{"status":"ok","report":{"price_analysis":{"current":269.42,"change_1d":0.0,"change_7d":2.6,"change_30d":29.4,"high_30d":309.345,"low_30d":202.815,"position_in_range":63.0,"support":213.47,"resistance":298.69},"summary":"Illumina Inc(ILMN)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 407.63억. 현재가 $269.42, 전일 대비 +0.0%, 30일 +29.4%. PER 52.3배 / ROE 7.3%. 기술적 시그널: MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 52.3배입니다. ROE 7.3%입니다. 시가총액 407.63억. 매출 44.93억, 영업이익 9.42억.","grade":"C","comment":"PER 52.31배, ROE 7.29%","per":52.31,"pbr":15.23,"roe":7.29,"eps":5.15,"revenue":4493000000.0,"operating_income":942000000.0,"net_income":695255000.0,"market_cap":40763246000,"profit_margin":15.47,"roa":3.11,"operating_margin":20.97,"gross_margin":66.44,"debt_ratio":0.861522198731501,"total_assets":6650000000.0,"total_equity":2838000000.0,"total_debt":2445000000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 37.0로 약세 구간입니다. MACD(7.73)가 시그널선(10.08)을 하회합니다(데드크로스). SMA20 272, SMA60 234 — 혼조세입니다. 볼린저밴드 258~286 (현재 위치 41%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 37","rsi_14":36.99635662237464,"macd":7.731253942202102,"macd_signal":10.080817853229135,"sma_20":271.82075,"sma_60":234.136,"bb_upper":285.8958984095195,"bb_lower":257.7456015904805,"atr_14":15.68092857142858},"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 52.31x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":68,"summary":"매출 +6.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":6.2,"unit":"%","percentile":62,"direction":"higher_better"},{"name":"영업이익 성장률","value":17.2,"unit":"%","percentile":73,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 7.3%","metrics":[{"name":"ROE","value":7.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":20.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":15.47,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":50,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":37.0,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":29.4,"unit":"%","percentile":84,"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":66,"summary":"유동비율 1.8x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.8,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.49,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":39.2,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.07,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 52.31x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +6.2%"},"profitability":{"grade":"C","reason":"ROE 7.3%"},"momentum":{"grade":"C","reason":"RSI 37"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.11,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":7.29,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":17.83,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.86,"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":0.53,"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":66.44,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":20.97,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":15.47,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":52.31,"current_pbr":15.23,"per_5y_high":34.14,"per_5y_low":21.78,"per_5y_avg":26.08,"per_percentile":100.0,"pbr_5y_high":5.69,"pbr_5y_low":2.62,"pbr_5y_avg":4.02,"pbr_percentile":100.0,"per_5y_median":24.5,"pbr_5y_median":3.77,"history":[{"quarter":"2024-Q2","per":null,"pbr":5.69},{"quarter":"2024-Q3","per":null,"pbr":4.8},{"quarter":"2024-Q4","per":null,"pbr":4.41},{"quarter":"2025-Q1","per":null,"pbr":2.62},{"quarter":"2025-Q2","per":22.94,"pbr":3.31},{"quarter":"2025-Q3","per":21.78,"pbr":3.12},{"quarter":"2025-Q4","per":27.04,"pbr":3.77},{"quarter":"2026-Q1","per":24.5,"pbr":3.61},{"quarter":"2026-Q2","per":34.14,"pbr":4.85},{"quarter":"현재","per":52.31,"pbr":15.23}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":104.38,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":130.41,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":133.63,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":79.34,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":95.41,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":94.97,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":131.16,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":123.26,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":175.83,"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":"Healthcare","industry":"DIAGNOSTICS & RESEARCH"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-06","per":22.94,"eps":4.16,"close":95.41,"source":"reported"},{"date":"2025-07","per":24.69,"eps":4.16,"close":102.71,"source":"reported"},{"date":"2025-08","per":24.03,"eps":4.16,"close":99.96,"source":"reported"},{"date":"2025-09","per":21.78,"eps":4.36,"close":94.97,"source":"reported"},{"date":"2025-10","per":28.33,"eps":4.36,"close":123.54,"source":"reported"},{"date":"2025-11","per":30.15,"eps":4.36,"close":131.45,"source":"reported"},{"date":"2025-12","per":27.04,"eps":4.85,"close":131.16,"source":"reported"},{"date":"2026-01","per":29.86,"eps":4.85,"close":144.81,"source":"reported"},{"date":"2026-02","per":27.72,"eps":4.85,"close":134.46,"source":"reported"},{"date":"2026-03","per":24.5,"eps":5.03,"close":123.26,"source":"reported"},{"date":"2026-04","per":25.2,"eps":5.03,"close":126.74,"source":"reported"},{"date":"2026-05","per":32.4,"eps":5.03,"close":162.96,"source":"reported"},{"date":"2026-06","per":34.14,"eps":5.15,"close":175.83,"source":"reported"},{"date":"2026-07","per":39.83,"eps":5.15,"close":205.1,"source":"reported"},{"date":"2026-08","per":41.48,"eps":5.15,"close":213.63,"source":"reported"},{"date":"2026-09","per":53.14,"eps":5.15,"close":273.68,"source":"reported"},{"date":"2026-10","per":52.31,"eps":5.15,"close":269.42,"source":"reported"}],"trailing_per_history_meta":{"avg":31.74,"std":9.34,"upper_1sd":41.08,"lower_1sd":22.39,"current":52.31,"count":17},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"52.3배"},{"label":"PBR","value":"15.2배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"7.3%"}],"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":"2026-10-23T23:24:24.801536+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"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":33.14,"pbr":7.88,"roe":0.07293868921775898,"dividend_yield":0.0,"eps":1.31,"revenue":1159000000.0,"operating_income":245000000.0,"net_income":207000000.0,"market_cap":21086681088.0,"profit_margin":0.17860224331320104,"operating_margin":0.21138912855910266,"roa":0.03112781954887218,"gross_margin":0.6643658326143227,"total_equity":2838000000.0,"total_assets":6650000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.05007473841554559,"dividend_yield":null,"eps":1.15,"revenue":1091000000.0,"operating_income":209000000.0,"net_income":134000000.0,"market_cap":null,"profit_margin":0.1228230980751604,"operating_margin":0.1915673693858845,"roa":0.020429943588961733,"gross_margin":0.6608615948670944,"total_equity":2676000000.0,"total_assets":6559000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.07501101726037458,"dividend_yield":null,"eps":1.35,"revenue":1160000000.0,"operating_income":257000000.0,"net_income":204255000.0,"market_cap":null,"profit_margin":0.17608189655172413,"operating_margin":0.22155172413793103,"roa":0.030742775436484047,"gross_margin":0.6706896551724137,"total_equity":2723000000.0,"total_assets":6644000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.06299874002519949,"dividend_yield":null,"eps":1.34,"revenue":1083000000.0,"operating_income":231000000.0,"net_income":150000000.0,"market_cap":null,"profit_margin":0.13850415512465375,"operating_margin":0.21329639889196675,"roa":0.02428363283147159,"gross_margin":0.6759002770083102,"total_equity":2381000000.0,"total_assets":6177000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.07973737821080602,"dividend_yield":null,"eps":1.19,"revenue":1057000000.0,"operating_income":222000000.0,"net_income":180047000.0,"market_cap":null,"profit_margin":0.17033774834437085,"operating_margin":0.21002838221381268,"roa":0.02957893872186627,"gross_margin":0.6783349101229896,"total_equity":2258000000.0,"total_assets":6087000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.05532094594594594,"dividend_yield":null,"eps":0.97,"revenue":1041000000.0,"operating_income":184000000.0,"net_income":131000000.0,"market_cap":null,"profit_margin":0.12584053794428435,"operating_margin":0.17675312199807877,"roa":0.02119055321902297,"gross_margin":0.6580211335254563,"total_equity":2368000000.0,"total_assets":6182000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.07880320269700801,"dividend_yield":null,"eps":0.86,"revenue":1104000000.0,"operating_income":202000000.0,"net_income":187000000.0,"market_cap":null,"profit_margin":0.1693840579710145,"operating_margin":0.18297101449275363,"roa":0.029668411867364748,"gross_margin":0.6594202898550725,"total_equity":2373000000.0,"total_assets":6303000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.33176470588235296,"dividend_yield":null,"eps":1.14,"revenue":1080000000.0,"operating_income":741000000.0,"net_income":705000000.0,"market_cap":null,"profit_margin":0.6527777777777778,"operating_margin":0.6861111111111111,"roa":0.11722647156634519,"gross_margin":0.6898148148148148,"total_equity":2125000000.0,"total_assets":6014000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-1.384401114206128,"dividend_yield":null,"eps":-12.72819973027203,"revenue":1112000000.0,"operating_income":-1637000000.0,"net_income":-1988000000.0,"market_cap":null,"profit_margin":-1.7877697841726619,"operating_margin":-1.4721223021582734,"roa":-0.3269199144877487,"gross_margin":0.6483812949640287,"total_equity":1436000000.0,"total_assets":6081000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.806716884313016,"revenue":1076000000.0,"operating_income":-111000000.0,"net_income":-126000000.0,"market_cap":null,"profit_margin":-0.1171003717472119,"operating_margin":-0.10315985130111524,"roa":null,"gross_margin":0.6198884758364313,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.030461270670147953,"dividend_yield":null,"eps":-1.1204401171014111,"revenue":1122000000.0,"operating_income":-164000000.0,"net_income":-175000000.0,"market_cap":null,"profit_margin":-0.15597147950089127,"operating_margin":-0.14616755793226383,"roa":-0.017307882504203342,"gross_margin":0.6007130124777184,"total_equity":5745000000.0,"total_assets":10111000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.12783994574432012,"dividend_yield":null,"eps":-4.8274962759683655,"revenue":1119000000.0,"operating_income":-754000000.0,"net_income":-754000000.0,"market_cap":null,"profit_margin":-0.6738159070598749,"operating_margin":-0.6738159070598749,"roa":-0.07449120727129026,"gross_margin":0.6112600536193029,"total_equity":5898000000.0,"total_assets":10122000000.0}],"current_price":269.42,"change_pct":0.01,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":142.27},{"date":"2016-10-25","close":138.18},{"date":"2016-10-26","close":139.95},{"date":"2016-10-27","close":139.29},{"date":"2016-10-28","close":138.63},{"date":"2016-10-31","close":136.14},{"date":"2016-11-01","close":139.5},{"date":"2016-11-02","close":135.66},{"date":"2016-11-03","close":134.39},{"date":"2016-11-04","close":134.63},{"date":"2016-11-07","close":137.08},{"date":"2016-11-08","close":137.7},{"date":"2016-11-09","close":133.13},{"date":"2016-11-10","close":138.37},{"date":"2016-11-11","close":137.71},{"date":"2016-11-14","close":136.38},{"date":"2016-11-15","close":136.8},{"date":"2016-11-16","close":134.87},{"date":"2016-11-17","close":134.09},{"date":"2016-11-18","close":131.87},{"date":"2016-11-21","close":137.55},{"date":"2016-11-22","close":134.75},{"date":"2016-11-23","close":134.43},{"date":"2016-11-25","close":135.19},{"date":"2016-11-28","close":136.18},{"date":"2016-11-29","close":136.53},{"date":"2016-11-30","close":133.14},{"date":"2016-12-01","close":127.72},{"date":"2016-12-02","close":127.9},{"date":"2016-12-05","close":127.92},{"date":"2016-12-06","close":126.4},{"date":"2016-12-07","close":122.02},{"date":"2016-12-08","close":123.48},{"date":"2016-12-09","close":123.2},{"date":"2016-12-12","close":124.0},{"date":"2016-12-13","close":126.7},{"date":"2016-12-14","close":125.45},{"date":"2016-12-15","close":132.0},{"date":"2016-12-16","close":131.01},{"date":"2016-12-19","close":129.65},{"date":"2016-12-20","close":128.05},{"date":"2016-12-21","close":127.82},{"date":"2016-12-22","close":126.77},{"date":"2016-12-23","close":128.75},{"date":"2016-12-27","close":128.94},{"date":"2016-12-28","close":127.93},{"date":"2016-12-29","close":128.72},{"date":"2016-12-30","close":128.04},{"date":"2017-01-03","close":131.13},{"date":"2017-01-04","close":135.18},{"date":"2017-01-05","close":134.56},{"date":"2017-01-06","close":141.49},{"date":"2017-01-09","close":141.54},{"date":"2017-01-10","close":165.04},{"date":"2017-01-11","close":162.35},{"date":"2017-01-12","close":162.84},{"date":"2017-01-13","close":162.57},{"date":"2017-01-17","close":160.47},{"date":"2017-01-18","close":161.23},{"date":"2017-01-19","close":160.58},{"date":"2017-01-20","close":159.74},{"date":"2017-01-23","close":160.89},{"date":"2017-01-24","close":160.48},{"date":"2017-01-25","close":161.07},{"date":"2017-01-26","close":160.13},{"date":"2017-01-27","close":160.99},{"date":"2017-01-30","close":159.28},{"date":"2017-01-31","close":160.1},{"date":"2017-02-01","close":161.58},{"date":"2017-02-02","close":162.89},{"date":"2017-02-03","close":162.15},{"date":"2017-02-06","close":162.52},{"date":"2017-02-07","close":162.85},{"date":"2017-02-08","close":162.96},{"date":"2017-02-09","close":163.14},{"date":"2017-02-10","close":163.04},{"date":"2017-02-13","close":163.84},{"date":"2017-02-14","close":164.46},{"date":"2017-02-15","close":163.29},{"date":"2017-02-16","close":161.3},{"date":"2017-02-17","close":163.37},{"date":"2017-02-21","close":162.15},{"date":"2017-02-22","close":162.3},{"date":"2017-02-23","close":161.01},{"date":"2017-02-24","close":160.0},{"date":"2017-02-27","close":166.82},{"date":"2017-02-28","close":167.4},{"date":"2017-03-01","close":168.8},{"date":"2017-03-02","close":167.72},{"date":"2017-03-03","close":168.5},{"date":"2017-03-06","close":166.69},{"date":"2017-03-07","close":165.58},{"date":"2017-03-08","close":164.4},{"date":"2017-03-09","close":164.48},{"date":"2017-03-10","close":167.22},{"date":"2017-03-13","close":166.91},{"date":"2017-03-14","close":164.83},{"date":"2017-03-15","close":165.95},{"date":"2017-03-16","close":159.46},{"date":"2017-03-17","close":160.42},{"date":"2017-03-20","close":163.49},{"date":"2017-03-21","close":163.5},{"date":"2017-03-22","close":167.79},{"date":"2017-03-23","close":167.69},{"date":"2017-03-24","close":170.58},{"date":"2017-03-27","close":172.29},{"date":"2017-03-28","close":170.81},{"date":"2017-03-29","close":172.66},{"date":"2017-03-30","close":173.16},{"date":"2017-03-31","close":170.64},{"date":"2017-04-03","close":170.75},{"date":"2017-04-04","close":169.92},{"date":"2017-04-05","close":167.48},{"date":"2017-04-06","close":170.44},{"date":"2017-04-07","close":172.39},{"date":"2017-04-10","close":171.52},{"date":"2017-04-11","close":175.01},{"date":"2017-04-12","close":172.95},{"date":"2017-04-13","close":173.68},{"date":"2017-04-17","close":174.42},{"date":"2017-04-18","close":175.29},{"date":"2017-04-19","close":178.03},{"date":"2017-04-20","close":177.16},{"date":"2017-04-21","close":175.29},{"date":"2017-04-24","close":180.2},{"date":"2017-04-25","close":181.5},{"date":"2017-04-26","close":184.58},{"date":"2017-04-27","close":183.74},{"date":"2017-04-28","close":184.86},{"date":"2017-05-01","close":186.81},{"date":"2017-05-02","close":186.71},{"date":"2017-05-03","close":187.72},{"date":"2017-05-04","close":188.85},{"date":"2017-05-05","close":187.14},{"date":"2017-05-08","close":184.65},{"date":"2017-05-09","close":183.59},{"date":"2017-05-10","close":182.11},{"date":"2017-05-11","close":181.74},{"date":"2017-05-12","close":182.38},{"date":"2017-05-15","close":180.05},{"date":"2017-05-16","close":178.24},{"date":"2017-05-17","close":175.56},{"date":"2017-05-18","close":175.89},{"date":"2017-05-19","close":177.01},{"date":"2017-05-22","close":174.92},{"date":"2017-05-23","close":174.72},{"date":"2017-05-24","close":174.48},{"date":"2017-05-25","close":173.76},{"date":"2017-05-26","close":175.91},{"date":"2017-05-30","close":173.58},{"date":"2017-05-31","close":177.36},{"date":"2017-06-01","close":180.65},{"date":"2017-06-02","close":183.79},{"date":"2017-06-05","close":181.51},{"date":"2017-06-06","close":179.45},{"date":"2017-06-07","close":179.15},{"date":"2017-06-08","close":177.69},{"date":"2017-06-09","close":174.08},{"date":"2017-06-12","close":171.46},{"date":"2017-06-13","close":173.46},{"date":"2017-06-14","close":172.59},{"date":"2017-06-15","close":172.04},{"date":"2017-06-16","close":171.86},{"date":"2017-06-19","close":176.6},{"date":"2017-06-20","close":175.3},{"date":"2017-06-21","close":177.38},{"date":"2017-06-22","close":182.99},{"date":"2017-06-23","close":185.28},{"date":"2017-06-26","close":180.89},{"date":"2017-06-27","close":176.36},{"date":"2017-06-28","close":181.0},{"date":"2017-06-29","close":176.75},{"date":"2017-06-30","close":173.52},{"date":"2017-07-03","close":174.13},{"date":"2017-07-05","close":174.35},{"date":"2017-07-06","close":172.32},{"date":"2017-07-07","close":172.11},{"date":"2017-07-10","close":169.0},{"date":"2017-07-11","close":173.15},{"date":"2017-07-12","close":173.23},{"date":"2017-07-13","close":173.0},{"date":"2017-07-14","close":172.33},{"date":"2017-07-17","close":171.74},{"date":"2017-07-18","close":173.66},{"date":"2017-07-19","close":173.88},{"date":"2017-07-20","close":171.97},{"date":"2017-07-21","close":172.75},{"date":"2017-07-24","close":173.99},{"date":"2017-07-25","close":173.85},{"date":"2017-07-26","close":176.3},{"date":"2017-07-27","close":174.33},{"date":"2017-07-28","close":174.92},{"date":"2017-07-31","close":173.85},{"date":"2017-08-01","close":172.3},{"date":"2017-08-02","close":197.85},{"date":"2017-08-03","close":198.46},{"date":"2017-08-04","close":194.47},{"date":"2017-08-07","close":199.58},{"date":"2017-08-08","close":197.61},{"date":"2017-08-09","close":199.23},{"date":"2017-08-10","close":194.65},{"date":"2017-08-11","close":194.25},{"date":"2017-08-14","close":194.8},{"date":"2017-08-15","close":193.92},{"date":"2017-08-16","close":194.15},{"date":"2017-08-17","close":191.2},{"date":"2017-08-18","close":189.32},{"date":"2017-08-21","close":190.68},{"date":"2017-08-22","close":194.76},{"date":"2017-08-23","close":193.62},{"date":"2017-08-24","close":193.96},{"date":"2017-08-25","close":192.19},{"date":"2017-08-28","close":197.05},{"date":"2017-08-29","close":195.94},{"date":"2017-08-30","close":199.74},{"date":"2017-08-31","close":204.46},{"date":"2017-09-01","close":207.15},{"date":"2017-09-05","close":207.22},{"date":"2017-09-06","close":207.42},{"date":"2017-09-07","close":210.2},{"date":"2017-09-08","close":209.68},{"date":"2017-09-11","close":212.24},{"date":"2017-09-12","close":213.93},{"date":"2017-09-13","close":213.43},{"date":"2017-09-14","close":211.04},{"date":"2017-09-15","close":210.72},{"date":"2017-09-18","close":209.4},{"date":"2017-09-19","close":204.95},{"date":"2017