01","close":161.6331},{"date":"2020-05-04","close":156.6797},{"date":"2020-05-05","close":159.0215},{"date":"2020-05-06","close":155.5219},{"date":"2020-05-07","close":150.8732},{"date":"2020-05-08","close":157.202},{"date":"2020-05-11","close":155.0517},{"date":"2020-05-12","close":151.056},{"date":"2020-05-13","close":148.218},{"date":"2020-05-14","close":149.9243},{"date":"2020-05-15","close":148.4618},{"date":"2020-05-18","close":157.054},{"date":"2020-05-19","close":151.0386},{"date":"2020-05-20","close":152.4402},{"date":"2020-05-21","close":158.0029},{"date":"2020-05-22","close":159.1085},{"date":"2020-05-26","close":168.3797},{"date":"2020-05-27","close":179.2615},{"date":"2020-05-28","close":175.5781},{"date":"2020-05-29","close":174.8869},{"date":"2020-06-01","close":171.0723},{"date":"2020-06-02","close":169.9524},{"date":"2020-06-03","close":174.6944},{"date":"2020-06-04","close":173.6883},{"date":"2020-06-05","close":177.2317},{"date":"2020-06-08","close":180.2502},{"date":"2020-06-09","close":173.0233},{"date":"2020-06-10","close":172.3671},{"date":"2020-06-11","close":158.1848},{"date":"2020-06-12","close":159.4884},{"date":"2020-06-15","close":159.3046},{"date":"2020-06-16","close":162.3669},{"date":"2020-06-17","close":160.9407},{"date":"2020-06-18","close":158.7885},{"date":"2020-06-19","close":156.3124},{"date":"2020-06-22","close":155.665},{"date":"2020-06-23","close":155.0088},{"date":"2020-06-24","close":146.3034},{"date":"2020-06-25","close":150.5817},{"date":"2020-06-26","close":149.5756},{"date":"2020-06-29","close":155.2188},{"date":"2020-06-30","close":152.664},{"date":"2020-07-01","close":151.9991},{"date":"2020-07-02","close":151.4567},{"date":"2020-07-06","close":151.6054},{"date":"2020-07-07","close":147.2658},{"date":"2020-07-08","close":146.5396},{"date":"2020-07-09","close":141.5351},{"date":"2020-07-10","close":146.1459},{"date":"2020-07-13","close":148.4032},{"date":"2020-07-14","close":150.328},{"date":"2020-07-15","close":154.8338},{"date":"2020-07-16","close":156.9336},{"date":"2020-07-17","close":158.316},{"date":"2020-07-20","close":154.1864},{"date":"2020-07-21","close":155.7437},{"date":"2020-07-22","close":157.1437},{"date":"2020-07-23","close":158.281},{"date":"2020-07-24","close":154.9126},{"date":"2020-07-27","close":151.5354},{"date":"2020-07-28","close":153.1015},{"date":"2020-07-29","close":153.8802},{"date":"2020-07-30","close":152.9265},{"date":"2020-07-31","close":151.9816},{"date":"2020-08-03","close":153.4077},{"date":"2020-08-04","close":151.8329},{"date":"2020-08-05","close":156.3212},{"date":"2020-08-06","close":142.4363},{"date":"2020-08-07","close":146.8983},{"date":"2020-08-10","close":147.9745},{"date":"2020-08-11","close":147.4583},{"date":"2020-08-12","close":143.635},{"date":"2020-08-13","close":143.5999},{"date":"2020-08-14","close":146.0147},{"date":"2020-08-17","close":142.69},{"date":"2020-08-18","close":141.99},{"date":"2020-08-19","close":142.41},{"date":"2020-08-20","close":139.584},{"date":"2020-08-21","close":138.7879},{"date":"2020-08-24","close":141.8938},{"date":"2020-08-25","close":139.0591},{"date":"2020-08-26","close":134.6408},{"date":"2020-08-27","close":135.1517},{"date":"2020-08-28","close":134.2884},{"date":"2020-08-31","close":133.4605},{"date":"2020-09-01","close":132.4123},{"date":"2020-09-02","close":133.3108},{"date":"2020-09-03","close":132.2274},{"date":"2020-09-04","close":129.9285},{"date":"2020-09-08","close":124.8638},{"date":"2020-09-09","close":124.5026},{"date":"2020-09-10","close":121.4022},{"date":"2020-09-11","close":129.8315},{"date":"2020-09-14","close":129.3471},{"date":"2020-09-15","close":127.9555},{"date":"2020-09-16","close":130.3072},{"date":"2020-09-17","close":132.6414},{"date":"2020-09-18","close":131.3994},{"date":"2020-09-21","close":126.7487},{"date":"2020-09-22","close":126.4932},{"date":"2020-09-23","close":122.8115},{"date":"2020-09-24","close":122.8643},{"date":"2020-09-25","close":124.3881},{"date":"2020-09-28","close":126.0705},{"date":"2020-09-29","close":124.3793},{"date":"2020-09-30","close":123.9742},{"date":"2020-10-01","close":123.2959},{"date":"2020-10-02","close":126.9513},{"date":"2020-10-05","close":128.8803},{"date":"2020-10-06","close":129.5938},{"date":"2020-10-07","close":130.3072},{"date":"2020-10-08","close":131.8046},{"date":"2020-10-09","close":132.104},{"date":"2020-10-12","close":131.6372},{"date":"2020-10-13","close":130.7652},{"date":"2020-10-14","close":133.4693},{"date":"2020-10-15","close":129.9637},{"date":"2020-10-16","close":130.36},{"date":"2020-10-19","close":129.444},{"date":"2020-10-20","close":130.0958},{"date":"2020-10-21","close":131.6989},{"date":"2020-10-22","close":134.0859},{"date":"2020-10-23","close":134.6056},{"date":"2020-10-26","close":131.8662},{"date":"2020-10-27","close":129.0476},{"date":"2020-10-28","close":124.5995},{"date":"2020-10-29","close":125.9296},{"date":"2020-10-30","close":129.902},{"date":"2020-11-02","close":131.6813},{"date":"2020-11-03","close":138.1993},{"date":"2020-11-04","close":132.7558},{"date":"2020-11-05","close":133.7159},{"date":"2020-11-06","close":134.5175},{"date":"2020-11-09","close":137.3801},{"date":"2020-11-10","close":142.2862},{"date":"2020-11-11","close":139.2034},{"date":"2020-11-12","close":139.635},{"date":"2020-11-13","close":144.4618},{"date":"2020-11-16","close":143.8012},{"date":"2020-11-17","close":143.4137},{"date":"2020-11-18","close":143.5898},{"date":"2020-11-19","close":142.8763},{"date":"2020-11-20","close":139.8199},{"date":"2020-11-23","close":145.4307},{"date":"2020-11-24","close":150.5042},{"date":"2020-11-25","close":146.78},{"date":"2020-11-27","close":145.8932},{"date":"2020-11-30","close":142.0448},{"date":"2020-12-01","close":145.7956},{"date":"2020-12-02","close":144.6872},{"date":"2020-12-03","close":145.1838},{"date":"2020-12-04","close":148.6952},{"date":"2020-12-07","close":150.7791},{"date":"2020-12-08","close":152.1535},{"date":"2020-12-09","close":153.7939},{"date":"2020-12-10","close":154.6984},{"date":"2020-12-11","close":157.5714},{"date":"2020-12-14","close":155.1595},{"date":"2020-12-15","close":156.126},{"date":"2020-12-16","close":154.8402},{"date":"2020-12-17","close":151.1604},{"date":"2020-12-18","close":150.4066},{"date":"2020-12-21","close":146.5493},{"date":"2020-12-22","close":145.0952},{"date":"2020-12-23","close":147.6844},{"date":"2020-12-24","close":146.6647},{"date":"2020-12-28","close":147.9859},{"date":"2020-12-29","close":147.711},{"date":"2020-12-30","close":149.449},{"date":"2020-12-31","close":151.1692},{"date":"2021-01-04","close":145.4675},{"date":"2021-01-05","close":146.8065},{"date":"2021-01-06","close":151.6126},{"date":"2021-01-07","close":150.513},{"date":"2021-01-08","close":149.9367},{"date":"2021-01-11","close":150.0342},{"date":"2021-01-12","close":152.7032},{"date":"2021-01-13","close":151.8963},{"date":"2021-01-14","close":152.5348},{"date":"2021-01-15","close":152.047},{"date":"2021-01-19","close":151.249},{"date":"2021-01-20","close":149.378},{"date":"2021-01-21","close":147.9859},{"date":"2021-01-22","close":148.6509},{"date":"2021-01-25","close":147.6489},{"date":"2021-01-26","close":142.6567},{"date":"2021-01-27","close":144.7139},{"date":"2021-01-28","close":143.6055},{"date":"2021-01-29","close":139.5088},{"date":"2021-02-01","close":139.8989},{"date":"2021-02-02","close":141.5394},{"date":"2021-02-03","close":142.9404},{"date":"2021-02-04","close":142.9847},{"date":"2021-02-05","close":145.3346},{"date":"2021-02-08","close":146.3277},{"date":"2021-02-09","close":148.2785},{"date":"2021-02-10","close":148.7662},{"date":"2021-02-11","close":151.2135},{"date":"2021-02-12","close":156.1792},{"date":"2021-02-16","close":155.3191},{"date":"2021-02-17","close":158.2098},{"date":"2021-02-18","close":158.2187},{"date":"2021-02-19","close":161.4996},{"date":"2021-02-22","close":169.0457},{"date":"2021-02-23","close":165.3036},{"date":"2021-02-24","close":166.7934},{"date":"2021-02-25","close":163.4657},{"date":"2021-02-26","close":156.9353},{"date":"2021-03-01","close":159.1656},{"date":"2021-03-02","close":160.254},{"date":"2021-03-03","close":162.5736},{"date":"2021-03-04","close":160.022},{"date":"2021-03-05","close":165.5889},{"date":"2021-03-08","close":170.4868},{"date":"2021-03-09","close":165.125},{"date":"2021-03-10","close":167.5963},{"date":"2021-03-11","close":169.4251},{"date":"2021-03-12","close":174.0464},{"date":"2021-03-15","close":176.8923},{"date":"2021-03-16","close":174.0821},{"date":"2021-03-17","close":176.589},{"date":"2021-03-18","close":177.0618},{"date":"2021-03-19","close":175.9823},{"date":"2021-03-22","close":174.9207},{"date":"2021-03-23","close":170.8258},{"date":"2021-03-24","close":173.181},{"date":"2021-03-25","close":178.5517},{"date":"2021-03-26","close":181.2459},{"date":"2021-03-29","close":184.9929},{"date":"2021-03-30","close":183.4852},{"date":"2021-03-31","close":183.6458},{"date":"2021-04-01","close":182.2005},{"date":"2021-04-05","close":185.207},{"date":"2021-04-06","close":185.0018},{"date":"2021-04-07","close":182.9142},{"date":"2021-04-08","close":184.3505},{"date":"2021-04-09","close":184.5557},{"date":"2021-04-12","close":187.589},{"date":"2021-04-13","close":183.9134},{"date":"2021-04-14","close":185.4389},{"date":"2021-04-15","close":185.8761},{"date":"2021-04-16","close":185.6174},{"date":"2021-04-19","close":187.3481},{"date":"2021-04-20","close":185.1802},{"date":"2021-04-21","close":186.0723},{"date":"2021-04-22","close":181.8972},{"date":"2021-04-23","close":183.8955},{"date":"2021-04-26","close":184.6449},{"date":"2021-04-27","close":185.0732},{"date":"2021-04-28","close":187.5622},{"date":"2021-04-29","close":189.9977},{"date":"2021-04-30","close":189.4179},{"date":"2021-05-03","close":191.9337},{"date":"2021-05-04","close":191.2646},{"date":"2021-05-05","close":189.9085},{"date":"2021-05-06","close":194.7617},{"date":"2021-05-07","close":193.5842},{"date":"2021-05-10","close":195.7074},{"date":"2021-05-11","close":191.5411},{"date":"2021-05-12","close":189.2573},{"date":"2021-05-13","close":192.0675},{"date":"2021-05-14","close":192.8882},{"date":"2021-05-17","close":193.4503},{"date":"2021-05-18","close":190.3546},{"date":"2021-05-19","close":190.1851},{"date":"2021-05-20","close":189.632},{"date":"2021-05-21","close":190.6223},{"date":"2021-05-24","close":192.6563},{"date":"2021-05-25","close":189.0253},{"date":"2021-05-26","close":189.8282},{"date":"2021-05-27","close":193.3981},{"date":"2021-05-28","close":193.9272},{"date":"2021-06-01","close":195.6135},{"date":"2021-06-02","close":196.358},{"date":"2021-06-03","close":197.8738},{"date":"2021-06-04","close":199.3448},{"date":"2021-06-07","close":198.4747},{"date":"2021-06-08","close":199.7125},{"date":"2021-06-09","close":198.2505},{"date":"2021-06-10","close":197.9993},{"date":"2021-06-11","close":198.2236},{"date":"2021-06-14","close":197.1472},{"date":"2021-06-15","close":197.4074},{"date":"2021-06-16","close":194.4475},{"date":"2021-06-17","close":189.8282},{"date":"2021-06-18","close":185.8279},{"date":"2021-06-21","close":191.0929},{"date":"2021-06-22","close":189.7924},{"date":"2021-06-23","close":187.8998},{"date":"2021-06-24","close":189.317},{"date":"2021-06-25","close":191.2993},{"date":"2021-06-28","close":189.3977},{"date":"2021-06-29","close":186.4109},{"date":"2021-06-30","close":189.0299},{"date":"2021-07-01","close":190.2857},{"date":"2021-07-02","close":190.1243},{"date":"2021-07-06","close":184.644},{"date":"2021-07-07","close":185.5678},{"date":"2021-07-08","close":182.572},{"date":"2021-07-09","close":184.9668},{"date":"2021-07-12","close":183.5945},{"date":"2021-07-13","close":181.7738},{"date":"2021-07-14","close":180.8768},{"date":"2021-07-15","close":180.6256},{"date":"2021-07-16","close":180.0517},{"date":"2021-07-19","close":175.1812},{"date":"2021-07-20","close":181.98},{"date":"2021-07-21","close":183.6573},{"date":"2021-07-22","close":181.3342},{"date":"2021-07-23","close":182.7514},{"date":"2021-07-26","close":184.0251},{"date":"2021-07-27","close":183.3613},{"date":"2021-07-28","close":183.747},{"date":"2021-07-29","close":185.8727},{"date":"2021-07-30","close":183.9892},{"date":"2021-08-02","close":182.4554},{"date":"2021-08-03","close":183.2986},{"date":"2021-08-04","close":179.7556},{"date":"2021-08-05","close":182.2581},{"date":"2021-08-06","close":184.3928},{"date":"2021-08-09","close":183.9892},{"date":"2021-08-10","close":185.6126},{"date":"2021-08-11","close":187.3975},{"date":"2021-08-12","close":186.1059},{"date":"2021-08-13","close":184.7157},{"date":"2021-08-16","close":184.5453},{"date":"2021-08-17","close":184.4736},{"date":"2021-08-18","close":180.4373},{"date":"2021-08-19","close":179.5314},{"date":"2021-08-20","close":181.8365},{"date":"2021-08-23","close":184.7516},{"date":"2021-08-24","close":184.8053},{"date":"2021-08-25","close":184.9668},{"date":"2021-08-26","close":184.3716},{"date":"2021-08-27","close":186.6895},{"date":"2021-08-30","close":186.7076},{"date":"2021-08-31","close":184.1461},{"date":"2021-09-01","close":183.0818},{"date":"2021-09-02","close":185.0119},{"date":"2021-09-03","close":183.2442},{"date":"2021-09-07","close":179.6996},{"date":"2021-09-08","close":179.9251},{"date":"2021-09-09","close":179.7808},{"date":"2021-09-10","close":178.7435},{"date":"2021-09-13","close":181.2689},{"date":"2021-09-14","close":178.3557},{"date":"2021-09-15","close":179.6635},{"date":"2021-09-16","close":175.9476},{"date":"2021-09-17","close":175.8664},{"date":"2021-09-20","close":174.6398},{"date":"2021-09-21","close":170.7525},{"date":"2021-09-22","close":172.6916},{"date":"2021-09-23","close":175.4606},{"date":"2021-09-24","close":176.2091},{"date":"2021-09-27","close":177.7334},{"date":"2021-09-28","close":177.2644},{"date":"2021-09-29","close":177.9769},{"date":"2021-09-30","close":174.1257},{"date":"2021-10-01","close":175.1358},{"date":"2021-10-04","close":175.9295},{"date":"2021-10-05","close":175.8123},{"date":"2021-10-06","close":177.4808},{"date":"2021-10-07","close":182.9646},{"date":"2021-10-08","close":186.1483},{"date":"2021-10-11","close":190.1439},{"date":"2021-10-12","close":191.3615},{"date":"2021-10-13","close":187.5734},{"date":"2021-10-14","close":188.0154},{"date":"2021-10-15","close":189.8733},{"date":"2021-10-18","close":187.1044},{"date":"2021-10-19","close":188.8812},{"date":"2021-10-20","close":190.9557},{"date":"2021-10-21","close":190.4235},{"date":"2021-10-22","close":191.9568},{"date":"2021-10-25","close":191.6411},{"date":"2021-10-26","close":184.2994},{"date":"2021-10-27","close":182.7661},{"date":"2021-10-28","close":184.4617},{"date":"2021-10-29","close":182.8473},{"date":"2021-11-01","close":182.2611},{"date":"2021-11-02","close":180.2948},{"date":"2021-11-03","close":180.34},{"date":"2021-11-04","close":172.5473},{"date":"2021-11-05","close":174.9915},{"date":"2021-11-08","close":175.0908},{"date":"2021-11-09","close":175.6499},{"date":"2021-11-10","close":174.8112},{"date":"2021-11-11","close":170.3466},{"date":"2021-11-12","close":173.1877},{"date":"2021-11-15","close":171.7356},{"date":"2021-11-16","close":169.8506},{"date":"2021-11-17","close":168.3804},{"date":"2021-11-18","close":167.0276},{"date":"2021-11-19","close":166.6577},{"date":"2021-11-22","close":171.8168},{"date":"2021-11-23","close":170.6623},{"date":"2021-11-24","close":169.2465},{"date":"2021-11-26","close":166.3332},{"date":"2021-11-29","close":164.9264},{"date":"2021-11-30","close":161.1055},{"date":"2021-12-01","close":160.2614},{"date":"2021-12-02","close":161.8134},{"date":"2021-12-03","close":164.4181},{"date":"2021-12-06","close":168.6928},{"date":"2021-12-07","close":167.6219},{"date":"2021-12-08","close":169.1194},{"date":"2021-12-09","close":168.7654},{"date":"2021-12-10","close":168.7836},{"date":"2021-12-13","close":170.0361},{"date":"2021-12-14","close":168.9923},{"date":"2021-12-15","close":171.9057},{"date":"2021-12-16","close":171.2885},{"date":"2021-12-17","close":167.0955},{"date":"2021-12-20","close":162.9841},{"date":"2021-12-21","close":166.2151},{"date":"2021-12-22","close":163.6739},{"date":"2021-12-23","close":165.3711},{"date":"2021-12-27","close":167.159},{"date":"2021-12-28","close":169.065},{"date":"2021-12-29","close":168.3389},{"date":"2021-12-30","close":168.112},{"date":"2021-12-31","close":169.4825},{"date":"2022-01-03","close":168.8471},{"date":"2022-01-04","close":171.9783},{"date":"2022-01-05","close":169.7094},{"date":"2022-01-06","close":172.9857},{"date":"2022-01-07","close":175.1276},{"date":"2022-01-10","close":178.0682},{"date":"2022-01-11","close":180.5096},{"date":"2022-01-12","close":178.9395},{"date":"2022-01-13","close":177.5327},{"date":"2022-01-14","close":179.4115},{"date":"2022-01-18","close":177.4964},{"date":"2022-01-19","close":175.7811},{"date":"2022-01-20","close":173.9296},{"date":"2022-01-21","close":173.4395},{"date":"2022-01-24","close":177.569},{"date":"2022-01-25","close":176.6796},{"date":"2022-01-26","close":174.1837},{"date":"2022-01-27","close":171.0163},{"date":"2022-01-28","close":170.3265},{"date":"2022-01-31","close":169.8999},{"date":"2022-02-01","close":168.3752},{"date":"2022-02-02","close":169.7275},{"date":"2022-02-03","close":166.5691},{"date":"2022-02-04","close":165.7341},{"date":"2022-02-07","close":167.0138},{"date":"2022-02-08","close":168.8108},{"date":"2022-02-09","close":169.8909},{"date":"2022-02-10","close":163.0477},{"date":"2022-02-11","close":166.8777},{"date":"2022-02-14","close":164.5089},{"date":"2022-02-15","close":163.4833},{"date":"2022-02-16","close":165.7069},{"date":"2022-02-17","close":167.8306},{"date":"2022-02-18","close":168.8925},{"date":"2022-02-22","close":169.6095},{"date":"2022-02-23","close":170.0724},{"date":"2022-02-24","close":175.3514},{"date