-09-20","close":203.09},{"date":"2017-09-21","close":200.24},{"date":"2017-09-22","close":201.41},{"date":"2017-09-25","close":201.38},{"date":"2017-09-26","close":198.44},{"date":"2017-09-27","close":197.76},{"date":"2017-09-28","close":199.0},{"date":"2017-09-29","close":199.2},{"date":"2017-10-02","close":202.23},{"date":"2017-10-03","close":202.46},{"date":"2017-10-04","close":205.77},{"date":"2017-10-05","close":205.78},{"date":"2017-10-06","close":204.18},{"date":"2017-10-09","close":203.27},{"date":"2017-10-10","close":204.15},{"date":"2017-10-11","close":206.69},{"date":"2017-10-12","close":208.24},{"date":"2017-10-13","close":206.92},{"date":"2017-10-16","close":206.23},{"date":"2017-10-17","close":206.48},{"date":"2017-10-18","close":205.62},{"date":"2017-10-19","close":205.18},{"date":"2017-10-20","close":209.88},{"date":"2017-10-23","close":211.55},{"date":"2017-10-24","close":210.82},{"date":"2017-10-25","close":204.85},{"date":"2017-10-26","close":208.31},{"date":"2017-10-27","close":210.04},{"date":"2017-10-30","close":203.81},{"date":"2017-10-31","close":205.19},{"date":"2017-11-01","close":207.74},{"date":"2017-11-02","close":208.82},{"date":"2017-11-03","close":213.99},{"date":"2017-11-06","close":209.19},{"date":"2017-11-07","close":211.74},{"date":"2017-11-08","close":211.2},{"date":"2017-11-09","close":209.61},{"date":"2017-11-10","close":208.94},{"date":"2017-11-13","close":209.14},{"date":"2017-11-14","close":206.05},{"date":"2017-11-15","close":205.42},{"date":"2017-11-16","close":208.51},{"date":"2017-11-17","close":209.02},{"date":"2017-11-20","close":210.67},{"date":"2017-11-21","close":212.05},{"date":"2017-11-22","close":215.35},{"date":"2017-11-24","close":214.86},{"date":"2017-11-27","close":223.84},{"date":"2017-11-28","close":226.28},{"date":"2017-11-29","close":227.48},{"date":"2017-11-30","close":230.03},{"date":"2017-12-01","close":225.24},{"date":"2017-12-04","close":213.45},{"date":"2017-12-05","close":211.06},{"date":"2017-12-06","close":213.98},{"date":"2017-12-07","close":214.67},{"date":"2017-12-08","close":217.65},{"date":"2017-12-11","close":214.11},{"date":"2017-12-12","close":212.64},{"date":"2017-12-13","close":214.55},{"date":"2017-12-14","close":210.85},{"date":"2017-12-15","close":216.55},{"date":"2017-12-18","close":217.29},{"date":"2017-12-19","close":214.74},{"date":"2017-12-20","close":216.44},{"date":"2017-12-21","close":214.57},{"date":"2017-12-22","close":215.72},{"date":"2017-12-26","close":214.21},{"date":"2017-12-27","close":215.46},{"date":"2017-12-28","close":217.52},{"date":"2017-12-29","close":218.49},{"date":"2018-01-02","close":217.928},{"date":"2018-01-03","close":224.0467},{"date":"2018-01-04","close":226.644},{"date":"2018-01-05","close":221.9552},{"date":"2018-01-08","close":220.8755},{"date":"2018-01-09","close":236.1868},{"date":"2018-01-10","close":235.9825},{"date":"2018-01-11","close":233.502},{"date":"2018-01-12","close":238.0545},{"date":"2018-01-16","close":234.8444},{"date":"2018-01-17","close":235.4572},{"date":"2018-01-18","close":234.7374},{"date":"2018-01-19","close":236.9163},{"date":"2018-01-22","close":238.5117},{"date":"2018-01-23","close":236.323},{"date":"2018-01-24","close":235.8852},{"date":"2018-01-25","close":236.7607},{"date":"2018-01-26","close":238.1615},{"date":"2018-01-29","close":235.1945},{"date":"2018-01-30","close":234.6109},{"date":"2018-01-31","close":226.3035},{"date":"2018-02-01","close":224.0175},{"date":"2018-02-02","close":214.1829},{"date":"2018-02-05","close":207.1984},{"date":"2018-02-06","close":214.786},{"date":"2018-02-07","close":215.1751},{"date":"2018-02-08","close":203.8327},{"date":"2018-02-09","close":211.2743},{"date":"2018-02-12","close":215.0097},{"date":"2018-02-13","close":214.4358},{"date":"2018-02-14","close":217.0331},{"date":"2018-02-15","close":222.8891},{"date":"2018-02-16","close":222.9572},{"date":"2018-02-20","close":220.3988},{"date":"2018-02-21","close":221.7023},{"date":"2018-02-22","close":220.5642},{"date":"2018-02-23","close":227.4708},{"date":"2018-02-26","close":227.072},{"date":"2018-02-27","close":223.4728},{"date":"2018-02-28","close":221.8093},{"date":"2018-03-01","close":218.4241},{"date":"2018-03-02","close":222.9475},{"date":"2018-03-05","close":224.5914},{"date":"2018-03-06","close":229.3385},{"date":"2018-03-07","close":234.6304},{"date":"2018-03-08","close":236.8872},{"date":"2018-03-09","close":243.3074},{"date":"2018-03-12","close":246.2743},{"date":"2018-03-13","close":246.6342},{"date":"2018-03-14","close":244.9319},{"date":"2018-03-15","close":244.7568},{"date":"2018-03-16","close":246.9942},{"date":"2018-03-19","close":241.9552},{"date":"2018-03-20","close":245.7685},{"date":"2018-03-21","close":240.1167},{"date":"2018-03-22","close":234.5525},{"date":"2018-03-23","close":228.9494},{"date":"2018-03-26","close":235.6809},{"date":"2018-03-27","close":230.9047},{"date":"2018-03-28","close":228.5895},{"date":"2018-03-29","close":229.9805},{"date":"2018-04-02","close":223.6673},{"date":"2018-04-03","close":223.677},{"date":"2018-04-04","close":231.2938},{"date":"2018-04-05","close":229.9319},{"date":"2018-04-06","close":221.9552},{"date":"2018-04-09","close":223.9105},{"date":"2018-04-10","close":232.4124},{"date":"2018-04-11","close":231.1965},{"date":"2018-04-12","close":235.4961},{"date":"2018-04-13","close":234.8638},{"date":"2018-04-16","close":238.5117},{"date":"2018-04-17","close":241.7121},{"date":"2018-04-18","close":243.1907},{"date":"2018-04-19","close":239.144},{"date":"2018-04-20","close":237.9377},{"date":"2018-04-23","close":239.1537},{"date":"2018-04-24","close":232.0039},{"date":"2018-04-25","close":224.893},{"date":"2018-04-26","close":236.0214},{"date":"2018-04-27","close":237.7918},{"date":"2018-04-30","close":234.3677},{"date":"2018-05-01","close":236.3716},{"date":"2018-05-02","close":233.9494},{"date":"2018-05-03","close":233.3949},{"date":"2018-05-04","close":238.1517},{"date":"2018-05-07","close":249.893},{"date":"2018-05-08","close":249.1245},{"date":"2018-05-09","close":255.3696},{"date":"2018-05-10","close":257.7626},{"date":"2018-05-11","close":259.7179},{"date":"2018-05-14","close":262.1012},{"date":"2018-05-15","close":256.5662},{"date":"2018-05-16","close":261.5175},{"date":"2018-05-17","close":261.1381},{"date":"2018-05-18","close":262.3249},{"date":"2018-05-21","close":260.9825},{"date":"2018-05-22","close":263.4241},{"date":"2018-05-23","close":264.3288},{"date":"2018-05-24","close":263.4533},{"date":"2018-05-25","close":258.9689},{"date":"2018-05-29","close":259.0662},{"date":"2018-05-30","close":264.9708},{"date":"2018-05-31","close":265.0195},{"date":"2018-06-01","close":268.8035},{"date":"2018-06-04","close":272.6265},{"date":"2018-06-05","close":271.498},{"date":"2018-06-06","close":277.4805},{"date":"2018-06-07","close":273.0642},{"date":"2018-06-08","close":274.3482},{"date":"2018-06-11","close":276.3911},{"date":"2018-06-12","close":284.1148},{"date":"2018-06-13","close":279.4164},{"date":"2018-06-14","close":282.2568},{"date":"2018-06-15","close":280.8852},{"date":"2018-06-18","close":280.9825},{"date":"2018-06-19","close":277.9572},{"date":"2018-06-20","close":279.8152},{"date":"2018-06-21","close":278.2588},{"date":"2018-06-22","close":274.9514},{"date":"2018-06-25","close":266.9844},{"date":"2018-06-26","close":268.0058},{"date":"2018-06-27","close":263.2101},{"date":"2018-06-28","close":268.035},{"date":"2018-06-29","close":271.6829},{"date":"2018-07-02","close":271.4397},{"date":"2018-07-03","close":273.1226},{"date":"2018-07-05","close":272.8502},{"date":"2018-07-06","close":278.3366},{"date":"2018-07-09","close":280.8949},{"date":"2018-07-10","close":283.502},{"date":"2018-07-11","close":286.537},{"date":"2018-07-12","close":296.3911},{"date":"2018-07-13","close":298.6284},{"date":"2018-07-16","close":293.7646},{"date":"2018-07-17","close":297.1693},{"date":"2018-07-18","close":298.9105},{"date":"2018-07-19","close":300.6809},{"date":"2018-07-20","close":302.6751},{"date":"2018-07-23","close":302.5681},{"date":"2018-07-24","close":300.2335},{"date":"2018-07-25","close":307.2276},{"date":"2018-07-26","close":303.1031},{"date":"2018-07-27","close":292.9475},{"date":"2018-07-30","close":281.3619},{"date":"2018-07-31","close":315.5253},{"date":"2018-08-01","close":314.4261},{"date":"2018-08-02","close":323.4436},{"date":"2018-08-03","close":323.4338},{"date":"2018-08-06","close":323.3074},{"date":"2018-08-07","close":327.9767},{"date":"2018-08-08","close":328.8911},{"date":"2018-08-09","close":324.4164},{"date":"2018-08-10","close":321.2549},{"date":"2018-08-13","close":318.3852},{"date":"2018-08-14","close":321.177},{"date":"2018-08-15","close":318.8911},{"date":"2018-08-16","close":318.0739},{"date":"2018-08-17","close":317.0039},{"date":"2018-08-20","close":317.1109},{"date":"2018-08-21","close":322.4124},{"date":"2018-08-22","close":326.6342},{"date":"2018-08-23","close":326.5759},{"date":"2018-08-24","close":331.323},{"date":"2018-08-27","close":335.7198},{"date":"2018-08-28","close":335.3697},{"date":"2018-08-29","close":341.0798},{"date":"2018-08-30","close":343.3949},{"date":"2018-08-31","close":345.1654},{"date":"2018-09-04","close":343.3949},{"date":"2018-09-05","close":336.9164},{"date":"2018-09-06","close":338.8035},{"date":"2018-09-07","close":335.642},{"date":"2018-09-10","close":339.8541},{"date":"2018-09-11","close":342.7237},{"date":"2018-09-12","close":340.2918},{"date":"2018-09-13","close":346.2159},{"date":"2018-09-14","close":343.502},{"date":"2018-09-17","close":337.7626},{"date":"2018-09-18","close":341.323},{"date":"2018-09-19","close":340.8268},{"date":"2018-09-20","close":346.6148},{"date":"2018-09-21","close":348.4047},{"date":"2018-09-24","close":348.4922},{"date":"2018-09-25","close":349.2315},{"date":"2018-09-26","close":351.6051},{"date":"2018-09-27","close":356.9844},{"date":"2018-09-28","close":357.0623},{"date":"2018-10-01","close":356.5564},{"date":"2018-10-02","close":352.2763},{"date":"2018-10-03","close":349.8055},{"date":"2018-10-04","close":335.321},{"date":"2018-10-05","close":320.5447},{"date":"2018-10-08","close":317.0136},{"date":"2018-10-09","close":314.9222},{"date":"2018-10-10","close":296.4591},{"date":"2018-10-11","close":299.0759},{"date":"2018-10-12","close":312.928},{"date":"2018-10-15","close":304.8735},{"date":"2018-10-16","close":317.6848},{"date":"2018-10-17","close":320.0},{"date":"2018-10-18","close":312.6945},{"date":"2018-10-19","close":304.572},{"date":"2018-10-22","close":308.5895},{"date":"2018-10-23","close":305.2529},{"date":"2018-10-24","close":281.6148},{"date":"2018-10-25","close":290.0195},{"date":"2018-10-26","close":287.0623},{"date":"2018-10-29","close":284.2899},{"date":"2018-10-30","close":295.4767},{"date":"2018-10-31","close":302.6751},{"date":"2018-11-01","close":304.2218},{"date":"2018-11-02","close":319.1634},{"date":"2018-11-05","close":315.3113},{"date":"2018-11-06","close":313.9397},{"date":"2018-11-07","close":333.3463},{"date":"2018-11-08","close":330.3015},{"date":"2018-11-09","close":320.2821},{"date":"2018-11-12","close":301.9358},{"date":"2018-11-13","close":302.7043},{"date":"2018-11-14","close":299.8346},{"date":"2018-11-15","close":310.8074},{"date":"2018-11-16","close":311.2159},{"date":"2018-11-19","close":293.3755},{"date":"2018-11-20","close":292.8794},{"date":"2018-11-21","close":301.4397},{"date":"2018-11-23","close":302.0428},{"date":"2018-11-26","close":308.1615},{"date":"2018-11-27","close":313.0253},{"date":"2018-11-28","close":325.2237},{"date":"2018-11-29","close":328.7549},{"date":"2018-11-30","close":328.3074},{"date":"2018-12-03","close":340.7101},{"date":"2018-12-04","close":325.107},{"date":"2018-12-06","close":325.214},{"date":"2018-12-07","close":312.6556},{"date":"2018-12-10","close":314.251},{"date":"2018-12-11","close":319.9416},{"date":"2018-12-12","close":327.7432},{"date":"2018-12-13","close":325.5058},{"date":"2018-12-14","close":317.5681},{"date":"2018-12-17","close":302.4222},{"date":"2018-12-18","close":305.0389},{"date":"2018-12-19","close":295.1362},{"date":"2018-12-20","close":284.2899},{"date":"2018-12-21","close":271.2646},{"date":"2018-12-24","close":265.0389},{"date":"2018-12-26","close":285.3599},{"date":"2018-12-27","close":291.3911},{"date":"2018-12-28","close":290.107},{"date":"2018-12-31","close":291.7607},{"date":"2019-01-02","close":286.498},{"date":"2019-01-03","close":276.498},{"date":"2019-01-04","close":294.4455},{"date":"2019-01-07","close":299.5039},{"date":"2019-01-08","close":285.749},{"date":"2019-01-09","close":296.9261},{"date":"2019-01-10","close":301.3327},{"date":"2019-01-11","close":298.7062},{"date":"2019-01-14","close":291.0409},{"date":"2019-01-15","close":297.1595},{"date":"2019-01-16","close":297.3055},{"date":"2019-01-17","close":301.6051},{"date":"2019-01-18","close":304.2315},{"date":"2019-01-22","close":295.3502},{"date":"2019-01-23","close":294.0564},{"date":"2019-01-24","close":292.8599},{"date":"2019-01-25","close":285.8755},{"date":"2019-01-28","close":279.8444},{"date":"2019-01-29","close":277.4903},{"date":"2019-01-30","close":265.1459},{"date":"2019-01-31","close":272.1693},{"date":"2019-02-01","close":275.1556},{"date":"2019-02-04","close":273.3852},{"date":"2019-02-05","close":274.1926},{"date":"2019-02-06","close":276.4397},{"date":"2019-02-07","close":268.9883},{"date":"2019-02-08","close":276.3619},{"date":"2019-02-11","close":276.6245},{"date":"2019-02-12","close":284.2412},{"date":"2019-02-13","close":285.5253},{"date":"2019-02-14","close":284.5039},{"date":"2019-02-15","close":291.6537},{"date":"2019-02-19","close":294.0273},{"date":"2019-02-20","close":294.0078},{"date":"2019-02-21","close":288.7938},{"date":"2019-02-22","close":292.8599},{"date":"2019-02-25","close":296.4397},{"date":"2019-02-26","close":293.0058},{"date":"2019-02-27","close":300.7393},{"date":"2019-02-28","close":304.251},{"date":"2019-03-01","close":312.4319},{"date":"2019-03-04","close":299.3191},{"date":"2019-03-05","close":295.5253},{"date":"2019-03-06","close":290.5253},{"date":"2019-03-07","close":284.1051},{"date":"2019-03-08","close":286.5078},{"date":"2019-03-11","close":292.0039},{"date":"2019-03-12","close":296.9553},{"date":"2019-03-13","close":299.8735},{"date":"2019-03-14","close":300.7782},{"date":"2019-03-15","close":301.4008},{"date":"2019-03-18","close":297.4514},{"date":"2019-03-19","close":302.2374},{"date":"2019-03-20","close":306.7121},{"date":"2019-03-21","close":310.5156},{"date":"2019-03-22","close":300.3794},{"date":"2019-03-25","close":295.4377},{"date":"2019-03-26","close":299.1245},{"date":"2019-03-27","close":293.8424},{"date":"2019-03-28","close":296.8288},{"date":"2019-03-29","close":302.2276},{"date":"2019-04-01","close":308.2101},{"date":"2019-04-02","close":307.4903},{"date":"2019-04-03","close":310.5058},{"date":"2019-04-04","close":306.4397},{"date":"2019-04-05","close":314.6887},{"date":"2019-04-08","close":314.7957},{"date":"2019-04-09","close":308.0156},{"date":"2019-04-10","close":316.0117},{"date":"2019-04-11","close":319.572},{"date":"2019-04-12","close":329.1537},{"date":"2019-04-15","close":325.9922},{"date":"2019-04-16","close":320.5253},{"date":"2019-04-17","close":310.0097},{"date":"2019-04-18","close":310.3405},{"date":"2019-04-22","close":310.3988},{"date":"2019-04-23","close":313.2879},{"date":"2019-04-24","close":305.9533},{"date":"2019-04-25","close":310.5058},{"date":"2019-04-26","close":305.4864},{"date":"2019-04-29","close":303.5409},{"date":"2019-04-30","close":303.502},{"date":"2019-05-01","close":301.6732},{"date":"2019-05-02","close":304.1732},{"date":"2019-05-03","close":316.6537},{"date":"2019-05-06","close":315.9144},{"date":"2019-05-07","close":311.7802},{"date":"2019-05-08","close":310.7296},{"date":"2019-05-09","close":308.7257},{"date":"2019-05-10","close":307.2082},{"date":"2019-05-13","close":292.6751},{"date":"2019-05-14","close":296.2646},{"date":"2019-05-15","close":298.2296},{"date":"2019-05-16","close":301.4105},{"date":"2019-05-17","close":299.251},{"date":"2019-05-20","close":292.4027},{"date":"2019-05-21","close":298.1226},{"date":"2019-05-22","close":304.3093},{"date":"2019-05-23","close":300.5545},{"date":"2019-05-24","close":303.9397},{"date":"2019-05-28","close":304.4747},{"date":"2019-05-29","close":299.8833},{"date":"2019-05-30","close":302.7237},{"date":"2019-05-31","close":298.5506},{"date":"2019-06-03","close":295.4475},{"date":"2019-06-04","close":305.2821},{"date":"2019-06-05","close":309.4747},{"date":"2019-06-06","close":309.8833},{"date":"2019-06-07","close":326.3521},{"date":"2019-06-10","close":327.9377},{"date":"2019-06-11","close":326.7412},{"date":"2019-06-12","close":329.9124},{"date":"2019-06-13","close":331.9844},{"date":"2019-06-14","close":334.6303},{"date":"2019-06-17","close":341.5467},{"date":"2019-06-18","close":338.3755},{"date":"2019-06-19","close":342.3541},{"date":"2019-06-20","close":348.8035},{"date":"2019-06-21","close":351.7121},{"date":"2019-06-24","close":347.9961},{"date":"2019-06-25","close":348.3268},{"date":"2019-06-26","close":346.6634},{"date":"2019-06-27","close":346.7899},{"date":"2019-06-28","close":358.1226},{"date":"2019-07-01","close":360.5739},{"date":"2019-07-02","close":361.2549},{"date":"2019-07-03","close":367.5292},{"date":"2019-07-05","close":367.928},{"date":"2019-07-08","close":364.9027},{"date":"2019-07-09","close":366.965},{"date":"2019-07-10","close":362.5486},{"date":"2019-07-11","close":353.7549},{"date":"2019-07-12","close":296.7412},{"date":"2019-07-15","close":294.0564},{"date":"2019-07-16","close":294.0662},{"date":"2019-07-17","close":294.6498},{"date":"2019-07-18","close":290.4183},{"date":"2019-07-19","close":285.214},{"date":"2019-07-22","close":290.1556},{"date":"2019-07-23","close":296.3424},{"date":"2019-07-24","close":295.7296},{"date":"2019-07-25","close":290.4669},{"date":"2019-07-26","close":292.7043},{"date":"2019-07-29","close":296.1187},{"date":"2019-07-30","close":291.7899},{"date":"2019-07-31","close":291.2257},{"date":"2019-08-01","close":293.4436},{"date":"2019-08-02","close":289.2802},{"date":"2019-08-05","close":281.1868},{"date":"2019-08-06","close":283.9883},{"date":"2019-08-07","close":284.893},{"date":"2019-08-08","close":290.3113},{"date":"2019-08-09","close":285.9922},{"date":"2019-08-12","close":282.4319},{"date":"2019-08-13","close":285.9825},{"date":"2019-08-14","close":277.3055},{"date":"2019-08-15","close":277.0136},{"date":"2019-08-16","close":278.3755},{"date":"2019-08-19","close":280.7879},{"date":"2019-08-20","close":276.8969},{"date":"2019-08-21","close":282.5876},{"date":"2019-08-22","close":280.6615},{"date":"2019-08-23","close":271.8288},{"date":"2019-08-26","close":274.5914},{"date":"2019-08-27","close":277.2568},{"date":"2019-08-28","close":273.9494},{"date":"2019-08-29","close":277.2957},{"date":"2019-08-30","close":273.677},{"date":"2019-09-03","close":264.7665},{"date":"2019-09-04","close":264.3093},{"date":"2019-09-05","close":264.3774},{"date":"2019-09-06","close":262.6459},{"date":"2019-09-09","close":259.572},{"date":"2019-09-10","close":268.5214},{"date":"2019-09-11","close":281.7704},{"date":"2019-09-12","close":289.4164},{"date":"2019-09-13","close":292.714},{"date":"2019-09-16","close":292.6945},