":"2022-02-25","close":182.5394},{"date":"2022-02-28","close":186.6859},{"date":"2022-03-01","close":186.4576},{"date":"2022-03-02","close":190.4306},{"date":"2022-03-03","close":192.714},{"date":"2022-03-04","close":199.1439},{"date":"2022-03-07","close":199.7741},{"date":"2022-03-08","close":191.2892},{"date":"2022-03-09","close":190.111},{"date":"2022-03-10","close":192.4126},{"date":"2022-03-11","close":188.2112},{"date":"2022-03-14","close":184.4392},{"date":"2022-03-15","close":184.9506},{"date":"2022-03-16","close":177.5161},{"date":"2022-03-17","close":180.2287},{"date":"2022-03-18","close":176.9041},{"date":"2022-03-21","close":183.2792},{"date":"2022-03-22","close":183.6172},{"date":"2022-03-23","close":185.4438},{"date":"2022-03-24","close":185.9461},{"date":"2022-03-25","close":188.1199},{"date":"2022-03-28","close":182.987},{"date":"2022-03-29","close":184.7314},{"date":"2022-03-30","close":185.6996},{"date":"2022-03-31","close":182.1558},{"date":"2022-04-01","close":185.0694},{"date":"2022-04-04","close":184.3752},{"date":"2022-04-05","close":183.6902},{"date":"2022-04-06","close":184.5944},{"date":"2022-04-07","close":189.9009},{"date":"2022-04-08","close":188.056},{"date":"2022-04-11","close":187.4532},{"date":"2022-04-12","close":191.7732},{"date":"2022-04-13","close":194.4859},{"date":"2022-04-14","close":203.3727},{"date":"2022-04-18","close":203.5644},{"date":"2022-04-19","close":204.6878},{"date":"2022-04-20","close":207.5922},{"date":"2022-04-21","close":202.7424},{"date":"2022-04-22","close":202.916},{"date":"2022-04-25","close":199.5914},{"date":"2022-04-26","close":199.7102},{"date":"2022-04-27","close":200.797},{"date":"2022-04-28","close":199.1804},{"date":"2022-04-29","close":194.3032},{"date":"2022-05-02","close":193.9287},{"date":"2022-05-03","close":196.1481},{"date":"2022-05-04","close":202.8886},{"date":"2022-05-05","close":200.6965},{"date":"2022-05-06","close":197.509},{"date":"2022-05-09","close":191.7824},{"date":"2022-05-10","close":191.481},{"date":"2022-05-11","close":188.1747},{"date":"2022-05-12","close":186.1106},{"date":"2022-05-13","close":186.1197},{"date":"2022-05-16","close":187.0331},{"date":"2022-05-17","close":190.8599},{"date":"2022-05-18","close":185.2612},{"date":"2022-05-19","close":183.334},{"date":"2022-05-20","close":180.6214},{"date":"2022-05-23","close":183.2153},{"date":"2022-05-24","close":186.3937},{"date":"2022-05-25","close":188.2569},{"date":"2022-05-26","close":194.2829},{"date":"2022-05-27","close":196.9468},{"date":"2022-05-31","close":193.3276},{"date":"2022-06-01","close":193.3276},{"date":"2022-06-02","close":194.5585},{"date":"2022-06-03","close":195.5138},{"date":"2022-06-06","close":195.2107},{"date":"2022-06-07","close":198.5452},{"date":"2022-06-08","close":196.809},{"date":"2022-06-09","close":196.5794},{"date":"2022-06-10","close":194.733},{"date":"2022-06-13","close":190.4524},{"date":"2022-06-14","close":188.1375},{"date":"2022-06-15","close":188.9275},{"date":"2022-06-16","close":184.6928},{"date":"2022-06-17","close":184.3069},{"date":"2022-06-21","close":192.3171},{"date":"2022-06-22","close":192.3997},{"date":"2022-06-23","close":192.905},{"date":"2022-06-24","close":197.8103},{"date":"2022-06-27","close":200.5937},{"date":"2022-06-28","close":199.5005},{"date":"2022-06-29","close":198.3155},{"date":"2022-06-30","close":200.0884},{"date":"2022-07-01","close":202.9728},{"date":"2022-07-05","close":192.7764},{"date":"2022-07-06","close":196.809},{"date":"2022-07-07","close":199.6199},{"date":"2022-07-08","close":198.1226},{"date":"2022-07-11","close":198.2604},{"date":"2022-07-12","close":194.9167},{"date":"2022-07-13","close":191.2883},{"date":"2022-07-14","close":187.5312},{"date":"2022-07-15","close":187.9722},{"date":"2022-07-18","close":185.4001},{"date":"2022-07-19","close":190.2594},{"date":"2022-07-20","close":191.8945},{"date":"2022-07-21","close":191.7568},{"date":"2022-07-22","close":191.7384},{"date":"2022-07-25","close":193.4378},{"date":"2022-07-26","close":193.401},{"date":"2022-07-27","close":193.2449},{"date":"2022-07-28","close":195.1831},{"date":"2022-07-29","close":199.1882},{"date":"2022-08-01","close":199.923},{"date":"2022-08-02","close":199.7669},{"date":"2022-08-03","close":200.8876},{"date":"2022-08-04","close":210.1838},{"date":"2022-08-05","close":209.0539},{"date":"2022-08-08","close":204.9294},{"date":"2022-08-09","close":207.134},{"date":"2022-08-10","close":208.5395},{"date":"2022-08-11","close":208.8335},{"date":"2022-08-12","close":211.6995},{"date":"2022-08-15","close":213.6285},{"date":"2022-08-16","close":214.5287},{"date":"2022-08-17","close":216.9446},{"date":"2022-08-18","close":217.505},{"date":"2022-08-19","close":216.32},{"date":"2022-08-22","close":215.8607},{"date":"2022-08-23","close":216.9171},{"date":"2022-08-24","close":219.8474},{"date":"2022-08-25","close":223.0138},{"date":"2022-08-26","close":218.0473},{"date":"2022-08-29","close":217.6134},{"date":"2022-08-30","close":213.7731},{"date":"2022-08-31","close":212.5637},{"date":"2022-09-01","close":209.9974},{"date":"2022-09-02","close":209.3697},{"date":"2022-09-06","close":211.4745},{"date":"2022-09-07","close":214.7701},{"date":"2022-09-08","close":214.3454},{"date":"2022-09-09","close":217.2165},{"date":"2022-09-12","close":216.9395},{"date":"2022-09-13","close":211.6683},{"date":"2022-09-14","close":214.9732},{"date":"2022-09-15","close":214.447},{"date":"2022-09-16","close":214.2716},{"date":"2022-09-19","close":216.5795},{"date":"2022-09-20","close":214.9178},{"date":"2022-09-21","close":214.7055},{"date":"2022-09-22","close":217.401},{"date":"2022-09-23","close":212.573},{"date":"2022-09-26","close":209.4251},{"date":"2022-09-27","close":207.6157},{"date":"2022-09-28","close":208.0311},{"date":"2022-09-29","close":206.1664},{"date":"2022-09-30","close":204.477},{"date":"2022-10-03","close":209.6282},{"date":"2022-10-04","close":214.3454},{"date":"2022-10-05","close":215.1024},{"date":"2022-10-06","close":214.0039},{"date":"2022-10-07","close":214.9824},{"date":"2022-10-10","close":216.9948},{"date":"2022-10-11","close":216.6626},{"date":"2022-10-12","close":209.2774},{"date":"2022-10-13","close":212.933},{"date":"2022-10-14","close":206.0186},{"date":"2022-10-17","close":210.4867},{"date":"2022-10-18","close":220.2351},{"date":"2022-10-19","close":224.4539},{"date":"2022-10-20","close":224.3339},{"date":"2022-10-21","close":230.6851},{"date":"2022-10-24","close":232.7069},{"date":"2022-10-25","close":233.2884},{"date":"2022-10-26","close":231.9591},{"date":"2022-10-27","close":234.1562},{"date":"2022-10-28","close":237.5811},{"date":"2022-10-31","close":237.3133},{"date":"2022-11-01","close":237.101},{"date":"2022-11-02","close":234.2762},{"date":"2022-11-03","close":225.4786},{"date":"2022-11-04","close":225.2016},{"date":"2022-11-07","close":225.5617},{"date":"2022-11-08","close":225.7371},{"date":"2022-11-09","close":220.4382},{"date":"2022-11-10","close":225.4047},{"date":"2022-11-11","close":210.0898},{"date":"2022-11-14","close":204.1262},{"date":"2022-11-15","close":206.0556},{"date":"2022-11-16","close":206.7295},{"date":"2022-11-17","close":206.8033},{"date":"2022-11-18","close":209.8405},{"date":"2022-11-21","close":214.807},{"date":"2022-11-22","close":212.7023},{"date":"2022-11-23","close":211.2265},{"date":"2022-11-25","close":213.8067},{"date":"2022-11-28","close":212.4609},{"date":"2022-11-29","close":211.6349},{"date":"2022-11-30","close":215.2918},{"date":"2022-12-01","close":214.3079},{"date":"2022-12-02","close":223.3851},{"date":"2022-12-05","close":218.8929},{"date":"2022-12-06","close":218.7723},{"date":"2022-12-07","close":217.4822},{"date":"2022-12-08","close":218.3361},{"date":"2022-12-09","close":216.5912},{"date":"2022-12-12","close":218.5124},{"date":"2022-12-13","close":215.2825},{"date":"2022-12-14","close":216.6097},{"date":"2022-12-15","close":212.0897},{"date":"2022-12-16","close":214.6514},{"date":"2022-12-19","close":213.0735},{"date":"2022-12-20","close":212.3589},{"date":"2022-12-21","close":213.8532},{"date":"2022-12-22","close":212.5723},{"date":"2022-12-23","close":213.5376},{"date":"2022-12-27","close":215.4124},{"date":"2022-12-28","close":212.8322},{"date":"2022-12-29","close":214.3729},{"date":"2022-12-30","close":214.1037},{"date":"2023-01-03","close":211.9412},{"date":"2023-01-04","close":211.7648},{"date":"2023-01-05","close":210.6417},{"date":"2023-01-06","close":213.5747},{"date":"2023-01-09","close":205.6391},{"date":"2023-01-10","close":207.8759},{"date":"2023-01-11","close":210.716},{"date":"2023-01-12","close":212.0526},{"date":"2023-01-13","close":207.0406},{"date":"2023-01-17","close":205.6298},{"date":"2023-01-18","close":203.5694},{"date":"2023-01-19","close":202.0657},{"date":"2023-01-20","close":202.4277},{"date":"2023-01-23","close":202.2792},{"date":"2023-01-24","close":204.3304},{"date":"2023-01-25","close":201.2768},{"date":"2023-01-26","close":201.908},{"date":"2023-01-27","close":202.5391},{"date":"2023-01-30","close":201.1005},{"date":"2023-01-31","close":204.6924},{"date":"2023-02-01","close":202.6691},{"date":"2023-02-02","close":202.0657},{"date":"2023-02-03","close":201.3789},{"date":"2023-02-06","close":206.0568},{"date":"2023-02-07","close":209.1196},{"date":"2023-02-08","close":209.4816},{"date":"2023-02-09","close":204.6088},{"date":"2023-02-10","close":205.4256},{"date":"2023-02-13","close":203.2074},{"date":"2023-02-14","close":200.655},{"date":"2023-02-15","close":202.7155},{"date":"2023-02-16","close":203.1888},{"date":"2023-02-17","close":208.405},{"date":"2023-02-21","close":206.066},{"date":"2023-02-22","close":204.8873},{"date":"2023-02-23","close":202.8338},{"date":"2023-02-24","close":206.0447},{"date":"2023-02-27","close":202.8992},{"date":"2023-02-28","close":200.8644},{"date":"2023-03-01","close":201.3591},{"date":"2023-03-02","close":203.0298},{"date":"2023-03-03","close":203.9446},{"date":"2023-03-06","close":202.3858},{"date":"2023-03-07","close":199.7443},{"date":"2023-03-08","close":198.2043},{"date":"2023-03-09","close":196.0201},{"date":"2023-03-10","close":194.1067},{"date":"2023-03-13","close":195.2268},{"date":"2023-03-14","close":194.4707},{"date":"2023-03-15","close":191.7453},{"date":"2023-03-16","close":191.5865},{"date":"2023-03-17","close":186.0889},{"date":"2023-03-20","close":189.7851},{"date":"2023-03-21","close":191.8385},{"date":"2023-03-22","close":186.1263},{"date":"2023-03-23","close":183.6248},{"date":"2023-03-24","close":186.705},{"date":"2023-03-27","close":191.2319},{"date":"2023-03-28","close":193.0426},{"date":"2023-03-29","close":194.8721},{"date":"2023-03-30","close":193.1826},{"date":"2023-03-31","close":193.2293},{"date":"2023-04-03","close":195.0774},{"date":"2023-04-04","close":194.452},{"date":"2023-04-05","close":193.8267},{"date":"2023-04-06","close":192.3986},{"date":"2023-04-10","close":195.7121},{"date":"2023-04-11","close":195.2361},{"date":"2023-04-12","close":196.5055},{"date":"2023-04-13","close":197.3642},{"date":"2023-04-14","close":195.9641},{"date":"2023-04-17","close":197.2989},{"date":"2023-04-18","close":197.9056},{"date":"2023-04-19","close":196.9722},{"date":"2023-04-20","close":197.5975},{"date":"2023-04-21","close":194.8067},{"date":"2023-04-24","close":195.3668},{"date":"2023-04-25","close":192.6319},{"date":"2023-04-26","close":186.5463},{"date":"2023-04-27","close":187.965},{"date":"2023-04-28","close":188.2264},{"date":"2023-05-01","close":188.6931},{"date":"2023-05-02","close":183.6248},{"date":"2023-05-03","close":183.7275},{"date":"2023-05-04","close":179.8912},{"date":"2023-05-05","close":184.3528},{"date":"2023-05-08","close":181.2914},{"date":"2023-05-09","close":181.5247},{"date":"2023-05-10","close":185.1275},{"date":"2023-05-11","close":183.6528},{"date":"2023-05-12","close":182.262},{"date":"2023-05-15","close":184.2688},{"date":"2023-05-16","close":183.3821},{"date":"2023-05-17","close":187.3116},{"date":"2023-05-18","close":187.7317},{"date":"2023-05-19","close":187.2743},{"date":"2023-05-22","close":189.7478},{"date":"2023-05-23","close":188.8891},{"date":"2023-05-24","close":188.5904},{"date":"2023-05-25","close":186.0171},{"date":"2023-05-26","close":189.0412},{"date":"2023-05-30","close":189.7549},{"date":"2023-05-31","close":189.1257},{"date":"2023-06-01","close":188.966},{"date":"2023-06-02","close":194.8545},{"date":"2023-06-05","close":195.0799},{"date":"2023-06-06","close":197.1085},{"date":"2023-06-07","close":201.4755},{"date":"2023-06-08","close":203.335},{"date":"2023-06-09","close":202.208},{"date":"2023-06-12","close":201.2031},{"date":"2023-06-13","close":203.382},{"date":"2023-06-14","close":202.2174},{"date":"2023-06-15","close":205.2885},{"date":"2023-06-16","close":207.7208},{"date":"2023-06-20","close":205.1758},{"date":"2023-06-21","close":206.3121},{"date":"2023-06-22","close":204.6874},{"date":"2023-06-23","close":203.7576},{"date":"2023-06-26","close":205.2791},{"date":"2023-06-27","close":207.7208},{"date":"2023-06-28","close":207.0071},{"date":"2023-06-29","close":213.1491},{"date":"2023-06-30","close":213.7502},{"date":"2023-07-03","close":214.8302},{"date":"2023-07-05","close":213.8253},{"date":"2023-07-06","close":212.1536},{"date":"2023-07-07","close":210.604},{"date":"2023-07-10","close":214.0038},{"date":"2023-07-11","close":216.9151},{"date":"2023-07-12","close":215.6191},{"date":"2023-07-13","close":214.3888},{"date":"2023-07-14","close":214.4545},{"date":"2023-07-17","close":218.8967},{"date":"2023-07-18","close":215.6285},{"date":"2023-07-19","close":215.5158},{"date":"2023-07-20","close":218.6995},{"date":"2023-07-21","close":217.4786},{"date":"2023-07-24","close":217.1499},{"date":"2023-07-25","close":217.4974},{"date":"2023-07-26","close":220.1927},{"date":"2023-07-27","close":216.5582},{"date":"2023-07-28","close":216.4268},{"date":"2023-07-31","close":215.6942},{"date":"2023-08-01","close":215.976},{"date":"2023-08-02","close":213.9568},{"date":"2023-08-03","close":212.4917},{"date":"2023-08-04","close":213.0364},{"date":"2023-08-07","close":216.5113},{"date":"2023-08-08","close":212.2663},{"date":"2023-08-09","close":213.8065},{"date":"2023-08-10","close":211.0173},{"date":"2023-08-11","close":213.074},{"date":"2023-08-14","close":213.8347},{"date":"2023-08-15","close":209.2235},{"date":"2023-08-16","close":210.1157},{"date":"2023-08-17","close":206.9038},{"date":"2023-08-18","close":206.0867},{"date":"2023-08-21","close":206.5281},{"date":"2023-08-22","close":207.1949},{"date":"2023-08-23","close":206.8193},{"date":"2023-08-24","close":205.9976},{"date":"2023-08-25","close":206.4131},{"date":"2023-08-28","close":206.8004},{"date":"2023-08-29","close":206.857},{"date":"2023-08-30","close":208.5476},{"date":"2023-08-31","close":208.0849},{"date":"2023-09-01","close":208.5949},{"date":"2023-09-05","close":205.0626},{"date":"2023-09-06","close":197.5824},{"date":"2023-09-07","close":197.7524},{"date":"2023-09-08","close":199.1313},{"date":"2023-09-11","close":199.3769},{"date":"2023-09-12","close":199.613},{"date":"2023-09-13","close":197.8846},{"date":"2023-09-14","close":201.1052},{"date":"2023-09-15","close":199.8963},{"date":"2023-09-18","close":200.4913},{"date":"2023-09-19","close":197.3179},{"date":"2023-09-20","close":194.1634},{"date":"2023-09-21","close":191.2544},{"date":"2023-09-22","close":189.9133},{"date":"2023-09-25","close":190.1494},{"date":"2023-09-26","close":189.2805},{"date":"2023-09-27","close":191.9061},{"date":"2023-09-28","close":193.6723},{"date":"2023-09-29","close":193.2189},{"date":"2023-10-02","close":190.7917},{"date":"2023-10-03","close":190.99},{"date":"2023-10-04","close":190.4516},{"date":"2023-10-05","close":189.1672},{"date":"2023-10-06","close":191.2733},{"date":"2023-10-09","close":209.1426},{"date":"2023-10-10","close":207.1593},{"date":"2023-10-11","close":208.066},{"date":"2023-10-12","close":206.6587},{"date":"2023-10-13","close":212.3444},{"date":"2023-10-16","close":212.6561},{"date":"2023-10-17","close":210.5783},{"date":"2023-10-18","close":210.6254},{"date":"2023-10-19","close":209.0387},{"date":"2023-10-20","close":206.9232},{"date":"2023-10-23","close":204.3259},{"date":"2023-10-24","close":202.4275},{"date":"2023-10-25","close":203.1169},{"date":"2023-10-26","close":205.922},{"date":"2023-10-27","close":201.2847},{"date":"2023-10-30","close":205.2798},{"date":"2023-10-31","close":207.6126},{"date":"2023-11-01","close":208.7176},{"date":"2023-11-02","close":220.8635},{"date":"2023-11-03","close":220.9674},{"date":"2023-11-06","close":221.5246},{"date":"2023-11-07","close":219.3429},{"date":"2023-11-08","close":215.8295},{"date":"2023-11-09","close":215.4706},{"date":"2023-11-10","close":217.1612},{"date":"2023-11-13","close":220.4007},{"date":"2023-11-14","close":222.8185},{"date":"2023-11-15","close":221.8551},{"date":"2023-11-16","close":221.5435},{"date":"2023-11-17","close":223.6024},{"date":"2023-11-20","close":226.2564},{"date":"2023-11-21","close":225.9919},{"date":"2023-11-22","close":226.0869},{"date":"2023-11-24","close":226.3338},{"date":"2023-11-27","close":224.539},{"date":"2023-11-28","close":224.7574},{"date":"2023-11-29","close":221.975},{"date":"2023-11-30","close":225.0803},{"date":"2023-12-01","close":226.7137},{"date":"2023-12-04","close":230.3792},{"date":"2023-12-05","close":228.366},{"date":"2023-12-06","close":231.3193},{"date":"2023-12-07","close":232.8387},{"date":"2023-12-08","close":234.4531},{"date":"2023-12-11","close":237.7673},{"date":"2023-12-12","close":241.6608},{"date":"2023-12-13","close":244.6141},{"date":"2023-12-14","close":242.9427},{"date":"2023-12-15","close":240.7776},{"date":"2023-12-18","close":242.1735},{"date":"2023-12-19","close":244.0633},{"date":"2023-12-20","close":239.714},{"date":"2023-12-21","close":241.2239},{"date":"2023-12-22","close":243.1897},{"date":"2023-12-26","close":244.842},{"date":"2023-12-27","close":245.2978},{"date":"2023-12-28","close":245.4498},{"date":"2023-12-29","close":246.5608},{"date":"2024-01-02","close":247.0071},{"date":"2024-01-03","close":243.3891},{"date":"2024-01-04","close":243.4081},{"date":"2024-01-05","close":239.7805},{"date":"2024-01-08","close":242.4964},{"date":"2024-01-09","close":240.4832},{"date":"2024-01-10","close":240.0844},{"date":"2024-01-11","close":238.0047},{"date":"2024-01-12","close":241.8507},{"date":"2024-01-16","close":242.3255},{"date":"2024-01-17","close":241.9741},{"date":"2024-01-18","close":247.0831},{"date":"2024-01-19","close":243.3226},{"date":"2024-01-22","close":243.8354},{"date":"2024-01-23","close":242.9238},{"date":"2024-01-24","close":240.863},{"date":"2024-01-25","close":241.5848},{"date":"2024-01-26","close":242.7718},{"date":"2024-01-29","close":245.5637},{"date":"2024-01-30","close":247.2066},{"date":"2024-01-31","close":245.8771},{"date":"2024-02-01","close":254.3193},{"date":"2024-02-02","close":254.9745},{"date":"2024-02-05","close":252.534},{"date":"2024-02-06","close":252.8093},{"date":"2024-02-07","close":260.9001},{"date":"2024-02-08","close":258.4216},{"date":"2024-02-09","close":260.1025},{"date":"2024-02-12","close":261.8498},{"date":"2024-02-13","close":261.2515},{"date":"2024-02-14","close":266.1896},{"date":"2024-02-15","close":270.6339},{"date":"2024-02-16","close":270.7289},{"date":"2024-02-20","close":270.4534},{"date":"2024-02-21","close":273.6156},{"date":"2024-02-22","close":274.0545},{"date":"2024-02-23","close":274.8653},{"date":"2024-02-26","close":275.0465},{"date":"2024-02-27","close":276.153},{"date":"2024-02-28","close":278.4044},{"date":"2024-02-29","close":278.1849},{"date":"2024-03-01","close":278.9863},{"date":"2024-03-04","close":282.7733},{"date":"2024-03-05","close":277.9083},{"date":"2024-03-06","close":280.4458},{"date":"2024-03-07","close":278.4044},{"date":"2024-03-08","close":279.8067},{"date":"2024-03-11","close":275.2373},{"date":"2024-03-12","close":276.7922},{"date":"2024-03-13","close":276.5442},{"date":"2024-03-14","close":273.6538},{"date":"2024-03-15","close":275.7047},{"date":"2024-03-18","close":277.2024},{"date":"2024-03-19","close":277.2978},{"date":"2024-03-20","close":278.7383},{"date":"2024-03-21","close":280.3885},{"date":"2024-03-22","close":279.0721},{"date":"2024-03-25","close":277.4027},{"date":"2024-03-26","close":276.5156},{"date":"2024-03-27","close":276.4012},{"date":"2024-03-28","close":278.0418},{"date":"2024-04-01","close":274.3502},{"date":"2024-04-02","close":274.2262},{"date":"2024-04-03","close":273.1959},{"date":"2024-04-04","close":273.0242},{"date":"2024-04-05","close":272.9002},{"date":"2024-04-08","close":272.5186},{"date":"2024-04-09","close":262.8076},{"date":"2024-04-10","close":262.4737},{"date":"2024-04-11","close":263.5803},{"date":"2024-04-12","close":263.0175},{"date":"2024-04-15","close":262.3307},{"date":"2024-04-16","close":261.3767},{"date":"2024-04-17","close":258.7248},{"date":"2024-04-18","close":256.4545},{"date":"2024-04-19","close":259.1446},{"date":"2024-04-22","close":261.8441},{"date":"2024-04-23","close":261.825},{"date":"2024-04-24","close":263.132},{"date":"2024-04-25","close":263.2655},{"date":"2024-04-26","close":264.2099},{"date":"2024-04-29","close":265.7171},{"date":"2024-04-30","close":264.1717},{"date":"2024-05-01","close":264.2957},{"date":"2024-05-02","close":233.894},{"date":"2024-05-03","close":234.8861},{"date":"2024-05-06","close":235.2295},{"date":"2024-05-07","close":237.1183},{"date":"2024-05-08","close":235.5443},{"date":"2024-05-09","close":239.4077},{"date":"2024-05-10","close":240.4189},{"date":"2024-05-13","close":242.2314},{"date":"2024-05-14","close":239.9228},{"date":"2024-05-15","close":240.0373},{"date":"2024-05-16","close":244.3586},{"date":"2024-05-17","close":243.8244},{"date":"2024-05-20","close":243.8149},{"date":"2024-05-21","close":242.0692},{"date":"2024-05-22","close":242.7656},{"date":"2024-05-23","close":241.2298},{"date":"2024-05-24","close":244.3968},{"date":"2024-05-28","close":241.1057},{"date":"2024-05-29","close":236.8607},{"date":"2024-05-30","close":239.6462},{"date":"2024-05-31","close":242.6955},{"date":"2024-06-03","close":240.0873},{"date":"2024-06-04","close":240.164},{"date":"2024-06-05","close":241.2188},{"date":"2024-06-06","close":240.327},{"date":"2024-06-07","close":238.9654},{"date":"2024-06-10","close":237.7476},{"date":"2024-06-11","close":234.497},{"date":"2024-06-12","close":233.2888},{"date":"2024-06-13","close":230.3833},{"date":"2024-06-14","close":228.6573},{"date":"2024-06-17","close":232.0806},{"date":"2024-06-18","close":235.8202},{"date":"2024-06-20","close":237.1915},{"date":"2024-06-21","close":238.6777},{"date":"2024-06-24","close":240.8736},{"date":"2024-06-25","close":241.1804},{"date":"2024-06-26","close":239.301},{"date":"2024-06-27","close":237.7284},{"date":"2024-06-28","close":236.2038},{"date":"2024-07-01","close":236.6449},{"date":"2024-07-02","close":237.3065},{"date":"2024-07-03","close":236.0024},{"date":"2024-07-05","close":233.0778},{"date":"2024-07-08","close":233.0107},{"date":"2024-07-09","close":231.9847},{"date":"2024-07-10","close":236.5394},{"date":"2024-07-11","close":241.353},{"date":"2024-07-12","close":240.6243},{"date":"2024-07-15","close":245.016},{"date":"2024-07-16","close":256.4651},{"date":"2024-07-17","close":256.1584},{"date":"2024-07-18","close":256.2255},{"date":"2024-07-19","close":252.5912},{"date":"2024-07-22","close":255.1898},{"date":"2024-07-23","close":255.7268},{"date":"2024-07-24","close":254.3939},{"date":"2024-07-25","close":262.6884},{"date":"2024-07-26","close":264.6829},{"date":"2024-07-29","close":265.9582},{"date":"2024-07-30","close":268.2596},{"date":"2024-07-31","close":268.4705},{"date":"2024-08-01","close":256.0241},{"date":"2024-08-02","close":252.5241},{"date":"2024-08-05","close":245.5051},{"date":"2024-08-06","close":246.0037},{"date":"2024-08-07","close":243.0215},{"date":"2024-08-08","close":246.0132},{"date":"2024-08-09","close":248.7653},{"date":"2024-08-12","close":252.8885},{"date":"2024-08-13","close":251.9679},{"date":"2024-08-14","close":255.6693},{"date":"2024-08-15","close":258.546},{"date":"2024-08-16","close":259.4473},{"date":"2024-08-19","close":259.7638},{"date":"2024-08-20","close":263.9158},{"date":"2024-08-21","close":260.2815},{"date":"2024-08-22","close":260.924},{"date":"2024-08-23","close":263.2253},{"date":"2024-08-26","close":265.4596},{"date":"2024-08-27","close":265.5267},{"date":"2024-08-28","close":268.5376},{"date":"2024-08-29","close":271.2321},{"date":"2024-08-30","close":272.3977},{"date":"2024-09-03","close":265.3462},{"date":"2024-09-04","close":264.2095},{"date":"2024-09-05","close":260.992},{"date":"2024-09-06","close":259.3351},{"date":"2024-09-09","close":257.9191},{"date":"2024-09-10","close":251.301},{"date":"2024-09-11","close":248.1703},{"date":"2024-09-12","close":248.806},{"date":"2024-09-13","close":251.9561},{"date":"2024-09-16","close":255.4819},{"date":"2024-09-17","close":255.6745},{"date":"2024-09-18","close":259.1521},{"date":"2024-09-19","close":258.1984},{"date":"2024-09-20","close":257.6975},{"date":"2024-09-23","close":258.2948},{"date":"2024-09-24","close":247.8813},{"date":"2024-09-25","close":247.5923},{"date":"2024-09-26","close":250.8097},{"date":"2024-09-27","close":253.4204},{"date":"2024-09-30","close":254.6823},{"date":"2024-10-01","close":254.9424},{"date":"2024-10-02","close":251.9272},{"date":"2024-10-03","close":248.0065},{"date":"2024-10-04","close":248.8253},{"date":"2024-10-07","close":246.9757},{"date":"2024-10-08","close":248.4496},{"date":"2024-10-09","close":248.6134},{"date":"2024-10-10","close":243.5752},{"date":"2024-10-11","close":249.8754},{"date":"2024-10-14","close":251.2722},{"date":"2024-10-15","close":249.8175},{"date":"2024-10-16","close":251.0988},{"date":"2024-10-17","close":252.2644},{"date":"2024-10-18","close":251.9368},{"date":"2024-10-21","close":251.6574},{"date":"2024-10-22","close":247.6789},{"date":"2024-10-23","close":246.6097},{"date":"2024-10-24","close":245.3573},{"date":"2024-10-25","close":244.5193},{"date":"2024-10-28","close":245.8005},{"date":"2024-10-29","close":244.4518},{"date":"2024-10-30","close":241.3018},{"date":"2024-10-31","close":178.1755},{"date":"2024-11-01","close":182.2889},{"date":"2024-11-04","close":184.0325},{"date":"2024-11-05","close":186.1518},{"date":"2024-11-06","close":195.7561},{"date":"2024-11-07","close":190.5638},{"date":"2024-11-08","close":195.2262},{"date":"2024-11-11","close":199.0506},{"date":"2024-11-12","close":197.0951},{"date":"2024-11-13","close":196.5171},{"date":"2024-11-14","close":188.1651},{"date":"2024-11-15","close":186.46},{"date":"2024-11-18","close":189.0995},{"date":"2024-11-19","close":184.5816},{"date":"2024-11-20","close":183.2715},{"date":"2024-11-21","close":188.1362},{"date":"2024-11-22","close":191.6523},{"date":"2024-11-25","close":191.5849},{"date":"2024-11-26","close":190.7179},{"date":"2024-11-27","close":192.0569},{"date":"2024-11-29","close":191.9599},{"date":"2024-12-02","close":188.9727},{"date":"2024-12-03","close":186.0921},{"date":"2024-12-04","close":187.0911},{"date":"2024-12-05","close":183.1922},{"date":"2024-12-06","close":182.2902},{"date":"2024-12-09","close":187.4306},{"date":"2024-12-10","close":185.2289},{"date":"2024-12-11","close":185.7526},{"date":"2024-12-12","close":185.1028},{"date":"2024-12-13","close":186.354},{"date":"2024-12-16","close":192.2994},{"date":"2024-12-17","close":187.6633},{"date":"2024-12-18","close":188.5847},{"date":"2024-12-19","close":181.9604},{"date":"2024-12-20","close":184.7149},{"date":"2024-12-23","close":184.6761},{"date":"2024-12-24","close":186.6644},{"date":"2024-12-26","close":186.0533},{"date":"2024-12-27","close":184.6858},{"date":"2024-12-30","close":182.7363},{"date":"2024-12-31","close":183.2794},{"date":"2025-01-02","close":181.9604},{"date":"2025-01-03","close":182.4162},{"date":"2025-01-06","close":181.0778},{"date":"2025-01-07","close":183.357},{"date":"2025-01-08","close":183.9487},{"date":"2025-01-10","close":184.2978},{"date":"2025-01-13","close":189.2636},{"date":"2025-01-14","close":191.4847},{"date":"2025-01-15","close":192.7164},{"date":"2025-01-16","close":194.9666},{"date":"2025-01-17","close":196.4505},{"date":"2025-01-21","close":202.328},{"date":"2025-01-22","close":198.9916},{"date":"2025-01-23","close":197.9926},{"date":"2025-01-24","close":196.6154},{"date":"2025-01-27","close":196.8773},{"date":"2025-01-28","close":189.8747},{"date":"2025-01-29","close":187.0814},{"date":"2025-01-30","close":189.6128},{"date":"2025-01-31","close":191.3198},{"date":"2025-02-03","close":190.6409},{"date":"2025-02-04","close":189.865},{"date":"2025-02-05","close":189.6904},{"date":"2025-02-06","close":154.9394},{"date":"2025-02-07","close":163.4162},{"date":"2025-02-10","close":163.2028},{"date":"2025-02-11","close":162.7178},{"date":"2025-02-12","close":158.5667},{"date":"2025-02-13","close":155.9771},{"date":"2025-02-14","close":156.4136},{"date":"2025-02-18","close":164.5994},{"date":"2025-02-19","close":168.5372},{"date":"2025-02-20","close":172.5331},{"date":"2025-02-21","close":165.162},{"date":"2025-02-24","close":163.7265},{"date":"2025-02-25","close":170.1957},{"date":"2025-02-26","close":167.9746},{"date":"2025-02-27","close":169.0318},{"date":"2025-02-28","close":171.6221},{"date":"2025-03-03","close":168.7874},{"date":"2025-03-04","close":168.416},{"date":"2025-03-05","close":189.2261},{"date":"2025-03-06","close":189.5584},{"date":"2025-03-07","close":191.5524},{"date":"2025-03-10","close":192.5886},{"date":"2025-03-11","close":190.6141},{"date":"2025-03-12","close":187.408},{"date":"2025-03-13","close":191.1028},{"date":"2025-03-14","close":191.7382},{"date":"2025-03-17","close":202.4609},{"date":"2025-03-18","close":203.8684},{"date":"2025-03-19","close":202.7541},{"date":"2025-03-20","close":197.1631},{"date":"2025-03-21","close":196.9285},{"date":"2025-03-24","close":201.2488},{"date":"2025-03-25","close":201.6007},{"date":"2025-03-26","close":198.6879},{"date":"2025-03-27","close":198.5706},{"date":"2025-03-28","close":200.6917},{"date":"2025-03-31","close":199.4405},{"date":"2025-04-01","close":197.642},{"date":"2025-04-02","close":200.3105},{"date":"2025-04-03","close":194.7292},{"date":"2025-04-04","close":180.7809},{"date":"2025-04-07","close":179.1778},{"date":"2025-04-08","close":183.3125},{"date":"2025-04-09","close":195.5698},{"date":"2025-04-10","close":196.3615},{"date":"2025-04-11","close":210.8768},{"date":"2025-04-14","close":214.9919},{"date":"2025-04-15","close":213.0663},{"date":"2025-04-16","close":210.74},{"date":"2025-04-17","close":214.5325},{"date":"2025-04-21","close":212.949},{"date":"2025-04-22","close":212.3234},{"date":"2025-04-23","close":213.0174},{"date":"2025-04-24","close":216.8979},{"date":"2025-04-25","close":220.9544},{"date":"2025-04-28","close":223.2025},{"date":"2025-04-29","close":225.177},{"date":"2025-04-30","close":225.1477},{"date":"2025-05-01","close":222.3522},{"date":"2025-05-02","close":224.8349},{"date":"2025-05-05","close":227.9237},{"date":"2025-05-06","close":227.65},{"date":"2025-05-07","close":225.0206},{"date":"2025-05-08","close":227.6989},{"date":"2025-05-09","close":226.4086},{"date":"2025-05-12","close":224.5612},{"date":"2025-05-13","close":220.6416},{"date":"2025-05-14","close":218.0807},{"date":"2025-05-15","close":223.0168},{"date":"2025-05-16","close":224.8642},{"date":"2025-05-19","close":224.18},{"date":"2025-05-20","close":222.88},{"date":"2025-05-21","close":218.3446},{"date":"2025-05-22","close":219.4296},{"date":"2025-05-23","close":219.6739},{"date":"2025-05-27","close":222.704},{"date":"2025-05-28","close":220.5145},{"date":"2025-05-29","close":218.6378},{"date":"2025-05-30","close":219.3557},{"date":"2025-06-02","close":219.1},{"date":"2025-06-03","close":224.1743},{"date":"2025-06-04","close":221.0569},{"date":"2025-06-05","close":221.0471},{"date":"2025-06-06","close":222.7287},{"date":"2025-06-09","close":224.2825},{"date":"2025-06-10","close":219.5917},{"date":"2025-06-11","close":222.3944},{"date":"2025-06-12","close":225.315},{"date":"2025-06-13","close":228.8651},{"date":"2025-06-16","close":225.4527},{"date":"2025-06-17","close":230.1927},{"date":"2025-06-18","close":230.3205},{"date":"2025-06-20","close":230.645},{"date":"2025-06-23","close":233.1625},{"date":"2025-06-24","close":227.7834},{"date":"2025-06-25","close":231.2154},{"date":"2025-06-26","close":235.8472},{"date":"2025-06-27","close":234.6868},{"date":"2025-06-30","close":237.4501},{"date":"2025-07-01","close":242.2196},{"date":"2025-07-02","close":245.9958},{"date":"2025-07-03","close":247.8938},{"date":"2025-07-07","close":249.3197},{"date":"2025-07-08","close":243.8323},{"date":"2025-07-09","close":244.7862},{"date":"2025-07-10","close":253.8236},{"date":"2025-07-11","close":253.8925},{"date":"2025-07-14","close":254.2071},{"date":"2025-07-15","close":249.4672},{"date":"2025-07-16","close":249.6049},{"date":"2025-07-17","close":251.1095},{"date":"2025-07-18","close":250.2637},{"date":"2025-07-21","close":248.7296},{"date":"2025-07-22","close":249.7425},{"date":"2025-07-23","close":261.1499},{"date":"2025-07-24","close":258.9569},{"date":"2025-07-25","close":260.4222},{"date":"2025-07-28","close":258.1309},{"date":"2025-07-29","close":255.2635},{"date":"2025-07-30","close":252.9931},{"date":"2025-07-31","close":272.8982},{"date":"2025-08-01","close":264.0613},{"date":"2025-08-04","close":259.9902},{"date":"2025-08-05","close":265.128},{"date":"2025-08-06","close":261.7713},{"date":"2025-08-07","close":260.7536},{"date":"2025-08-08","close":259.0312},{"date":"2025-08-11","close":260.9493},{"date":"2025-08-12","close":262.2704},{"date":"2025-08-13","close":263.6698},{"date":"2025-08-14","close":261.742},{"date":"2025-08-15","close":260.5578},{"date":"2025-08-18","close":261.879},{"date":"2025-08-19","close":259.726},{"date":"2025-08-20","close":261.3799},{"date":"2025-08-21","close":260.7829},{"date":"2025-08-22","close":264.2081},{"date":"2025-08-25","close":264.9323},{"date":"2025-08-26","close":265.9305},{"date":"2025-08-27","close":270.481},{"date":"2025-08-28","close":269.385},{"date":"2025-08-29","close":266.3219},{"date":"2025-09-02","close":265.2597},{"date":"2025-09-03","close":264.886},{"date":"2025-09-04","close":265.5253},{"date":"2025-09-05","close":266.6563},{"date":"2025-09-08","close":265.4859},{"date":"2025-09-09","close":262.6633},{"date":"2025-09-10","close":267.4431},{"date":"2025-09-11","close":271.5148},{"date":"2025-09-12","close":270.1772},{"date":"2025-09-15","close":268.5151},{"date":"2025-09-16","close":268.6823},{"date":"2025-09-17","close":267.9644},{"date":"2025-09-18","close":270.1576},{"date":"2025-09-19","close":270.5903},{"date":"2025-09-22","close":271.6033},{"date":"2025-09-23","close":271.4558},{"date":"2025-09-24","close":272.931},{"date":"2025-09-25","close":266.7743},{"date":"2025-09-26","close":274.1702},{"date":"2025-09-29","close":274.9177},{"date":"2025-09-30","close":283.1594},{"date":"2025-10-01","close":281.2908},{"date":"2025-10-02","close":277.5633},{"date":"2025-10-03","close":279.55},{"date":"2025-10-06","close":283.7299},{"date":"2025-10-07","close":280.6712},{"date":"2025-10-08","close":286.0312},{"date":"2025-10-09","close":281.4186},{"date":"2025-10-10","close":278.3206},{"date":"2025-10-13","close":283.1496},{"date":"2025-10-14","close":287.1229},{"date":"2025-10-15","close":280.2581},{"date":"2025-10-16","close":277.9961},{"date":"2025-10-17","close":275.3996},{"date":"2025-10-20","close":281.0547},{"date":"2025-10-21","close":282.7857},{"date":"2025-10-22