{"date":"2019-09-17","close":290.1459},{"date":"2019-09-18","close":294.7568},{"date":"2019-09-19","close":296.8871},{"date":"2019-09-20","close":301.1381},{"date":"2019-09-23","close":297.5},{"date":"2019-09-24","close":287.2374},{"date":"2019-09-25","close":291.9747},{"date":"2019-09-26","close":290.5447},{"date":"2019-09-27","close":293.0739},{"date":"2019-09-30","close":295.9338},{"date":"2019-10-01","close":287.9572},{"date":"2019-10-02","close":280.4377},{"date":"2019-10-03","close":288.9105},{"date":"2019-10-04","close":294.1051},{"date":"2019-10-07","close":293.4144},{"date":"2019-10-08","close":280.5058},{"date":"2019-10-09","close":288.8716},{"date":"2019-10-10","close":290.0584},{"date":"2019-10-11","close":294.3385},{"date":"2019-10-14","close":301.858},{"date":"2019-10-15","close":303.6673},{"date":"2019-10-16","close":301.2354},{"date":"2019-10-17","close":302.0914},{"date":"2019-10-18","close":301.0117},{"date":"2019-10-21","close":305.2821},{"date":"2019-10-22","close":300.6323},{"date":"2019-10-23","close":304.0759},{"date":"2019-10-24","close":306.9066},{"date":"2019-10-25","close":282.7237},{"date":"2019-10-28","close":295.7782},{"date":"2019-10-29","close":293.57},{"date":"2019-10-30","close":288.4338},{"date":"2019-10-31","close":287.4708},{"date":"2019-11-01","close":292.2665},{"date":"2019-11-04","close":295.4086},{"date":"2019-11-05","close":292.6751},{"date":"2019-11-06","close":289.1537},{"date":"2019-11-07","close":287.2082},{"date":"2019-11-08","close":285.3988},{"date":"2019-11-11","close":286.965},{"date":"2019-11-12","close":287.6751},{"date":"2019-11-13","close":290.0973},{"date":"2019-11-14","close":290.3113},{"date":"2019-11-15","close":297.6556},{"date":"2019-11-18","close":298.3171},{"date":"2019-11-19","close":302.5389},{"date":"2019-11-20","close":306.3327},{"date":"2019-11-21","close":304.3288},{"date":"2019-11-22","close":307.0233},{"date":"2019-11-25","close":308.5895},{"date":"2019-11-26","close":310.7101},{"date":"2019-11-27","close":312.1985},{"date":"2019-11-29","close":312.0233},{"date":"2019-12-02","close":310.963},{"date":"2019-12-03","close":314.1732},{"date":"2019-12-04","close":310.9727},{"date":"2019-12-05","close":311.0992},{"date":"2019-12-06","close":317.5778},{"date":"2019-12-09","close":317.6945},{"date":"2019-12-10","close":318.035},{"date":"2019-12-11","close":311.8385},{"date":"2019-12-12","close":313.2198},{"date":"2019-12-13","close":315.8755},{"date":"2019-12-16","close":318.8132},{"date":"2019-12-17","close":314.6401},{"date":"2019-12-18","close":316.3716},{"date":"2019-12-19","close":316.3424},{"date":"2019-12-20","close":321.1479},{"date":"2019-12-23","close":324.9222},{"date":"2019-12-24","close":326.3521},{"date":"2019-12-26","close":322.3152},{"date":"2019-12-27","close":323.2393},{"date":"2019-12-30","close":319.2023},{"date":"2019-12-31","close":322.7043},{"date":"2020-01-02","close":318.0934},{"date":"2020-01-03","close":313.9397},{"date":"2020-01-06","close":316.6634},{"date":"2020-01-07","close":320.7101},{"date":"2020-01-08","close":323.1129},{"date":"2020-01-09","close":325.4864},{"date":"2020-01-10","close":326.3911},{"date":"2020-01-13","close":314.3482},{"date":"2020-01-14","close":308.4727},{"date":"2020-01-15","close":311.6634},{"date":"2020-01-16","close":317.0817},{"date":"2020-01-17","close":315.8755},{"date":"2020-01-21","close":319.3871},{"date":"2020-01-22","close":321.9358},{"date":"2020-01-23","close":318.0934},{"date":"2020-01-24","close":310.8755},{"date":"2020-01-27","close":305.3697},{"date":"2020-01-28","close":305.7198},{"date":"2020-01-29","close":304.7665},{"date":"2020-01-30","close":287.9377},{"date":"2020-01-31","close":282.1693},{"date":"2020-02-03","close":285.4183},{"date":"2020-02-04","close":287.9377},{"date":"2020-02-05","close":292.1693},{"date":"2020-02-06","close":293.0253},{"date":"2020-02-07","close":286.2841},{"date":"2020-02-10","close":286.3911},{"date":"2020-02-11","close":287.9377},{"date":"2020-02-12","close":285.2918},{"date":"2020-02-13","close":283.4436},{"date":"2020-02-14","close":290.7782},{"date":"2020-02-18","close":291.751},{"date":"2020-02-19","close":294.9416},{"date":"2020-02-20","close":292.2763},{"date":"2020-02-21","close":287.8794},{"date":"2020-02-24","close":273.463},{"date":"2020-02-25","close":262.5973},{"date":"2020-02-26","close":267.2179},{"date":"2020-02-27","close":252.8502},{"date":"2020-02-28","close":258.4338},{"date":"2020-03-02","close":270.7004},{"date":"2020-03-03","close":265.5642},{"date":"2020-03-04","close":274.4455},{"date":"2020-03-05","close":268.502},{"date":"2020-03-06","close":266.9455},{"date":"2020-03-09","close":252.7237},{"date":"2020-03-10","close":260.8463},{"date":"2020-03-11","close":239.3093},{"date":"2020-03-12","close":217.1984},{"date":"2020-03-13","close":226.9747},{"date":"2020-03-16","close":205.2724},{"date":"2020-03-17","close":219.6109},{"date":"2020-03-18","close":203.502},{"date":"2020-03-19","close":218.677},{"date":"2020-03-20","close":235.4086},{"date":"2020-03-23","close":231.284},{"date":"2020-03-24","close":247.2568},{"date":"2020-03-25","close":241.5564},{"date":"2020-03-26","close":266.9455},{"date":"2020-03-27","close":261.7218},{"date":"2020-03-30","close":268.7062},{"date":"2020-03-31","close":265.6809},{"date":"2020-04-01","close":249.4747},{"date":"2020-04-02","close":265.5545},{"date":"2020-04-03","close":256.323},{"date":"2020-04-06","close":270.4377},{"date":"2020-04-07","close":272.9961},{"date":"2020-04-08","close":273.3366},{"date":"2020-04-09","close":279.786},{"date":"2020-04-13","close":281.5662},{"date":"2020-04-14","close":289.7665},{"date":"2020-04-15","close":286.2743},{"date":"2020-04-16","close":295.2335},{"date":"2020-04-17","close":307.7432},{"date":"2020-04-20","close":314.0856},{"date":"2020-04-21","close":301.9455},{"date":"2020-04-22","close":303.0739},{"date":"2020-04-23","close":304.1926},{"date":"2020-04-24","close":300.6518},{"date":"2020-04-27","close":306.0117},{"date":"2020-04-28","close":305.2432},{"date":"2020-04-29","close":308.8035},{"date":"2020-04-30","close":310.3405},{"date":"2020-05-01","close":297.5486},{"date":"2020-05-04","close":299.8055},{"date":"2020-05-05","close":301.7996},{"date":"2020-05-06","close":306.4591},{"date":"2020-05-07","close":304.8249},{"date":"2020-05-08","close":301.43},{"date":"2020-05-11","close":311.5856},{"date":"2020-05-12","close":312.7918},{"date":"2020-05-13","close":314.5817},{"date":"2020-05-14","close":314.1926},{"date":"2020-05-15","close":325.8755},{"date":"2020-05-18","close":334.7665},{"date":"2020-05-19","close":333.2198},{"date":"2020-05-20","close":347.9864},{"date":"2020-05-21","close":339.9027},{"date":"2020-05-22","close":345.0389},{"date":"2020-05-26","close":344.7568},{"date":"2020-05-27","close":353.9105},{"date":"2020-05-28","close":362.8502},{"date":"2020-05-29","close":353.1615},{"date":"2020-06-01","close":355.4572},{"date":"2020-06-02","close":356.0798},{"date":"2020-06-03","close":348.5603},{"date":"2020-06-04","close":348.6381},{"date":"2020-06-05","close":344.465},{"date":"2020-06-08","close":349.037},{"date":"2020-06-09","close":348.035},{"date":"2020-06-10","close":349.2704},{"date":"2020-06-11","close":327.7432},{"date":"2020-06-12","close":332.3055},{"date":"2020-06-15","close":338.9397},{"date":"2020-06-16","close":345.3697},{"date":"2020-06-17","close":350.8366},{"date":"2020-06-18","close":353.035},{"date":"2020-06-19","close":358.7257},{"date":"2020-06-22","close":350.6615},{"date":"2020-06-23","close":357.0039},{"date":"2020-06-24","close":349.1634},{"date":"2020-06-25","close":356.2743},{"date":"2020-06-26","close":350.2724},{"date":"2020-06-29","close":352.4416},{"date":"2020-06-30","close":360.2626},{"date":"2020-07-01","close":358.5117},{"date":"2020-07-02","close":362.9377},{"date":"2020-07-06","close":369.0564},{"date":"2020-07-07","close":361.9844},{"date":"2020-07-08","close":359.7957},{"date":"2020-07-09","close":362.4514},{"date":"2020-07-10","close":360.1654},{"date":"2020-07-13","close":359.0759},{"date":"2020-07-14","close":366.002},{"date":"2020-07-15","close":371.9164},{"date":"2020-07-16","close":365.642},{"date":"2020-07-17","close":373.1907},{"date":"2020-07-20","close":387.7626},{"date":"2020-07-21","close":379.2218},{"date":"2020-07-22","close":381.0409},{"date":"2020-07-23","close":375.9241},{"date":"2020-07-24","close":371.8385},{"date":"2020-07-27","close":382.3346},{"date":"2020-07-28","close":374.9222},{"date":"2020-07-29","close":374.786},{"date":"2020-07-30","close":372.3541},{"date":"2020-07-31","close":371.751},{"date":"2020-08-03","close":387.0233},{"date":"2020-08-04","close":382.9572},{"date":"2020-08-05","close":389.8249},{"date":"2020-08-06","close":388.4533},{"date":"2020-08-07","close":345.9727},{"date":"2020-08-10","close":343.7257},{"date":"2020-08-11","close":331.9164},{"date":"2020-08-12","close":334.7665},{"date":"2020-08-13","close":343.9008},{"date":"2020-08-14","close":338.0934},{"date":"2020-08-17","close":344.4844},{"date":"2020-08-18","close":346.3716},{"date":"2020-08-19","close":343.7257},{"date":"2020-08-20","close":344.9416},{"date":"2020-08-21","close":343.4533},{"date":"2020-08-24","close":339.3677},{"date":"2020-08-25","close":341.3911},{"date":"2020-08-26","close":343.93},{"date":"2020-08-27","close":341.5467},{"date":"2020-08-28","close":344.358},{"date":"2020-08-31","close":347.4903},{"date":"2020-09-01","close":338.3658},{"date":"2020-09-02","close":354.6012},{"date":"2020-09-03","close":337.0817},{"date":"2020-09-04","close":333.0642},{"date":"2020-09-08","close":331.6634},{"date":"2020-09-09","close":337.5486},{"date":"2020-09-10","close":336.6829},{"date":"2020-09-11","close":340.3988},{"date":"2020-09-14","close":344.0175},{"date":"2020-09-15","close":342.5973},{"date":"2020-09-16","close":313.6868},{"date":"2020-09-17","close":289.9027},{"date":"2020-09-18","close":287.4514},{"date":"2020-09-21","close":262.7724},{"date":"2020-09-22","close":261.1965},{"date":"2020-09-23","close":265.5642},{"date":"2020-09-24","close":278.5117},{"date":"2020-09-25","close":291.7218},{"date":"2020-09-28","close":297.1401},{"date":"2020-09-29","close":297.179},{"date":"2020-09-30","close":300.6615},{"date":"2020-10-01","close":301.177},{"date":"2020-10-02","close":300.0292},{"date":"2020-10-05","close":307.5584},{"date":"2020-10-06","close":308.6381},{"date":"2020-10-07","close":315.5058},{"date":"2020-10-08","close":324.6887},{"date":"2020-10-09","close":329.8055},{"date":"2020-10-12","close":342.7237},{"date":"2020-10-13","close":335.7393},{"date":"2020-10-14","close":321.1284},{"date":"2020-10-15","close":314.9611},{"date":"2020-10-16","close":317.4222},{"date":"2020-10-19","close":312.5097},{"date":"2020-10-20","close":311.7121},{"date":"2020-10-21","close":309.1926},{"date":"2020-10-22","close":317.0428},{"date":"2020-10-23","close":314.7374},{"date":"2020-10-26","close":310.3697},{"date":"2020-10-27","close":312.9767},{"date":"2020-10-28","close":301.2549},{"date":"2020-10-29","close":306.323},{"date":"2020-10-30","close":284.7276},{"date":"2020-11-02","close":284.9027},{"date":"2020-11-03","close":288.5506},{"date":"2020-11-04","close":302.8502},{"date":"2020-11-05","close":303.2296},{"date":"2020-11-06","close":299.7665},{"date":"2020-11-09","close":297.3638},{"date":"2020-11-10","close":293.3463},{"date":"2020-11-11","close":294.1148},{"date":"2020-11-12","close":296.0214},{"date":"2020-11-13","close":300.4475},{"date":"2020-11-16","close":288.6479},{"date":"2020-11-17","close":289.8346},{"date":"2020-11-18","close":287.1887},{"date":"2020-11-19","close":290.856},{"date":"2020-11-20","close":292.607},{"date":"2020-11-23","close":293.6284},{"date":"2020-11-24","close":297.3055},{"date":"2020-11-25","close":295.7004},{"date":"2020-11-27","close":308.3949},{"date":"2020-11-30","close":313.3171},{"date":"2020-12-01","close":325.2335},{"date":"2020-12-02","close":331.537},{"date":"2020-12-03","close":336.5759},{"date":"2020-12-04","close":341.1089},{"date":"2020-12-07","close":333.4825},{"date":"2020-12-08","close":333.3852},{"date":"2020-12-09","close":328.5603},{"date":"2020-12-10","close":334.3482},{"date":"2020-12-11","close":332.6945},{"date":"2020-12-14","close":337.6556},{"date":"2020-12-15","close":343.0156},{"date":"2020-12-16","close":343.6965},{"date":"2020-12-17","close":351.4591},{"date":"2020-12-18","close":356.0895},{"date":"2020-12-21","close":352.7529},{"date":"2020-12-22","close":360.856},{"date":"2020-12-23","close":356.537},{"date":"2020-12-24","close":357.286},{"date":"2020-12-28","close":356.7899},{"date":"2020-12-29","close":356.1381},{"date":"2020-12-30","close":354.1732},{"date":"2020-12-31","close":359.9222},{"date":"2021-01-04","close":357.7432},{"date":"2021-01-05","close":364.6887},{"date":"2021-01-06","close":366.2938},{"date":"2021-01-07","close":371.9942},{"date":"2021-01-08","close":369.2704},{"date":"2021-01-11","close":362.3346},{"date":"2021-01-12","close":351.4397},{"date":"2021-01-13","close":352.1401},{"date":"2021-01-14","close":360.9338},{"date":"2021-01-15","close":366.0992},{"date":"2021-01-19","close":379.5817},{"date":"2021-01-20","close":392.5486},{"date":"2021-01-21","close":393.8424},{"date":"2021-01-22","close":395.1848},{"date":"2021-01-25","close":409.5331},{"date":"2021-01-26","close":409.0953},{"date":"2021-01-27","close":420.3113},{"date":"2021-01-28","close":426.2841},{"date":"2021-01-29","close":414.8249},{"date":"2021-02-01","close":431.3035},{"date":"2021-02-02","close":428.2588},{"date":"2021-02-03","close":408.7549},{"date":"2021-02-04","close":416.965},{"date":"2021-02-05","close":417.2276},{"date":"2021-02-08","close":438.7743},{"date":"2021-02-09","close":440.6615},{"date":"2021-02-10","close":437.7432},{"date":"2021-02-11","close":438.93},{"date":"2021-02-12","close":491.0117},{"date":"2021-02-16","close":479.1342},{"date":"2021-02-17","close":480.7782},{"date":"2021-02-18","close":472.5584},{"date":"2021-02-19","close":473.0156},{"date":"2021-02-22","close":457.7432},{"date":"2021-02-23","close":451.8871},{"date":"2021-02-24","close":448.4922},{"date":"2021-02-25","close":433.7159},{"date":"2021-02-26","close":427.4416},{"date":"2021-03-01","close":434.3385},{"date":"2021-03-02","close":428.998},{"date":"2021-03-03","close":405.0681},{"date":"2021-03-04","close":388.7257},{"date":"2021-03-05","close":387.9864},{"date":"2021-03-08","close":373.1712},{"date":"2021-03-09","close":389.9416},{"date":"2021-03-10","close":388.57},{"date":"2021-03-11","close":401.644},{"date":"2021-03-12","close":394.0856},{"date":"2021-03-15","close":408.8716},{"date":"2021-03-16","close":408.1031},{"date":"2021-03-17","close":408.677},{"date":"2021-03-18","close":398.0447},{"date":"2021-03-19","close":404.572},{"date":"2021-03-22","close":418.2101},{"date":"2021-03-23","close":405.0876},{"date":"2021-03-24","close":395.7198},{"date":"2021-03-25","close":387.286},{"date":"2021-03-26","close":390.5253},{"date":"2021-03-29","close":384.2412},{"date":"2021-03-30","close":358.9105},{"date":"2021-03-31","close":373.5992},{"date":"2021-04-01","close":374.5525},{"date":"2021-04-05","close":374.0662},{"date":"2021-04-06","close":403.5409},{"date":"2021-04-07","close":389.6401},{"date":"2021-04-08","close":392.7432},{"date":"2021-04-09","close":392.3833},{"date":"2021-04-12","close":388.1226},{"date":"2021-04-13","close":392.1693},{"date":"2021-04-14","close":387.2276},{"date":"2021-04-15","close":391.0117},{"date":"2021-04-16","close":388.1323},{"date":"2021-04-19","close":393.1712},{"date":"2021-04-20","close":387.5389},{"date":"2021-04-21","close":392.3444},{"date":"2021-04-22","close":397.2957},{"date":"2021-04-23","close":403.6673},{"date":"2021-04-26","close":409.2996},{"date":"2021-04-27","close":402.286},{"date":"2021-04-28","close":394.4942},{"date":"2021-04-29","close":389.037},{"date":"2021-04-30","close":382.1401},{"date":"2021-05-03","close":375.8755},{"date":"2021-05-04","close":368.0642},{"date":"2021-05-05","close":368.0447},{"date":"2021-05-06","close":366.8191},{"date":"2021-05-07","close":373.4825},{"date":"2021-05-10","close":370.0973},{"date":"2021-05-11","close":371.1187},{"date":"2021-05-12","close":362.6848},{"date":"2021-05-13","close":363.2782},{"date":"2021-05-14","close":370.6518},{"date":"2021-05-17","close":369.144},{"date":"2021-05-18","close":375.8366},{"date":"2021-05-19","close":376.1868},{"date":"2021-05-20","close":385.6809},{"date":"2021-05-21","close":387.7626},{"date":"2021-05-24","close":389.0953},{"date":"2021-05-25","close":386.2743},{"date":"2021-05-26","close":386.8677},{"date":"2021-05-27","close":397.8502},{"date":"2021-05-28","close":394.5914},{"date":"2021-06-01","close":396.3521},{"date":"2021-06-02","close":401.7121},{"date":"2021-06-03","close":393.5603},{"date":"2021-06-04","close":406.7315},{"date":"2021-06-07","close":418.6187},{"date":"2021-06-08","close":422.0525},{"date":"2021-06-09","close":422.1206},{"date":"2021-06-10","close":438.3949},{"date":"2021-06-11","close":440.8268},{"date":"2021-06-14","close":439.8249},{"date":"2021-06-15","close":439.5039},{"date":"2021-06-16","close":433.2782},{"date":"2021-06-17","close":442.9475},{"date":"2021-06-18","close":443.7354},{"date":"2021-06-21","close":448.4922},{"date":"2021-06-22","close":453.0058},{"date":"2021-06-23","close":456.3521},{"date":"2021-06-24","close":455.321},{"date":"2021-06-25","close":461.7315},{"date":"2021-06-28","close":468.3852},{"date":"2021-06-29","close":466.1284},{"date":"2021-06-30","close":460.321},{"date":"2021-07-01","close":457.8405},{"date":"2021-07-02","close":461.7996},{"date":"2021-07-06","close":461.9164},{"date":"2021-07-07","close":460.5545},{"date":"2021-07-08","close":459.9805},{"date":"2021-07-09","close":463.8132},{"date":"2021-07-12","close":470.9144},{"date":"2021-07-13","close":470.3502},{"date":"2021-07-14","close":448.3658},{"date":"2021-07-15","close":449.893},{"date":"2021-07-16","close":452.7821},{"date":"2021-07-19","close":456.9455},{"date":"2021-07-20","close":473.9786},{"date":"2021-07-21","close":467.7529},{"date":"2021-07-22","close":473.2685},{"date":"2021-07-23","close":482.0136},{"date":"2021-07-26","close":478.1226},{"date":"2021-07-27","close":473.0058},{"date":"2021-07-28","close":478.8132},{"date":"2021-07-29","close":478.2393},{"date":"2021-07-30","close":482.2471},{"date":"2021-08-02","close":479.5623},{"date":"2021-08-03","close":484.8444},{"date":"2021-08-04","close":490.856},{"date":"2021-08-05","close":501.6342},{"date":"2021-08-06","close":483.6965},{"date":"2021-08-09","close":492.3638},{"date":"2021-08-10","close":492.5876},{"date":"2021-08-11","close":489.0759},{"date":"2021-08-12","close":496.7023},{"date":"2021-08-13","close":503.2296},{"date":"2021-08-16","close":510.5447},{"date":"2021-08-17","close":508.6479},{"date":"2021-08-18","close":496.7023},{"date":"2021-08-19","close":457.5486},{"date":"2021-08-20","close":473.4533},{"date":"2021-08-23","close":465.3015},{"date":"2021-08-24","close":466.6051},{"date":"2021-08-25","close":474.1926},{"date":"2021-08-26","close":458.035},{"date":"2021-08-27","close":451.9261},{"date":"2021-08-30","close":444.5525},{"date":"2021-08-31","close":444.7082},{"date":"2021-09-01","close":450.4086},{"date":"2021-09-02","close":456.751},{"date":"2021-09-03","close":454.2607},{"date":"2021-09-07","close":449.0759},{"date":"2021-09-08","close":450.3988},{"date":"2021-09-09","close":446.7412},{"date":"2021-09-10","close":445.7296},{"date":"2021-09-13","close":440.4961},{"date":"2021-09-14","close":436.6245},{"date":"2021-09-15","close":437.6265},{"date":"2021-09-16","close":437.6654},{"date":"2021-09-17","close":434.8346},{"date":"2021-09-20","close":426.07},{"date":"2021-09-21","close":422.9183},{"date":"2021-09-22","close":422.7529},{"date":"2021-09-23","close":421.4008},{"date":"2021-09-24","close":421.0311},{"date":"2021-09-27","close":413.9883},{"date":"2021-09-28","close":399.0273},{"date":"2021-09-29","close":400.3988},{"date":"2021-09-30","close":394.5623},{"date":"2021-10-01","close":384.0856},{"date":"2021-10-04","close":369.5331},{"date":"2021-10-05","close":377.4124},{"date":"2021-10-06","close":382.2471},{"date":"2021-10-07","close":393.0447},{"date":"2021-10-08","close":398.8327},{"date":"2021-10-11","close":393.3463},{"date":"2021-10-12","close":393.3852},{"date":"2021-10-13","close":394.1051},{"date":"2021-10-14","close":396.9844},{"date":"2021-10-15","close":398.7646},{"date":"2021-10-18","close":399.3482},{"date":"2021-10-19","close":402.8015},{"date":"2021-10-20","close":402.1887},{"date":"2021-10-21","close":400.3697},{"date":"2021-10-22","close":398.0058},{"date":"2021-10-25","close":409.3191},{"date":"2021-10-26","close":405.8268},{"date":"2021-10-27","close":400.7879},{"date":"2021-10-28","close":402.286},{"date":"2021-10-29","close":403.7549},{"date":"2021-11-01","close":405.4475},{"date":"2021-11-02","close":405.8463},{"date":"2021-11-03","close":408.142},{"date":"2021-11-04","close":410.3405},{"date":"2021-11-05","close":397.0233},{"date":"2021-11-08","close":391.2257},{"date":"2021-11-09","close":384.5914},{"date":"2021-11-10","close":375.1459},{"date":"2021-11-11","close":374.6693},{"date":"2021-11-12","close":373.0058},{"date":"2021-11-15","close":368.6187},{"date":"2021-11-16","close":368.2004},{"date":"2021-11-17","close":367.3444},{"date":"2021-11-18","close":365.6809},{"date":"2021-11-19","close":369.0078},{"date":"2021-11-22","close":366.8774},{"date":"2021-11-23","close":355.7782},{"date":"2021-11-24","close":355.6031},{"date":"2021-11-26","close":359.7179},{"date":"2021-11-29","close":360.7101},{"date":"2021-11-30","close":355.3794},{"date":"2021-12-01","close":347.9183},{"date":"2021-12-02","close":347.7432},{"date":"2021-12-03","close":337.821},{"date":"2021-12-06","close":342.072},{"date":"2021-12-07","close":359.3677},{"date":"2021-12-08","close":365.7393},{"date":"2021-12-09","close":361.2257},{"date":"2021-12-10","close":364.3191},{"date":"2021-12-13","close":369.2023},{"date":"2021-12-14","close":375.856},{"date":"2021-12-15","close":381.07},{"date":"2021-12-16","close":368.5506},{"date":"2021-12-17","close":374.4358},{"date":"2021-12-20","close":364.0078},{"date":"2021-12-21","close":369.1245},{"date":"2021-12-22","close":368.4825},{"date":"2021-12-23","close":371.8774},{"date":"2021-12-27","close":374.1829},{"date":"2021-12-28","close":369.7179},{"date":"2021-12-29","close":367.5584},{"date":"2021-12-30","close":373.7743},{"date":"2021-12-31","close":370.0778},{"date":"2022-01-03","close":370.4961},{"date":"2022-01-04","close":362.2179},{"date":"2022-01-05","close":357.8599},{"date":"2022-01-06","close":368.6089},{"date":"2022-01-07","close":360.2724},{"date":"2022-01-10","close":352.4124},{"date":"2022-01-11","close":412.2568},{"date":"2022-01-12","close":402.1109},{"date":"2022-01-13","close":388.6284},{"date":"2022-01-14","close":394.1051},{"date":"2022-01-18","close":372.6945},{"date":"2022-01-19","close":373.8911},{"date":"2022-01-20","close":370.0778},{"date":"2022-01-21","close":355.9727},{"date":"2022-01-24","close":355.0195},{"date":"2022-01-25","close":335.3697},{"date":"2022-01-26","close":322.7432},{"date":"2022-01-27","close":315.5253},{"date":"2022-01-28","close":322.9183},{"date":"2022-01-31","close":339.3191},{"date":"2022-02-01","close":346.7412},{"date":"2022-02-02","close":346.5273},{"date":"2022-02-03","close":346.9455},{"date":"2022-02-04","close":348.6187},{"date":"2022-02-07","close":346.2257},{"date":"2022-02-08","close":345.107},{"date":"2022-02-09","close":357.8405},{"date":"2022-02-10","close":348.3268},{"date":"2022-02-11","close":321.8871},{"date":"2022-02-14","close":320.4767},{"date":"2022-02-15","close":332.8015},{"date":"2022-02-16","close":324.7665},{"date":"2022-02-17","close":309.1829},{"date":"2022-02-18","close":303.4727},{"date":"2022-02-22","close":311.1479},{"date":"2022-02-23","close":306.6926},{"date":"2022-02-24","close":315.0876},{"date":"2022-02-25","close":320.5156},{"date":"2022-02-28","close":317.7043},{"date":"2022-03-01","close":321.2549},{"date":"2022-03-02","close":321.1965},{"date":"2022-03-03","close":322.9086},{"date":"2022-03-04","close":314.7568},{"date":"2022-03-07","close":307.714},{"date":"2022-03-08","close":304.9805},{"date":"2022-03-09","close":315.8658},{"date":"2022-03-10","close":307.4319},{"date":"2022-03-11","close":295.5934},{"date":"2022-03-14","close":297.7724},{"date":"2022-03-15","close":304.0953},{"date":"2022-03-16","close":317.7043},{"date":"2022-03-17","close":329.0467},{"date":"2022-03-18","close":336.6829},{"date":"2022-03-21","close":337.5486},{"date":"2022-03-22","close":340.6615},{"date":"2022-03-23","close":330.535},{"date":"2022-03-24","close":333.7062},{"date":"2022-03-25","close":332.4124},{"date":"2022-03-28","close":337.6265},{"date":"2022-03-29","close":347.6167},{"date":"2022-03-30","close":342.4514},{"date":"2022-03-31","close":339.8833},{"date":"2022-04-01","close":353.9883},{"date":"2022-04-04","close":355.5934},{"date":"2022-04-05","close":353.93},{"date":"2022-04-06","close":348.7549},{"date":"2022-04-07","close":357.9767},{"date":"2022-04-08","close":352.8015},{"date":"2022-04-11","close":341.7121},{"date":"2022-04-12","close":335.2043},{"date":"2022-04-13","close":333.998},{"date":"2022-04-14","close":327.3249},{"date":"2022-04-18","close":326.7023},{"date":"2022-04-19","close":332.9475},{"date":"2022-04-20","close":334.7957},{"date":"2022-04-21","close":326.644},{"date":"2022-04-22","close":313.8813},{"date":"2022-04-25","close":310.4086},{"date":"2022-04-26","close":293.2296},{"date":"2022-04-27","close":289.4358},{"date":"2022-04-28","close":294.8055},{"date":"2022-04-29","close":288.57},{"date":"2022-05-02","close":292.6556},{"date":"2022-05-03","close":292.5097},{"date":"2022-05-04","close":299.2996},{"date":"2022-05-05","close":283.7743},{"date":"2022-05-06","close":242.2665},{"date":"2022-05-09","close":214.6693},{"date":"2022-05-10","close":213.6868},{"date":"2022-05-11","close":207.2471},{"date":"2022-05-12","close":211.498},{"date":"2022-05-13","close":227.1984},{"date":"2022-05-16","close":227.3735},{"date":"2022-05-17","close":236.5953},{"date":"2022-05-18","close":233.2782},{"date":"2022-05-19","close":234.1926},{"date":"2022-05-20","close":236.858},{"date":"2022-05-23","close":238.3949},{"date":"2022-05-24","close":233.716},{"date":"2022-05-25","close":235.7977},{"date":"2022-05-26","close":236.9358},{"date":"2022-05-27","close":251.0311},{"date":"2022-05-31","close":232.9572},{"date":"2022-06-01","close":228.7938},{"date":"2022-06-02","close":241.7607},{"date":"2022-06-03","close":226.6245},{"date":"2022-06-06","close":220.428},{"date":"2022-06-07","close":226.7218},{"date":"2022-06-08","close":227.1693},{"date":"2022-06-09","close":218.356},{"date":"2022-06-10","close":198.6284},{"date":"2022-06-13","close":189.0175},{"date":"2022-06-14","close":184.251},{"date":"2022-06-15","close":188.356},{"date":"2022-06-16","close":182.6556},{"date":"2022-06-17","close":182.1887},{"date":"2022-06-21","close":178.249},{"date":"2022-06-22","close":176.6342},{"date":"2022-06-23","close":188.2782},{"date":"2022-06-24","close":188.6479},{"date":"2022-06-27","close":188.0837},{"date":"2022-06-28","close":182.3249},{"date":"2022-06-29","close":181.3521},{"date":"2022-06-30","close":179.3385},{"date":"2022-07-01","close":185.8366},{"date":"2022-07-05","close":187.7626},{"date":"2022-07-06","close":190.0681},{"date":"2022-07-07","close":196.6926},{"date":"2022-07-08","close":191.6732},{"date":"2022-07-11","close":185.1362},{"date":"2022-07-12","close":182.8696},{"date":"2022-07-13","close":176.2451},{"date":"2022-07-14","close":172.4027},{"date":"2022-07-15","close":184.0564},{"date":"2022-07-18","close":182.1887},{"date":"2022-07-19","close":189.3385},{"date":"2022-07-20","close":195.1945},{"date":"2022-07-21","close":201.3619},{"date":"2022-07-22","close":196.1965},{"date":"2022-07-25","close":194.0759},{"date":"2022-07-26","close":193.8619},{"date":"2022-07-27","close":201.5272},{"date":"2022-07-28","close":207.928},{"date":"2022-07-29","close":210.7782},{"date":"2022-08-01","close":209.7374},{"date":"2022-08-02","close":213.1712},{"date":"2022-08-03","close":217.0233},{"date":"2022-08-04","close":219.144},{"date":"2022-08-05","close":217.6751},{"date":"2022-08-08","close":216.9066},{"date":"2022-08-09","close":208.9494},{"date":"2022-08-10","close":221.1089},{"date":"2022-08-11","close":221.2451},{"date":"2022-08-12","close":202.6556},{"date":"2022-08-15","close":220.4183},{"date":"2022-08-16","close":213.8424},{"date":"2022-08-17","close":207.2179},{"date":"2022-08-18","close":203.3658},{"date":"2022-08-19","close":197.2276},{"date":"2022-08-22","close":190.2529},{"date":"2022-08-23","close":189.5331},{"date":"2022-08-24","close":205.0097},{"date":"2022-08-25","close":211.5953},{"date":"2022-08-26","close":199.7763},{"date":"2022-08-29","close":204.4552},{"date":"2022-08-30","close":199.6595},{"date":"2022-08-31","close":196.1479},{"date":"2022-09-01","close":195.1556},{"date":"2022-09-02","close":190.7296},{"date":"2022-09-06","close":195.5448},{"date":"2022-09-07","close":200.1459},{"date":"2022-09-08","close":201.6634},{"date":"2022-09-09","close":204.6206},{"date":"2022-09-12","close":206.7023},{"date":"2022-09-13","close":193.6965},{"date":"2022-09-14","close":191.498},{"date":"2022-09-15","close":196.4689},{"date":"2022-09-16","close":194.4358},{"date":"2022-09-19","close":193.3949},{"date":"2022-09-20","close":189.3969},{"date":"2022-09-21","close":192.7724},{"date":"2022-09-22","close":188.2198},{"date":"2022-09-23","close":185.1945},{"date":"2022-09-26","close":179.1051},{"date":"2022-09-27","close":181.751},{"date":"2022-09-28","close":195.8074},{"date":"2022-09-29","close":188.5311},{"date":"2022-09-30","close":185.5934},{"date":"2022-10-03","close":182.1401},{"date":"2022-10-04","close":199.4747},{"date":"2022-10-05","close":212.5681},{"date":"2022-10-06","close":206.9261},{"date":"2022-10-07","close":200.5642},{"date":"2022-10-10","close":197.9864},{"date":"2022-10-11","close":193.7354},{"date":"2022-10-12","close":192.8696},{"date":"2022-10-13","close":197.1206},{"date":"2022-10-14","close":193.8911},{"date":"2022-10-17","close":201.4689},{"date":"2022-10-18","close":202.9961},{"date":"2022-10-19","close":199.1537},{"date":"2022-10-20","close":202.9572},{"date":"2022-10-21","close":214.0175},{"date":"2022-10-24","close":214.5623},{"date":"2022-10-25","close":223.8521},{"date":"2022-10-26","close":230.8755},{"date":"2022-10-27","close":230.4183},{"date":"2022-10-28","close":226.6537},{"date":"2022-10-31","close":222.5876},{"date":"2022-11-01","close":213.1615},{"date":"2022-11-02","close":205.2335},{"date":"2022-11-03","close":206.1576},{"date":"2022-11-04","close":218.249},{"date":"2022-11-07","close":211.2743},{"date":"2022-11-08","close":212.1012},{"date":"2022-11-09","close":209.9708},{"date":"2022-11-10","close":233.5506},{"date":"2022-11-11","close":236.1284},{"date":"2022-11-14","close":228.1809},{"date":"2022-11-15","close":231.9942},{"date":"2022-11-16","close":225.4767},{"date":"2022-11-17","close":218.5603},{"date":"2022-11-18","close":214.5525},{"date":"2022-11-21","close":218.3074},{"date":"2022-11-22","close":216.1187},{"date":"2022-11-23","close":216.0311},{"date":"2022-11-25","close":213.0253},{"date":"2022-11-28","close":211.002},{"date":"2022-11-29","close":202.8891},{"date":"2022-11-30","close":212.1401},{"date":"2022-12-01","close":214.8444},{"date":"2022-12-02","close":212.8016},{"date":"2022-12-05","close":208.035},{"date":"2022-12-06","close":200.3696},{"date":"2022-12-07","close":202.8405},{"date":"2022-12-08","close":204.6887},{"date":"2022-12-09","close":200.0195},{"date":"2022-12-12","close":202.8405},{"date":"2022-12-13","close":205.0195},{"date":"2022-12-14","close":204.2607},{"date":"2022-12-15","close":201.8093},{"date":"2022-12-16","close":194.1051},{"date":"2022-12-19","close":186.3716},{"date":"2022-12-20","close":186.2451},{"date":"2022-12-21","close":192.0817},{"date":"2022-12-22","close":190.4475},{"date":"2022-12-23","close":186.0311},{"date":"2022-12-27","close":183.6284},{"date":"2022-12-28","close":185.6128},{"date":"2022-12-29","close":196.1479},{"date":"2022-12-30","close":196.6926},{"date":"2023-01-03","close":195.3988},{"date":"2023-01-04","close":197.0914},{"date":"2023-01-05","close":195.6712},{"date":"2023-01-06","close":196.3716},{"date":"2023-01-09","close":201.6634},{"date":"2023-01-10","close":189.1537},{"date":"2023-01-11","close":198.4922},{"date":"2023-01-12","close":188.4728},{"date":"2023-01-13","close":195.6323},{"date":"2023-01-17","close":200.8171},{"date":"2023-01-18","close":200.2335},{"date":"2023-01-19","close":191.0311},{"date":"2023-01-20","close":198.823},{"date":"2023-01-23","close":210.4864},{"date":"2023-01-24","close":209.2899},{"date":"2023-01-25","close":205.2918},{"date":"2023-01-26","close":206.9844},{"date":"2023-01-27","close":208.2004},{"date":"2023-01-30","close":204.3774},{"date":"2023-01-31","close":208.3658},{"date":"2023-02-01","close":210.6226},{"date":"2023-02-02","close":218.8132},{"date":"2023-02-03","close":208.4241},{"date":"2023-02-06","close":203.0156},{"date":"2023-02-07","close":209.8638},{"date":"2023-02-08","close":193.0934},{"date":"2023-02-09","close":190.5253},{"date":"2023-02-10","close":191.2257},{"date":"2023-02-13","close":210.0584},{"date":"2023-02-14","close":207.0331},{"date":"2023-02-15","close":208.2198},{"date":"2023-02-16","close":206.0506},{"date":"2023-02-17","close":206.0603},{"date":"2023-02-21","close":197.3152},{"date":"2023-02-22","close":196.216},{"date":"2023-02-23","close":196.6926},{"date":"2023-02-24","close":191.2354},{"date":"2023-02-27","close":191.537},{"date":"2023-02-28","close":193.7743},{"date":"2023-03-01","close":193.1323},{"date":"2023-03-02","close":200.8949},{"date":"2023-03-03","close":215.1848},{"date":"2023-03-06","close":209.7568},{"date":"2023-03-07","close":202.7821},{"date":"2023-03-08","close":202.3638},{"date":"2023-03-09","close":197.072},{"date":"2023-03-10","close":188.7257},{"date":"2023-03-13","close":220.7588},{"date":"2023-03-14","close":219.7276},{"date":"2023-03-15","close":221.9358},{"date":"2023-03-16","close":218.823},{"date":"2023-03-17","close":218.4339},{"date":"2023-03-20","close":213.784},{"date":"2023-03-21","close":215.5739},{"date":"2023-03-22","close":211.2646},{"date":"2023-03-23","close":211.0409},{"date":"2023-03-24","close":214.0078},{"date":"2023-03-27","close":211.8872},{"date":"2023-03-28","close":208.0156},{"date":"2023-03-29","close":215.9825},{"date":"2023-03-30","close":219.1245},{"date":"2023-03-31","close":226.216},{"date":"2023-04-03","close":223.7549},{"date":"2023-04-04","close":223.9494},{"date":"2023-04-05","close":224.6304},{"date":"2023-04-06","close":223.7257},{"date":"2023-04-10","close":223.4533},{"date":"2023-04-11","close":221.5564},{"date":"2023-04-12","close":220.7004},{"date":"2023-04-13","close":226.3327},{"date":"2023-04-14","close":221.7996},{"date":"2023-04-17","close":223.7062},{"date":"2023-04-18","close":222.0623},{"date":"2023-04-19","close":225.3016},{"date":"2023-04-20","close":219.4066},{"date":"2023-04-21","close":221.4786},{"date":"2023-04-24","close":222.8307},{"date":"2023-04-25","close":212.7335},{"date":"2023-04-26","close":205.214},{"date":"2023-04-27","close":198.823},{"date":"2023-04-28","close":199.9611},{"date":"2023-05-01","close":196.7996},{"date":"2023-05-02","close":189.8444},{"date":"2023-05-03","close":191.1868},{"date":"2023-05-04","close":190.9533},{"date":"2023-05-05","close":194.2218},{"date":"2023-05-08","close":190.3696},{"date":"2023-05-09","close":188.9689},{"date":"2023-05-10","close":203.784},{"date":"2023-05-11","close":202.5389},{"date":"2023-05-12","close":202.9183},{"date":"2023-05-15","close":199.2704},{"date":"2023-05-16","close":196.4202},{"date":"2023-05-17","close":192.1012},{"date":"2023-05-18","close":195.8074},{"date":"2023-05-19","close":199.2802},{"date":"2023-05-22","close":203.1615},{"date":"2023-05-23","close":198.8035},{"date":"2023-05-24","close":206.858},{"date":"2023-05-25","close":188.2588},{"date":"2023-05-26","close":190.5545},{"date":"2023-05-30","close":189.2121},{"date":"2023-05-31","close":191.2938},{"date":"2023-06-01","close":193.6673},{"date":"2023-06-02","close":201.6634},{"date":"2023-06-05","close":204.8249},{"date":"2023-06-06","close":197.5389},{"date":"2023-06-07","close":196.8191},{"date":"2023-06-08","close":197.1984},{"date":"2023-06-09","close":195.0681},{"date":"2023-06-12","close":202.4708},{"date":"2023-06-13","close":201.2062},{"date":"2023-06-14","close":199.2607},{"date":"2023-06-15","close":204.2218},{"date":"2023-06-16","close":200.2626},{"date":"2023-06-20","close":196.6245},{"date":"2023-06-21","close":194.4261},{"date":"2023-06-22","close":196.644},{"date":"2023-06-23","close":196.177},{"date":"2023-06-26","close":186.6537},{"date":"2023-06-27","close":178.4339},{"date":"2023-06-28","close":179.4844},{"date":"2023-06-29","close":180.4377},{"date":"2023-06-30","close":182.3833},{"date":"2023-07-03","close":182.9961},{"date":"2023-07-05","close":181.9358},{"date":"2023-07-06","close":177.5097},{"date":"2023-07-07","close":178.3268},{"date":"2023-07-10","close":178.93},{"date":"2023-07-11","close":179.786},{"date":"2023-07-12","close":186.7218},{"date":"2023-07-13","close":183.6868},{"date":"2023-07-14","close":182.0525},{"date":"2023-07-17","close":179.1245},{"date":"2023-07-18","close":175.4183},{"date":"2023-07-19","close":179.5039},{"date":"2023-07-20","close":179.1537},{"date":"2023-07-21","close":185.3016},{"date":"2023-07-24","close":182.9475},{"date":"2023-07-25","close":184.1926},{"date":"2023-07-26","close":185.9825},{"date":"2023-07-27","close":184.5331},{"date":"2023-07-28","close":187.1984},{"date":"2023-07-31","close":186.9163},{"date":"2023-08-01","close":184.1342},{"date":"2023-08-02","close":184.3969},{"date":"2023-08-03","close":180.2918},{"date":"2023-08-04","close":182.5584},{"date":"2023-08-07","close":182.1206},{"date":"2023-08-08","close":181.0895},{"date":"2023-08-09","close":179.465},{"date":"2023-08-10","close":180.0778},{"date":"2023-08-11","close":175.5642},{"date":"2023-08-14","close":170.3696},{"date":"2023-08-15","close":171.2257},{"date":"2023-08-16","close":164.9222},{"date":"2023-08-17","close":165.0876},{"date":"2023-08-18","close":162.6654},{"date":"2023-08-21","close":162.8502},{"date":"2023-08-22","close":158.502},{"date":"2023-08-23","close":159.4747},{"date":"2023-08-24","close":155.2529},{"date":"2023-08-25","close