","close":278.9599},{"date":"2025-10-23","close":285.3035},{"date":"2025-10-24","close":294.9614},{"date":"2025-10-27","close":296.7121},{"date":"2025-10-28","close":294.2041},{"date":"2025-10-29","close":293.496},{"date":"2025-10-30","close":313.8053},{"date":"2025-10-31","close":316.7066},{"date":"2025-11-03","close":312.3005},{"date":"2025-11-04","close":310.6876},{"date":"2025-11-05","close":301.6197},{"date":"2025-11-06","close":300.3903},{"date":"2025-11-07","close":304.4522},{"date":"2025-11-10","close":313.402},{"date":"2025-11-11","close":318.8408},{"date":"2025-11-12","close":312.6447},{"date":"2025-11-13","close":307.5109},{"date":"2025-11-14","close":308.7894},{"date":"2025-11-17","close":304.6292},{"date":"2025-11-18","close":304.0588},{"date":"2025-11-19","close":304.6292},{"date":"2025-11-20","close":296.8497},{"date":"2025-11-21","close":300.4494},{"date":"2025-11-24","close":304.8063},{"date":"2025-11-25","close":309.5369},{"date":"2025-11-26","close":309.1238},{"date":"2025-11-28","close":309.8024},{"date":"2025-12-01","close":302.9173},{"date":"2025-12-02","close":303.4606},{"date":"2025-12-03","close":305.4659},{"date":"2025-12-04","close":312.0349},{"date":"2025-12-05","close":300.8725},{"date":"2025-12-08","close":312.0349},{"date":"2025-12-09","close":311.1162},{"date":"2025-12-10","close":319.2066},{"date":"2025-12-11","close":322.743},{"date":"2025-12-12","close":322.9405},{"date":"2025-12-15","close":325.1533},{"date":"2025-12-16","close":322.822},{"date":"2025-12-17","close":317.3791},{"date":"2025-12-18","close":318.7028},{"date":"2025-12-19","close":332.5422},{"date":"2025-12-22","close":349.2167},{"date":"2025-12-23","close":350.2046},{"date":"2025-12-24","close":351.1233},{"date":"2025-12-26","close":346.8558},{"date":"2025-12-29","close":341.5216},{"date":"2025-12-30","close":337.8172},{"date":"2025-12-31","close":335.9305},{"date":"2026-01-02","close":345.4926},{"date":"2026-01-05","close":359.0555},{"date":"2026-01-06","close":363.1254},{"date":"2026-01-07","close":352.1111},{"date":"2026-01-08","close":373.863},{"date":"2026-01-09","close":382.2793},{"date":"2026-01-12","close":393.4023},{"date":"2026-01-13","close":406.649},{"date":"2026-01-14","close":410.3336},{"date":"2026-01-15","close":413.7614},{"date":"2026-01-16","close":420.7157},{"date":"2026-01-20","close":410.5213},{"date":"2026-01-21","close":417.5349},{"date":"2026-01-22","close":418.9771},{"date":"2026-01-23","close":413.4848},{"date":"2026-01-26","close":408.5259},{"date":"2026-01-27","close":417.6436},{"date":"2026-01-28","close":420.2119},{"date":"2026-01-29","close":422.6222},{"date":"2026-01-30","close":415.3913},{"date":"2026-02-02","close":415.1839},{"date":"2026-02-03","close":424.4102},{"date":"2026-02-04","close":408.111},{"date":"2026-02-05","close":364.8837},{"date":"2026-02-06","close":392.9281},{"date":"2026-02-09","close":400.8801},{"date":"2026-02-10","close":394.5086},{"date":"2026-02-11","close":387.9198},{"date":"2026-02-12","close":401.8087},{"date":"2026-02-13","close":413.6824},{"date":"2026-02-17","close":412.7439},{"date":"2026-02-18","close":419.718},{"date":"2026-02-19","close":437.7458},{"date":"2026-02-20","close":432.2436},{"date":"2026-02-23","close":432.6783},{"date":"2026-02-24","close":442.28},{"date":"2026-02-25","close":430.2779},{"date":"2026-02-26","close":437.6075},{"date":"2026-02-27","close":440.4722},{"date":"2026-03-02","close":449.5984},{"date":"2026-03-03","close":436.3204},{"date":"2026-03-04","close":433.0504},{"date":"2026-03-05","close":417.3349},{"date":"2026-03-06","close":425.2026},{"date":"2026-03-09","close":425.6683},{"date":"2026-03-10","close":413.7082},{"date":"2026-03-11","close":409.9329},{"date":"2026-03-12","close":410.7851},{"date":"2026-03-13","close":411.9246},{"date":"2026-03-16","close":412.7966},{"date":"2026-03-17","close":419.0888},{"date":"2026-03-18","close":424.0928},{"date":"2026-03-19","close":414.6099},{"date":"2026-03-20","close":404.265},{"date":"2026-03-23","close":392.9589},{"date":"2026-03-24","close":398.4187},{"date":"2026-03-25","close":398.8943},{"date":"2026-03-26","close":381.2861},{"date":"2026-03-27","close":378.3135},{"date":"2026-03-30","close":365.7192},{"date":"2026-03-31","close":376.4407},{"date":"2026-04-01","close":389.7385},{"date":"2026-04-02","close":393.0084},{"date":"2026-04-06","close":403.9479},{"date":"2026-04-07","close":398.6169},{"date":"2026-04-08","close":407.6043},{"date":"2026-04-09","close":399.697},{"date":"2026-04-10","close":390.8185},{"date":"2026-04-13","close":390.8681},{"date":"2026-04-14","close":394.4452},{"date":"2026-04-15","close":394.5047},{"date":"2026-04-16","close":392.5625},{"date":"2026-04-17","close":391.2149},{"date":"2026-04-20","close":388.6188},{"date":"2026-04-21","close":374.7661},{"date":"2026-04-22","close":363.5392},{"date":"2026-04-23","close":366.7695},{"date":"2026-04-24","close":356.0183},{"date":"2026-04-27","close":355.1364},{"date":"2026-04-28","close":358.1091},{"date":"2026-04-29","close":358.8721},{"date":"2026-04-30","close":360.9728},{"date":"2026-05-01","close":357.3164},{"date":"2026-05-04","close":360.0612},{"date":"2026-05-05","close":323.1603},{"date":"2026-05-06","close":316.6303},{"date":"2026-05-07","close":311.8542},{"date":"2026-05-08","close":313.4},{"date":"2026-05-11","close":314.8566},{"date":"2026-05-12","close":330.5226},{"date":"2026-05-13","close":331.1766},{"date":"2026-05-14","close":333.8818},{"date":"2026-05-15","close":323.1999},{"date":"2026-05-18","close":326.351},{"date":"2026-05-19","close":321.6442},{"date":"2026-05-20","close":318.9886},{"date":"2026-05-21","close":314.6584},{"date":"2026-05-22","close":317.7104},{"date":"2026-05-26","close":318.0275},{"date":"2026-05-27","close":314.6683},{"date":"2026-05-28","close":317.9779},{"date":"2026-05-29","close":306.7313},{"date":"2026-06-01","close":295.0262},{"date":"2026-06-02","close":292.289},{"date":"2026-06-03","close":286.1976},{"date":"2026-06-04","close":293.1549},{"date":"2026-06-05","close":291.6719},{"date":"2026-06-08","close":290.8955},{"date":"2026-06-09","close":296.131},{"date":"2026-06-10","close":287.7802},{"date":"2026-06-11","close":299.545},{"date":"2026-06-12","close":296.2902},{"date":"2026-06-15","close":298.261},{"date":"2026-06-16","close":297.1164},{"date":"2026-06-17","close":295.5039},{"date":"2026-06-18","close":284.0974},{"date":"2026-06-22","close":276.8912},{"date":"2026-06-23","close":282.1565},{"date":"2026-06-24","close":278.3146},{"date":"2026-06-25","close":277.787},{"date":"2026-06-26","close":280.6735},{"date":"2026-06-29","close":276.095},{"date":"2026-06-30","close":278.5833},{"date":"2026-07-01","close":277.6676},{"date":"2026-07-02","close":290.1391},{"date":"2026-07-06","close":292.727},{"date":"2026-07-07","close":288.1086},{"date":"2026-07-08","close":288.1186},{"date":"2026-07-09","close":284.8738},{"date":"2026-07-10","close":284.7544},{"date":"2026-07-13","close":283.5301},{"date":"2026-07-14","close":278.6928},{"date":"2026-07-15","close":276.4931},{"date":"2026-07-16","close":269.7846},{"date":"2026-07-17","close":267.8735},{"date":"2026-07-20","close":268.7793},{"date":"2026-07-21","close":267.5053},{"date":"2026-07-22","close":275.9855},{"date":"2026-07-23","close":285.7497},{"date":"2026-07-24","close":286.2473},{"date":"2026-07-27","close":286.9043},{"date":"2026-07-28","close":298.4999},{"date":"2026-07-29","close":279.0909},{"date":"2026-07-30","close":318.4065},{"date":"2026-07-31","close":324.9259},{"date":"2026-08-03","close":324.4283},{"date":"2026-08-04","close":321.5518},{"date":"2026-08-05","close":316.2168},{"date":"2026-08-06","close":320.2578},{"date":"2026-08-07","close":322.9651},{"date":"2026-08-10","close":329.2656},{"date":"2026-08-11","close":326.3194},{"date":"2026-08-12","close":325.2743},{"date":"2026-08-13","close":324.2391},{"date":"2026-08-14","close":326.18},{"date":"2026-08-17","close":316.8538},{"date":"2026-08-18","close":316.1272},{"date":"2026-08-19","close":310.3045},{"date":"2026-08-20","close":299.9929},{"date":"2026-08-21","close":296.8078},{"date":"2026-08-24","close":293.2545},{"date":"2026-08-25","close":289.7907},{"date":"2026-08-26","close":295.0162},{"date":"2026-08-27","close":295.9021},{"date":"2026-08-28","close":294.21},{"date":"2026-08-31","close":291.2},{"date":"2026-09-01","close":292.42},{"date":"2026-09-02","close":288.72},{"date":"2026-09-03","close":290.73},{"date":"2026-09-04","close":285.93},{"date":"2026-09-08","close":287.67},{"date":"2026-09-09","close":280.85},{"date":"2026-09-10","close":281.67},{"date":"2026-09-11","close":279.69},{"date":"2026-09-14","close":280.01},{"date":"2026-09-15","close":279.46},{"date":"2026-09-16","close":278.09},{"date":"2026-09-17","close":277.14},{"date":"2026-09-18","close":272.86},{"date":"2026-09-21","close":276.1},{"date":"2026-09-22","close":270.95},{"date":"2026-09-23","close":269.8},{"date":"2026-09-24","close":266.0},{"date":"2026-09-25","close":264.02},{"date":"2026-09-28","close":257.05},{"date":"2026-09-29","close":259.64},{"date":"2026-09-30","close":267.07},{"date":"2026-10-01","close":274.33},{"date":"2026-10-02","close":268.54},{"date":"2026-10-05","close":266.48},{"date":"2026-10-06","close":263.75},{"date":"2026-10-07","close":260.67},{"date":"2026-10-08","close":265.02},{"date":"2026-10-09","close":264.8},{"date":"2026-10-12","close":264.03},{"date":"2026-10-13","close":257.84},{"date":"2026-10-14","close":264.53},{"date":"2026-10-15","close":267.22},{"date":"2026-10-16","close":272.0},{"date":"2026-10-19","close":269.64},{"date":"2026-10-20","close":272.23},{"date":"2026-10-21","close":273.95},{"date":"2026-10-22","close":278.86},{"date":"2026-10-23","close":274.04}],"chart_data":[{"date":"2024-10-23","open":247.57,"high":247.83,"low":243.79,"close":246.61,"volume":196077,"rsi_14":47.37,"sma_20":259.65,"sma_60":264.93,"sma_120":258.96},{"date":"2024-10-24","open":245.79,"high":248.12,"low":244.73,"close":245.36,"volume":172409,"rsi_14":43.59,"sma_20":259.36,"sma_60":264.51,"sma_120":259.03},{"date":"2024-10-25","open":247.8,"high":248.99,"low":243.29,"close":244.52,"volume":274148,"rsi_14":45.28,"sma_20":258.9,"sma_60":264.29,"sma_120":259.09},{"date":"2024-10-28","open":244.88,"high":246.64,"low":243.93,"close":245.8,"volume":241006,"rsi_14":44.87,"sma_20":258.44,"sma_60":264.15,"sma_120":259.15},{"date":"2024-10-29","open":245.56,"high":248.65,"low":243.96,"close":244.45,"volume":320192,"rsi_14":42.3,"sma_20":257.9,"sma_60":264.11,"sma_120":259.2},{"date":"2024-10-30","open":246.36,"high":248.65,"low":240.95,"close":241.3,"volume":726906,"rsi_14":45.48,"sma_20":257.34,"sma_60":264.01,"sma_120":259.2},{"date":"2024-10-31","open":207.11,"high":209.31,"low":177.53,"close":178.18,"volume":2606175,"rsi_14":6.25,"sma_20":253.72,"sma_60":262.87,"sma_120":258.64},{"date":"2024-11-01","open":178.33,"high":184.53,"low":178.22,"close":182.29,"volume":1492688,"rsi_14":9.26,"sma_20":250.27,"sma_60":261.75,"sma_120":258.1},{"date":"2024-11-04","open":182.26,"high":186.07,"low":181.38,"close":184.03,"volume":849912,"rsi_14":11.28,"sma_20":247.0,"sma_60":260.61,"sma_120":257.6},{"date":"2024-11-05","open":183.99,"high":186.82,"low":181.0,"close":186.15,"volume":624400,"rsi_14":12.15,"sma_20":243.77,"sma_60":259.44,"sma_120":257.11},{"date":"2024-11-06","open":198.44,"high":201.85,"low":192.67,"close":195.76,"volume":963187,"rsi_14":20.02,"sma_20":241.02,"sma_60":258.44,"sma_120":256.67},{"date":"2024-11-07","open":195.81,"high":196.92,"low":189.57,"close":190.56,"volume":795820,"rsi_14":19.03,"sma_20":238.27,"sma_60":257.3,"sma_120":256.19},{"date":"2024-11-08","open":191.73,"high":195.82,"low":191.73,"close":195.23,"volume":431717,"rsi_14":22.73,"sma_20":235.43,"sma_60":256.18,"sma_120":255.75},{"date":"2024-11-11","open":198.23,"high":200.6,"low":196.92,"close":199.05,"volume":505244,"rsi_14":26.47,"sma_20":232.72,"sma_60":255.11,"sma_120":255.36},{"date":"2024-11-12","open":199.8,"high":200.55,"low":196.51,"close":197.1,"volume":477649,"rsi_14":26.24,"sma_20":229.99,"sma_60":254.01,"sma_120":254.94},{"date":"2024-11-13","open":196.53,"high":199.87,"low":194.74,"close":196.52,"volume":420937,"rsi_14":26.41,"sma_20":227.15,"sma_60":252.82,"sma_120":254.53},{"date":"2024-11-14","open":196.29,"high":196.78,"low":187.52,"close":188.17,"volume":541116,"rsi_14":24.63,"sma_20":223.83,"sma_60":251.55,"sma_120":254.02},{"date":"2024-11-15","open":187.85,"high":189.6,"low":185.21,"close":186.46,"volume":493576,"rsi_14":23.38,"sma_20":220.43,"sma_60":250.24,"sma_120":253.53},{"date":"2024-11-18","open":186.88,"high":189.87,"low":185.65,"close":189.1,"volume":520319,"rsi_14":25.46,"sma_20":217.18,"sma_60":248.94,"sma_120":253.1},{"date":"2024-11-19","open":189.29,"high":189.71,"low":184.39,"close":184.58,"volume":584093,"rsi_14":25.15,"sma_20":213.91,"sma_60":247.52,"sma_120":252.6},{"date":"2024-11-20","open":184.71,"high":185.28,"low":182.13,"close":183.27,"volume":521753,"rsi_14":54.87,"sma_20":210.62,"sma_60":246.08,"sma_120":252.08},{"date":"2024-11-21","open":184.86,"high":188.43,"low":183.03,"close":188.14,"volume":564260,"rsi_14":55.51,"sma_20":207.65,"sma_60":244.66,"sma_120":251.62},{"date":"2024-11-22","open":188.81,"high":193.4,"low":188.29,"close":191.65,"volume":659252,"rsi_14":56.95,"sma_20":204.91,"sma_60":243.26,"sma_120":251.19},{"date":"2024-11-25","open":192.89,"high":194.92,"low":190.78,"close":191.58,"volume":939572,"rsi_14":55.15,"sma_20":202.09,"sma_60":241.87,"sma_120":250.75},{"date":"2024-11-26","open":190.76,"high":192.14,"low":189.28,"close":190.72,"volume":573857,"rsi_14":44.28,"sma_20":199.3,"sma_60":240.58,"sma_120":250.31},{"date":"2024-11-27","open":191.17,"high":194.06,"low":191.17,"close":192.06,"volume":595687,"rsi_14":51.86,"sma_20":196.75,"sma_60":239.33,"sma_120":249.9},{"date":"2024-11-29","open":192.23,"high":194.05,"low":190.97,"close":191.96,"volume":271719,"rsi_14":43.82,"sma_20":197.39,"sma_60":238.11,"sma_120":249.48},{"date":"2024-12-02","open":192.06,"high":192.06,"low":188.7,"close":188.97,"volume":537926,"rsi_14":34.26,"sma_20":197.67,"sma_60":236.87,"sma_120":249.07},{"date":"2024-12-03","open":189.03,"high":189.09,"low":184.93,"close":186.09,"volume":471293,"rsi_14":33.42,"sma_20":197.72,"sma_60":235.61,"sma_120":248.64},{"date":"2024-12-04","open":185.74,"high":188.96,"low":184.76,"close":187.09,"volume":558708,"rsi_14":35.7,"sma_20":197.7,"sma_60":234.47,"sma_120":248.24},{"date":"2024-12-05","open":187.41,"high":187.9,"low":182.92,"close":183.19,"volume":685162,"rsi_14":40.56,"sma_20":196.98,"sma_60":233.33,"sma_120":247.83},{"date":"2024-12-06","open":184.28,"high":185.58,"low":182.11,"close":182.29,"volume":609017,"rsi_14":41.58,"sma_20":196.49,"sma_60":232.16,"sma_120":247.38},{"date":"2024-12-09","open":182.24,"high":188.24,"low":182.22,"close":187.43,"volume":824583,"rsi_14":45.75,"sma_20":196.02,"sma_60":231.02,"sma_120":246.94},{"date":"2024-12-10","open":187.27,"high":187.59,"low":182.85,"close":185.23,"volume":536063,"rsi_14":49.06,"sma_20":195.24,"sma_60":229.78,"sma_120":246.47},{"date":"2024-12-11","open":185.5,"high":186.54,"low":182.1,"close":185.75,"volume":696415,"rsi_14":51.94,"sma_20":194.58,"sma_60":228.55,"sma_120":245.99},{"date":"2024-12-12","open":185.35,"high":187.6,"low":184.28,"close":185.1,"volume":511159,"rsi_14":42.13,"sma_20":193.92,"sma_60":227.25,"sma_120":245.49},{"date":"2024-12-13","open":184.57,"high":187.55,"low":184.57,"close":186.35,"volume":523695,"rsi_14":36.86,"sma_20":193.77,"sma_60":225.98,"sma_120":244.99},{"date":"2024-12-16","open":186.35,"high":193.17,"low":186.31,"close":192.3,"volume":752902,"rsi_14":49.05,"sma_20":194.0,"sma_60":224.83,"sma_120":244.57},{"date":"2024-12-17","open":190.53,"high":192.02,"low":187.38,"close":187.66,"volume":481165,"rsi_14":43.74,"sma_20":193.86,"sma_60":223.58,"sma_120":244.11},{"date":"2024-12-18","open":190.1,"high":199.91,"low":188.38,"close":188.58,"volume":988413,"rsi_14":43.04,"sma_20":194.0,"sma_60":222.53,"sma_120":243.68},{"date":"2024-12-19","open":188.58,"high":189.6,"low":181.75,"close":181.96,"volume":716325,"rsi_14":37.36,"sma_20":193.87,"sma_60":221.38,"sma_120":243.19},{"date":"2024-12-20","open":185.37,"high":191.98,"low":184.65,"close":184.71,"volume":2470381,"rsi_14":44.59,"sma_20":193.63,"sma_60":220.21,"sma_120":242.71},{"date":"2024-12-23","open":184.47,"high":187.8,"low":182.9,"close":184.68,"volume":606843,"rsi_14":48.06,"sma_20":193.2,"sma_60":219.0,"sma_120":242.25},{"date":"2024-12-24","open":184.28,"high":186.67,"low":184.08,"close":186.66,"volume":142010,"rsi_14":49.43,"sma_20":192.88,"sma_60":217.8,"sma_120":241.83},{"date":"2024-12-26","open":186.32,"high":188.48,"low":185.91,"close":186.05,"volume":359487,"rsi_14":54.18,"sma_20":192.57,"sma_60":216.59,"sma_120":241.4},{"date":"2024-12-27","open":184.81,"high":186.61,"low":183.39,"close":184.69,"volume":332379,"rsi_14":53.46,"sma_20":192.12,"sma_60":215.4,"sma_120":240.97},{"date":"2024-12-30","open":182.59,"high":184.56,"low":180.75,"close":182.74,"volume":366125,"rsi_14":42.54,"sma_20":191.65,"sma_60":214.25,"sma_120":240.48},{"date":"2024-12-31","open":183.2,"high":185.08,"low":181.69,"close":183.28,"volume":342764,"rsi_14":46.73,"sma_20":191.35,"sma_60":213.1,"sma_120":239.96},{"date":"2025-01-02","open":184.12,"high":185.24,"low":181.46,"close":181.96,"volume":328590,"rsi_14":43.8,"sma_20":191.14,"sma_60":211.95,"sma_120":239.43},{"date":"2025-01-03","open":182.2,"high":183.25,"low":181.65,"close":182.42,"volume":403664,"rsi_14":45.58,"sma_20":190.9,"sma_60":210.79,"sma_120":238.87},{"date":"2025-01-06","open":183.59,"high":184.58,"low":180.69,"close":181.08,"volume":493023,"rsi_14":41.35,"sma_20":190.79,"sma_60":209.6,"sma_120":238.2},{"date":"2025-01-07","open":182.21,"high":185.35,"low":181.69,"close":183.