":153.7743},{"date":"2023-08-28","close":153.8911},{"date":"2023-08-29","close":157.5195},{"date":"2023-08-30","close":161.537},{"date":"2023-08-31","close":160.7198},{"date":"2023-09-01","close":163.8716},{"date":"2023-09-05","close":155.0876},{"date":"2023-09-06","close":155.6323},{"date":"2023-09-07","close":154.5233},{"date":"2023-09-08","close":154.0467},{"date":"2023-09-11","close":150.535},{"date":"2023-09-12","close":146.3327},{"date":"2023-09-13","close":146.6634},{"date":"2023-09-14","close":146.3911},{"date":"2023-09-15","close":142.1693},{"date":"2023-09-18","close":138.5311},{"date":"2023-09-19","close":136.7023},{"date":"2023-09-20","close":134.5817},{"date":"2023-09-21","close":129.6984},{"date":"2023-09-22","close":128.8327},{"date":"2023-09-25","close":127.8307},{"date":"2023-09-26","close":125.3988},{"date":"2023-09-27","close":129.6693},{"date":"2023-09-28","close":128.7451},{"date":"2023-09-29","close":133.5409},{"date":"2023-10-02","close":132.7237},{"date":"2023-10-03","close":130.2724},{"date":"2023-10-04","close":134.5525},{"date":"2023-10-05","close":135.6323},{"date":"2023-10-06","close":136.2062},{"date":"2023-10-09","close":134.037},{"date":"2023-10-10","close":135.0097},{"date":"2023-10-11","close":134.1634},{"date":"2023-10-12","close":126.8483},{"date":"2023-10-13","close":125.5934},{"date":"2023-10-16","close":127.8016},{"date":"2023-10-17","close":128.2782},{"date":"2023-10-18","close":121.0603},{"date":"2023-10-19","close":116.7121},{"date":"2023-10-20","close":116.3813},{"date":"2023-10-23","close":116.216},{"date":"2023-10-24","close":112.9377},{"date":"2023-10-25","close":110.8269},{"date":"2023-10-26","close":108.5895},{"date":"2023-10-27","close":106.2451},{"date":"2023-10-30","close":104.9319},{"date":"2023-10-31","close":106.4397},{"date":"2023-11-01","close":103.7549},{"date":"2023-11-02","close":109.2023},{"date":"2023-11-03","close":113.7354},{"date":"2023-11-06","close":109.7665},{"date":"2023-11-07","close":111.3813},{"date":"2023-11-08","close":107.6848},{"date":"2023-11-09","close":104.0661},{"date":"2023-11-10","close":95.6907},{"date":"2023-11-13","close":90.2626},{"date":"2023-11-14","close":94.8346},{"date":"2023-11-15","close":97.4416},{"date":"2023-11-16","close":92.607},{"date":"2023-11-17","close":91.751},{"date":"2023-11-20","close":94.9514},{"date":"2023-11-21","close":93.356},{"date":"2023-11-22","close":95.0973},{"date":"2023-11-24","close":95.6615},{"date":"2023-11-27","close":92.072},{"date":"2023-11-28","close":93.9105},{"date":"2023-11-29","close":98.8035},{"date":"2023-11-30","close":99.1731},{"date":"2023-12-01","close":106.7996},{"date":"2023-12-04","close":111.2257},{"date":"2023-12-05","close":108.716},{"date":"2023-12-06","close":110.8852},{"date":"2023-12-07","close":113.9397},{"date":"2023-12-08","close":109.8638},{"date":"2023-12-11","close":114.4358},{"date":"2023-12-12","close":114.4358},{"date":"2023-12-13","close":123.2198},{"date":"2023-12-14","close":127.9086},{"date":"2023-12-15","close":123.6381},{"date":"2023-12-18","close":125.5837},{"date":"2023-12-19","close":135.7296},{"date":"2023-12-20","close":133.1712},{"date":"2023-12-21","close":136.4105},{"date":"2023-12-22","close":136.1868},{"date":"2023-12-26","close":136.8093},{"date":"2023-12-27","close":138.6479},{"date":"2023-12-28","close":138.2588},{"date":"2023-12-29","close":135.4475},{"date":"2024-01-02","close":133.8619},{"date":"2024-01-03","close":126.7899},{"date":"2024-01-04","close":127.8502},{"date":"2024-01-05","close":126.9261},{"date":"2024-01-08","close":130.0195},{"date":"2024-01-09","close":135.9339},{"date":"2024-01-10","close":136.7996},{"date":"2024-01-11","close":137.1693},{"date":"2024-01-12","close":134.2802},{"date":"2024-01-16","close":131.4591},{"date":"2024-01-17","close":129.9222},{"date":"2024-01-18","close":130.5837},{"date":"2024-01-19","close":132.179},{"date":"2024-01-22","close":135.0973},{"date":"2024-01-23","close":136.9163},{"date":"2024-01-24","close":137.1693},{"date":"2024-01-25","close":138.8716},{"date":"2024-01-26","close":136.7996},{"date":"2024-01-29","close":142.7237},{"date":"2024-01-30","close":143.1907},{"date":"2024-01-31","close":139.1148},{"date":"2024-02-01","close":141.7704},{"date":"2024-02-02","close":140.2821},{"date":"2024-02-05","close":138.356},{"date":"2024-02-06","close":140.9436},{"date":"2024-02-07","close":139.0467},{"date":"2024-02-08","close":139.4261},{"date":"2024-02-09","close":134.0856},{"date":"2024-02-12","close":136.1479},{"date":"2024-02-13","close":130.0973},{"date":"2024-02-14","close":136.9066},{"date":"2024-02-15","close":142.0914},{"date":"2024-02-16","close":139.5039},{"date":"2024-02-20","close":136.2354},{"date":"2024-02-21","close":132.6945},{"date":"2024-02-22","close":131.858},{"date":"2024-02-23","close":129.3774},{"date":"2024-02-26","close":133.2393},{"date":"2024-02-27","close":135.9533},{"date":"2024-02-28","close":137.1401},{"date":"2024-02-29","close":136.0214},{"date":"2024-03-01","close":136.6732},{"date":"2024-03-04","close":133.9494},{"date":"2024-03-05","close":131.0117},{"date":"2024-03-06","close":131.4494},{"date":"2024-03-07","close":132.2957},{"date":"2024-03-08","close":131.7412},{"date":"2024-03-11","close":135.2724},{"date":"2024-03-12","close":129.0953},{"date":"2024-03-13","close":129.1634},{"date":"2024-03-14","close":124.6109},{"date":"2024-03-15","close":124.251},{"date":"2024-03-18","close":126.5953},{"date":"2024-03-19","close":129.5331},{"date":"2024-03-20","close":129.5623},{"date":"2024-03-21","close":133.7062},{"date":"2024-03-22","close":133.502},{"date":"2024-03-25","close":130.4086},{"date":"2024-03-26","close":130.1556},{"date":"2024-03-27","close":134.9027},{"date":"2024-03-28","close":133.5798},{"date":"2024-04-01","close":129.1051},{"date":"2024-04-02","close":125.0195},{"date":"2024-04-03","close":124.2607},{"date":"2024-04-04","close":122.5681},{"date":"2024-04-05","close":124.2704},{"date":"2024-04-08","close":126.5759},{"date":"2024-04-09","close":129.9319},{"date":"2024-04-10","close":127.5973},{"date":"2024-04-11","close":127.1401},{"date":"2024-04-12","close":123.6089},{"date":"2024-04-15","close":117.8599},{"date":"2024-04-16","close":114.4844},{"date":"2024-04-17","close":115.0681},{"date":"2024-04-18","close":113.5117},{"date":"2024-04-19","close":114.2315},{"date":"2024-04-22","close":116.9747},{"date":"2024-04-23","close":121.07},{"date":"2024-04-24","close":119.5233},{"date":"2024-04-25","close":117.7529},{"date":"2024-04-26","close":118.9494},{"date":"2024-04-29","close":121.3327},{"date":"2024-04-30","close":119.6984},{"date":"2024-05-01","close":121.284},{"date":"2024-05-02","close":120.6128},{"date":"2024-05-03","close":114.7179},{"date":"2024-05-06","close":115.7393},{"date":"2024-05-07","close":109.7471},{"date":"2024-05-08","close":107.607},{"date":"2024-05-09","close":108.3171},{"date":"2024-05-10","close":107.5195},{"date":"2024-05-13","close":109.6984},{"date":"2024-05-14","close":112.4319},{"date":"2024-05-15","close":111.8774},{"date":"2024-05-16","close":111.3424},{"date":"2024-05-17","close":108.0447},{"date":"2024-05-20","close":105.5739},{"date":"2024-05-21","close":104.679},{"date":"2024-05-22","close":104.465},{"date":"2024-05-23","close":102.9669},{"date":"2024-05-24","close":103.5798},{"date":"2024-05-28","close":102.1693},{"date":"2024-05-29","close":98.9883},{"date":"2024-05-30","close":98.2977},{"date":"2024-05-31","close":101.4397},{"date":"2024-06-03","close":100.5545},{"date":"2024-06-04","close":99.2802},{"date":"2024-06-05","close":103.8813},{"date":"2024-06-06","close":111.5953},{"date":"2024-06-07","close":110.6031},{"date":"2024-06-10","close":106.8288},{"date":"2024-06-11","close":109.5233},{"date":"2024-06-12","close":105.5545},{"date":"2024-06-13","close":106.2451},{"date":"2024-06-14","close":105.7004},{"date":"2024-06-17","close":106.0992},{"date":"2024-06-18","close":105.1556},{"date":"2024-06-20","close":105.3016},{"date":"2024-06-21","close":105.6128},{"date":"2024-06-24","close":107.2374},{"date":"2024-06-25","close":109.84},{"date":"2024-06-26","close":105.68},{"date":"2024-06-27","close":106.46},{"date":"2024-06-28","close":104.38},{"date":"2024-07-01","close":105.5},{"date":"2024-07-02","close":105.51},{"date":"2024-07-03","close":105.28},{"date":"2024-07-05","close":108.52},{"date":"2024-07-08","close":107.84},{"date":"2024-07-09","close":106.68},{"date":"2024-07-10","close":113.17},{"date":"2024-07-11","close":118.0},{"date":"2024-07-12","close":116.09},{"date":"2024-07-15","close":116.56},{"date":"2024-07-16","close":125.23},{"date":"2024-07-17","close":119.89},{"date":"2024-07-18","close":115.79},{"date":"2024-07-19","close":114.49},{"date":"2024-07-22","close":117.61},{"date":"2024-07-23","close":115.6},{"date":"2024-07-24","close":116.29},{"date":"2024-07-25","close":117.3},{"date":"2024-07-26","close":120.43},{"date":"2024-07-29","close":121.56},{"date":"2024-07-30","close":122.5},{"date":"2024-07-31","close":122.6},{"date":"2024-08-01","close":122.35},{"date":"2024-08-02","close":117.7},{"date":"2024-08-05","close":115.47},{"date":"2024-08-06","close":116.36},{"date":"2024-08-07","close":121.1},{"date":"2024-08-08","close":126.7},{"date":"2024-08-09","close":123.56},{"date":"2024-08-12","close":124.54},{"date":"2024-08-13","close":119.72},{"date":"2024-08-14","close":122.28},{"date":"2024-08-15","close":128.8},{"date":"2024-08-16","close":130.31},{"date":"2024-08-19","close":135.9},{"date":"2024-08-20","close":132.51},{"date":"2024-08-21","close":132.62},{"date":"2024-08-22","close":129.33},{"date":"2024-08-23","close":131.39},{"date":"2024-08-26","close":130.42},{"date":"2024-08-27","close":130.9},{"date":"2024-08-28","close":131.7},{"date":"2024-08-29","close":133.78},{"date":"2024-08-30","close":131.4},{"date":"2024-09-03","close":130.26},{"date":"2024-09-04","close":128.59},{"date":"2024-09-05","close":129.76},{"date":"2024-09-06","close":124.39},{"date":"2024-09-09","close":122.54},{"date":"2024-09-10","close":124.13},{"date":"2024-09-11","close":124.83},{"date":"2024-09-12","close":126.25},{"date":"2024-09-13","close":129.18},{"date":"2024-09-16","close":129.52},{"date":"2024-09-17","close":130.21},{"date":"2024-09-18","close":130.97},{"date":"2024-09-19","close":134.39},{"date":"2024-09-20","close":131.2},{"date":"2024-09-23","close":130.1},{"date":"2024-09-24","close":128.82},{"date":"2024-09-25","close":126.15},{"date":"2024-09-26","close":132.27},{"date":"2024-09-27","close":130.12},{"date":"2024-09-30","close":130.41},{"date":"2024-10-01","close":128.98},{"date":"2024-10-02","close":139.02},{"date":"2024-10-03","close":136.36},{"date":"2024-10-04","close":141.43},{"date":"2024-10-07","close":140.66},{"date":"2024-10-08","close":139.66},{"date":"2024-10-09","close":140.0},{"date":"2024-10-10","close":143.76},{"date":"2024-10-11","close":145.54},{"date":"2024-10-14","close":149.07},{"date":"2024-10-15","close":147.61},{"date":"2024-10-16","close":143.89},{"date":"2024-10-17","close":143.52},{"date":"2024-10-18","close":146.07},{"date":"2024-10-21","close":145.21},{"date":"2024-10-22","close":144.06},{"date":"2024-10-23","close":142.94},{"date":"2024-10-24","close":141.39},{"date":"2024-10-25","close":141.95},{"date":"2024-10-28","close":144.03},{"date":"2024-10-29","close":146.0},{"date":"2024-10-30","close":147.66},{"date":"2024-10-31","close":144.14},{"date":"2024-11-01","close":149.76},{"date":"2024-11-04","close":153.49},{"date":"2024-11-05","close":154.96},{"date":"2024-11-06","close":151.83},{"date":"2024-11-07","close":155.15},{"date":"2024-11-08","close":151.09},{"date":"2024-11-11","close":151.5},{"date":"2024-11-12","close":147.62},{"date":"2024-11-13","close":146.17},{"date":"2024-11-14","close":142.24},{"date":"2024-11-15","close":135.05},{"date":"2024-11-18","close":130.74},{"date":"2024-11-19","close":135.0},{"date":"2024-11-20","close":131.68},{"date":"2024-11-21","close":136.99},{"date":"2024-11-22","close":140.14},{"date":"2024-11-25","close":143.82},{"date":"2024-11-26","close":142.95},{"date":"2024-11-27","close":144.36},{"date":"2024-11-29","close":144.15},{"date":"2024-12-02","close":145.15},{"date":"2024-12-03","close":140.6},{"date":"2024-12-04","close":142.5},{"date":"2024-12-05","close":139.91},{"date":"2024-12-06","close":141.09},{"date":"2024-12-09","close":147.53},{"date":"2024-12-10","close":148.53},{"date":"2024-12-11","close":147.64},{"date":"2024-12-12","close":146.43},{"date":"2024-12-13","close":143.87},{"date":"2024-12-16","close":144.4},{"date":"2024-12-17","close":143.12},{"date":"2024-12-18","close":134.03},{"date":"2024-12-19","close":134.0},{"date":"2024-12-20","close":136.02},{"date":"2024-12-23","close":134.99},{"date":"2024-12-24","close":135.21},{"date":"2024-12-26","close":134.96},{"date":"2024-12-27","close":135.27},{"date":"2024-12-30","close":133.57},{"date":"2024-12-31","close":133.63},{"date":"2025-01-02","close":130.93},{"date":"2025-01-03","close":136.01},{"date":"2025-01-06","close":138.65},{"date":"2025-01-07","close":139.08},{"date":"2025-01-08","close":139.68},{"date":"2025-01-10","close":136.69},{"date":"2025-01-13","close":144.22},{"date":"2025-01-14","close":136.48},{"date":"2025-01-15","close":136.19},{"date":"2025-01-16","close":137.37},{"date":"2025-01-17","close":136.67},{"date":"2025-01-21","close":141.31},{"date":"2025-01-22","close":140.36},{"date":"2025-01-23","close":134.76},{"date":"2025-01-24","close":136.22},{"date":"2025-01-27","close":138.05},{"date":"2025-01-28","close":133.61},{"date":"2025-01-29","close":131.72},{"date":"2025-01-30","close":133.01},{"date":"2025-01-31","close":132.74},{"date":"2025-02-03","close":131.1},{"date":"2025-02-04","close":124.2},{"date":"2025-02-05","close":124.68},{"date":"2025-02-06","close":122.8},{"date":"2025-02-07","close":111.06},{"date":"2025-02-10","close":104.99},{"date":"2025-02-11","close":100.68},{"date":"2025-02-12","close":103.57},{"date":"2025-02-13","close":101.78},{"date":"2025-02-14","close":100.24},{"date":"2025-02-18","close":101.09},{"date":"2025-02-19","close":103.0},{"date":"2025-02-20","close":97.2},{"date":"2025-02-21","close":94.2},{"date":"2025-02-24","close":93.96},{"date":"2025-02-25","close":95.76},{"date":"2025-02-26","close":94.05},{"date":"2025-02-27","close":88.97},{"date":"2025-02-28","close":88.74},{"date":"2025-03-03","close":84.2},{"date":"2025-03-04","close":84.89},{"date":"2025-03-05","close":85.69},{"date":"2025-03-06","close":84.65},{"date":"2025-03-07","close":86.62},{"date":"2025-03-10","close":85.97},{"date":"2025-03-11","close":84.52},{"date":"2025-03-12","close":84.2},{"date":"2025-03-13","close":84.05},{"date":"2025-03-14","close":85.6},{"date":"2025-03-17","close":85.68},{"date":"2025-03-18","close":85.16},{"date":"2025-03-19","close":84.96},{"date":"2025-03-20","close":84.79},{"date":"2025-03-21","close":87.66},{"date":"2025-03-24","close":88.02},{"date":"2025-03-25","close":87.53},{"date":"2025-03-26","close":82.83},{"date":"2025-03-27","close":82.28},{"date":"2025-03-28","close":80.0},{"date":"2025-03-31","close":79.34},{"date":"2025-04-01","close":78.39},{"date":"2025-04-02","close":81.88},{"date":"2025-04-03","close":76.42},{"date":"2025-04-04","close":74.16},{"date":"2025-04-07","close":73.45},{"date":"2025-04-08","close":70.3},{"date":"2025-04-09","close":76.3},{"date":"2025-04-10","close":71.26},{"date":"2025-04-11","close":74.78},{"date":"2025-04-14","close":75.06},{"date":"2025-04-15","close":74.59},{"date":"2025-04-16","close":73.53},{"date":"2025-04-17","close":71.2},{"date":"2025-04-21","close":72.0},{"date":"2025-04-22","close":74.35},{"date":"2025-04-23","close":76.25},{"date":"2025-04-24","close":77.61},{"date":"2025-04-25","close":77.35},{"date":"2025-04-28","close":77.22},{"date":"2025-04-29","close":77.1},{"date":"2025-04-30","close":77.6},{"date":"2025-05-01","close":76.51},{"date":"2025-05-02","close":77.88},{"date":"2025-05-05","close":78.17},{"date":"2025-05-06","close":74.53},{"date":"2025-05-07","close":76.35},{"date":"2025-05-08","close":79.58},{"date":"2025-05-09","close":75.76},{"date":"2025-05-12","close":81.57},{"date":"2025-05-13","close":80.3},{"date":"2025-05-14","close":78.21},{"date":"2025-05-15","close":80.9},{"date":"2025-05-16","close":83.62},{"date":"2025-05-19","close":82.95},{"date":"2025-05-20","close":84.21},{"date":"2025-05-21","close":79.37},{"date":"2025-05-22","close":80.54},{"date":"2025-05-23","close":80.37},{"date":"2025-05-27","close":82.49},{"date":"2025-05-28","close":84.43},{"date":"2025-05-29","close":84.28},{"date":"2025-05-30","close":82.24},{"date":"2025-06-02","close":81.09},{"date":"2025-06-03","close":81.83},{"date":"2025-06-04","close":83.16},{"date":"2025-06-05","close":82.25},{"date":"2025-06-06","close":82.66},{"date":"2025-06-09","close":84.98},{"date":"2025-06-10","close":87.98},{"date":"2025-06-11","close":87.54},{"date":"2025-06-12","close":88.13},{"date":"2025-06-13","close":86.93},{"date":"2025-06-16","close":90.25},{"date":"2025-06-17","close":89.47},{"date":"2025-06-18","close":90.26},{"date":"2025-06-20","close":90.49},{"date":"2025-06-23","close":90.61},{"date":"2025-06-24","close":91.52},{"date":"2025-06-25","close":93.23},{"date":"2025-06-26","close":94.16},{"date":"2025-06-27","close":94.79},{"date":"2025-06-30","close":95.41},{"date":"2025-07-01","close":98.15},{"date":"2025-07-02","close":100.34},{"date":"2025-07-03","close":100.8},{"date":"2025-07-07","close":97.15},{"date":"2025-07-08","close":99.27},{"date":"2025-07-09","close":97.44},{"date":"2025-07-10","close":100.05},{"date":"2025-07-11","close":99.25},{"date":"2025-07-14","close":98.53},{"date":"2025-07-15","close":97.15},{"date":"2025-07-16","close":96.96},{"date":"2025-07-17","close":97.93},{"date":"2025-07-18","close":96.14},{"date":"2025-07-21","close":94.8},{"date":"2025-07-22","close":102.03},{"date":"2025-07-23","close":104.61},{"date":"2025-07-24","close":107.64},{"date":"2025-07-25","close":109.3},{"date":"2025-07-28","close":109.88},{"date":"2025-07-29","close":108.71},{"date":"2025-07-30","close":106.66},{"date":"2025-07-31","close":102.71},{"date":"2025-08-01","close":94.66},{"date":"2025-08-04","close":98.44},{"date":"2025-08-05","close":97.76},{"date":"2025-08-06","close":94.43},{"date":"2025-08-07","close":95.5},{"date":"2025-08-08","close":94.56},{"date":"2025-08-11","close":94.78},{"date":"2025-08-12","close":97.38},{"date":"2025-08-13","close":101.11},{"date":"2025-08-14","close":100.09},{"date":"2025-08-15","close":100.11},{"date":"2025-08-18","close":100.53},{"date":"2025-08-19","close":101.6},{"date":"2025-08-20","close":100.8},{"date":"2025-08-21","close":99.29},{"date":"2025-08-22","close":101.8},{"date":"2025-08-25","close":99.66},{"date":"2025-08-26","close":98.73},{"date":"2025-08-27","close":99.54},{"date":"2025-08-28","close":99.17},{"date":"2025-08-29","close":99.96},{"date":"2025-09-02","close":97.82},{"date":"2025-09-03","close":96.07},{"date":"2025-09-04","close":97.68},{"date":"2025-09-05","close":98.93},{"date":"2025-09-08","close":98.18},{"date":"2025-09-09","close":98.22},{"date":"2025-09-10","close":95.49},{"date":"2025-09-11","close":99.31},{"date":"2025-09-12","close":95.12},{"date":"2025-09-15","close":100.92},{"date":"2025-09-16","close":101.48},{"date":"2025-09-17","close":100.87},{"date":"2025-09-18","close":103.03},{"date":"2025-09-19","close":102.75},{"date":"2025-09-22","close":101.49},{"date":"2025-09-23","close":99.37},{"date":"2025-09-24","close":94.41},{"date":"2025-09-25","close":92.19},{"date":"2025-09-26","close":91.69},{"date":"2025-09-29","close":91.87},{"date":"2025-09-30","close":94.97},{"date":"2025-10-01","close":102.26},{"date":"2025-10-02","close":99.3},{"date":"2025-10-03","close":102.12},{"date":"2025-10-06","close":101.02},{"date":"2025-10-07","close":96.68},{"date":"2025-10-08","close":97.78},{"date":"2025-10-09","close":96.45},{"date":"2025-10-10","close":93.86},{"date":"2025-10-13","close":95.03},{"date":"2025-10-14","close":91.0},{"date":"2025-10-15","close":93.0},{"date":"2025-10-16","close":95.91},{"date":"2025-10-17","close":95.46},{"date":"2025-10-20","close":99.5},{"date":"2025-10-21","close":98.96},{"date":"2025-10-22","close":97.23},{"date":"2025-10-23","close":99.97},{"date":"2025-10-24","close":100.11},{"date":"2025-10-27","close":100.35},{"date":"2025-10-28","close":97.8},{"date":"2025-10-29","close":95.03},{"date":"2025-10-30","close":99.01},{"date":"2025-10-31","close":123.54},{"date":"2025-11-03","close":119.99},{"date":"2025-11-04","close":116.86},{"date":"2025-11-05","close":122.44},{"date":"2025-11-06","close":121.11},{"date":"2025-11-07","close":121.9},{"date":"2025-11-10","close":121.72},{"date":"2025-11-11","close":122.6},{"date":"2025-11-12","close":121.98},{"date":"2025-11-13","close":119.93},{"date":"2025-11-14","close":120.67},{"date":"2025-11-17","close":120.08},{"date":"2025-11-18","close":121.97},{"date":"2025-11-19","close":120.12},{"date":"2025-11-20","close":119.26},{"date":"2025-11-21","close":123.85},{"date":"2025-11-24","close":125.96},{"date":"2025-11-25","close":129.64},{"date":"2025-11-26","close":129.81},{"date":"2025-11-28","close":131.45},{"date":"2025-12-01","close":128.72},{"date":"2025-12-02","close":127.55},{"date":"2025-12-03","close":127.95},{"date":"2025-12-04","close":128.03},{"date":"2025-12-05","close":128.96},{"date":"2025-12-08","close":127.25},{"date":"2025-12-09","close":132.13},{"date":"2025-12-10","close":134.91},{"date":"2025-12-11","close":136.44},{"date":"2025-12-12","close":134.87},{"date":"2025-12-15","close":134.92},{"date":"2025-12-16","close":131.56},{"date":"2025-12-17","close":129.56},{"date":"2025-12-18","close":130.51},{"date":"2025-12-19","close":134.78},{"date":"2025-12-22","close":137.6},{"date":"2025-12-23","close":136.19},{"date":"2025-12-24","close":135.32},{"date":"2025-12-26","close":134.95},{"date":"2025-12-29","close":134.48},{"date":"2025-12-30","close":132.75},{"date":"2025-12-31","close":131.16},{"date":"2026-01-02","close":134.35},{"date":"2026-01-05","close":141.33},{"date":"2026-01-06","close":147.11},{"date":"2026-01-07","close":150.14},{"date":"2026-01-08","close":145.83},{"date":"2026-01-09","close":141.07},{"date":"2026-01-12","close":145.55},{"date":"2026-01-13","close":146.99},{"date":"2026-01-14","close":143.97},{"date":"2026-01-15","close":145.3},{"date":"2026-01-16","close":141.65},{"date":"2026-01-20","close":147.17},{"date":"2026-01-21","close":152.48},{"date":"2026-01-22","close":153.95},{"date":"2026-01-23","close":150.28},{"date":"2026-01-26","close":153.0},{"date":"2026-01-27","close":152.09},{"date":"2026-01-28","close":149.86},{"date":"2026-01-29","close":149.69},{"date":"2026-01-30","close":144.81},{"date":"2026-02-02","close":141.13},{"date":"2026-02-03","close":135.43},{"date":"2026-02-04","close":134.19},{"date":"2026-02-05","close":133.61},{"date":"2026-02-06","close":119.72},{"date":"2026-02-09","close":117.25},{"date":"2026-02-10","close":119.32},{"date":"2026-02-11","close":116.38},{"date":"2026-02-12","close":114.44},{"date":"2026-02-13","close":116.81},{"date":"2026-02-17","close":116.51},{"date":"2026-02-18","close":120.09},{"date":"2026-02-19","close":120.0},{"date":"2026-02-20","close":117.67},{"date":"2026-02-23","close":120.54},{"date":"2026-02-24","close":122.9},{"date":"2026-02-25","close":121.87},{"date":"2026-02-26","close":127.4},{"date":"2026-02-27","close":134.46},{"date":"2026-03-02","close":132.89},{"date":"2026-03-03","close":129.56},{"date":"2026-03-04","close":128.97},{"date":"2026-03-05","close":128.24},{"date":"2026-03-06","close":124.62},{"date":"2026-03-09","close":124.28},{"date":"2026-03-10","close":122.35},{"date":"2026-03-11","close":121.5},{"date":"2026-03-12","close":115.56},{"date":"2026-03-13","close":118.94},{"date":"2026-03-16","close":119.28},{"date":"2026-03-17","close":120.84},{"date":"2026-03-18","close":122.95},{"date":"2026-03-19","close":126.59},{"date":"2026-03-20","close":124.33},{"date":"2026-03-23","close":123.79},{"date":"2026-03-24","close":125.98},{"date":"2026-03-25","close":126.2},{"date":"2026-03-26","close":124.4},{"date":"2026-03-27","close":117.67},{"date":"2026-03-30","close":120.81},{"date":"2026-03-31","close":123.26},{"date":"2026-04-01","close":126.63},{"date":"2026-04-02","close":127.38},{"date":"2026-04-06","close":127.74},{"date":"2026-04-07","close":126.44},{"date":"2026-04-08","close":128.0},{"date":"2026-04-09","close":123.67},{"date":"2026-04-10","close":120.93},{"date":"2026-04-13","close":126.96},{"date":"2026-04-14","close":130.32},{"date":"2026-04-15","close":132.26},{"date":"2026-04-16","close":132.72},{"date":"2026-04-17","close":134.5},{"date":"2026-04-20","close":132.86},{"date":"2026-04-21","close":131.98},{"date":"2026-04-22","close":130.5},{"date":"2026-04-23","close":125.44},{"date":"2026-04-24","close":127.88},{"date":"2026-04-27","close":128.52},{"date":"2026-04-28","close":126.92},{"date":"2026-04-29","close":120.37},{"date":"2026-04-30","close":126.74},{"date":"2026-05-01","close":135.78},{"date":"2026-05-04","close":139.37},{"date":"2026-05-05","close":139.07},{"date":"2026-05-06","close":142.58},{"date":"2026-05-07","close":138.71},{"date":"2026-05-08","close":141.88},{"date":"2026-05-11","close":142.51},{"date":"2026-05-12","close":145.7},{"date":"2026-05-13","close":145.0},{"date":"2026-05-14","close":143.24},{"date":"2026-05-15","close":142.54},{"date":"2026-05-18","close":141.51},{"date":"2026-05-19","close":141.68},{"date":"2026-05-20","close":141.92},{"date":"2026-05-21","close":144.83},{"date":"2026-05-22","close":144.41},{"date":"2026-05-26","close":145.225},{"date":"2026-05-27","close":150.17},{"date":"2026-05-28","close":158.7},{"date":"2026-05-29","close":162.96},{"date":"2026-06-01","close":164.4},{"date":"2026-06-02","close":162.55},{"date":"2026-06-03","close":170.93},{"date":"2026-06-04","close":168.06},{"date":"2026-06-05","close":162.32},{"date":"2026-06-08","close":158.04},{"date":"2026-06-09","close":160.03},{"date":"2026-06-10","close":162.47},{"date":"2026-06-11","close":166.21},{"date":"2026-06-12","close":160.97},{"date":"2026-06-15","close":166.89},{"date":"2026-06-16","close":164.28},{"date":"2026-06-17","close":159.09},{"date":"2026-06-18","close":161.93},{"date":"2026-06-22","close":161.38},{"date":"2026-06-23","close":164.93},{"date":"2026-06-24","close":175.09},{"date":"2026-06-25","close":177.65},{"date":"2026-06-26","close":176.55},{"date":"2026-06-29","close":181.1},{"date":"2026-06-30","close":175.83},{"date":"2026-07-01","close":183.89},{"date":"2026-07-02","close":188.68},{"date":"2026-07-06","close":194.33},{"date":"2026-07-07","close":191.76},{"date":"2026-07-08","close":187.81},{"date":"2026-07-09","close":193.76},{"date":"2026-07-10","close":190.2},{"date":"2026-07-13","close":190.05},{"date":"2026-07-14","close":191.2},{"date":"2026-07-15","close":187.15},{"date":"2026-07-16","close":190.25},{"date":"2026-07-17","close":186.65},{"date":"2026-07-20","close":184.68},{"date":"2026-07-21","close":192.53},{"date":"2026-07-22","close":190.87},{"date":"2026-07-23","close":196.86},{"date":"2026-07-24","close":194.09},{"date":"2026-07-27","close":189.47},{"date":"2026-07-28","close":192.98},{"date":"2026-07-29","close":194.82},{"date":"2026-07-30","close":205.09},{"date":"2026-07-31","close":205.1},{"date":"2026-08-03","close":198.16},{"date":"2026-08-04","close":203.01},{"date":"2026-08-05","close":199.87},{"date":"2026-08-06","close":193.72},{"date":"2026-08-07","close":187.96},{"date":"2026-08-10","close":191.79},{"date":"2026-08-11","close":192.84},{"date":"2026-08-12","close":192.91},{"date":"2026-08-13","close":192.64},{"date":"2026-08-14","close":190.89},{"date":"2026-08-17","close":193.135},{"date":"2026-08-18","close":188.29},{"date":"2026-08-19","close":205.0},{"date":"2026-08-20","close":213.24},{"date":"2026-08-21","close":219.4},{"date":"2026-08-24","close":223.22},{"date":"2026-08-25","close":224.99},{"date":"2026-08-26","close":224.84},{"date":"2026-08-27","close":227.69},{"date":"2026-08-28","close":215.59},{"date":"2026-08-31","close":213.63},{"date":"2026-09-01","close":207.13},{"date":"2026-09-02","close":213.25},{"date":"2026-09-03","close":221.66},{"date":"2026-09-04","close":218.22},{"date":"2026-09-08","close":211.06},{"date":"2026-09-09","close":205.0},{"date":"2026-09-10","close":201.27},{"date":"2026-09-11","close":206.45},{"date":"2026-09-14","close":208.21},{"date":"2026-09-15","close":222.29},{"date":"2026-09-16","close":228.93},{"date":"2026-09-17","close":245.18},{"date":"2026-09-18","close":239.62},{"date":"2026-09-21","close":238.82},{"date":"2026-09-22","close":247.46},{"date":"2026-09-23","close":255.38},{"date":"2026-09-24","close":273.9},{"date":"2026-09-25","close":270.0},{"date":"2026-09-28","close":271.9},{"date":"2026-09-29","close":272.0},{"date":"2026-09-30","close":273.68},{"date":"2026-10-01","close":265.72},{"date":"2026-10-02","close":273.04},{"date":"2026-10-05","close":293.69},{"date":"2026-10-06","close":273.54},{"date":"2026-10-07","close":267.76},{"date":"2026-10-08","close":264.57},{"date":"2026-10-09","close":278.17},{"date":"2026-10-12","close":276.67},{"date":"2026-10-13","close":271.175},{"date":"2026-10-14","close":271.76},{"date":"2026-10-15","close":267.93},{"date":"2026-10-16","close":262.54},{"date":"2026-10-19","close":262.66},{"date":"2026-10-20","close":267.93},{"date":"2026-10-21","close":282.86},{"date":"2026-10-22","close":269.4},{"date":"2026-10-23","close":269.42}],"chart_data":[{"date":"2024-10-23","open":142.63,"high":144.87,"low":141.38,"close":142.94,"volume":1067712,"rsi_14":61.97,"sma_20":140.53,"sma_60":131.72,"sma_120":121.44},{"date":"2024-10-24","open":144.17,"high":144.17,"low":140.87,"close":141.39,"volume":848039,"rsi_14":49.92,"sma_20":140.99,"sma_60":132.03,"sma_120":121.63},{"date":"2024-10-25","open":141.78,"high":143.31,"low":140.7,"close":141.95,"volume":969770,"rsi_14":52.72,"sma_20":141.58,"sma_60":132.36,"sma_120":121.82},{"date":"2024-10-28","open":143.21,"high":145.0,"low":142.83,"close":144.03,"volume":853609,"rsi_14":58.8,"sma_20":142.26,"sma_60":132.8,"sma_120":122.08},{"date":"2024-10-29","open":143.7,"high":146.69,"low":142.98,"close":146.0,"volume":1328079,"rsi_14":61.34,"sma_20":143.11,"sma_60":133.31,"sma_120":122.38},{"date":"2024-10-30","open":144.94,"high":148.9,"low":144.94,"close":147.66,"volume":1176085,"rsi_14":58.0,"sma_20":143.54,"sma_60":133.83,"sma_120":122.68},{"date":"2024-10-31","open":145.7,"high":146.09,"low":142.91,"close":144.14,"volume":1499004,"rsi_14":47.32,"sma_20":143.93,"sma_60":134.22,"sma_120":122.96},{"date":"2024-11-01","open":144.7,"high":149.95,"low":143.99,"close":149.76,"volume":1714148,"rsi_14":51.22,"sma_20":144.35,"sma_60":134.6,"sma_120":123.27},{"date":"2024-11-04","open":149.76,"high":155.37,"low":149.22,"close":153.49,"volume":4167553,"rsi_14":59.65,"sma_20":144.99,"sma_60":135.1,"sma_120":123.58},{"date":"2024-11-05","open":148.13,"high":156.66,"low":147.1,"close":154.96,"volume":3493125,"rsi_14":69.62,"sma_20":145.75,"sma_60":135.61,"sma_120":123.92},{"date":"2024-11-06","open":156.14,"high":156.51,"low":147.87,"close":151.83,"volume":2834477,"rsi_14":63.42,"sma_20":146.34,"sma_60":136.14,"sma_120":124.23},{"date":"2024-11-07","open":152.46,"high":155.99,"low":152.41,"close":155.15,"volume":2162929,"rsi_14":64.3,"sma_20":146.91,"sma_60":136.69,"sma_120":124.6},{"date":"2024-11-08","open":154.29,"high":154.43,"low":149.05,"close":151.09,"volume":2209599,"rsi_14":58.41,"sma_20":147.19,"sma_60":137.06,"sma_120":124.95},{"date":"2024-11-11","open":151.26,"high":152.64,"low":149.6,"close":151.5,"volume":1496370,"rsi_14":60.88,"sma_20":147.31,"sma_60":137.41,"sma_120":125.32},{"date":"2024-11-12","open":151.31,"high":151.7,"low":146.07,"close":147.62,"volume":2119077,"rsi_14":56.33,"sma_20":147.31,"sma_60":137.61,"sma_120":125.65},{"date":"2024-11-13","open":147.7,"high":148.15,"low":145.22,"close":146.17,"volume":1802793,"rsi_14":56.48,"sma_20":147.43,"sma_60":137.84,"sma_120":125.99},{"date":"2024-11-14","open":145.57,"high":145.63,"low":141.86,"close":142.24,"volume":2262983,"rsi_14":50.36,"sma_20":147.36,"sma_60":138.0,"sma_120":126.29},{"date":"2024-11-15","open":140.35,"high":140.35,"low":133.42,"close":135.05,"volume":4741753,"rsi_14":40.1,"sma_20":146.81,"sma_60":138.09,"sma_120":126.54},{"date":"2024-11-18","open":135.0,"high":135.53,"low":129.71,"close":130.74,"volume":2551651,"rsi_14":34.0,"sma_20":146.09,"sma_60":138.08,"sma_120":126.78},{"date":"2024-11-19","open":130.11,"high":135.06,"low":129.15,"close":135.0,"volume":3125400,"rsi_14":37.41,"sma_20":145.64,"sma_60":138.16,"sma_120":127.06},{"date":"2024-11-20","open":133.99,"high":134.28,"low":129.72,"close":131.68,"volume":3065399,"rsi_14":37.56,"sma_20":145.07,"sma_60":138.17,"sma_120":127.29},{"date":"2024-11-21","open":131.35,"high":137.19,"low":130.11,"close":136.99,"volume":2026178,"rsi_14":37.17,"sma_20":144.85,"sma_60":138.26,"sma_120":127.57},{"date":"2024-11-22","open":137.77,"high":141.4,"low":136.05,"close":140.14,"volume":2047303,"rsi_14":36.43,"sma_20":144.76,"sma_60":138.36,"sma_120":127.89},{"date":"2024-11-25","open":141.56,"high":145.21,"low":140.78,"close":143.82,"volume":2324886,"rsi_14":39.16,"sma_20":144.75,"sma_60":138.57,"sma_120":128.19},{"date":"2024-11-26","open":143.08,"high":143.42,"low":140.56,"close":142.95,"volume":2440705,"rsi_14":40.96,"sma_20":144.6,"sma_60":138.78,"sma_120":128.43},{"date":"2024-11-27","open":144.11,"high":146.3,"low":143.25,"close":144.36,"volume":1308844,"rsi_14":38.58,"sma_20":144.43,"sma_60":139.05,"sma_120":128.69},{"date":"2024-11-29","open":144.05,"high":145.26,"low":141.51,"close":144.15,"volume":757872,"rsi_14":42.0,"sma_20":144.43,"sma_60":139.29,"sma_120":128.97},{"date":"2024-12-02","open":142.91,"high":145.37,"low":140.55,"close":145.15,"volume":1524901,"rsi_14":42.78,"sma_20":144.2,"sma_60":139.63,"sma_120":129.24},{"date":"2024-12-03","open":144.45,"high":144.77,"low":139.32,"close":140.6,"volume":2084196,"rsi_14":42.14,"sma_20":143.56,"sma_60":139.93,"sma_120":129.51},{"date":"2024-12-04","open":140.79,"high":142.68,"low":138.88,"close":142.5,"volume":1410469,"rsi_14":45.93,"sma_20":142.94,"sma_60":140.24,"sma_120":129.79},{"date":"2024-12-05","open":142.21,"high":144.0,"low":139.34,"close":139.91,"volume":1393316,"rsi_14":47.34,"sma_20":142.34,"sma_60":140.49,"sma_120":130.05},{"date":"2024-12-06","open":140.02,"high":142.27,"low":139.65,"close":141.09,"volume":1106683,"rsi_14":58.0,"sma_20":141.64,"sma_60":140.74,"sma_120":130.31},{"date":"2024-12-09","open":140.57,"high":149.94,"low":140.52,"close":147.53,"volume":2119908,"rsi_14":71.06,"sma_20":141.46,"sma_60":141.04,"sma_120":130.64},{"date":"2024-12-10","open":148.35,"high":151.75,"low":147.54,"close":148.53,"volume":1764361,"rsi_14":68.48,"sma_20":141.31,"sma_60":141.36,"sma_120":130.98},{"date":"2024-12-11","open":146.01,"high":148.6,"low":140.67,"close":147.64,"volume":1863852,"rsi_14":73.35,"sma_20":141.31,"sma_60":141.65,"sma_120":131.3},{"date":"2024-12-12","open":145.65,"high":148.41,"low":144.92,"close":146.43,"volume":1193335,"rsi_14":65.69,"sma_20":141.32,"sma_60":141.91,"sma_120":131.61},{"date":"2024-12-13","open":146.43,"high":146.46,"low":140.29,"close":143.87,"volume":1808556,"rsi_14":56.32,"sma_20":141.41,"sma_60":142.07,"sma_120":131.89},{"date":"2024-12-16","open":144.5,"high":148.51,"low":142.95,"close":144.4,"volume":1864383,"rsi_14":51.1,"sma_20":141.87,"sma_60":142.29,"sma_120":132.21},{"date":"2024-12-17","open":144.4,"high":145.78,"low":140.61,"close":143.12,"volume":1775226,"rsi_14":50.32,"sma_20":142.49,"sma_60":142.5,"sma_120":132.52},{"date":"2024-12-18","open":143.18,"high":143.42,"low":133.2,"close":134.03,"volume":2147134,"rsi_14":35.0,"sma_20":142.44,"sma_60":142.59,"sma_120":132.77},{"date":"2024-12-19","open":134.06,"high":135.24,"low":130.31,"close":134.0,"volume":2027242,"rsi_14":35.18,"sma_20":142.56,"sma_60":142.72,"sma_120":133.0},{"date":"2024-12-20","open":133.45,"high":137.69,"low":133.08,"close":136.02,"volume":14354308,"rsi_14":37.06,"sma_20":142.51,"sma_60":142.78,"sma_120":133.26},{"date":"2024-12-23","open":135.4,"high":136.99,"low":133.31,"close":134.99,"volume":1530426,"rsi_14":41.17,"sma_20":142.25,"sma_60":142.86,"sma_120":133.5},{"date":"2024-12-24","open":134.9,"high":136.1,"low":134.45,"close":135.21,"volume":527972,"rsi_14":37.88,"sma_20":141.82,"sma_60":142.94,"sma_120":133.73},{"date":"2024-12-26","open":133.99,"high":135.69,"low":133.5,"close":134.96,"volume":695118,"rsi_14":41.07,"sma_20":141.42,"sma_60":143.04,"sma_120":133.95},{"date":"2024-12-27","open":134.36,"high":136.13,"low":133.79,"close":135.27,"volume":1290620,"rsi_14":39.17,"sma_20":140.97,"sma_60":142.98,"sma_120":134.19},{"date":"2024-12-30","open":133.23,"high":134.77,"low":131.85,"close":133.57,"volume":903192,"rsi_14":18.44,"sma_20":140.44,"sma_60":142.94,"sma_120":134.36},{"date":"2024-12-31","open":134.01,"high":135.41,"low":133.13,"close":133.63,"volume":765625,"rsi_14":14.83,"sma_20":139.87,"sma_60":142.8,"sma_120":134.49},{"date":"2025-01-02","open":134.0,"high":134.34,"low":130.2,"close":130.93,"volume":1363587,"rsi_14":13.66,"sma_20":139.38,"sma_60":142.64,"sma_120":134.62},{"date":"2025-01-03","open":131.69,"high":137.29,"low":130.8,"close":136.01,"volume":1372844,"rsi_14":30.6,"sma_20":139.06,"sma_60":142.58,"sma_120":134.78},{"date":"2025-01-06","open":136.08,"high":140.0,"low":136.08,"close":138.65,"volume":1611113,"rsi_14":40.31,"sma_20":138.99,"sma_60":142.56,"sma_120":134.89},{"date":"2025-01-07","open":139.82,"high":142.5,"low":138.11,"close":139.08,"volume":1340205,"rsi_14":40.09,"sma_20":138.89,"sma_60":142.48,"sma_120":135.05},{"date":"2025-01-08","open":138.54,"high":139.7,"low":136.94,"close":139.68,"volume":1342775,"rsi_14":43.43,"sma_20":138.5,"sma_60":142.38,"sma_120":135.25},{"date":"2025-01-10","open":136.13,"high":137.18,"low":133.98,"close":136.69,"volume":1601390,"rsi_14":56.63,"sma_20":137.91,"sma_60":142.18,"sma_120":135.43},{"date":"2025-01-13","open":137.0,"high":144.59,"low":136.49,"close":144.22,"volume":2777607,"rsi_14":68.54,"sma_20":137.74,"sma_60":142.12,"sma_120":135.65},{"date":"2025-01-14","open":145.25,"high":153.06,"low":136.19,"close":136.48,"volume":2938795,"rsi_14":50.69,"sma_20":137.24,"sma_60":142.0,"sma_120":135.83},{"date":"2025-01-15","open":139.01,"high":140.6,"low":132.18,"close":136.19,"volume":1676938,"rsi_14":51.84,"sma_20":136.86,"sma_60":141.88,"sma_120":135.99},{"date":"2025-01-16","open":135.81,"high":138.0,"low":131.75,"close":137.37,"volume":1291