36,"volume":469816,"rsi_14":33.33,"sma_20":190.85,"sma_60":208.54,"sma_120":237.55},{"date":"2025-01-08","open":183.28,"high":185.01,"low":180.64,"close":183.95,"volume":342127,"rsi_14":41.85,"sma_20":190.67,"sma_60":207.37,"sma_120":236.9},{"date":"2025-01-10","open":182.35,"high":184.67,"low":181.38,"close":184.3,"volume":370192,"rsi_14":40.35,"sma_20":190.62,"sma_60":206.19,"sma_120":236.29},{"date":"2025-01-13","open":184.81,"high":189.98,"low":183.35,"close":189.26,"volume":464003,"rsi_14":67.77,"sma_20":190.8,"sma_60":205.12,"sma_120":235.7},{"date":"2025-01-14","open":189.25,"high":191.6,"low":187.32,"close":191.48,"volume":429523,"rsi_14":66.91,"sma_20":191.13,"sma_60":204.07,"sma_120":235.12},{"date":"2025-01-15","open":194.34,"high":194.41,"low":190.77,"close":192.72,"volume":346307,"rsi_14":68.95,"sma_20":191.46,"sma_60":203.02,"sma_120":234.57},{"date":"2025-01-16","open":192.22,"high":196.22,"low":190.73,"close":194.97,"volume":411167,"rsi_14":69.33,"sma_20":191.59,"sma_60":202.01,"sma_120":233.96},{"date":"2025-01-17","open":196.4,"high":197.92,"low":194.54,"close":196.45,"volume":640658,"rsi_14":73.26,"sma_20":192.05,"sma_60":201.03,"sma_120":233.35},{"date":"2025-01-21","open":198.62,"high":202.94,"low":198.34,"close":202.33,"volume":549279,"rsi_14":82.85,"sma_20":192.76,"sma_60":200.22,"sma_120":232.77},{"date":"2025-01-22","open":201.26,"high":201.42,"low":198.69,"close":198.99,"volume":590085,"rsi_14":78.78,"sma_20":193.63,"sma_60":199.37,"sma_120":232.15},{"date":"2025-01-23","open":200.12,"high":200.93,"low":193.85,"close":197.99,"volume":482253,"rsi_14":75.63,"sma_20":194.32,"sma_60":198.53,"sma_120":231.52},{"date":"2025-01-24","open":197.58,"high":198.05,"low":195.76,"close":196.62,"volume":337871,"rsi_14":75.48,"sma_20":194.93,"sma_60":197.68,"sma_120":230.98},{"date":"2025-01-27","open":197.23,"high":200.37,"low":195.57,"close":196.88,"volume":414358,"rsi_14":75.31,"sma_20":195.46,"sma_60":196.81,"sma_120":230.48},{"date":"2025-01-28","open":197.08,"high":197.08,"low":187.95,"close":189.87,"volume":495196,"rsi_14":62.85,"sma_20":195.66,"sma_60":195.84,"sma_120":229.98},{"date":"2025-01-29","open":189.43,"high":191.11,"low":186.16,"close":187.08,"volume":559747,"rsi_14":55.36,"sma_20":195.78,"sma_60":194.88,"sma_120":229.45},{"date":"2025-01-30","open":187.45,"high":189.91,"low":185.13,"close":189.61,"volume":469275,"rsi_14":57.72,"sma_20":196.14,"sma_60":195.06,"sma_120":228.97},{"date":"2025-01-31","open":190.22,"high":192.25,"low":188.38,"close":191.32,"volume":388538,"rsi_14":59.23,"sma_20":196.55,"sma_60":195.19,"sma_120":228.47},{"date":"2025-02-03","open":189.18,"high":191.94,"low":185.84,"close":190.64,"volume":549678,"rsi_14":52.04,"sma_20":197.0,"sma_60":195.29,"sma_120":227.95},{"date":"2025-02-04","open":189.76,"high":191.59,"low":188.9,"close":189.86,"volume":395484,"rsi_14":47.49,"sma_20":197.38,"sma_60":195.33,"sma_120":227.38},{"date":"2025-02-05","open":191.42,"high":191.91,"low":188.27,"close":189.69,"volume":645757,"rsi_14":45.16,"sma_20":197.83,"sma_60":195.2,"sma_120":226.82},{"date":"2025-02-06","open":166.03,"high":169.73,"low":154.1,"close":154.94,"volume":2389532,"rsi_14":18.61,"sma_20":196.36,"sma_60":194.57,"sma_120":225.93},{"date":"2025-02-07","open":157.14,"high":164.84,"low":157.08,"close":163.42,"volume":1683147,"rsi_14":26.65,"sma_20":195.3,"sma_60":194.0,"sma_120":225.09},{"date":"2025-02-10","open":164.14,"high":167.79,"low":162.46,"close":163.2,"volume":801276,"rsi_14":19.94,"sma_20":194.21,"sma_60":193.36,"sma_120":224.24},{"date":"2025-02-11","open":162.46,"high":163.14,"low":160.57,"close":162.72,"volume":567283,"rsi_14":20.85,"sma_20":192.85,"sma_60":192.74,"sma_120":223.38},{"date":"2025-02-12","open":161.21,"high":162.86,"low":157.96,"close":158.57,"volume":721344,"rsi_14":19.85,"sma_20":191.15,"sma_60":192.07,"sma_120":222.44},{"date":"2025-02-13","open":160.03,"high":160.74,"low":155.85,"close":155.98,"volume":787525,"rsi_14":19.49,"sma_20":189.26,"sma_60":191.49,"sma_120":221.52},{"date":"2025-02-14","open":157.1,"high":158.46,"low":154.61,"close":156.41,"volume":848384,"rsi_14":19.7,"sma_20":187.27,"sma_60":190.95,"sma_120":220.6},{"date":"2025-02-18","open":160.03,"high":166.3,"low":159.73,"close":164.6,"volume":1212357,"rsi_14":31.4,"sma_20":185.63,"sma_60":190.51,"sma_120":219.73},{"date":"2025-02-19","open":165.85,"high":169.26,"low":165.7,"close":168.54,"volume":1099041,"rsi_14":36.58,"sma_20":183.88,"sma_60":190.21,"sma_120":218.87},{"date":"2025-02-20","open":169.09,"high":174.47,"low":168.55,"close":172.53,"volume":903787,"rsi_14":37.9,"sma_20":182.52,"sma_60":190.01,"sma_120":218.04},{"date":"2025-02-21","open":172.18,"high":172.92,"low":165.07,"close":165.16,"volume":830205,"rsi_14":32.84,"sma_20":180.83,"sma_60":189.59,"sma_120":217.13},{"date":"2025-02-24","open":166.5,"high":167.53,"low":163.68,"close":163.73,"volume":820663,"rsi_14":32.52,"sma_20":179.13,"sma_60":189.09,"sma_120":216.18},{"date":"2025-02-25","open":163.91,"high":170.61,"low":163.75,"close":170.2,"volume":1143101,"rsi_14":38.1,"sma_20":177.76,"sma_60":188.7,"sma_120":215.28},{"date":"2025-02-26","open":170.5,"high":171.32,"low":166.9,"close":167.97,"volume":727943,"rsi_14":37.18,"sma_20":176.63,"sma_60":188.29,"sma_120":214.43},{"date":"2025-02-27","open":168.39,"high":170.58,"low":167.38,"close":169.03,"volume":769512,"rsi_14":63.81,"sma_20":175.7,"sma_60":187.87,"sma_120":213.6},{"date":"2025-02-28","open":169.26,"high":171.79,"low":167.69,"close":171.62,"volume":2520949,"rsi_14":57.85,"sma_20":174.7,"sma_60":187.5,"sma_120":212.8},{"date":"2025-03-03","open":174.6,"high":174.93,"low":167.01,"close":168.79,"volume":1292393,"rsi_14":54.61,"sma_20":173.47,"sma_60":187.13,"sma_120":212.0},{"date":"2025-03-04","open":166.22,"high":171.69,"low":163.92,"close":168.42,"volume":921726,"rsi_14":54.75,"sma_20":172.26,"sma_60":186.8,"sma_120":211.2},{"date":"2025-03-05","open":182.3,"high":190.85,"low":176.92,"close":189.23,"volume":1782898,"rsi_14":73.25,"sma_20":172.15,"sma_60":186.81,"sma_120":210.64},{"date":"2025-03-06","open":187.58,"high":191.01,"low":183.17,"close":189.56,"volume":1178310,"rsi_14":76.53,"sma_20":172.07,"sma_60":186.9,"sma_120":210.11},{"date":"2025-03-07","open":187.58,"high":193.38,"low":186.2,"close":191.55,"volume":929276,"rsi_14":77.11,"sma_20":173.88,"sma_60":187.03,"sma_120":209.59},{"date":"2025-03-10","open":188.98,"high":199.67,"low":188.8,"close":192.59,"volume":1037272,"rsi_14":74.13,"sma_20":175.31,"sma_60":187.09,"sma_120":209.05},{"date":"2025-03-11","open":192.46,"high":192.46,"low":186.06,"close":190.61,"volume":947106,"rsi_14":69.46,"sma_20":176.64,"sma_60":187.16,"sma_120":208.47},{"date":"2025-03-12","open":189.99,"high":191.44,"low":183.77,"close":187.41,"volume":498965,"rsi_14":62.88,"sma_20":177.84,"sma_60":187.16,"sma_120":207.86},{"date":"2025-03-13","open":187.25,"high":193.67,"low":187.25,"close":191.1,"volume":755108,"rsi_14":75.26,"sma_20":179.44,"sma_60":187.24,"sma_120":207.24},{"date":"2025-03-14","open":191.97,"high":193.71,"low":190.44,"close":191.74,"volume":790787,"rsi_14":77.86,"sma_20":181.21,"sma_60":187.31,"sma_120":206.64},{"date":"2025-03-17","open":192.18,"high":204.09,"low":192.18,"close":202.46,"volume":1200831,"rsi_14":79.64,"sma_20":183.5,"sma_60":187.45,"sma_120":206.14},{"date":"2025-03-18","open":201.79,"high":205.27,"low":199.83,"close":203.87,"volume":681779,"rsi_14":83.67,"sma_20":185.44,"sma_60":187.71,"sma_120":205.64},{"date":"2025-03-19","open":203.4,"high":206.49,"low":202.05,"close":202.75,"volume":518818,"rsi_14":81.52,"sma_20":187.13,"sma_60":187.92,"sma_120":205.23},{"date":"2025-03-20","open":201.62,"high":201.75,"low":196.25,"close":197.16,"volume":651241,"rsi_14":72.92,"sma_20":188.32,"sma_60":188.16,"sma_120":204.77},{"date":"2025-03-21","open":196.98,"high":198.93,"low":194.52,"close":196.93,"volume":1446305,"rsi_14":76.49,"sma_20":189.88,"sma_60":188.34,"sma_120":204.28},{"date":"2025-03-24","open":197.73,"high":202.07,"low":196.7,"close":201.25,"volume":525721,"rsi_14":78.76,"sma_20":191.73,"sma_60":188.6,"sma_120":203.8},{"date":"2025-03-25","open":200.86,"high":202.96,"low":199.6,"close":201.6,"volume":557428,"rsi_14":66.9,"sma_20":193.27,"sma_60":188.83,"sma_120":203.32},{"date":"2025-03-26","open":201.72,"high":202.48,"low":197.88,"close":198.69,"volume":438258,"rsi_14":61.65,"sma_20":194.77,"sma_60":189.02,"sma_120":202.8},{"date":"2025-03-27","open":198.98,"high":200.26,"low":196.22,"close":198.57,"volume":350559,"rsi_14":59.4,"sma_20":196.22,"sma_60":189.23,"sma_120":202.32},{"date":"2025-03-28","open":198.3,"high":201.19,"low":198.23,"close":200.69,"volume":560259,"rsi_14":60.55,"sma_20":197.71,"sma_60":189.51,"sma_120":201.88},{"date":"2025-03-31","open":199.41,"high":202.02,"low":197.73,"close":199.44,"volume":666745,"rsi_14":61.71,"sma_20":199.27,"sma_60":189.77,"sma_120":201.43},{"date":"2025-04-01","open":199.81,"high":200.67,"low":196.33,"close":197.64,"volume":549872,"rsi_14":64.11,"sma_20":200.77,"sma_60":190.01,"sma_120":200.98},{"date":"2025-04-02","open":195.49,"high":200.8,"low":194.47,"close":200.31,"volume":500248,"rsi_14":63.06,"sma_20":201.33,"sma_60":190.29,"sma_120":200.54},{"date":"2025-04-03","open":197.94,"high":202.27,"low":192.78,"close":194.73,"volume":690687,"rsi_14":53.72,"sma_20":201.6,"sma_60":190.5,"sma_120":200.05},{"date":"2025-04-04","open":189.76,"high":191.51,"low":180.44,"close":180.78,"volume":855917,"rsi_14":25.03,"sma_20":201.05,"sma_60":190.43,"sma_120":199.48},{"date":"2025-04-07","open":177.19,"high":185.81,"low":173.42,"close":179.18,"volume":826364,"rsi_14":21.69,"sma_20":200.36,"sma_60":190.32,"sma_120":198.85},{"date":"2025-04-08","open":188.64,"high":191.26,"low":180.3,"close":183.31,"volume":822859,"rsi_14":29.16,"sma_20":199.99,"sma_60":190.28,"sma_120":198.24},{"date":"2025-04-09","open":178.76,"high":197.97,"low":178.67,"close":195.57,"volume":1009101,"rsi_14":48.51,"sma_20":200.41,"sma_60":190.36,"sma_120":197.74},{"date":"2025-04-10","open":192.42,"high":199.18,"low":190.92,"close":196.36,"volume":836729,"rsi_14":49.47,"sma_20":200.68,"sma_60":190.42,"sma_120":197.25},{"date":"2025-04-11","open":203.96,"high":213.85,"low":202.69,"close":210.88,"volume":1474113,"rsi_14":57.52,"sma_20":201.65,"sma_60":190.71,"sma_120":196.86},{"date":"2025-04-14","open":211.81,"high":216.48,"low":208.6,"close":214.99,"volume":1152197,"rsi_14":59.87,"sma_20":202.3,"sma_60":191.02,"sma_120":196.51},{"date":"2025-04-15","open":213.73,"high":216.52,"low":212.51,"close":213.07,"volume":722789,"rsi_14":60.76,"sma_20":202.77,"sma_60":191.28,"sma_120":196.15},{"date":"2025-04-16","open":211.37,"high":213.58,"low":208.83,"close":210.74,"volume":614886,"rsi_14":58.81,"sma_20":203.17,"sma_60":191.4,"sma_120":195.81},{"date":"2025-04-17","open":209.22,"high":215.42,"low":208.77,"close":214.53,"volume":793549,"rsi_14":59.79,"sma_20":204.06,"sma_60":191.63,"sma_120":195.5},{"date":"2025-04-21","open":213.4,"high":216.55,"low":210.51,"close":212.95,"volume":478148,"rsi_14":59.51,"sma_20":204.88,"sma_60":191.86,"sma_120":195.2},{"date":"2025-04-22","open":210.38,"high":214.66,"low":206.72,"close":212.32,"volume":871717,"rsi_14":60.51,"sma_20":205.45,"sma_60":192.1,"sma_120":194.89},{"date":"2025-04-23","open":214.06,"high":216.26,"low":210.6,"close":213.02,"volume":793437,"rsi_14":59.36,"sma_20":206.03,"sma_60":192.35,"sma_120":194.58},{"date":"2025-04-24","open":214.82,"high":217.24,"low":212.12,"close":216.9,"volume":824400,"rsi_14":66.75,"sma_20":206.96,"sma_60":192.79,"sma_120":194.32},{"date":"2025-04-25","open":217.35,"high":221.29,"low":217.35,"close":220.95,"volume":570330,"rsi_14":85.68,"sma_20":208.11,"sma_60":193.34,"sma_120":194.11},{"date":"2025-04-28","open":226.77,"high":227.11,"low":220.45,"close":223.2,"volume":679130,"rsi_14":88.65,"sma_20":209.26,"sma_60":193.89,"sma_120":194.47},{"date":"2025-04-29","open":221.93,"high":226.61,"low":221.93,"close":225.18,"volume":504010,"rsi_14":88.21,"sma_20":210.58,"sma_60":194.44,"sma_120":194.82},{"date":"2025-04-30","open":224.83,"high":225.76,"low":221.3,"close":225.15,"volume":748895,"rsi_14":84.75,"sma_20":211.98,"sma_60":195.0,"sma_120":195.14},{"date":"2025-05-01","open":232.5,"high":232.64,"low":217.02,"close":222.35,"volume":1063413,"rsi_14":79.16,"sma_20":213.11,"sma_60":195.53,"sma_120":195.43},{"date":"2025-05-02","open":224.98,"high":227.6,"low":218.48,"close":224.83,"volume":668974,"rsi_14":71.45,"sma_20":214.65,"sma_60":196.11,"sma_120":195.65},{"date":"2025-05-05","open":226.39,"high":229.15,"low":223.78,"close":227.92,"volume":604241,"rsi_14":70.52,"sma_20":217.06,"sma_60":197.33,"sma_120":195.95},{"date":"2025-05-06","open":225.94,"high":228.51,"low":224.28,"close":227.65,"volume":504577,"rsi_14":74.43,"sma_20":219.54,"sma_60":198.4,"sma_120":196.2},{"date":"2025-05-07","open":226.39,"high":228.94,"low":224.97,"close":225.02,"volume":429008,"rsi_14":73.68,"sma_20":221.68,"sma_60":199.44,"sma_120":196.4},{"date":"2025-05-08","open":226.26,"high":229.34,"low":224.32,"close":227.7,"volume":522325,"rsi_14":72.67,"sma_20":223.32,"sma_60":200.52,"sma_120":196.63},{"date":"2025-05-09","open":229.7,"high":229.97,"low":225.03,"close":226.41,"volume":329322,"rsi_14":73.41,"sma_20":224.86,"sma_60":201.66,"sma_120":196.86},{"date":"2025-05-12","open":229.7,"high":230.29,"low":222.55,"close":224.56,"volume":530135,"rsi_14":70.42,"sma_20":225.56,"sma_60":202.81,"sma_120":197.15},{"date":"2025-05-13","open":224.21,"high":224.55,"low":219.66,"close":220.64,"volume":479292,"rsi_14":61.48,"sma_20":225.85,"sma_60":203.88,"sma_120":197.42},{"date":"2025-05-14","open":220.35,"high":220.6,"low":214.76,"close":218.08,"volume":522299,"rsi_14":51.86,"sma_20":226.1,"sma_60":204.77,"sma_120":197.64},{"date":"2025-05-15","open":222.23,"high":223.88,"low":219.26,"close":223.02,"volume":385745,"rsi_14":53.15,"sma_20":226.73,"sma_60":205.68,"sma_120":197.95},{"date":"2025-05-16","open":223.85,"high":225.25,"low":221.9,"close":224.86,"volume":311397,"rsi_14":52.57,"sma_20":227.26,"sma_60":206.55,"sma_120":198.28},{"date":"2025-05-19","open":224.38,"high":227.03,"low":222.62,"close":224.18,"volume":518393,"rsi_14":48.4,"sma_20":227.83,"sma_60":207.53,"sma_120":198.56},{"date":"2025-05-20","open":223.28,"high":224.82,"low":221.6,"close":222.88,"volume":420442,"rsi_14":46.49,"sma_20":228.37,"sma_60":208.52,"sma_120":198.8},{"date":"2025-05-21","open":222.87,"high":222.87,"low":217.85,"close":218.34,"volume":453286,"rsi_14":44.12,"sma_20":228.65,"sma_60":209.32,"sma_120":199.01},{"date":"2025-05-22","open":217.53,"high":221.01,"low":215.76,"close":219.43,"volume":551601,"rsi_14":41.73,"sma_20":228.78,"sma_60":210.17,"sma_120":199.23},{"date":"2025-05-23","open":217.19,"high":220.54,"low":216.36,"close":219.67,"volume":256873,"rsi_14":36.17,"sma_20":228.71,"sma_60":211.01,"sma_120":199.44},{"date":"2025-05-27","open":221.88,"high":222.88,"low":219.88,"close":222.7,"volume":366230,"rsi_14":42.41,"sma_20":228.68,"sma_60":211.88,"sma_120":199.69},{"date":"2025-05-28","open":223.5,"high":224.07,"low":220.17,"close":220.51,"volume":315844,"rsi_14":42.99,"sma_20":228.45,"sma_60":212.77,"sma_120":199.95},{"date":"2025-05-29","open":219.45,"high":220.06,"low":217.2,"close":218.64,"volume":1057972,"rsi_14":35.55,"sma_20":228.11,"sma_60":213.62,"sma_120":200.21},{"date":"2025-05-30","open":218.06,"high":220.23,"low":216.17,"close":219.36,"volume":590940,"rsi_14":36.34,"sma_20":227.89,"sma_60":214.11,"sma_120":200.46},{"date":"2025-06-02","open":219.2,"high":219.8,"low":216.28,"close":219.1,"volume":446351,"rsi_14":38.33,"sma_20":227.53,"sma_60":214.59,"sma_120":200.74},{"date":"2025-06-03","open":220.47,"high":225.23,"low":218.49,"close":224.17,"volume":491599,"rsi_14":53.61,"sma_20":227.27,"sma_60":215.13,"sma_120":201.08},{"date":"2025-06-04","open":225.19,"high":225.19,"low":221.02,"close":221.06,"volume":463467,"rsi_14":52.67,"sma_20":226.86,"sma_60":215.59,"sma_120":201.34},{"date":"2025-06-05","open":221.72,"high":222.14,"low":219.06,"close":221.05,"volume":484341,"rsi_14":43.6,"sma_20":226.59,"sma_60":216.09,"sma_120":201.62},{"date":"2025-06-06","open":222.23,"high":224.24,"low":221.26,"close":222.73,"volume":312982,"rsi_14":43.21,"sma_20":226.27,"sma_60":216.67,"sma_120":201.91},{"date":"2025-06-09","open":223.24,"high":225.3,"low":220.46,"close":224.28,"volume":483389,"rsi_14":47.64,"sma_20":226.09,"sma_60":217.21,"sma_120":202.22},{"date":"2025-06-10","open":223.75,"high":223.85,"low":218.62,"close":219.59,"volume":443430,"rsi_14":42.27,"sma_20":225.77,"sma_60":217.66,"sma_120":202.48},{"date":"2025-06-11","open":219.07,"high":222.52,"low":211.47,"close":222.39,"volume":548169,"rsi_14":54.82,"sma_20":225.79,"sma_60":217.98,"sma_120":202.72},{"date":"2025-06-12","open":221.08,"high":225.49,"low":219.78,"close":225.32,"volume":329239,"rsi_14":57.56,"sma_20":226.09,"sma_60":218.32,"sma_120":203.01},{"date":"2025-06-13","open":229.28,"high":231.97,"low":226.18,"close":228.87,"volume":455851,"rsi_14":61.76,"sma_20":226.32,"sma_60":218.74,"sma_120":203.33},{"date":"2025-06-16","open":230.84,"high":230.84,"low":222.98,"close":225.45,"volume":546661,"rsi_14":52.07,"sma_20":226.28,"sma_60":219.2,"sma_120":203.68},{"date":"2025-06-17","open":226.18,"high":230.58,"low":223.23,"close":230.19,"volume":544800,"rsi_14":61.48,"sma_20":226.52,"sma_60":219.74,"sma_120":204.04},{"date":"2025-06-18","open":232.51,"high":235.32,"low":229.26,"close":230.32,"volume":524350,"rsi_14":64.99,"sma_20":226.83,"sma_60":220.22,"sma_120":204.41},{"date":"2025-06-20","open":230.9,"high":231.86,"low":226.89,"close":230.65,"volume":1555744,"rsi_14":66.48,"sma_20":227.38,"sma_60":220.69,"sma_120":204.76},{"date":"2025-06-23","open":231.89,"high":235.7,"low":231.3,"close":233.16,"volume":495988,"rsi_14":69.25,"sma_20":228.02,"sma_60":