874,"rsi_14":53.22,"sma_20":136.5,"sma_60":141.73,"sma_120":136.16},{"date":"2025-01-17","open":139.38,"high":140.33,"low":136.49,"close":136.67,"volume":1247279,"rsi_14":52.52,"sma_20":136.18,"sma_60":141.59,"sma_120":136.3},{"date":"2025-01-21","open":137.96,"high":141.86,"low":137.59,"close":141.31,"volume":1148219,"rsi_14":57.89,"sma_20":136.55,"sma_60":141.54,"sma_120":136.46},{"date":"2025-01-22","open":139.5,"high":145.67,"low":138.77,"close":140.36,"volume":1916668,"rsi_14":59.05,"sma_20":136.86,"sma_60":141.5,"sma_120":136.61},{"date":"2025-01-23","open":139.05,"high":139.35,"low":131.38,"close":134.76,"volume":2472701,"rsi_14":51.31,"sma_20":136.8,"sma_60":141.39,"sma_120":136.71},{"date":"2025-01-24","open":134.7,"high":137.34,"low":133.93,"close":136.22,"volume":1363470,"rsi_14":56.32,"sma_20":136.86,"sma_60":141.29,"sma_120":136.83},{"date":"2025-01-27","open":135.53,"high":138.21,"low":134.84,"close":138.05,"volume":1273011,"rsi_14":52.64,"sma_20":137.0,"sma_60":141.19,"sma_120":137.0},{"date":"2025-01-28","open":137.89,"high":139.4,"low":133.09,"close":133.61,"volume":1687981,"rsi_14":43.76,"sma_20":136.94,"sma_60":140.99,"sma_120":137.15},{"date":"2025-01-29","open":133.0,"high":133.2,"low":129.4,"close":131.72,"volume":2424977,"rsi_14":41.2,"sma_20":136.76,"sma_60":140.72,"sma_120":137.28},{"date":"2025-01-30","open":132.0,"high":136.82,"low":132.0,"close":133.01,"volume":1352274,"rsi_14":42.16,"sma_20":136.73,"sma_60":140.54,"sma_120":137.38},{"date":"2025-01-31","open":132.94,"high":135.68,"low":131.88,"close":132.74,"volume":1254776,"rsi_14":45.04,"sma_20":136.69,"sma_60":140.25,"sma_120":137.43},{"date":"2025-02-03","open":129.18,"high":132.41,"low":128.51,"close":131.1,"volume":1530201,"rsi_14":30.66,"sma_20":136.7,"sma_60":139.88,"sma_120":137.49},{"date":"2025-02-04","open":125.17,"high":129.24,"low":122.22,"close":124.2,"volume":4432458,"rsi_14":31.44,"sma_20":136.11,"sma_60":139.37,"sma_120":137.49},{"date":"2025-02-05","open":125.0,"high":128.01,"low":124.25,"close":124.68,"volume":2465030,"rsi_14":32.7,"sma_20":135.41,"sma_60":138.91,"sma_120":137.53},{"date":"2025-02-06","open":125.49,"high":126.39,"low":121.64,"close":122.8,"volume":2154901,"rsi_14":28.55,"sma_20":134.59,"sma_60":138.37,"sma_120":137.53},{"date":"2025-02-07","open":111.3,"high":115.16,"low":108.81,"close":111.06,"volume":5434417,"rsi_14":21.55,"sma_20":133.16,"sma_60":137.71,"sma_120":137.38},{"date":"2025-02-10","open":105.69,"high":106.1,"low":101.91,"close":104.99,"volume":8530349,"rsi_14":10.9,"sma_20":131.58,"sma_60":136.93,"sma_120":137.17},{"date":"2025-02-11","open":103.7,"high":105.68,"low":100.42,"close":100.68,"volume":4267735,"rsi_14":10.16,"sma_20":129.4,"sma_60":136.15,"sma_120":136.88},{"date":"2025-02-12","open":99.61,"high":103.8,"low":99.35,"close":103.57,"volume":3984008,"rsi_14":16.88,"sma_20":127.75,"sma_60":135.44,"sma_120":136.64},{"date":"2025-02-13","open":103.03,"high":104.35,"low":101.1,"close":101.78,"volume":2763224,"rsi_14":13.69,"sma_20":126.03,"sma_60":134.77,"sma_120":136.38},{"date":"2025-02-14","open":102.16,"high":103.69,"low":99.96,"close":100.24,"volume":3142086,"rsi_14":9.89,"sma_20":124.18,"sma_60":134.19,"sma_120":136.14},{"date":"2025-02-18","open":100.0,"high":103.04,"low":99.33,"close":101.09,"volume":2919548,"rsi_14":12.66,"sma_20":122.4,"sma_60":133.69,"sma_120":135.89},{"date":"2025-02-19","open":100.2,"high":103.12,"low":99.95,"close":103.0,"volume":2884482,"rsi_14":17.03,"sma_20":120.48,"sma_60":133.16,"sma_120":135.66},{"date":"2025-02-20","open":102.86,"high":105.67,"low":95.23,"close":97.2,"volume":5945249,"rsi_14":12.75,"sma_20":118.32,"sma_60":132.58,"sma_120":135.38},{"date":"2025-02-21","open":97.91,"high":98.7,"low":93.5,"close":94.2,"volume":4226504,"rsi_14":12.07,"sma_20":116.3,"sma_60":131.87,"sma_120":135.06},{"date":"2025-02-24","open":94.05,"high":95.54,"low":92.2,"close":93.96,"volume":3253953,"rsi_14":12.41,"sma_20":114.18,"sma_60":131.1,"sma_120":134.73},{"date":"2025-02-25","open":93.48,"high":95.93,"low":91.92,"close":95.76,"volume":3622887,"rsi_14":17.9,"sma_20":112.07,"sma_60":130.3,"sma_120":134.44},{"date":"2025-02-26","open":95.62,"high":96.88,"low":93.21,"close":94.05,"volume":1841886,"rsi_14":16.36,"sma_20":110.09,"sma_60":129.48,"sma_120":134.13},{"date":"2025-02-27","open":93.48,"high":93.67,"low":88.75,"close":88.97,"volume":2272399,"rsi_14":15.29,"sma_20":107.95,"sma_60":128.56,"sma_120":133.8},{"date":"2025-02-28","open":87.77,"high":90.26,"low":87.5,"close":88.74,"volume":3069049,"rsi_14":20.02,"sma_20":105.74,"sma_60":127.64,"sma_120":133.46},{"date":"2025-03-03","open":88.7,"high":88.81,"low":83.79,"close":84.2,"volume":2478751,"rsi_14":20.87,"sma_20":103.31,"sma_60":126.62,"sma_120":133.13},{"date":"2025-03-04","open":80.74,"high":85.77,"low":80.18,"close":84.89,"volume":4210104,"rsi_14":25.38,"sma_20":101.0,"sma_60":125.69,"sma_120":132.81},{"date":"2025-03-05","open":85.0,"high":86.82,"low":84.09,"close":85.69,"volume":2204927,"rsi_14":20.18,"sma_20":99.08,"sma_60":124.75,"sma_120":132.49},{"date":"2025-03-06","open":84.52,"high":87.8,"low":84.46,"close":84.65,"volume":2320144,"rsi_14":20.7,"sma_20":97.08,"sma_60":123.83,"sma_120":132.16},{"date":"2025-03-07","open":84.61,"high":87.62,"low":83.39,"close":86.62,"volume":3237602,"rsi_14":27.04,"sma_20":95.27,"sma_60":122.92,"sma_120":131.83},{"date":"2025-03-10","open":86.17,"high":89.0,"low":85.0,"close":85.97,"volume":2867416,"rsi_14":24.34,"sma_20":94.01,"sma_60":121.89,"sma_120":131.47},{"date":"2025-03-11","open":88.5,"high":92.9,"low":83.09,"close":84.52,"volume":3720899,"rsi_14":18.14,"sma_20":92.99,"sma_60":120.83,"sma_120":131.09},{"date":"2025-03-12","open":84.63,"high":85.83,"low":81.51,"close":84.2,"volume":1805371,"rsi_14":22.36,"sma_20":92.16,"sma_60":119.77,"sma_120":130.71},{"date":"2025-03-13","open":83.5,"high":84.81,"low":82.74,"close":84.05,"volume":1667995,"rsi_14":25.45,"sma_20":91.19,"sma_60":118.73,"sma_120":130.32},{"date":"2025-03-14","open":84.7,"high":86.11,"low":83.76,"close":85.6,"volume":2079245,"rsi_14":30.98,"sma_20":90.38,"sma_60":117.76,"sma_120":129.91},{"date":"2025-03-17","open":85.98,"high":86.68,"low":84.5,"close":85.68,"volume":1344195,"rsi_14":25.12,"sma_20":89.65,"sma_60":116.78,"sma_120":129.53},{"date":"2025-03-18","open":85.58,"high":85.6,"low":84.05,"close":85.16,"volume":1453740,"rsi_14":26.69,"sma_20":88.86,"sma_60":115.81,"sma_120":129.16},{"date":"2025-03-19","open":85.0,"high":86.06,"low":83.53,"close":84.96,"volume":2613533,"rsi_14":35.87,"sma_20":87.95,"sma_60":114.99,"sma_120":128.79},{"date":"2025-03-20","open":85.36,"high":87.01,"low":83.55,"close":84.79,"volume":1612855,"rsi_14":36.02,"sma_20":87.33,"sma_60":114.17,"sma_120":128.45},{"date":"2025-03-21","open":83.74,"high":87.86,"low":83.5,"close":87.66,"volume":3822423,"rsi_14":63.88,"sma_20":87.01,"sma_60":113.37,"sma_120":128.08},{"date":"2025-03-24","open":88.52,"high":89.95,"low":87.48,"close":88.02,"volume":1757116,"rsi_14":62.9,"sma_20":86.71,"sma_60":112.59,"sma_120":127.72},{"date":"2025-03-25","open":89.23,"high":89.78,"low":87.01,"close":87.53,"volume":2839591,"rsi_14":57.78,"sma_20":86.3,"sma_60":111.79,"sma_120":127.37},{"date":"2025-03-26","open":86.98,"high":87.62,"low":82.77,"close":82.83,"volume":2082212,"rsi_14":44.12,"sma_20":85.74,"sma_60":110.92,"sma_120":126.98},{"date":"2025-03-27","open":82.6,"high":83.09,"low":81.57,"close":82.28,"volume":1812804,"rsi_14":34.57,"sma_20":85.4,"sma_60":110.04,"sma_120":126.51},{"date":"2025-03-28","open":81.86,"high":82.35,"low":79.3,"close":80.0,"volume":1526437,"rsi_14":30.98,"sma_20":84.97,"sma_60":109.15,"sma_120":126.04},{"date":"2025-03-31","open":79.4,"high":79.95,"low":77.54,"close":79.34,"volume":1744142,"rsi_14":32.62,"sma_20":84.72,"sma_60":108.24,"sma_120":125.52},{"date":"2025-04-01","open":79.5,"high":80.26,"low":77.74,"close":78.39,"volume":1870497,"rsi_14":31.29,"sma_20":84.4,"sma_60":107.37,"sma_120":125.0},{"date":"2025-04-02","open":78.27,"high":82.76,"low":77.99,"close":81.88,"volume":1908271,"rsi_14":44.25,"sma_20":84.21,"sma_60":106.46,"sma_120":124.52},{"date":"2025-04-03","open":79.51,"high":79.97,"low":76.26,"close":76.42,"volume":2117885,"rsi_14":29.85,"sma_20":83.8,"sma_60":105.43,"sma_120":123.99},{"date":"2025-04-04","open":75.4,"high":75.43,"low":70.64,"close":74.16,"volume":3913385,"rsi_14":26.92,"sma_20":83.17,"sma_60":104.34,"sma_120":123.41},{"date":"2025-04-07","open":70.61,"high":75.83,"low":69.55,"close":73.45,"volume":5170766,"rsi_14":26.72,"sma_20":82.55,"sma_60":103.24,"sma_120":122.81},{"date":"2025-04-08","open":75.76,"high":75.76,"low":69.38,"close":70.3,"volume":3213451,"rsi_14":23.91,"sma_20":81.84,"sma_60":102.13,"sma_120":122.16},{"date":"2025-04-09","open":69.73,"high":77.24,"low":68.7,"close":76.3,"volume":4431720,"rsi_14":37.49,"sma_20":81.44,"sma_60":101.0,"sma_120":121.56},{"date":"2025-04-10","open":74.5,"high":75.05,"low":69.29,"close":71.26,"volume":2914568,"rsi_14":27.29,"sma_20":80.8,"sma_60":99.91,"sma_120":120.96},{"date":"2025-04-11","open":72.1,"high":75.03,"low":70.87,"close":74.78,"volume":3040899,"rsi_14":33.14,"sma_20":80.26,"sma_60":98.89,"sma_120":120.38},{"date":"2025-04-14","open":76.0,"high":76.16,"low":74.13,"close":75.06,"volume":2945506,"rsi_14":34.03,"sma_20":79.73,"sma_60":97.85,"sma_120":119.79},{"date":"2025-04-15","open":75.06,"high":76.12,"low":74.07,"close":74.59,"volume":1090025,"rsi_14":38.17,"sma_20":79.2,"sma_60":96.82,"sma_120":119.2},{"date":"2025-04-16","open":74.6,"high":75.67,"low":72.41,"close":73.53,"volume":1194073,"rsi_14":37.62,"sma_20":78.63,"sma_60":95.69,"sma_120":118.62},{"date":"2025-04-17","open":71.17,"high":72.22,"low":70.39,"close":71.2,"volume":2639660,"rsi_14":37.56,"sma_20":77.95,"sma_60":94.54,"sma_120":118.02},{"date":"2025-04-21","open":71.03,"high":72.11,"low":69.83,"close":72.0,"volume":1791715,"rsi_14":39.67,"sma_20":77.17,"sma_60":93.49,"sma_120":117.44},{"date":"2025-04-22","open":73.11,"high":74.88,"low":72.72,"close":74.35,"volume":1648695,"rsi_14":44.53,"sma_20":76.48,"sma_60":92.46,"sma_120":116.88},{"date":"2025-04-23","open":76.84,"high":79.37,"low":75.34,"close":76.25,"volume":1661321,"rsi_14":42.03,"sma_20":75.92,"sma_60":91.43,"sma_120":116.31},{"date":"2025-04-24","open":76.75,"high":78.11,"low":75.53,"close":77.61,"volume":1874281,"rsi_14":51.91,"sma_20":75.66,"sma_60":90.5,"sma_120":115.74},{"date":"2025-04-25","open":76.68,"high":77.45,"low":75.62,"close":77.35,"volume":1424509,"rsi_14":55.46,"sma_20":75.41,"sma_60":89.59,"sma_120":115.16},{"date":"2025-04-28","open":77.85,"high":78.65,"low":76.03,"close":77.22,"volume":1113381,"rsi_14":56.58,"sma_20":75.27,"sma_60":88.66,"sma_120":114.6},{"date":"2025-04-29","open":76.61,"high":77.63,"low":75.89,"close":77.1,"volume":1445606,"rsi_14":63.27,"sma_20":75.16,"sma_60":87.73,"sma_120":113.99},{"date":"2025-04-30","open":76.96,"high":77.77,"low":75.82,"close":77.6,"volume":1534031,"rsi_14":53.23,"sma_20":75.12,"sma_60":86.84,"sma_120":113.36},{"date":"2025-05-01","open":77.9,"high":78.03,"low":75.41,"close":76.51,"volume":1337472,"rsi_14":66.23,"sma_20":74.85,"sma_60":86.05,"sma_120":112.71},{"date":"2025-05-02","open":78.0,"high":79.22,"low":77.02,"close":77.88,"volume":1191314,"rsi_14":61.06,"sma_20":74.92,"sma_60":85.27,"sma_120":112.09},{"date":"2025-05-05","open":77.4,"high":79.0,"low":77.08,"close":78.17,"volume":1123662,"rsi_14":61.08,"sma_20":75.13,"sma_60":84.52,"sma_120":111.45},{"date":"2025-05-06","open":77.21,"high":77.56,"low":74.5,"close":74.53,"volume":1746035,"rsi_14":49.83,"sma_20":75.18,"sma_60":83.91,"sma_120":110.81},{"date":"2025-05-07","open":75.58,"high":76.61,"low":73.86,"close":76.35,"volume":2467918,"rsi_14":57.85,"sma_20":75.48,"sma_60":83.44,"sma_120":110.18},{"date":"2025-05-08","open":76.85,"high":80.86,"low":76.16,"close":79.58,"volume":3113768,"rsi_14":72.22,"sma_20":75.65,"sma_60":83.08,"sma_120":109.62},{"date":"2025-05-09","open":79.5,"high":79.78,"low":75.24,"close":75.76,"volume":3709609,"rsi_14":58.59,"sma_20":75.87,"sma_60":82.62,"sma_120":109.03},{"date":"2025-05-12","open":79.28,"high":83.09,"low":78.06,"close":81.57,"volume":3153912,"rsi_14":64.25,"sma_20":76.21,"sma_60":82.28,"sma_120":108.52},{"date":"2025-05-13","open":81.49,"high":82.44,"low":80.15,"close":80.3,"volume":2342412,"rsi_14":58.2,"sma_20":76.47,"sma_60":81.95,"sma_120":108.07},{"date":"2025-05-14","open":80.3,"high":81.64,"low":77.5,"close":78.21,"volume":3766534,"rsi_14":51.18,"sma_20":76.65,"sma_60":81.57,"sma_120":107.63},{"date":"2025-05-15","open":80.02,"high":81.06,"low":79.34,"close":80.9,"volume":2593604,"rsi_14":56.37,"sma_20":77.02,"sma_60":81.2,"sma_120":107.18},{"date":"2025-05-16","open":81.0,"high":84.04,"low":80.31,"close":83.62,"volume":2341745,"rsi_14":60.51,"sma_20":77.64,"sma_60":80.97,"sma_120":106.78},{"date":"2025-05-19","open":81.82,"high":83.18,"low":81.49,"close":82.95,"volume":2383622,"rsi_14":59.43,"sma_20":78.19,"sma_60":80.79,"sma_120":106.33},{"date":"2025-05-20","open":82.91,"high":84.95,"low":82.0,"close":84.21,"volume":1988760,"rsi_14":60.4,"sma_20":78.68,"sma_60":80.62,"sma_120":105.86},{"date":"2025-05-21","open":83.7,"high":84.47,"low":79.3,"close":79.37,"volume":2723335,"rsi_14":54.03,"sma_20":78.84,"sma_60":80.35,"sma_120":105.33},{"date":"2025-05-22","open":79.1,"high":80.67,"low":78.89,"close":80.54,"volume":1983471,"rsi_14":53.77,"sma_20":78.99,"sma_60":80.13,"sma_120":104.81},{"date":"2025-05-23","open":78.64,"high":80.53,"low":78.55,"close":80.37,"volume":1536864,"rsi_14":53.13,"sma_20":79.14,"sma_60":79.98,"sma_120":104.27},{"date":"2025-05-27","open":81.15,"high":82.81,"low":80.29,"close":82.49,"volume":2197809,"rsi_14":61.82,"sma_20":79.4,"sma_60":79.88,"sma_120":103.76},{"date":"2025-05-28","open":82.37,"high":85.06,"low":82.0,"close":84.43,"volume":2410538,"rsi_14":61.95,"sma_20":79.77,"sma_60":79.88,"sma_120":103.25},{"date":"2025-05-29","open":85.63,"high":85.9,"low":83.54,"close":84.28,"volume":1610300,"rsi_14":57.65,"sma_20":80.1,"sma_60":79.87,"sma_120":102.78},{"date":"2025-05-30","open":83.46,"high":83.72,"low":81.19,"close":82.24,"volume":3661622,"rsi_14":61.2,"sma_20":80.39,"sma_60":79.82,"sma_120":102.28},{"date":"2025-06-02","open":81.68,"high":81.9,"low":79.03,"close":81.09,"volume":2126372,"rsi_14":49.01,"sma_20":80.55,"sma_60":79.76,"sma_120":101.79},{"date":"2025-06-03","open":80.92,"high":82.15,"low":78.79,"close":81.83,"volume":1663152,"rsi_14":53.22,"sma_20":80.73,"sma_60":79.68,"sma_120":101.3},{"date":"2025-06-04","open":82.24,"high":83.91,"low":82.07,"close":83.16,"volume":1360564,"rsi_14":60.77,"sma_20":81.16,"sma_60":79.63,"sma_120":100.76},{"date":"2025-06-05","open":83.19,"high":84.35,"low":81.75,"close":82.25,"volume":1729911,"rsi_14":53.18,"sma_20":81.46,"sma_60":79.59,"sma_120":100.21},{"date":"2025-06-06","open":83.35,"high":84.56,"low":82.44,"close":82.66,"volume":1614401,"rsi_14":47.46,"sma_20":81.61,"sma_60":79.57,"sma_120":99.67},{"date":"2025-06-09","open":83.53,"high":85.08,"low":82.6,"close":84.98,"volume":2038867,"rsi_14":54.94,"sma_20":82.07,"sma_60":79.58,"sma_120":99.15},{"date":"2025-06-10","open":85.4,"high":89.87,"low":85.0,"close":87.98,"volume":2949987,"rsi_14":58.46,"sma_20":82.39,"sma_60":79.62,"sma_120":98.69},{"date":"2025-06-11","open":88.91,"high":90.11,"low":87.17,"close":87.54,"volume":2244746,"rsi_14":72.83,"sma_20":82.76,"sma_60":79.65,"sma_120":98.22},{"date":"2025-06-12","open":87.66,"high":88.7,"low":87.08,"close":88.13,"volume":1735642,"rsi_14":71.92,"sma_20":83.25,"sma_60":79.7,"sma_120":97.76},{"date":"2025-06-13","open":86.4,"high":88.18,"low":85.77,"close":86.93,"volume":1612835,"rsi_14":67.88,"sma_20":83.55,"sma_60":79.73,"sma_120":97.36},{"date":"2025-06-16","open":87.58,"high":90.42,"low":86.03,"close":90.25,"volume":1790871,"rsi_14":69.86,"sma_20":83.88,"sma_60":79.83,"sma_120":97.0},{"date":"2025-06-17","open":89.5,"high":90.95,"low":89.26,"close":89.47,"volume":2387287,"rsi_14":63.71,"sma_20":84.21,"sma_60":79.86,"sma_120":96.61},{"date":"2025-06-18","open":89.5,"high":91.57,"low":88.65,"close":90.26,"volume":2028519,"rsi_14":65.72,"sma_20":84.51,"sma_60":79.89,"sma_120":96.24},{"date":"2025-06-20","open":91.28,"high":91.44,"low":89.97,"close":90.49,"volume":3182240,"rsi_14":73.97,"sma_20":85.07,"sma_60":79.94,"sma_120":95.87},{"date":"2025-06-23","open":89.84,"high":91.23,"low":88.68,"close":90.61,"volume":2151048,"rsi_14":79.42,"sma_20":85.57,"sma_60":80.07,"sma_120":95.5},{"date":"2025-06-24","open":91.54,"high":91.65,"low":89.39,"close":91.52,"volume":2323504,"rsi_14":79.63,"sma_20":86.13,"sma_60":80.23,"sma_120":95.13},{"date":"2025-06-25","open":92.13,"high":95.57,"low":90.3,"close":93.23,"volume":3688289,"rsi_14":80.1,"sma_20":86.67,"sma_60":80.45,"sma_120":94.8},{"date":"2025-06-26","open":93.82,"high":95.99,"low":92.76,"close":94.16,"volume":2928705,"rsi_14":85.55,"sma_20":87.15,"sma_60":80.69,"sma_120":94.47},{"date":"2025-06-27","open":94.79,"high":95.69,"low":93.34,"close":94.79,"volume":3837656,"rsi_14":85.74,"sma_20":87.68,"sma_60":80.97,"sma_120":94.17},{"date":"2025-06-30","open":94.79,"high":96.83,"low":94.16,"close":95.41,"volume":1845171,"rsi_14":84.15,"sma_20":88.34,"sma_60":81.19,"sma_120":93.83},{"date":"2025-07-01","open":95.01,"high":100.15,"low":95.01,"close":98.15,"volume":2885815,"rsi_14":83.88,"sma_20":89.19,"sma_60":81.55,"sma_120":93.49},{"date":"2025-07-02","open":98.15,"high":100.96,"low":97.92,"close":100.34,"volume":2165799,"rsi_14":88.19,"sma_20":90.12,"sma_60":81.99,"sma_120":93.17},{"date":"2025-07-03","open":100.82,"high":102.09,"low":100.02,"close":100.8,"volume":1423748,"rsi_14":88.09,"sma_20":91.0,"sma_60":82.45,"sma_120":92.84},{"date":"2025-07-07","open":99.37,"high":99.67,"low":96.56,"close":97.15,"volume":2877738,"rsi_14":76.78,"sma_20":91.74,"sma_60":82.89,"sma_120":92.51},{"date":"2025-07-08","open":97.42,"high":100.25,"low":97.04,"close":99.27,"volume":1894927,"rsi_14":75.22,"sma_20":92.57,"sma_60":83.28,"sma_120":92.14},{"date":"2025-07-09","open":96.25,"high":98.78,"low":95.09,"close":97.44,"volume":3002877,"rsi_14":71.05,"sma_20":93.2,"sma_60":83.71,"sma_120":91.81},{"date":"2025-07-10","open":97.08,"high":101.28,"low":96.62,"close":100.05,"volume":2137487,"rsi_14":73.59,"sma_20":93.8,"sma_60":84.13,"sma_120":91.51},{"date":"2025-07-11","open":98.5,"high":100.4,"low":97.7,"close":99.25,"volume":1998750,"rsi_14":70.54,"sma_20":94.39,"sma_60":84.54,"sma_120":91.2},{"date":"2025-07-14","open":98.84,"high":99.39,"low":97.32,"close":98.53,"volume":2090987,"rsi_14":68.07,"sma_20":94.91,"sma_60":84.94,"sma_120":90.88},{"date":"2025-07-15","open":99.0,"high":99.78,"low":96.68,"close":97.15,"volume":1984213,"rsi_14":62.57,"sma_20":95.42,"sma_60":85.33,"sma_120":90.51},{"date":"2025-07-16","open":97.9,"high":98.36,"low":95.75,"close":96.96,"volume":2249387,"rsi_14":58.94,"sma_20":95.75,"sma_60":85.76,"sma_120":90.15},{"date":"2025-07-17","open":96.8,"high":98.41,"low":96.17,"close":97.93,"volume":1937626,"rsi_14":59.01,"sma_20":96.17,"sma_60":86.19,"sma_120":89.84},{"date":"2025-07-18","open":98.96,"high":99.33,"low":95.54,"close":96.14,"volume":1888504,"rsi_14":53.06,"sma_20":96.47,"sma_60":86.55,"sma_120":89.51},{"date":"2025-07-21","open":95.0,"high":96.34,"low":92.25,"close":94.8,"volume":2924546,"rsi