221.25,"sma_120":205.14},{"date":"2025-06-24","open":229.94,"high":230.36,"low":225.91,"close":227.78,"volume":379798,"rsi_14":54.9,"sma_20":228.36,"sma_60":221.73,"sma_120":205.48},{"date":"2025-06-25","open":227.6,"high":232.16,"low":224.89,"close":231.22,"volume":612971,"rsi_14":63.67,"sma_20":228.72,"sma_60":222.22,"sma_120":205.87},{"date":"2025-06-26","open":232.8,"high":237.84,"low":232.27,"close":235.85,"volume":292808,"rsi_14":67.72,"sma_20":229.44,"sma_60":222.82,"sma_120":206.29},{"date":"2025-06-27","open":234.36,"high":235.51,"low":232.72,"close":234.69,"volume":515997,"rsi_14":64.5,"sma_20":230.18,"sma_60":223.43,"sma_120":206.72},{"date":"2025-06-30","open":235.24,"high":238.02,"low":233.23,"close":237.45,"volume":315932,"rsi_14":65.51,"sma_20":231.1,"sma_60":224.04,"sma_120":207.16},{"date":"2025-07-01","open":235.7,"high":243.64,"low":235.57,"close":242.22,"volume":521514,"rsi_14":76.6,"sma_20":232.28,"sma_60":224.82,"sma_120":207.66},{"date":"2025-07-02","open":240.55,"high":246.41,"low":238.59,"close":246.0,"volume":446118,"rsi_14":77.12,"sma_20":233.39,"sma_60":225.91,"sma_120":208.17},{"date":"2025-07-03","open":244.15,"high":248.88,"low":243.53,"close":247.89,"volume":304186,"rsi_14":76.57,"sma_20":234.75,"sma_60":227.05,"sma_120":208.69},{"date":"2025-07-07","open":249.43,"high":252.36,"low":248.18,"close":249.32,"volume":403229,"rsi_14":75.34,"sma_20":236.19,"sma_60":228.15,"sma_120":209.22},{"date":"2025-07-08","open":248.47,"high":248.65,"low":242.25,"close":243.83,"volume":560252,"rsi_14":71.66,"sma_20":237.26,"sma_60":228.95,"sma_120":209.66},{"date":"2025-07-09","open":244.73,"high":246.04,"low":242.91,"close":244.79,"volume":290347,"rsi_14":68.88,"sma_20":238.31,"sma_60":229.75,"sma_120":210.09},{"date":"2025-07-10","open":247.4,"high":254.16,"low":245.85,"close":253.82,"volume":657065,"rsi_14":74.71,"sma_20":240.05,"sma_60":230.46,"sma_120":210.58},{"date":"2025-07-11","open":252.91,"high":254.82,"low":249.65,"close":253.89,"volume":367526,"rsi_14":74.57,"sma_20":241.65,"sma_60":231.09,"sma_120":211.06},{"date":"2025-07-14","open":253.22,"high":255.29,"low":250.75,"close":254.21,"volume":374686,"rsi_14":73.33,"sma_20":243.12,"sma_60":231.77,"sma_120":211.52},{"date":"2025-07-15","open":253.24,"high":255.22,"low":249.0,"close":249.47,"volume":340635,"rsi_14":74.39,"sma_20":244.16,"sma_60":232.41,"sma_120":211.9},{"date":"2025-07-16","open":249.61,"high":251.53,"low":246.85,"close":249.6,"volume":416140,"rsi_14":72.34,"sma_20":245.39,"sma_60":232.98,"sma_120":212.31},{"date":"2025-07-17","open":249.78,"high":251.92,"low":249.38,"close":251.11,"volume":322823,"rsi_14":70.06,"sma_20":246.46,"sma_60":233.6,"sma_120":212.73},{"date":"2025-07-18","open":250.78,"high":253.33,"low":247.66,"close":250.26,"volume":542989,"rsi_14":70.65,"sma_20":247.47,"sma_60":234.22,"sma_120":213.16},{"date":"2025-07-21","open":251.26,"high":251.26,"low":247.91,"close":248.73,"volume":334217,"rsi_14":65.45,"sma_20":248.39,"sma_60":234.81,"sma_120":213.58},{"date":"2025-07-22","open":246.74,"high":251.19,"low":246.74,"close":249.74,"volume":365207,"rsi_14":61.49,"sma_20":249.23,"sma_60":235.34,"sma_120":214.06},{"date":"2025-07-23","open":252.9,"high":261.19,"low":252.9,"close":261.15,"volume":587253,"rsi_14":68.77,"sma_20":250.93,"sma_60":236.0,"sma_120":214.67},{"date":"2025-07-24","open":260.32,"high":263.55,"low":258.39,"close":258.96,"volume":371758,"rsi_14":63.6,"sma_20":252.34,"sma_60":236.58,"sma_120":215.24},{"date":"2025-07-25","open":258.72,"high":261.41,"low":257.11,"close":260.42,"volume":327592,"rsi_14":63.64,"sma_20":253.59,"sma_60":237.16,"sma_120":215.8},{"date":"2025-07-28","open":260.6,"high":260.79,"low":256.67,"close":258.13,"volume":315614,"rsi_14":69.06,"sma_20":254.78,"sma_60":237.69,"sma_120":216.35},{"date":"2025-07-29","open":258.38,"high":258.58,"low":254.47,"close":255.26,"volume":281021,"rsi_14":65.35,"sma_20":255.75,"sma_60":238.25,"sma_120":216.89},{"date":"2025-07-30","open":255.61,"high":256.4,"low":250.97,"close":252.99,"volume":540357,"rsi_14":50.64,"sma_20":256.36,"sma_60":238.72,"sma_120":217.41},{"date":"2025-07-31","open":272.71,"high":286.87,"low":271.64,"close":272.9,"volume":2039009,"rsi_14":69.8,"sma_20":257.8,"sma_60":239.48,"sma_120":218.41},{"date":"2025-08-01","open":270.95,"high":272.9,"low":261.63,"close":264.06,"volume":770095,"rsi_14":59.3,"sma_20":258.68,"sma_60":240.1,"sma_120":219.25},{"date":"2025-08-04","open":264.59,"high":267.18,"low":259.15,"close":259.99,"volume":417624,"rsi_14":59.95,"sma_20":259.29,"sma_60":240.69,"sma_120":220.06},{"date":"2025-08-05","open":259.7,"high":265.68,"low":258.88,"close":265.13,"volume":591188,"rsi_14":63.08,"sma_20":260.44,"sma_60":241.32,"sma_120":220.92},{"date":"2025-08-06","open":266.18,"high":267.09,"low":261.38,"close":261.77,"volume":403456,"rsi_14":59.02,"sma_20":261.37,"sma_60":241.92,"sma_120":221.79},{"date":"2025-08-07","open":262.68,"high":262.68,"low":253.46,"close":260.75,"volume":476195,"rsi_14":58.86,"sma_20":261.78,"sma_60":242.53,"sma_120":222.67},{"date":"2025-08-08","open":261.87,"high":266.18,"low":258.44,"close":259.03,"volume":469116,"rsi_14":58.69,"sma_20":262.11,"sma_60":243.18,"sma_120":223.53},{"date":"2025-08-11","open":258.1,"high":264.23,"low":258.1,"close":260.95,"volume":391285,"rsi_14":59.25,"sma_20":262.52,"sma_60":243.91,"sma_120":224.34},{"date":"2025-08-12","open":260.53,"high":262.69,"low":259.13,"close":262.27,"volume":351383,"rsi_14":52.09,"sma_20":263.23,"sma_60":244.57,"sma_120":225.13},{"date":"2025-08-13","open":264.08,"high":265.67,"low":260.03,"close":263.67,"volume":337768,"rsi_14":55.3,"sma_20":264.01,"sma_60":245.23,"sma_120":225.89},{"date":"2025-08-14","open":263.31,"high":265.86,"low":261.43,"close":261.74,"volume":236920,"rsi_14":52.28,"sma_20":264.62,"sma_60":245.86,"sma_120":226.7},{"date":"2025-08-15","open":260.74,"high":261.29,"low":259.66,"close":260.56,"volume":346614,"rsi_14":53.3,"sma_20":265.21,"sma_60":246.5,"sma_120":227.51},{"date":"2025-08-18","open":261.15,"high":263.86,"low":260.33,"close":261.88,"volume":328140,"rsi_14":55.97,"sma_20":265.94,"sma_60":247.24,"sma_120":228.28},{"date":"2025-08-19","open":260.27,"high":262.13,"low":257.47,"close":259.73,"volume":629432,"rsi_14":56.09,"sma_20":266.51,"sma_60":247.92,"sma_120":229.05},{"date":"2025-08-20","open":259.33,"high":262.2,"low":257.04,"close":261.38,"volume":433457,"rsi_14":34.44,"sma_20":266.59,"sma_60":248.63,"sma_120":229.82},{"date":"2025-08-21","open":260.82,"high":261.82,"low":258.89,"close":260.78,"volume":242272,"rsi_14":44.3,"sma_20":266.75,"sma_60":249.27,"sma_120":230.58},{"date":"2025-08-22","open":262.23,"high":265.82,"low":262.23,"close":264.21,"volume":358981,"rsi_14":57.5,"sma_20":267.0,"sma_60":250.01,"sma_120":231.39},{"date":"2025-08-25","open":264.75,"high":265.82,"low":263.96,"close":264.93,"volume":342616,"rsi_14":49.59,"sma_20":267.42,"sma_60":250.79,"sma_120":232.21},{"date":"2025-08-26","open":264.33,"high":267.85,"low":263.38,"close":265.93,"volume":432758,"rsi_14":59.73,"sma_20":267.96,"sma_60":251.6,"sma_120":232.86},{"date":"2025-08-27","open":265.75,"high":270.99,"low":265.51,"close":270.48,"volume":393304,"rsi_14":69.54,"sma_20":268.86,"sma_60":252.5,"sma_120":233.55},{"date":"2025-08-28","open":270.49,"high":271.38,"low":267.2,"close":269.38,"volume":448136,"rsi_14":71.33,"sma_20":268.68,"sma_60":253.29,"sma_120":234.21},{"date":"2025-08-29","open":270.16,"high":271.63,"low":265.91,"close":266.32,"volume":363983,"rsi_14":57.58,"sma_20":268.72,"sma_60":254.05,"sma_120":234.82},{"date":"2025-09-02","open":265.19,"high":267.77,"low":263.1,"close":265.26,"volume":453578,"rsi_14":53.16,"sma_20":268.93,"sma_60":254.8,"sma_120":235.44},{"date":"2025-09-03","open":265.83,"high":265.86,"low":262.2,"close":264.89,"volume":451723,"rsi_14":49.81,"sma_20":268.85,"sma_60":255.52,"sma_120":236.09},{"date":"2025-09-04","open":264.07,"high":266.07,"low":262.76,"close":265.53,"volume":385876,"rsi_14":55.11,"sma_20":268.97,"sma_60":256.21,"sma_120":236.71},{"date":"2025-09-05","open":265.68,"high":266.85,"low":261.61,"close":266.66,"volume":362738,"rsi_14":59.91,"sma_20":269.2,"sma_60":257.01,"sma_120":237.34},{"date":"2025-09-08","open":266.4,"high":266.55,"low":261.06,"close":265.49,"volume":399657,"rsi_14":54.78,"sma_20":269.47,"sma_60":257.74,"sma_120":237.86},{"date":"2025-09-09","open":264.86,"high":265.26,"low":259.64,"close":262.66,"volume":431953,"rsi_14":53.32,"sma_20":269.49,"sma_60":258.37,"sma_120":238.35},{"date":"2025-09-10","open":263.11,"high":269.2,"low":262.77,"close":267.44,"volume":408576,"rsi_14":58.55,"sma_20":269.68,"sma_60":259.03,"sma_120":238.88},{"date":"2025-09-11","open":267.7,"high":272.36,"low":267.7,"close":271.51,"volume":295167,"rsi_14":65.06,"sma_20":270.02,"sma_60":259.81,"sma_120":239.5},{"date":"2025-09-12","open":272.93,"high":273.15,"low":269.53,"close":270.18,"volume":217121,"rsi_14":57.97,"sma_20":270.38,"sma_60":260.48,"sma_120":240.11},{"date":"2025-09-15","open":268.62,"high":272.03,"low":266.34,"close":268.52,"volume":504624,"rsi_14":53.75,"sma_20":270.72,"sma_60":261.13,"sma_120":240.67},{"date":"2025-09-16","open":269.76,"high":272.34,"low":265.83,"close":268.68,"volume":609440,"rsi_14":52.43,"sma_20":271.0,"sma_60":261.78,"sma_120":241.23},{"date":"2025-09-17","open":268.36,"high":270.33,"low":266.95,"close":267.96,"volume":353738,"rsi_14":42.4,"sma_20":271.35,"sma_60":262.37,"sma_120":241.81},{"date":"2025-09-18","open":267.71,"high":271.35,"low":266.21,"close":270.16,"volume":454729,"rsi_14":48.93,"sma_20":271.73,"sma_60":263.08,"sma_120":242.4},{"date":"2025-09-19","open":271.5,"high":272.43,"low":266.87,"close":270.59,"volume":1344090,"rsi_14":59.46,"sma_20":272.16,"sma_60":263.75,"sma_120":242.99},{"date":"2025-09-22","open":269.36,"high":272.29,"low":269.16,"close":271.6,"volume":497102,"rsi_14":64.09,"sma_20":272.47,"sma_60":264.36,"sma_120":243.59},{"date":"2025-09-23","open":272.43,"high":276.17,"low":270.47,"close":271.46,"volume":427286,"rsi_14":64.74,"sma_20":272.74,"sma_60":264.98,"sma_120":244.2},{"date":"2025-09-24","open":271.96,"high":276.33,"low":271.85,"close":272.93,"volume":600774,"rsi_14":66.01,"sma_20":273.02,"sma_60":265.58,"sma_120":244.81},{"date":"2025-09-25","open":274.32,"high":276.46,"low":265.74,"close":266.77,"volume":699844,"rsi_14":50.21,"sma_20":272.77,"sma_60":265.99,"sma_120":245.41},{"date":"2025-09-26","open":268.79,"high":274.74,"low":268.74,"close":274.17,"volume":369063,"rsi_14":62.63,"sma_20":272.94,"sma_60":266.47,"sma_120":246.19},{"date":"2025-09-29","open":276.74,"high":277.59,"low":274.21,"close":274.92,"volume":308332,"rsi_14":68.97,"sma_20":273.38,"sma_60":266.93,"sma_120":246.99},{"date":"2025-09-30","open":275.03,"high":283.36,"low":275.03,"close":283.16,"volume":426066,"rsi_14":71.97,"sma_20":274.29,"sma_60":267.5,"sma_120":247.83},{"date":"2025-10-01","open":279.85,"high":286.71,"low":279.06,"close":281.29,"volume":468606,"rsi_14":64.57,"sma_20":275.12,"sma_60":268.14,"sma_120":248.54},{"date":"2025-10-02","open":280.87,"high":282.39,"low":276.77,"close":277.56,"volume":378548,"rsi_14":60.27,"sma_20":275.74,"sma_60":268.69,"sma_120":249.22},{"date":"2025-10-03","open":278.66,"high":281.65,"low":274.4,"close":279.55,"volume":387437,"rsi_14":65.21,"sma_20":276.39,"sma_60":269.13,"sma_120":249.79},{"date":"2025-10-06","open":281.24,"high":285.87,"low":280.99,"close":283.73,"volume":335505,"rsi_14":68.68,"sma_20":277.32,"sma_60":269.63,"sma_120":250.36},{"date":"2025-10-07","open":284.79,"high":286.53,"low":279.49,"close":280.67,"volume":442824,"rsi_14":64.91,"sma_20":278.23,"sma_60":270.08,"sma_120":250.93},{"date":"2025-10-08","open":282.01,"high":286.03,"low":280.65,"close":286.03,"volume":264974,"rsi_14":67.33,"sma_20":279.18,"sma_60":270.7,"sma_120":251.55},{"date":"2025-10-09","open":286.03,"high":286.68,"low":280.01,"close":281.42,"volume":333624,"rsi_14":60.83,"sma_20":279.68,"sma_60":271.24,"sma_120":252.11},{"date":"2025-10-10","open":281.41,"high":282.48,"low":276.66,"close":278.32,"volume":421877,"rsi_14":56.45,"sma_20":280.1,"sma_60":271.7,"sma_120":252.65},{"date":"2025-10-13","open":278.83,"high":283.47,"low":278.49,"close":283.15,"volume":334460,"rsi_14":60.31,"sma_20":280.84,"sma_60":272.26,"sma_120":253.24},{"date":"2025-10-14","open":283.45,"high":291.15,"low":279.33,"close":287.12,"volume":642907,"rsi_14":61.98,"sma_20":281.78,"sma_60":272.91,"sma_120":253.86},{"date":"2025-10-15","open":288.17,"high":290.62,"low":274.04,"close":280.26,"volume":562853,"rsi_14":61.25,"sma_20":282.4,"sma_60":273.42,"sma_120":254.38},{"date":"2025-10-16","open":281.92,"high":282.82,"low":277.84,"close":278.0,"volume":354361,"rsi_14":53.49,"sma_20":282.8,"sma_60":273.71,"sma_120":254.85},{"date":"2025-10-17","open":275.54,"high":278.72,"low":272.44,"close":275.4,"volume":359635,"rsi_14":50.43,"sma_20":283.05,"sma_60":273.99,"sma_120":255.28},{"date":"2025-10-20","open":277.16,"high":282.3,"low":277.16,"close":281.05,"volume":320459,"rsi_14":48.05,"sma_20":283.53,"sma_60":274.33,"sma_120":255.75},{"date":"2025-10-21","open":282.68,"high":286.75,"low":282.41,"close":282.79,"volume":277903,"rsi_14":51.39,"sma_20":284.1,"sma_60":274.75,"sma_120":256.22},{"date":"2025-10-22","open":283.25,"high":283.3,"low":277.49,"close":278.96,"volume":350261,"rsi_14":51.29,"sma_20":284.41,"sma_60":275.13,"sma_120":256.69},{"date":"2025-10-23","open":278.9,"high":287.14,"low":278.9,"close":285.3,"volume":382161,"rsi_14":54.93,"sma_20":285.35,"sma_60":275.66,"sma_120":257.19},{"date":"2025-10-24","open":288.44,"high":296.76,"low":285.89,"close":294.96,"volume":525246,"rsi_14":58.79,"sma_20":286.41,"sma_60":276.01,"sma_120":257.75},{"date":"2025-10-27","open":298.98,"high":303.9,"low":294.26,"close":296.71,"volume":562888,"rsi_14":62.82,"sma_20":287.52,"sma_60":276.54,"sma_120":258.32},{"date":"2025-10-28","open":295.46,"high":299.49,"low":293.17,"close":294.2,"volume":402790,"rsi_14":56.84,"sma_20":288.08,"sma_60":277.1,"sma_120":258.89},{"date":"2025-10-29","open":295.05,"high":296.27,"low":291.41,"close":293.5,"volume":549709,"rsi_14":60.82,"sma_20":288.7,"sma_60":277.56,"sma_120":259.44},{"date":"2025-10-30","open":309.8,"high":324.55,"low":304.88,"close":313.81,"volume":981618,"rsi_14":74.3,"sma_20":290.54,"sma_60":278.42,"sma_120":260.17},{"date":"2025-10-31","open":310.96,"high":318.0,"low":306.71,"close":316.71,"volume":788430,"rsi_14":73.6,"sma_20":292.43,"sma_60":279.34,"sma_120":260.94},{"date":"2025-11-03","open":317.09,"high":317.79,"low":307.03,"close":312.3,"volume":651324,"rsi_14":67.6,"sma_20":293.88,"sma_60":280.22,"sma_120":261.7},{"date":"2025-11-04","open":307.39,"high":312.95,"low":305.87,"close":310.69,"volume":383397,"rsi_14":72.96,"sma_20":295.41,"sma_60":281.04,"sma_120":262.48},{"date":"2025-11-05","open":308.28,"high":309.31,"low":300.24,"close":301.62,"volume":525342,"rsi_14":66.16,"sma_20":296.2,"sma_60":281.69,"sma_120":263.13},{"date":"2025-11-06","open":302.05,"high":303.13,"low":296.32,"close":300.39,"volume":434712,"rsi_14":67.43,"sma_20":297.17,"sma_60":282.29,"sma_120":263.76},{"date":"2025-11-07","open":298.85,"high":305.67,"low":294.13,"close":304.45,"volume":595480,"rsi_14":66.69,"sma_20":298.49,"sma_60":282.99,"sma_120":264.43},{"date":"2025-11-10","open":306.04,"high":314.51,"low":305.84,"close":313.4,"volume":708128,"rsi_14":69.8,"sma_20":300.03,"sma_60":283.86,"sma_120":265.18},{"date":"2025-11-11","open":312.33,"high":322.57,"low":310.18,"close":318.84,"volume":725502,"rsi_14":75.26,"sma_20":301.64,"sma_60":284.81,"sma_120":266.02},{"date":"2025-11-12","open":316.15,"high":320.38,"low":312.53,"close":312.64,"volume":471147,"rsi_14":67.35,"sma_20":303.29,"sma_60":285.68,"sma_120":266.8},{"date":"2025-11-13","open":314.72,"high":315.74,"low":304.94,"close":307.51,"volume":431403,"rsi_14":58.45,"sma_20":304.79,"sma_60":286.44,"sma_120":267.53},{"date":"2025-11-14","open":304.23,"high":312.02,"low":300.26,"close":308.79,"volume":340418,"rsi_14":58.18,"sma_20":306.49,"sma_60":287.23,"sma_120":268.25},{"date":"2025-11-17","open":308.82,"high":309.46,"low":303.25,"close":304.63,"volume":321002,"rsi_14":56.91,"sma_20":307.69,"sma_60":287.9,"sma_120":268.95},{"date":"2025-11-18","open":305.2,"high":307.22,"low":300.33,"close":304.06,"volume":308895,"rsi_14":57.01,"sma_20":308.77,"sma_60":288.54,"sma_120":269.66},{"date":"2025-11-19","open":301.93,"high":305.92,"low":299.77,"close":304.63,"volume":312940,"rsi_14":41.74,"sma_20":310.07,"sma_60":289.17,"sma_120":270.39},{"date":"2025-11-20","open":310.24,"high":314.62,"low":296.35,"close":296.85,"volume":533410,"rsi_14":33.58,"sma_20":310.66,"sma_60":289.59,"sma_120":271.05},{"date":"2025-11-21","open":296.29,"high":303.24,"low":290.99,"close":300.45,"volume":516501,"rsi_14":40.07,"sma_20":310.94,"sma_60":290.1,"sma_120":271.69},{"date":"2025-11-24","open":297.19,"high":306.16,"low":295.81,"close":304.81,"volume":282563,"rsi_14":45.29,"sma_20":311.35,"sma_60":290.75,"sma_120":272.4},{"date":"2025-11-25","open":306.46,"high":310.91,"low":302.31,"close":309.54,"volume":452665,"rsi_14":56.82,"sma_20":312.13,"sma_60":291.5,"sma_120":273.15},{"date":"2025-11-26","open":310.19,"high":312.54,"low":307.84,"close":309.12,"volume":229874,"rsi_14":57.63,"sma_20":312.93,"sma_60":292.25,"sma_120":273.88},{"date":"2025-11-28","open":309.43,"high":310.48,"low":307.85,"close":309.8,"volume":133144,"rsi_14":53.71,"sma_20":312.65,"sma_60":292.98,"sma_120":274.6},{"date":"2025-12-01","open":308.66,"high":308.66,"low":302.35,"close":302.92,"volume":357068,"rsi_14":38.59,"sma_20":311.88,"sma_60":293.57,"sma_120":275.29},{"date":"2025-12-02","open":304.2,"high":307.09,"low":302.9,"close":303.46,"volume":330919,"rsi_14":32.17,"sma_20":311.37,"sma_60":294.19,"sma_120":275.97},{"date":"2025-12-03","open":303.34,"high":306.38,"low":300.31,"close":305.47,"volume":347042,"rsi_14":40.02,"sma_20":311.03,"sma_60":294.89,"sma_120":276.63},{"date":"2025-12-04","open":304.92,"high":314.73,"low":304.65,"close":312.03,"volume":357987,"rsi_14":53.58,"sma_20":311.49,"sma_60":295.62,"sma_120":277.33},{"date":"2025-12-05","open":311.67,"high":313.99,"low":296.55,"close":300.87,"volume":632912,"rsi_14":41.43,"sma_20":311.45,"sma_60":296.1,"sma_120":277.95},{"date":"2025-12-08","open":302.45,"high":312.73,"low":299.91,"close":312.03,"volume":449590,"rsi_14":54.96,"sma_20":311.77,"sma_60":296.79,"sma_120":278.64},{"date":"2025-12-09","open":311.31,"high":316.1,"low":310.62,"close":311.12,"volume":322859,"rsi_14":54.65,"sma_20":311.58,"sma_60":297.48,"sma_120":279.31},{"date":"2025-12-10","open":310.37,"high":322.65,"low":307.25,"close":319.21,"volume":441408,"rsi_14":59.59,"sma_20":311.53,"sma_60":298.32,"sma_120":280.05},{"date":"2025-12-11","open":320.24,"high":326.43,"low":317.81,"close":322.74,"volume":521862,"rsi_14":69.0,"sma_20":311.97,"sma_60":299.22,"sma_120":280.79},{"date":"2025-12-12","open":327.22,"high":329.25,"low":322.32,"close":322.94,"volume":386317,"rsi_14":67.27,"sma_20":312.68,"sma_60":300.09,"sma_120":281.59},{"date":"2025-12-15","open":324.04,"high":327.82,"low":320.77,"close":325.15,"volume":335021,"rsi_14":66.07,"sma_20":313.44,"sma_60":300.99,"sma_120":282.37},{"date":"2025-12-16","open":323.08,"high":324.25,"low":318.09,"close":322.82,"volume":377916,"rsi_14":60.51,"sma_20":314.3,"sma_60":301.84,"sma_120":283.1},{"date":"2025-12-17","open":320.22,"high":323.39,"low":314.74,"close":317.38,"volume":475098,"rsi_14":55.58,"sma_20":314.9,"sma_60":302.59,"sma_120":283.78},{"date":"2025-12-18","open":317.79,"high":323.21,"low":316.83,"close":318.7,"volume":399204,"rsi_14":57.13,"sma_20":315.55,"sma_60":303.34,"sma_120":284.46},{"date":"2025-12-19","open":320.2,"high":333.33,"low":320.2,"close":332.54,"volume":1438540,"rsi_14":71.36,"sma_20":317.29,"sma_60":304.43,"sma_120":285.21},{"date":"2025-12-22","open":334.57,"high":353.09,"low":333.95,"close":349.22,"volume":866816,"rsi_14":76.77,"sma_20":319.69,"sma_60":305.68,"sma_120":286.07},{"date":"2025-12-23","open":353.71,"high":355.82,"low":346.95,"close":350.2,"volume":645024,"rsi_14":76.49,"sma_20":321.92,"sma_60":306.93,"sma_120":286.93},{"date":"2025-12-24","open":349.7,"high":354.93,"low":348.7,"close":351.12,"volume":197250,"rsi_14":74.8,"sma_20":323.95,"sma_60":308.05,"sma_120":287.78},{"date":"2025-12-26","open":350.72,"high":351.77,"low":345.74,"close":346.86,"volume":323015,"rsi_14":81.98,"sma_20":325.8,"sma_60":309.14,"sma_120":288.64},{"date":"2025-12-29","open":346.31,"high":348.21,"low":340.7,"close":341.52,"volume":423020,"rsi_14":72.31,"sma_20":327.4,"sma_60":310.2,"sma_120":289.44},{"date":"2025-12-30","open":342.05,"high":343.11,"low":336.13,"close":337.82,"volume":384903,"rsi_14":69.39,"sma_20":329.17,"sma_60":311.16,"sma_120":290.14},{"date":"2025-12-31","open":339.0,"high":340.03,"low":334.98,"close":335.93,"volume":262458,"rsi_14":63.35,"sma_20":330.81,"sma_60":312.02,"sma_120":290.83},{"date":"2026-01-02","open":335.93,"high":345.7,"low":331.91,"close":345.49,"volume":402974,"rsi_14":66.56,"sma_20":332.84,"sma_60":313.09,"sma_120":291.59},{"date":"2026-01-05","open":353.78,"high":361.46,"low":353.78,"close":359.06,"volume":547427,"rsi_14":72.01,"sma_20":335.22,"sma_60":314.3,"sma_120":292.5},{"date":"2026-01-06","open":360.91,"high":366.0,"low":359.57,"close":363.13,"volume":478054,"rsi_14":72.63,"sma_20":338.37,"sma_60":315.66,"sma_120":293.45},{"date":"2026-01-07","open":365.37,"high":369.7,"low":351.8,"close":352.11,"volume":719948,"rsi_14":65.82,"sma_20":340.4,"sma_60":316.89,"sma_120":294.29},{"date":"2026-01-08","open":375.37,"high":384.78,"low":369.43,"close":373.86,"volume":947796,"rsi_14":75.93,"sma_20":343.57,"sma_60":318.4,"sma_120":295.33},{"date":"2026-01-09","open":376.34,"high":386.28,"low":376.3,"close":382.28,"volume":508025,"rsi_14":77.41,"sma_20":346.76,"sma_60":319.98,"sma_120":296.44},{"date":"2026-01-12","open":385.25,"high":394.75,"low":385.25,"close":393.4,"volume":590335,"rsi_14":76.86,"sma_20":350.34,"sma_60":321.87,"sma_120":297.64},{"date":"2026-01-13","open":408.72,"high":409.52,"low":396.56,"close":406.65,"volume":1134855,"rsi_14":76.14,"sma_20":354.58,"sma_60":324.02,"sma_120":298.86},{"date":"2026-01-14","open":408.42,"high":419.95,"low":404.06,"close":410.33,"volume":1032427,"rsi_14":76.71,"sma_20":358.89,"sma_60":326.27,"sma_120":300.13},{"date":"2026-01-15","open":407.28,"high":415.59,"low":396.32,"close":413.76,"volume":861247,"rsi_14":77.22,"sma_20":363.49,"sma_60":328.49,"sma_120":301.41},{"date":"2026-01-16","open":417.38,"high":422.51,"low":414.92,"close":420.72,"volume":688890,"rsi_14":81.37,"sma_20":368.72,"sma_60":330.8,"sma_120":302.77},{"date":"2026-01-20","open":418.4,"high":426.74,"low":407.01,"close":410.52,"volume":830701,"rsi_14":78.14,"sma_20":373.37,"sma_60":333.0,"sma_120":304.06},{"date":"2026-01-21","open":414.88,"high":421.59,"low":405.61,"close":417.53,"volume":578422,"rsi_14":81.66,"sma_20":377.67,"sma_60":335.21,"sma_120":305.43},{"date":"2026-01-22","open":416.2,"high":421.43,"low":411.54,"close":418.98,"volume":477389,"rsi_14":83.1,"sma_20":381.2,"sma_60":337.28,"sma_120":306.64},{"date":"2026-01-23","open":419.01,"high":423.18,"low":407.02,"close":413.48,"volume":448800,"rsi_14":78.0,"sma_20":384.41,"sma_60":339.23,"sma_120":307.88},{"date":"2026-01-26","open":409.35,"high":409.91,"low":400.48,"close":408.53,"volume":573400,"rsi_14":71.93,"sma_20":387.31,"sma_60":341.13,"sma_120":309.11},{"date":"2026-01-27","open":408.43,"high":418.5,"low":405.01,"close":417.64,"volume":390500,"rsi_14":73.13,"sma_20":390.9,"sma_60":343.21,"sma_120":310.38},{"date":"2026-01-28","open":411.61,"high":423.35,"low":411.05,"close":420.21,"volume":441500,"rsi_14":81.13,"sma_20":394.88,"sma_60":344.98,"sma_120":311.7},{"date":"2026-01-29","open":423.93,"high":430.83,"low":418.35,"close":422.62,"volume":446100,"rsi_14":77.07,"sma_20":399.17,"sma_60":346.74,"sma_120":313.04},{"date":"2026-01-30","open":416.91,"high":424.08,"low":412.15,"close":415.39,"volume":476600,"rsi_14":68.63,"sma_20":403.19,"sma_60":348.46,"sma_120":314.34},{"date":"2026-02-02","open":412.69,"high":419.83,"low":410.47,"close":415.18,"volume":379400,"rsi_14":63.97,"sma_20":406.72,"sma_60":350.2,"sma_120":315.62},{"date":"2026-02-03","open":418.63,"high":427.64,"low":417.18,"close":424.41,"volume":591300,"rsi_14":62.01,"sma_20":410.03,"sma_60":352.25,"sma_120":316.97},{"date":"2026-02-04","open":421.33,"high":423.78,"low":404.43,"close":408.11,"volume":993000,"rsi_14":48.72,"sma_20":412.31,"sma_60":354.04,"sma_120":318.16},{"date":"2026-02-05","open":350.29,"high":402.05,"low":347.35,"close":364.88,"volume":1563500,"rsi_14":30.66,"sma_20":412.95,"sma_60":355.04,"sma_120":319.01},{"date":"2026-02-06","open":370.33,"high":395.13,"low":370.32,"close":392.93,"volume":774600,"rsi_14":40.58,"sma_20":413.92,"sma_60":356.36,"sma_120":320.11},{"date":"2026-02-09","open":396.12,"high":409.41,"low":393.21,"close":400.88,"volume":610926,"rsi_14":70.67,"sma_20":383.77,"sma_60":339.01,"sma_120":307.78},{"date":"2026-02-10","open":398.42,"high":399.52,"low":390.14,"close":394.51,"volume":425414,"rsi_14":63.9,"sma_20":385.96,"sma_60":340.68,"sma_120":308.89},{"date":"2026-02-11","open":397.6,"high":398.55,"low":377.36,"close":387.92,"volume":516231,"rsi_14":59.59,"sma_20":388.04,"sma_60":342.25,"sma_120":309.9},{"date":"2026-02-12","open":395.18,"high":408.46,"low":390.65,"close":401.81,"volume":625303,"rsi_14":68.8,"sma_20":391.09,"sma_60":343.71,"sma_120":311.06},{"date":"2026-02-13","open":401.8,"high":417.15,"low":401.11,"close":413.68,"volume":643792,"rsi_14":66.28,"sma_20":394.93,"sma_60":345.33,"sma_120":312.33},{"date":"2026-02-17","open":411.4,"high":415.33,"low":401.5,"close":412.74,"volume":517075,"rsi_14":63.41,"sma_20":398.83,"sma_60":347.0,"sma_120":313.61},{"date":"2026-02-18","open":417.04,"high":421.77,"low":412.64,"close":419.72,"volume":350300,"rsi_14":49.85,"sma_20":413.6,"sma_60":367.51,"sma_120":328.34},{"date":"2026-02-19","open":418.05,"high":437.92,"low":418.05,"close":437.75,"volume":783200,"rsi_14":54.29,"sma_20":414.62,"sma_60":369.86,"sma_120":329.73},{"date":"2026-02-20","open":434.56,"high":442.29,"low":428.31,"close":432.24,"volume":509286,"rsi_14":54.83,"sma_20":415.29,"sma_60":372.06,"sma_120":331.08},{"date":"2026-02-23","open":427.48,"high":436.52,"low":423.18,"close":432.68,"volume":469100,"rsi_14":55.0,"sma_20":416.26,"sma_60":374.2,"sma_120":332.47},{"date":"2026-02-24","open":430.34,"high":443.56,"low":426.61,"close":442.28,"volume":392700,"rsi_14":55.1,"sma_20":417.97,"sma_60":376.41,"sma_120":333.96},{"date":"2026-02-25","open":444.41,"high":444.76,"low":413.8,"close":430.28,"volume":513895,"rsi_14":56.44,"sma_20":418.61,"sma_60":378.43,"sma_120":335.34},{"date":"2026-02-26","open":430.88,"high":439.71,"low":425.09,"close":437.61,"volume":430550,"rsi_14":61.78,"sma_20":410.58,"sma_60":353.47,"sma_120":317.88},{"date":"2026-02-27","open":437.66,"high":441.12,"low":432.03,"close":440.47,"volume":411223,"rsi_14":61.17,"sma_20":414.98,"sma_60":355.72,"sma_120":319.35},{"date":"2026-03-02","open":446.3,"high":455.92,"low":441.75,"close":449.6,"volume":631251,"rsi_14":71.5,"sma_20":421.97,"sma_60":385.32,"sma_120":339.76},{"date":"2026-03-03","open":435.42,"high":442.98,"low":430.39,"close":436.32,"volume":417364,"rsi_14":67.96,"sma_20":423.01,"sma_60":387.52,"sma_120":341.21},{"date":"2026-03-04","open":436.93,"high":437.65,"low":428.41,"close":433.05,"volume":420825,"rsi_14":56.08,"sma_20":423.38,"sma_60":361.9,"sma_120":323.79},{"date":"2026-03-05","open":425.97,"high":426.4,"low":407.2,"close":417.33,"volume":484974,"rsi_14":48.91,"sma_20":423.86,"sma_60":363.71,"sma_120":325.07},{"date":"2026-03-06","open":413.2,"high":428.78,"low":408.3,"close":425.2,"volume":400230,"rsi_14":59.79,"sma_20":424.55,"sma_60":365.63,"sma_120":326.43},{"date":"2026-03-09","open":420.23,"high":428.43,"low":414.12,"close":425.67,"volume":468336,"rsi_14":55.11,"sma_20":428.35,"sma_60":395.28,"sma_120":346.38},{"date":"2026-03-10","open":417.37,"high":422.91,"low":412.94,"close":413.71,"volume":353653,"rsi_14":46.8,"sma_20":428.93,"sma_60":396.85,"sma_120":347.58},{"date":"2026-03-11","open":407.93,"high":416.2,"low":406.29,"close":409.93,"volume":331570,"rsi_14":53.16,"sma_20":424.55,"sma_60":371.16,"sma_120":330.16},{"date":"2026-03-12","open":406.21,"high":413.15,"low":399.5,"close":410.79,"volume":412030,"rsi_14":38.28,"sma_20":430.75,"sma_60":399.76,"sma_120":349.93},{"date":"2026-03-13","open":410.68,"high":414.63,"low":403.26,"close":411.92,"volume":372488,"rsi_14":48.79,"sma_20":423.73,"sma_60":374.87,"sma_120":332.49},{"date":"2026-03-16","open":410.23,"high":415.37,"low":399.91,"close":412.8,"volume":685550,"rsi_14":36.82,"sma_20":424.27,"sma_60":376.65,"sma_120":333.7},{"date":"2026-03-17","open":413.57,"high":420.12,"low":409.31,"close":419.09,"volume":462488,"rsi_14":42.63,"sma_20":425.46,"sma_60":378.46,"sma_120":334.98},{"date":"2026-03-18","open":420.82,"high":429.46,"low":418.29,"close":424.09,"volume":454247,"rsi_14":40.84,"sma_20":427.22,"sma_60":380.35,"sma_120":336.3},{"date":"2026-03-19","open":414.4,"high":419.24,"low":406.54,"close":414.61,"volume":485349,"rsi_14":35.38,"sma_20":427.8,"sma_60":382.1,"sma_120":337.54},{"date":"2026-03-20","open":410.88,"high":413.75,"low":401.86,"close":404.26,"volume":1810337,"rsi_14":24.95,"sma_20":427.28,"sma_60":383.79,"sma_120":338.68},{"date":"2026-03-23","open":401.29,"high":407.25,"low":392.5,"close":392.96,"volume":677780,"rsi_14":25.23,"sma_20":426.2,"sma_60":385.27,"sma_120":339.73},{"date":"2026-03-24","open":390.2,"high":402.52,"low":388.48,"close":398.42,"volume":328038,"rsi_14":30.64,"sma_20":424.39,"sma_60":386.82,"sma_120":340.86},{"date":"2026-03-25","open":402.62,"high":405.68,"low":395.86,"close":398.89,"volume":286115,"rsi_14":37.61,"sma_20":422.76,"sma_60":388.27,"sma_120":341.95},{"date":"2026-03-26","open":392.45,"high":397.33,"low":380.75,"close":381.29,"volume":470565,"rsi_14":24.16,"sma_20":419.86,"sma_60":389.6,"sma_120":342.85},{"date":"2026-03-27","open":377.26,"high":384.99,"low":368.98,"close":378.31,"volume":375909,"rsi_14":23.06,"sma_20":416.74,"sma_60":390.7,"sma_120":343.74},{"date":"2026-03-30","open":382.93,"high":383.55,"low":363.14,"close":365.72,"volume":491258,"rsi_14":22.85,"sma_20":412.5,"sma_60":391.6,"sma_120":344.54},{"date":"2026-03-31","open":371.21,"high":379.23,"low":367.04,"close":376.44,"volume":400499,"rsi_14":32.47,"sma_20":409.44,"sma_60":392.55,"sma_120":345.43},{"date":"2026-04-01","open":376.04,"high":392.56,"low":376.04,"close":389.74,"volume":519901,"rsi_14":40.18,"sma_20":407.26,"sma_60":393.66,"sma_120":346.44},{"date":"2026-04-02","open":384.59,"high":395.36,"low":378.18,"close":393.01,"volume":280437,"rsi_14":41.38,"sma_20":406.03,"sma_60":394.82,"sma_120":347.46},{"date":"2026-04-06","open":394.48,"high":404.05,"low":392.7,"close":403.95,"volume":406791,"rsi_14":46.33,"sma_20":404.96,"sma_60":396.13,"sma_120":348.56},{"date":"2026-04-07","open":401.47,"high":404.52,"low":396.95,"close":398.62,"volume":248057,"rsi_14":41.44,"sma_20":403.6,"sma_60":397.39,"sma_120":349.61},{"date":"2026-04-08","open":401.97,"high":409.81,"low":399.34,"close":407.6,"volume":435216,"rsi_14":43.23,"sma_20":403.29,"sma_60":398.89,"sma_120":350.74},{"date":"2026-04-09","open":406.28,"high":410.26,"low":398.6,"close":399.7,"volume":309311,"rsi_14":43.82,"sma_20":402.78,"sma_60":400.24,"sma_120":351.79},{"date":"2026-04-10","open":398.06,"high":399.7,"low":382.97,"close":390.82,"volume":432638,"rsi_14":44.35,"sma_20":401.77,"sma_60":401.2,"sma_120":352.82},{"date":"2026-04-13","open":392.39,"high":396.43,"low":387.41,"close":390.87,"volume":409589,"rsi_14":49.04,"sma_20":400.71,"sma_60":401.88,"sma_120":353.78},{"date":"2026-04-14","open":395.24,"high":395.54,"low":391.28,"close":394.45,"volume":287128,"rsi_14":48.14,"sma_20":399.78,"sma_60":402.61,"sma_120":354.77},{"date":"2026-04-15","open":388.74,"high":397.7,"low":388.41,"close":394.5,"volume":357523,"rsi_14":47.92,"sma_20":398.54,"sma_60":403.32,"sma_120":355.69},{"date":"2026-04-16","open":396.63,"high":400.27,"low":390.46,"close":392.56,"volume":296621,"rsi_14":56.21,"sma_20":396.95,"sma_60":404.07,"sma_120":356.6},{"date":"2026-04-17","open":392.39,"high":397.06,"low":389.42,"close":391.21,"volume":636994,"rsi_14":57.23,"sma_20":395.77,"sma_60":404.89,"sma_120":357.54},{"date":"2026-04-20","open":390.89,"high":394.0,"low":386.99,"close":388.62,"volume":252940,"rsi_14":64.37,"sma_20":394.97,"sma_60":405.72,"sma_120":358.44},{"date":"2026-04-21","open":385.47,"high":386.45,"low":373.85,"close":374.77,"volume":471473,"rsi_14":49.03,"sma_20":394.07,"sma_60":406.36,"sma_120":359.19},{"date":"2026-04-22","open":379.4,"high":381.38,"low":360.88,"close":363.54,"volume":523823,"rsi_14":33.61,"sma_20":392.3,"sma_60":406.64,"sma_120":359.87},{"date":"2026-04-23","open":360.69,"high":368.09,"low":359.07,"close":366.77,"volume":416681,"rsi_14":33.45,"sma_20":390.67,"sma_60":406.76,"sma_120":360.53},{"date":"2026-04-24","open":367.8,"high":367.8,"low":351.93,"close":356.02,"volume":556307,"rsi_14":19.93,"sma_20":389.4,"sma_60":406.62,"sma_120":361.14},{"date":"2026-04-27","open":353.2,"high":363.67,"low":353.2,"close":355.14,"volume":645742,"rsi_14":21.19,"sma_20":388.25,"sma_60":406.65,"sma_120":361.77},{"date":"2026-04-28","open":361.83,"high":364.94,"low":348.84,"close":358.11,"volume":388319,"rsi_14":14.47,"sma_20":387.86,"sma_60":406.37,"sma_120":362.38},{"date":"2026-04-29","open":362.75,"high":367.93,"low":358.36,"close":358.87,"volume":483032,"rsi_14":17.13,"sma_20":386.97,"sma_60":405.95,"sma_120":362.97},{"date":"2026-04-30","open":362.09,"high":364.96,"low":354.65,"close":360.97,"volume":613292,"rsi_14":22.99,"sma_20":385.51,"sma_60":405.38,"sma_120":363.63},{"date":"2026-05-01","open":361.92,"high":362.95,"low":354.59,"close":357.32,"volume":566270,"rsi_14":21.49,"sma_20":383.71,"sma_60":404.53,"sma_120":364.27},{"date":"2026-05-04","open":355.29,"high":364.74,"low":354.43,"close":360.06,"volume":490290,"rsi_14":20.51,"sma_20":381.5,"sma_60":403.67,"sma_120":364.97},{"date":"2026-05-05","open":335.05,"high":338.95,"low":308.69,"close":323.16,"volume":1746809,"rsi_14":12.47,"sma_20":377.7,"sma_60":402.13,"sma_120":365.31},{"date":"2026-05-06","open":321.01,"high":322.92,"low":308.17,"close":316.63,"volume":938398,"rsi_14":11.85,"sma_20":373.1,"sma_60":400.35,"sma_120":365.57},{"date":"2026-05-07","open":317.85,"high":319.62,"low":309.36,"close":311.85,"volume":653007,"rsi_14":11.46,"sma_20":368.67,"sma_60":398.67,"sma_120":365.83},{"date":"2026-05-08","open":314.52,"high":316.98,"low":310.58,"close":313.4,"volume":615391,"rsi_14":13.04,"sma_20":364.76,"sma_60":396.89,"sma_120":366.05},{"date":"2026-05-11","open":314.52,"high":323.51,"low":313.61,"close":314.86,"volume":710284,"rsi_14":16.65,"sma_20":360.93,"sma_60":395.12,"sma_120":366.2},{"date":"2026-05-12","open":318.1,"high":333.47,"low":316.09,"close":330.52,"volume":928399,"rsi_14":32.37,"sma_20":357.7,"sma_60":393.92,"sma_120":366.46},{"date":"2026-05-13","open":329.55,"high":331.91,"low":321.38,"close":331.18,"volume":476987,"rsi_14":30.42,"sma_20":354.5,"sma_60":392.83,"sma_120":366.76},{"date":"2026-05-14","open":329.48,"high":336.67,"low":329.48,"close":333.88,"volume":389777,"rsi_14":36.67,"sma_20":351.54,"sma_60":391.9,"sma_120":367.08},{"date":"2026-05-15","open":328.19,"high":333.15,"low":322.04,"close":323.2,"volume":437155,"rsi_14":32.84,"sma_20":348.11,"sma_60":390.56,"sma_120":367.14},{"date":"2026-05-18","open":327.16,"high":328.62,"low":322.04,"close":326.35,"volume":305410,"rsi_14":33.06,"sma_20":344.98,"sma_60":389.07,"sma_120":367.2},{"date":"2026-05-19","open":325.99,"high":328.77,"low":320.89,"close":321.64,"volume":413340,"rsi_14":30.92,"sma_20":342.3,"sma_60":387.52,"sma_120":367.26},{"date":"2026-05-20","open":323.64,"high":323.94,"low":317.88,"close":318.99,"volume":327329,"rsi_14":28.48,"sma_20":340.03,"sma_60":385.58,"sma_120":367.31},{"date":"2026-05-21","open":317.09,"high":319.88,"low":313.15,"close":314.66,"volume":469600,"rsi_14":28.32,"sma_20":337.41,"sma_60":383.62,"sma_120":367.4},{"date":"2026-05-22","open":316.77,"high":319.2,"low":313.03,"close":317.71,"volume":286540,"rsi_14":28.63,"sma_20":335.48,"sma_60":381.58,"sma_120":367.53},{"date":"2026-05-26","open":317.43,"high":319.05,"low":313.06,"close":318.03,"volume":381341,"rsi_14":45.87,"sma_20":333.61,"sma_60":379.52,"sma_120":367.62},{"date":"2026-05-27","open":316.23,"high":316.75,"low":311.29,"close":314.67,"volume":425265,"rsi_14":48.36,"sma_20":331.42,"sma_60":377.26,"sma_120":367.61},{"date":"2026-05-28","open":317.15,"high":320.91,"low":314.99,"close":317.98,"volume":523321,"rsi_14":55.28,"sma_20":329.35,"sma_60":375.25,"sma_120":367.58},{"date":"2026-05-29","open":315.67,"high":316.7,"low":302.83,"close":306.73,"volume":878444,"rsi_14":44.19,"sma_20":326.55,"sma_60":373.11,"sma_120":367.5},{"date":"2026-06-01","open":303.08,"high":304.88,"low":290.35,"close":295.03,"volume":895298,"rsi_14":36.61,"sma_20":323.34,"sma_60":371.03,"sma_120":367.37},{"date":"2026-06-02","open":296.94,"high":297.06,"low":290.28,"close":292.29,"volume":527248,"rsi_14":20.02,"sma_20":319.85,"sma_60":368.77,"sma_120":367.2},{"date":"2026-06-03","open":290.47,"high":292.84,"low":286.09,"close":286.2,"volume":766722,"rsi_14":17.62,"sma_20":317.93,"sma_60":366.41,"sma_120":367.01},{"date":"2026-06-04","open":289.0,"high":293.2,"low":288.11,"close":293.15,"volume":497255,"rsi_14":22.12,"sma_20":316.67,"sma_60":364.35,"sma_120":366.89},{"date":"2026-06-05","open":293.51,"high":295.01,"low":288.88,"close":291.67,"volume":347458,"rsi_14":25.27,"sma_20":315.59,"sma_60":362.35,"sma_120":366.75},{"date":"2026-06-08","open":292.81,"high":295.61,"low":289.25,"close":290.9,"volume":429921,"rsi_14":21.27,"sma_20":314.39,"sma_60":360.31,"sma_120":366.67},{"date":"2026-06-09","open":292.06,"high":297.41,"low":291.68,"close":296.13,"volume":512532,"rsi_14":29.19,"sma_20":313.37,"sma_60":358.34,"sma_120":379.77},{"date":"2026-06-10","open":297.6,"high":297.63,"low":287.38,"close":287.78,"volume":329434,"rsi_14":26.86,"sma_20":311.16,"sma_60":356.21,"sma_120":366.43},{"date":"2026-06-11","open":288.76,"high":300.26,"low":288.24,"close":299.54,"volume":515784,"rsi_14":39.41,"sma_20":309.49,"sma_60":354.18,"sma_120":366.32},{"date":"2026-06-12","open":301.87,"high":302.06,"low":295.42,"close":296.29,"volume":317471,"rsi_14":35.37,"sma_20":307.53,"sma_60":352.01,"sma_120":366.18},{"date":"2026-06-15","open":298.76,"high":300.64,"low":296.38,"close":298.26,"volume":417851,"rsi_14":36.86,"sma_20":306.21,"sma_60":350.03,"sma_120":366.06},{"date":"2026-06-16","open":297.81,"high":300.81,"low":296.23,"close":297.12,"volume":310426,"rsi_14":37.75,"sma_20":304.66,"sma_60":348.2,"sma_120":365.99},{"date":"2026-06-17","open":294.1,"high":301.33,"low":293.04,"close":295.5,"volume":513581,"rsi_14":34.17,"sma_20":303.27,"sma_60":346.54,"sma_120":365.91},{"date":"2026-06-18","open":297.63,"high":297.63,"low":280.13,"close":284.1,"volume":1215089,"rsi_14":34.8,"sma_20":301.45,"sma_60":344.6,"sma_120":365.71},{"date":"2026-06-22","open":279.8,"high":283.06,"low":273.53,"close":276.89,"volume":606604,"rsi_14":37.12,"sma_20":299.49,"sma_60":342.53,"sma_120":365.4},{"date":"2026-06-23","open":278.27,"high":282.17,"low":276.14,"close":282.16,"volume":432578,"rsi_14":42.94,"sma_20":297.62,"sma_60":340.83,"sma_120":365.22},{"date":"2026-06-24","open":281.68,"high":284.57,"low":277.07,"close":278.31,"volume":533355,"rsi_14":44.52,"sma_20":295.57,"sma_60":339.14,"sma_120":364.92},{"date":"2026-06-25","open":279.24,"high":282.01,"low":275.59,"close":277.79,"volume":702666,"rsi_14":37.99,"sma_20":293.64,"sma_60":337.63,"sma_120":364.62},{"date":"2026-06-26","open":276.87,"high":284.96,"low":276.87,"close":280.67,"volume":689647,"rsi_14":41.46,"sma_20":291.68,"sma_60":336.0,"sma_120":364.28},{"date":"2026-06-29","open":281.57,"high":281.57,"low":275.76,"close":276.09,"volume":489326,"rsi_14":39.28,"sma_20":290.15,"sma_60":334.07,"sma_120":363.87},{"date":"2026-06-30","open":278.46,"high":281.49,"low":275.37,"close":278.58,"volume":477749,"rsi_14":36.82,"sma_20":289.33,"sma_60":332.13,"sma_120":363.47},{"date":"2026-07-01","open":281.88,"high":283.67,"low":277.03,"close":277.67,"volume":395412,"rsi_14":41.37,"sma_20":288.59,"sma_60":329.98,"sma_120":363.05},{"date":"2026-07-02","open":281.62,"high":290.56,"low":281.42,"close":290.14,"volume":491236,"rsi_14":42.09,"sma_20":288.79,"sma_60":328.13,"sma_120":362.76},{"date":"2026-07-06","open":289.64,"high":294.81,"low":287.88,"close":292.73,"volume":434180,"rsi_14":46.78,"sma_20":288.75,"sma_60":326.18,"sma_120":362.53},{"date":"2026-07-07","open":292.58,"high":294.12,"low":284.73,"close":288.11,"volume":336444,"rsi_14":41.68,"sma_20":288.58,"sma_60":324.28,"sma_120":362.26},{"date":"2026-07-08","open":284.43,"high":288.65,"low":282.69,"close":288.12,"volume":379695,"rsi_14":42.42,"sma_20":288.44,"sma_60":322.53,"sma_120":361.86},{"date":"2026-07-09","open":285.74,"high":288.32,"low":281.22,"close":284.87,"volume":321565,"rsi_14":41.39,"sma_20":287.88,"sma_60":320.73,"sma_120":361.3},{"date":"2026-07-10","open":285.39,"high":285.89,"low":282.57,"close":284.75,"volume":235806,"rsi_14":50.63,"sma_20":287.73,"sma_60":318.86,"sma_120":360.73},{"date":"2026-07-13","open":285.95,"high":286.94,"low":283.07,"close":283.53,"volume":301120,"rsi_14":57.32,"sma_20":286.92,"sma_60":316.97,"sma_120":360.14},{"date":"2026-07-14","open":284.56,"high":286.31,"low":278.5,"close":278.69,"volume":253768,"rsi_14":46.1,"sma_20":286.04,"sma_60":315.04,"sma_120":359.55},{"date":"2026-07-15","open":280.4,"high":282.23,"low":275.41,"close":276.49,"volume":378542,"rsi_14":48.06,"sma_20":284.96,"sma_60":313.09,"sma_120":358.99},{"date":"2026-07-16","open":275.57,"high":276.69,"low":268.87,"close":269.78,"volume":529692,"rsi_14":41.75,"sma_20":283.57,"sma_60":311.07,"sma_120":358.39},{"date":"2026-07-17","open":272.5,"high":275.91,"low":267.0,"close":267.87,"volume":947219,"rsi_14":36.65,"sma_20":282.19,"sma_60":309.25,"sma_120":357.8},{"date":"2026-07-20","open":269.55,"high":272.24,"low":267.96,"close":268.78,"volume":342412,"rsi_14":41.8,"sma_20":281.42,"sma_60":307.64,"sma_120":357.14},{"date":"2026-07-21","open":266.45,"high":270.09,"low":262.39,"close":267.51,"volume":381022,"rsi_14":37.08,"sma_20":280.94,"sma_60":305.95,"sma_120":356.35},{"date":"2026-07-22","open":271.73,"high":276.63,"low":270.71,"close":275.99,"volume":331369,"rsi_14":48.35,"sma_20":280.63,"sma_60":304.58,"sma_120":355.6},{"date":"2026-07-23","open":281.27,"high":294.02,"low":281.27,"close":285.75,"volume":698772,"rsi_14":45.63,"sma_20":281.02,"sma_60":303.39,"sma_120":355.02},{"date":"2026-07-24","open":288.06,"high":291.32,"low":285.52,"close":286.25,"volume":324635,"rsi_14":43.04,"sma_20":281.44,"sma_60":302.16,"sma_120":354.26},{"date":"2026-07-27","open":286.25,"high":289.21,"low":283.13,"close":286.9,"volume":371954,"rsi_14":48.57,"sma_20":281.75,"sma_60":300.93,"sma_120":353.44},{"date":"2026-07-28","open":288.46,"high":300.28,"low":283.75,"close":298.5,"volume":1022982,"rsi_14":59.87,"sma_20":282.88,"sma_60":299.86,"sma_120":352.62},{"date":"2026-07-29","open":298.85,"high":301.37,"low":278.14,"close":279.09,"volume":770507,"rsi_14":45.94,"sma_20":282.9,"sma_60":298.52,"sma_120":351.53},{"date":"2026-07-30","open":305.58,"high":319.15,"low":295.28,"close":318.41,"volume":1374579,"rsi_14":65.57,"sma_20":284.96,"sma_60":297.8,"sma_120":350.73},{"date":"2026-07-31","open":321.5,"high":328.01,"low":310.05,"close":324.93,"volume":930563,"rsi_14":68.18,"sma_20":286.7,"sma_60":297.8,"sma_120":349.96},{"date":"2026-08-03","open":331.45,"high":332.97,"low":323.89,"close":324.43,"volume":605964,"rsi_14":70.64,"sma_20":288.27,"sma_60":297.9,"sma_120":349.84},{"date":"2026-08-04","open":326.16,"high":328.87,"low":314.99,"close":321.55,"volume":607858,"rsi_14":70.41,"sma_20":289.96,"sma_60":298.05,"sma_120":349.21},{"date":"2026-08-05","open":325.84,"high":328.02,"low":314.91,"close":316.22,"volume":598563,"rsi_14":71.24,"sma_20":291.37,"sma_60":298.07,"sma_120":348.58},{"date":"2026-08-06","open":320.96,"high":323.76,"low":318.23,"close":320.26,"volume":464960,"rsi_14":73.56,"sma_20":293.15,"sma_60":298.14,"sma_120":347.87},{"date":"2026-08-07","open":321.41,"high":323.67,"low":319.0,"close":322.97,"volume":292818,"rsi_14":73.98,"sma_20":295.07,"sma_60":297.98,"sma_120":347.09},{"date":"2026-08-10","open":323.31,"high":332.94,"low":322.49,"close":329.27,"volume":441049,"rsi_14":76.17,"sma_20":297.37,"sma_60":297.93,"sma_120":346.36},{"date":"2026-08-11","open":327.26,"high":332.61,"low":324.74,"close":326.32,"volume":400335,"rsi_14":72.38,"sma_20":299.76,"sma_60":297.78,"sma_120":345.55},{"date":"2026-08-12","open":324.09,"high":327.95,"low":321.74,"close":325.27,"volume":313536,"rsi_14":69.05,"sma_20":302.21,"sma_60":297.79,"sma_120":344.58},{"date":"2026-08-13","open":325.49,"high":327.13,"low":320.5,"close":324.24,"volume":367336,"rsi_14":68.22,"sma_20":304.95,"sma_60":297.73,"sma_120":343.65},{"date":"2026-08-14","open":328.98,"high":329.21,"low":320.85,"close":326.18,"volume":406045,"rsi_14":68.63,"sma_20":307.88,"sma_60":297.78,"sma_120":342.73},{"date":"2026-08-17","open":324.22,"high":325.72,"low":316.02,"close":316.85,"volume":422407,"rsi_14":58.88,"sma_20":310.29,"sma_60":297.72,"sma_120":341.65},{"date":"2026-08-18","open":317.95,"high":320.97,"low":315.83,"close":316.13,"volume":592952,"rsi_14":71.89,"sma_20":312.73,"sma_60":297.72,"sma_120":340.67},{"date":"2026-08-19","open":315.41,"high":315.52,"low":309.11,"close":310.3,"volume":407368},{"date":"2026-08-20","open":308.87,"high":309.31,"low":298.86,"close":299.99,"volume":400910,"rsi_14":27.35,"sma_20":315.18,"sma_60":297.25,"sma_120":338.39},{"date":"2026-08-21","open":302.0,"high":303.82,"low":295.5,"close":296.81,"volume":491354,"rsi_14":26.02,"sma_20":315.7,"sma_60":296.92,"sma_120":337.09},{"date":"2026-08-24","open":295.79,"high":296.66,"low":289.79,"close":293.25,"volume":335533,"rsi_14":25.72,"sma_20":316.02,"sma_60":296.49,"sma_120":335.87},{"date":"2026-08-25","open":292.89,"high":294.49,"low":285.16,"close":289.79,"volume":364534},{"date":"2026-08-26","open":289.79,"high":297.59,"low":289.64,"close":295.02,"volume":367983,"rsi_14":28.09,"sma_20":316.39,"sma_60":296.2,"sma_120":333.61},{"date":"2026-08-27","open":295.6,"high":297.43,"low":291.65,"close":295.9,"volume":325302,"rsi_14":25.74,"sma_20":315.26,"sma_60":296.26,"sma_120":332.52},{"date":"2026-08-28","open":296.42,"high":297.38,"low":290.5,"close":294.21,"volume":442537,"rsi_14":15.33,"sma_20":313.64,"sma_60":296.37,"sma_120":331.39},{"date":"2026-08-31","open":291.51,"high":297.46,"low":288.28,"close":291.2,"volume":445011,"rsi_14":15.3,"sma_20":311.9,"sma_60":296.32,"sma_120":330.34},{"date":"2026-09-01","open":290.88,"high":294.51,"low":290.7,"close":292.42,"volume":385326,"rsi_14":17.5,"sma_20":310.37,"sma_60":296.31,"sma_120":329.33},{"date":"2026-09-02","open":292.24,"high":292.72,"low":287.21,"close":288.72,"volume":354608,"rsi_14":16.71,"sma_20":308.92,"sma_60":296.25,"sma_120":328.28},{"date":"2026-09-03","open":291.13,"high":295.5,"low":286.2,"close":290.73,"volume":287959},{"date":"2026-09-04","open":288.14,"high":290.15,"low":284.06,"close":285.93,"volume":312680,"rsi_14":18.32,"sma_20":305.45,"sma_60":296.08,"sma_120":326.15},{"date":"2026-09-08","open":286.99,"high":293.0,"low":286.45,"close":287.67,"volume":328849},{"date":"2026-09-09","open":288.25,"high":290.59,"low":280.77,"close":280.85,"volume":356717,"rsi_14":20.91,"sma_20":300.94,"sma_60":295.58,"sma_120":323.79},{"date":"2026-09-10","open":280.0,"high":285.16,"low":279.62,"close":281.67,"volume":410016},{"date":"2026-09-11","open":283.79,"high":284.87,"low":278.17,"close":279.69,"volume":445857,"rsi_14":28.16,"sma_20":296.38,"sma_60":294.97,"sma_120":321.59},{"date":"2026-09-14","open":277.77,"high":282.19,"low":277.16,"close":280.01,"volume":329923},{"date":"2026-09-15","open":280.98,"high":280.98,"low":272.88,"close":279.46,"volume":416434,"rsi_14":33.96,"sma_20":292.06,"sma_60":294.59,"sma_120":319.59},{"date":"2026-09-16","open":279.21,"high":280.51,"low":275.04,"close":278.09,"volume":467208,"rsi_14":21.67,"sma_20":290.07,"sma_60":294.58,"sma_120":318.55},{"date":"2026-09-17","open":279.72,"high":283.25,"low":275.52,"close":277.14,"volume":421722},{"date":"2026-09-18","open":277.13,"high":277.13,"low":270.15,"close":272.86,"volume":1455097,"rsi_14":18.2,"sma_20":286.92,"sma_60":294.37,"sma_120":316.75},{"date":"2026-09-21","open":273.39,"high":276.78,"low":272.23,"close":276.1,"volume":425063,"rsi_14":27.66,"sma_20":285.81,"sma_60":294.32,"sma_120":315.98},{"date":"2026-09-22","open":278.0,"high":278.78,"low":268.09,"close":270.95,"volume":541651,"rsi_14":21.55,"sma_20":284.63,"sma_60":294.13,"sma_120":315.07},{"date":"2026-09-23","open":269.99,"high":274.35,"low":268.07,"close":269.8,"volume":476643,"rsi_14":23.11,"sma_20":283.56,"sma_60":294.01,"sma_120":314.04},{"date":"2026-09-24","open":270.0,"high":271.99,"low":265.58,"close":266.0,"volume":375589,"rsi_14":16.55,"sma_20":282.04,"sma_60":293.77,"sma_120":312.95},{"date":"2026-09-25","open":265.0,"high":266.05,"low":261.71,"close":264.02,"volume":305728,"rsi_14":17.9,"sma_20":280.37,"sma_60":293.52,"sma_120":311.75},{"date":"2026-09-28","open":261.69,"high":262.5,"low":256.81,"close":257.05,"volume":617201,"rsi_14":11.13,"sma_20":278.52,"sma_60":292.95,"sma_120":310.54},{"date":"2026-09-29","open":257.44,"high":262.5,"low":256.79,"close":259.64,"volume":521153,"rsi_14":19.69,"sma_20":276.94,"sma_60":292.38,"sma_120":309.28},{"date":"2026-09-30","open":267.12,"high":269.87,"low":262.91,"close":267.07,"volume":772383,"rsi_14":33.13,"sma_20":275.69,"sma_60":292.01,"sma_120":308.15},{"date":"2026-10-01","open":269.09,"high":275.98,"low":266.39,"close":274.33,"volume":807374},{"date":"2026-10-02","open":274.9,"high":275.51,"low":267.31,"close":268.54,"volume":655797,"rsi_14":39.08,"sma_20":273.84,"sma_60":291.46,"sma_120":306.09},{"date":"2026-10-05","open":269.52,"high":271.12,"low":264.93,"close":266.48,"volume":566150,"rsi_14":37.99,"sma_20":272.87,"sma_60":291.13,"sma_120":305.0},{"date":"2026-10-06","open":269.9,"high":269.9,"low":258.56,"close":263.75,"volume":609350},{"date":"2026-10-07","open":262.48,"high":265.38,"low":259.73,"close":260.67,"volume":566095,"rsi_14":35.67,"sma_20":270.67,"sma_60":290.46,"sma_120":302.75},{"date":"2026-10-08","open":260.17,"high":267.24,"low":258.89,"close":265.02,"volume":449866,"rsi_14":43.28,"sma_20":269.84,"sma_60":290.24,"sma_120":301.67},{"date":"2026-10-09","open":265.63,"high":267.1,"low":263.36,"close":264.8,"volume":403357,"rsi_14":39.64,"sma_20":269.09,"sma_60":290.14,"sma_120":300.6},{"date":"2026-10-12","open":265.55,"high":268.42,"low":263.8,"close":264.03,"volume":337455,"rsi_14":43.03,"sma_20":268.29,"sma_60":290.05,"sma_120":299.65},{"date":"2026-10-13","open":263.46,"high":264.72,"low":255.35,"close":257.84,"volume":503073,"rsi_14":39.13,"sma_20":267.21,"sma_60":289.85,"sma_120":298.74},{"date":"2026-10-14","open":260.0,"high":266.61,"low":260.0,"close":264.53,"volume":591633,"rsi_14":48.68,"sma_20":266.53,"sma_60":289.78,"sma_120":297.86},{"date":"2026-10-15","open":268.02,"high":269.43,"low":263.63,"close":267.22,"volume":481802,"rsi_14":52.58,"sma_20":266.03,"sma_60":289.61,"sma_120":297.09},{"date":"2026-10-16","open":269.94,"high":273.33,"low":267.87,"close":272.0,"volume":533632,"rsi_14":63.21,"sma_20":265.99,"sma_60":289.36,"sma_120":296.38},{"date":"2026-10-19","open":268.28,"high":271.56,"low":267.07,"close":269.64,"volume":396478,"rsi_14":58.83,"sma_20":265.67,"sma_60":289.06,"sma_120":295.61},{"date":"2026-10-20","open":270.44,"high":274.77,"low":268.65,"close":272.23,"volume":562312,"rsi_14":55.03,"sma_20":265.73,"sma_60":288.79,"sma_120":294.86},{"date":"2026-10-21","open":275.69,"high":279.33,"low":271.56,"close":273.95,"volume":459489,"rsi_14":49.63,"sma_20":265.94,"sma_60":288.36,"sma_120":294.11},{"date":"2026-10-22","open":279.2,"high":280.42,"low":274.03,"close":278.86,"volume":727111,"rsi_14":61.49,"sma_20":266.59,"sma_60":288.34,"sma_120":293.43},{"date":"2026-10-23","open":275.32,"high":277.15,"low":270.04,"close":274.08,"volume":612325,"rsi_14":57.89,"sma_20":267.08,"sma_60":287.57,"sma_120":292.68}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":12.42,"pbr":3.23,"ttm_eps":null,"close":236.2038},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":14.3,"pbr":3.47,"ttm_eps":null,"close":254.6823},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":13.09,"pbr":2.25,"ttm_eps":null,"close":183.2794},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":14.35,"pbr":2.39,"ttm_eps":null,"close":199.4405},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":17.77,"pbr":2.78,"ttm_eps":null,"close":237.4501},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":19.56,"pbr":3.25,"ttm_eps":null,"close":283.1594},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":21.86,"pbr":3.79,"ttm_eps":null,"close":335.9305},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":24.49,"pbr":4.18,"ttm_eps":null,"close":376.4407},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":16.6,"pbr":3.0,"ttm_eps":null,"close":278.5833}],"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":"Huntington Ingalls Industries Inc","phase":"above-fold","symbol_resolved":true}