_14":48.65,"sma_20":96.68,"sma_60":86.86,"sma_120":89.15},{"date":"2025-07-22","open":95.19,"high":102.29,"low":95.11,"close":102.03,"volume":2627347,"rsi_14":57.11,"sma_20":97.25,"sma_60":87.27,"sma_120":88.88},{"date":"2025-07-23","open":104.03,"high":106.17,"low":102.79,"close":104.61,"volume":3152123,"rsi_14":57.71,"sma_20":97.91,"sma_60":87.73,"sma_120":88.66},{"date":"2025-07-24","open":104.61,"high":108.75,"low":104.53,"close":107.64,"volume":2051523,"rsi_14":61.31,"sma_20":98.63,"sma_60":88.23,"sma_120":88.45},{"date":"2025-07-25","open":107.51,"high":110.05,"low":106.4,"close":109.3,"volume":1937873,"rsi_14":71.5,"sma_20":99.39,"sma_60":88.77,"sma_120":88.25},{"date":"2025-07-28","open":109.4,"high":111.0,"low":108.62,"close":109.88,"volume":1533021,"rsi_14":69.85,"sma_20":100.14,"sma_60":89.31,"sma_120":88.07},{"date":"2025-07-29","open":109.76,"high":109.76,"low":106.94,"close":108.71,"volume":2178491,"rsi_14":71.62,"sma_20":100.81,"sma_60":89.84,"sma_120":87.94},{"date":"2025-07-30","open":109.07,"high":109.59,"low":105.69,"close":106.66,"volume":1713495,"rsi_14":62.96,"sma_20":101.23,"sma_60":90.32,"sma_120":87.79},{"date":"2025-07-31","open":105.5,"high":107.63,"low":102.29,"close":102.71,"volume":3421101,"rsi_14":56.04,"sma_20":101.35,"sma_60":90.73,"sma_120":87.63},{"date":"2025-08-01","open":92.61,"high":99.9,"low":92.19,"close":94.66,"volume":4770060,"rsi_14":44.62,"sma_20":101.04,"sma_60":91.07,"sma_120":87.49},{"date":"2025-08-04","open":95.03,"high":98.47,"low":94.0,"close":98.44,"volume":2360556,"rsi_14":51.68,"sma_20":101.11,"sma_60":91.44,"sma_120":87.44},{"date":"2025-08-05","open":98.45,"high":99.54,"low":97.6,"close":97.76,"volume":2487855,"rsi_14":51.03,"sma_20":101.03,"sma_60":91.74,"sma_120":87.41},{"date":"2025-08-06","open":98.09,"high":98.39,"low":92.7,"close":94.43,"volume":2152452,"rsi_14":45.76,"sma_20":100.88,"sma_60":92.05,"sma_120":87.34},{"date":"2025-08-07","open":95.39,"high":96.49,"low":94.0,"close":95.5,"volume":1324695,"rsi_14":49.21,"sma_20":100.65,"sma_60":92.28,"sma_120":87.28},{"date":"2025-08-08","open":95.98,"high":96.22,"low":93.32,"close":94.56,"volume":1361728,"rsi_14":49.71,"sma_20":100.42,"sma_60":92.52,"sma_120":87.24},{"date":"2025-08-11","open":94.27,"high":95.69,"low":93.98,"close":94.78,"volume":1481843,"rsi_14":39.05,"sma_20":100.23,"sma_60":92.8,"sma_120":87.18},{"date":"2025-08-12","open":94.52,"high":98.13,"low":94.39,"close":97.38,"volume":1491083,"rsi_14":39.08,"sma_20":100.24,"sma_60":93.07,"sma_120":87.14},{"date":"2025-08-13","open":98.2,"high":101.37,"low":98.02,"close":101.11,"volume":1671131,"rsi_14":40.34,"sma_20":100.45,"sma_60":93.36,"sma_120":87.17},{"date":"2025-08-14","open":99.86,"high":100.61,"low":98.85,"close":100.09,"volume":1314361,"rsi_14":36.12,"sma_20":100.56,"sma_60":93.65,"sma_120":87.22},{"date":"2025-08-15","open":100.63,"high":101.67,"low":99.82,"close":100.11,"volume":1534869,"rsi_14":35.02,"sma_20":100.76,"sma_60":93.91,"sma_120":87.27},{"date":"2025-08-18","open":100.77,"high":101.03,"low":99.39,"close":100.53,"volume":1211463,"rsi_14":37.16,"sma_20":101.04,"sma_60":94.27,"sma_120":87.31},{"date":"2025-08-19","open":100.82,"high":102.8,"low":100.25,"close":101.6,"volume":1025109,"rsi_14":41.81,"sma_20":101.02,"sma_60":94.62,"sma_120":87.37},{"date":"2025-08-20","open":101.14,"high":101.19,"low":99.25,"close":100.8,"volume":1435709,"rsi_14":46.56,"sma_20":100.83,"sma_60":94.96,"sma_120":87.47},{"date":"2025-08-21","open":99.65,"high":101.55,"low":99.08,"close":99.29,"volume":1257205,"rsi_14":60.92,"sma_20":100.41,"sma_60":95.24,"sma_120":87.56},{"date":"2025-08-22","open":100.05,"high":103.65,"low":99.42,"close":101.8,"volume":1965335,"rsi_14":58.43,"sma_20":100.04,"sma_60":95.53,"sma_120":87.7},{"date":"2025-08-25","open":101.37,"high":101.77,"low":99.47,"close":99.66,"volume":1686442,"rsi_14":54.44,"sma_20":99.53,"sma_60":95.78,"sma_120":87.83},{"date":"2025-08-26","open":99.8,"high":100.83,"low":98.51,"close":98.73,"volume":1800170,"rsi_14":61.33,"sma_20":99.03,"sma_60":96.06,"sma_120":87.94},{"date":"2025-08-27","open":98.54,"high":99.73,"low":98.1,"close":99.54,"volume":1169095,"rsi_14":60.79,"sma_20":98.67,"sma_60":96.37,"sma_120":88.06},{"date":"2025-08-28","open":99.73,"high":100.02,"low":97.82,"close":99.17,"volume":1144995,"rsi_14":62.7,"sma_20":98.5,"sma_60":96.65,"sma_120":88.17},{"date":"2025-08-29","open":99.19,"high":100.44,"low":98.91,"close":99.96,"volume":1009144,"rsi_14":63.84,"sma_20":98.76,"sma_60":96.93,"sma_120":88.28},{"date":"2025-09-02","open":98.69,"high":99.33,"low":95.44,"close":97.82,"volume":1205143,"rsi_14":51.2,"sma_20":98.73,"sma_60":97.19,"sma_120":88.39},{"date":"2025-09-03","open":97.52,"high":98.05,"low":95.8,"close":96.07,"volume":1162732,"rsi_14":34.52,"sma_20":98.65,"sma_60":97.42,"sma_120":88.49},{"date":"2025-09-04","open":95.86,"high":97.92,"low":93.94,"close":97.68,"volume":1137692,"rsi_14":42.86,"sma_20":98.81,"sma_60":97.63,"sma_120":88.61},{"date":"2025-09-05","open":98.15,"high":100.82,"low":97.37,"close":98.93,"volume":1520132,"rsi_14":46.74,"sma_20":98.98,"sma_60":97.81,"sma_120":88.72},{"date":"2025-09-08","open":98.67,"high":98.67,"low":96.8,"close":98.18,"volume":1075555,"rsi_14":43.62,"sma_20":99.16,"sma_60":97.99,"sma_120":88.82},{"date":"2025-09-09","open":98.42,"high":98.48,"low":97.02,"close":98.22,"volume":783866,"rsi_14":40.29,"sma_20":99.33,"sma_60":98.16,"sma_120":88.93},{"date":"2025-09-10","open":98.08,"high":98.8,"low":94.83,"close":95.49,"volume":1167616,"rsi_14":36.26,"sma_20":99.24,"sma_60":98.3,"sma_120":89.02},{"date":"2025-09-11","open":95.69,"high":99.56,"low":95.63,"close":99.31,"volume":1738366,"rsi_14":50.05,"sma_20":99.15,"sma_60":98.45,"sma_120":89.14},{"date":"2025-09-12","open":99.51,"high":99.51,"low":95.12,"close":95.12,"volume":1517122,"rsi_14":35.68,"sma_20":98.9,"sma_60":98.54,"sma_120":89.2},{"date":"2025-09-15","open":95.31,"high":101.01,"low":95.2,"close":100.92,"volume":1777898,"rsi_14":52.34,"sma_20":98.94,"sma_60":98.72,"sma_120":89.31},{"date":"2025-09-16","open":100.78,"high":102.0,"low":98.86,"close":101.48,"volume":1473258,"rsi_14":55.17,"sma_20":98.99,"sma_60":98.91,"sma_120":89.42},{"date":"2025-09-17","open":101.75,"high":104.22,"low":99.5,"close":100.87,"volume":1725543,"rsi_14":52.52,"sma_20":98.95,"sma_60":99.08,"sma_120":89.57},{"date":"2025-09-18","open":102.31,"high":103.78,"low":101.6,"close":103.03,"volume":1137918,"rsi_14":56.84,"sma_20":99.06,"sma_60":99.27,"sma_120":89.75},{"date":"2025-09-19","open":102.79,"high":103.94,"low":101.69,"close":102.75,"volume":3621727,"rsi_14":55.04,"sma_20":99.24,"sma_60":99.43,"sma_120":89.94},{"date":"2025-09-22","open":102.75,"high":102.75,"low":101.07,"close":101.49,"volume":952037,"rsi_14":56.84,"sma_20":99.22,"sma_60":99.55,"sma_120":90.12},{"date":"2025-09-23","open":101.33,"high":102.91,"low":98.87,"close":99.37,"volume":1184151,"rsi_14":56.07,"sma_20":99.21,"sma_60":99.63,"sma_120":90.3},{"date":"2025-09-24","open":99.5,"high":99.77,"low":93.92,"close":94.41,"volume":1666448,"rsi_14":44.64,"sma_20":98.99,"sma_60":99.61,"sma_120":90.4},{"date":"2025-09-25","open":93.51,"high":94.19,"low":91.36,"close":92.19,"volume":2026248,"rsi_14":39.3,"sma_20":98.62,"sma_60":99.51,"sma_120":90.53},{"date":"2025-09-26","open":92.29,"high":93.03,"low":91.41,"close":91.69,"volume":2163087,"rsi_14":39.62,"sma_20":98.25,"sma_60":99.37,"sma_120":90.68},{"date":"2025-09-29","open":92.26,"high":92.5,"low":90.62,"close":91.87,"volume":1457211,"rsi_14":39.89,"sma_20":97.84,"sma_60":99.22,"sma_120":90.83},{"date":"2025-09-30","open":91.64,"high":95.44,"low":91.3,"close":94.97,"volume":2127312,"rsi_14":49.18,"sma_20":97.7,"sma_60":99.18,"sma_120":91.04},{"date":"2025-10-01","open":94.97,"high":102.35,"low":94.97,"close":102.26,"volume":2336130,"rsi_14":54.19,"sma_20":98.01,"sma_60":99.23,"sma_120":91.25},{"date":"2025-10-02","open":103.0,"high":103.0,"low":98.52,"close":99.3,"volume":1899567,"rsi_14":56.15,"sma_20":98.09,"sma_60":99.26,"sma_120":91.49},{"date":"2025-10-03","open":100.35,"high":102.84,"low":99.48,"close":102.12,"volume":1679983,"rsi_14":51.93,"sma_20":98.25,"sma_60":99.3,"sma_120":91.71},{"date":"2025-10-06","open":102.16,"high":102.68,"low":100.56,"close":101.02,"volume":1269382,"rsi_14":49.27,"sma_20":98.39,"sma_60":99.33,"sma_120":91.93},{"date":"2025-10-07","open":101.36,"high":101.95,"low":96.5,"close":96.68,"volume":1390483,"rsi_14":44.06,"sma_20":98.32,"sma_60":99.29,"sma_120":92.12},{"date":"2025-10-08","open":96.66,"high":98.39,"low":95.7,"close":97.78,"volume":1231036,"rsi_14":42.33,"sma_20":98.43,"sma_60":99.3,"sma_120":92.32},{"date":"2025-10-09","open":97.63,"high":98.7,"low":96.34,"close":96.45,"volume":911007,"rsi_14":41.07,"sma_20":98.29,"sma_60":99.3,"sma_120":92.53},{"date":"2025-10-10","open":96.49,"high":96.49,"low":91.65,"close":93.86,"volume":1571814,"rsi_14":39.58,"sma_20":98.23,"sma_60":99.23,"sma_120":92.71},{"date":"2025-10-13","open":95.0,"high":96.43,"low":93.59,"close":95.03,"volume":775038,"rsi_14":43.91,"sma_20":97.93,"sma_60":99.21,"sma_120":92.88},{"date":"2025-10-14","open":92.75,"high":93.8,"low":88.0,"close":91.0,"volume":2558644,"rsi_14":45.09,"sma_20":97.41,"sma_60":99.15,"sma_120":93.01},{"date":"2025-10-15","open":90.71,"high":95.61,"low":90.1,"close":93.0,"volume":2762287,"rsi_14":51.17,"sma_20":97.01,"sma_60":99.0,"sma_120":93.13},{"date":"2025-10-16","open":94.05,"high":98.7,"low":93.5,"close":95.91,"volume":2160066,"rsi_14":55.72,"sma_20":96.66,"sma_60":98.85,"sma_120":93.29},{"date":"2025-10-17","open":95.2,"high":96.8,"low":94.81,"close":95.46,"volume":1165825,"rsi_14":54.83,"sma_20":96.29,"sma_60":98.65,"sma_120":93.44},{"date":"2025-10-20","open":95.61,"high":100.94,"low":95.61,"close":99.5,"volume":1750387,"rsi_14":55.94,"sma_20":96.19,"sma_60":98.48,"sma_120":93.63},{"date":"2025-10-21","open":100.41,"high":102.31,"low":98.5,"close":98.96,"volume":1319040,"rsi_14":44.74,"sma_20":96.17,"sma_60":98.3,"sma_120":93.8},{"date":"2025-10-22","open":98.39,"high":99.54,"low":95.81,"close":97.23,"volume":1651760,"rsi_14":46.57,"sma_20":96.31,"sma_60":98.11,"sma_120":93.98},{"date":"2025-10-23","open":97.23,"high":100.24,"low":97.07,"close":99.97,"volume":1298481,"rsi_14":46.43,"sma_20":96.7,"sma_60":98.0,"sma_120":94.16},{"date":"2025-10-24","open":101.44,"high":101.93,"low":100.06,"close":100.11,"volume":948726,"rsi_14":48.44,"sma_20":97.12,"sma_60":97.96,"sma_120":94.34},{"date":"2025-10-27","open":101.0,"high":101.0,"low":98.86,"close":100.35,"volume":1319094,"rsi_14":57.34,"sma_20":97.55,"sma_60":98.05,"sma_120":94.56},{"date":"2025-10-28","open":100.0,"high":100.18,"low":97.64,"close":97.8,"volume":1049370,"rsi_14":50.04,"sma_20":97.69,"sma_60":98.04,"sma_120":94.74},{"date":"2025-10-29","open":97.22,"high":98.55,"low":94.91,"close":95.03,"volume":1305710,"rsi_14":47.46,"sma_20":97.33,"sma_60":98.0,"sma_120":94.87},{"date":"2025-10-30","open":94.39,"high":99.39,"low":94.0,"close":99.01,"volume":3007881,"rsi_14":58.79,"sma_20":97.31,"sma_60":98.07,"sma_120":95.06},{"date":"2025-10-31","open":106.91,"high":123.93,"low":106.12,"close":123.54,"volume":6797259,"rsi_14":77.08,"sma_20":98.38,"sma_60":98.54,"sma_120":95.41},{"date":"2025-11-03","open":121.13,"high":124.08,"low":116.26,"close":119.99,"volume":3089120,"rsi_14":77.78,"sma_20":99.33,"sma_60":98.96,"sma_120":95.74},{"date":"2025-11-04","open":117.9,"high":121.25,"low":116.21,"close":116.86,"volume":2261411,"rsi_14":72.38,"sma_20":100.34,"sma_60":99.33,"sma_120":96.06},{"date":"2025-11-05","open":121.5,"high":126.0,"low":120.0,"close":122.44,"volume":2896234,"rsi_14":73.7,"sma_20":101.58,"sma_60":99.75,"sma_120":96.41},{"date":"2025-11-06","open":122.48,"high":124.04,"low":118.5,"close":121.11,"volume":2145034,"rsi_14":72.56,"sma_20":102.81,"sma_60":100.08,"sma_120":96.72},{"date":"2025-11-07","open":120.21,"high":122.08,"low":119.36,"close":121.9,"volume":1125924,"rsi_14":70.9,"sma_20":104.21,"sma_60":100.45,"sma_120":97.05},{"date":"2025-11-10","open":123.0,"high":124.5,"low":120.73,"close":121.72,"volume":1112061,"rsi_14":71.37,"sma_20":105.54,"sma_60":100.81,"sma_120":97.36},{"date":"2025-11-11","open":122.0,"high":125.5,"low":122.0,"close":122.6,"volume":2403440,"rsi_14":74.21,"sma_20":107.12,"sma_60":101.17,"sma_120":97.72},{"date":"2025-11-12","open":122.79,"high":124.84,"low":121.84,"close":121.98,"volume":1303672,"rsi_14":71.89,"sma_20":108.57,"sma_60":101.51,"sma_120":98.06},{"date":"2025-11-13","open":120.21,"high":123.65,"low":119.04,"close":119.93,"volume":1566171,"rsi_14":68.99,"sma_20":109.77,"sma_60":101.83,"sma_120":98.39},{"date":"2025-11-14","open":117.32,"high":121.5,"low":117.1,"close":120.67,"volume":1063314,"rsi_14":69.29,"sma_20":111.03,"sma_60":102.19,"sma_120":98.71},{"date":"2025-11-17","open":119.15,"high":122.79,"low":118.59,"close":120.08,"volume":1628786,"rsi_14":71.96,"sma_20":112.06,"sma_60":102.49,"sma_120":99.01},{"date":"2025-11-18","open":118.33,"high":122.27,"low":117.5,"close":121.97,"volume":1497701,"rsi_14":77.03,"sma_20":113.21,"sma_60":102.86,"sma_120":99.32},{"date":"2025-11-19","open":121.64,"high":122.38,"low":119.85,"close":120.12,"volume":1903016,"rsi_14":72.12,"sma_20":114.36,"sma_60":103.22,"sma_120":99.64},{"date":"2025-11-20","open":122.65,"high":126.94,"low":117.86,"close":119.26,"volume":2408965,"rsi_14":41.1,"sma_20":115.32,"sma_60":103.55,"sma_120":99.96},{"date":"2025-11-21","open":119.26,"high":125.41,"low":118.97,"close":123.85,"volume":2371951,"rsi_14":57.7,"sma_20":116.51,"sma_60":103.96,"sma_120":100.31},{"date":"2025-11-24","open":123.75,"high":127.88,"low":123.33,"close":125.96,"volume":2332648,"rsi_14":68.91,"sma_20":117.79,"sma_60":104.39,"sma_120":100.66},{"date":"2025-11-25","open":125.76,"high":130.47,"low":125.5,"close":129.64,"volume":1587651,"rsi_14":66.25,"sma_20":119.38,"sma_60":104.92,"sma_120":101.06},{"date":"2025-11-26","open":128.82,"high":130.57,"low":128.45,"close":129.81,"volume":2081173,"rsi_14":70.71,"sma_20":121.12,"sma_60":105.49,"sma_120":101.45},{"date":"2025-11-28","open":130.0,"high":131.48,"low":129.27,"close":131.45,"volume":965738,"rsi_14":71.85,"sma_20":122.74,"sma_60":106.05,"sma_120":101.84},{"date":"2025-12-01","open":129.88,"high":132.15,"low":128.27,"close":128.72,"volume":1932723,"rsi_14":64.34,"sma_20":123.0,"sma_60":106.55,"sma_120":102.18},{"date":"2025-12-02","open":129.01,"high":129.5,"low":127.43,"close":127.55,"volume":1091291,"rsi_14":60.02,"sma_20":123.38,"sma_60":107.04,"sma_120":102.51},{"date":"2025-12-03","open":128.37,"high":129.72,"low":127.51,"close":127.95,"volume":831631,"rsi_14":62.2,"sma_20":123.94,"sma_60":107.53,"sma_120":102.84},{"date":"2025-12-04","open":127.08,"high":128.28,"low":124.27,"close":128.03,"volume":948529,"rsi_14":68.0,"sma_20":124.22,"sma_60":108.07,"sma_120":103.19},{"date":"2025-12-05","open":128.42,"high":129.27,"low":127.64,"close":128.96,"volume":823388,"rsi_14":68.27,"sma_20":124.61,"sma_60":108.57,"sma_120":103.51},{"date":"2025-12-08","open":129.27,"high":129.3,"low":126.44,"close":127.25,"volume":1201665,"rsi_14":65.06,"sma_20":124.88,"sma_60":109.1,"sma_120":103.82},{"date":"2025-12-09","open":126.53,"high":135.83,"low":126.53,"close":132.13,"volume":3158591,"rsi_14":68.96,"sma_20":125.4,"sma_60":109.62,"sma_120":104.17},{"date":"2025-12-10","open":131.65,"high":136.24,"low":131.65,"close":134.91,"volume":1847855,"rsi_14":76.67,"sma_20":126.01,"sma_60":110.18,"sma_120":104.54},{"date":"2025-12-11","open":133.94,"high":136.64,"low":133.94,"close":136.44,"volume":1350617,"rsi_14":80.25,"sma_20":126.73,"sma_60":110.77,"sma_120":104.93},{"date":"2025-12-12","open":136.19,"high":137.09,"low":134.13,"close":134.87,"volume":1700293,"rsi_14":71.71,"sma_20":127.48,"sma_60":111.3,"sma_120":105.29},{"date":"2025-12-15","open":134.9,"high":136.3,"low":132.7,"close":134.92,"volume":2167753,"rsi_14":69.21,"sma_20":128.19,"sma_60":111.84,"sma_120":105.63},{"date":"2025-12-16","open":134.47,"high":134.97,"low":130.54,"close":131.56,"volume":1767807,"rsi_14":54.17,"sma_20":128.77,"sma_60":112.34,"sma_120":105.95},{"date":"2025-12-17","open":131.35,"high":133.9,"low":129.29,"close":129.56,"volume":1272081,"rsi_14":49.5,"sma_20":129.15,"sma_60":112.84,"sma_120":106.24},{"date":"2025-12-18","open":130.87,"high":133.75,"low":129.99,"close":130.51,"volume":1109593,"rsi_14":48.05,"sma_20":129.67,"sma_60":113.45,"sma_120":106.53},{"date":"2025-12-19","open":131.0,"high":135.51,"low":130.75,"close":134.78,"volume":5363142,"rsi_14":61.8,"sma_20":130.44,"sma_60":114.16,"sma_120":106.83},{"date":"2025-12-22","open":135.6,"high":138.8,"low":135.41,"close":137.6,"volume":1831440,"rsi_14":68.39,"sma_20":131.13,"sma_60":114.92,"sma_120":107.14},{"date":"2025-12-23","open":137.01,"high":137.16,"low":134.21,"close":136.19,"volume":916568,"rsi_14":64.54,"sma_20":131.64,"sma_60":115.66,"sma_120":107.44},{"date":"2025-12-24","open":135.65,"high":136.53,"low":132.93,"close":135.32,"volume":597529,"rsi_14":62.51,"sma_20":131.93,"sma_60":116.33,"sma_120":107.76},{"date":"2025-12-26","open":135.21,"high":135.65,"low":133.96,"close":134.95,"volume":493281,"rsi_14":60.48,"sma_20":132.18,"sma_60":116.88,"sma_120":108.05},{"date":"2025-12-29","open":134.74,"high":135.95,"low":133.16,"close":134.48,"volume":1002327,"rsi_14":63.23,"sma_20":132.33,"sma_60":117.46,"sma_120":108.36},{"date":"2025-12-30","open":133.91,"high":134.05,"low":132.6,"close":132.75,"volume":759740,"rsi_14":51.28,"sma_20":132.54,"sma_60":117.97,"sma_120":108.63},{"date":"2025-12-31","open":132.4,"high":132.61,"low":130.48,"close":131.16,"volume":777379,"rsi_14":41.84,"sma_20":132.72,"sma_60":118.48,"sma_120":108.9},{"date":"2026-01-02","open":131.33,"high":134.44,"low":130.42,"close":134.35,"volume":1157651,"rsi_14":45.76,"sma_20":133.04,"sma_60":119.1,"sma_120":109.2},{"date":"2026-01-05","open":134.36,"high":141.54,"low":134.36,"close":141.33,"volume":2234176,"rsi_14":60.75,"sma_20":133.7,"sma_60":119.83,"sma_120":109.57},{"date":"2026-01-06","open":141.48,"high":147.5,"low":140.9,"close":147.11,"volume":2339146,"rsi_14":67.03,"sma_20":134.61,"sma_60":120.67,"sma_120":109.99},{"date":"2026-01-07","open":146.95,"high":151.34,"low":146.41,"close":150.14,"volume":2383552,"rsi_14":76.2,"sma_20":135.75,"sma_60":121.61,"sma_120":110.42},{"date":"2026-01-08","open":150.14,"high":150.14,"low":145.65,"close":145.83,"volume":1604648,"rsi_14":71.54,"sma_20":136.44,"sma_60":122.46,"sma_120":110.83},{"date":"2026-01-09","open":145.25,"high":145.8,"low":139.79,"close":141.07,"volume":1909082,"rsi_14":62.7,"sma_20":136.75,"sma_60":123.29,"sma_120":111.22},{"date":"2026-01-12","open":142.22,"high":145.7,"low":141.63,"close":145.55,"volume":1648889,"rsi_14":62.89,"sma_20":137.2,"sma_60":124.17,"sma_120":111.58},{"date":"2026-01-13","open":150.0,"high":151.0,"low":142.53,"close":146.99,"volume":2298204,"rsi_14":61.62,"sma_20":137.81,"sma_60":125.02,"sma_120":111.94},{"date":"2026-01-14","open":147.0,"high":148.57,"low":140.19,"close":143.97,"volume":2065648,"rsi_14":59.26,"sma_20":138.26,"sma_60":125.83,"sma_120":112.24},{"date":"2026-01-15","open":144.68,"high":146.82,"low":142.8,"close":145.3,"volume":1700422,"rsi_14":61.75,"sma_20":138.95,"sma_60":126.59,"sma_120":112.54},{"date":"2026-01-16","open":145.3,"high":145.42,"low":141.37,"close":141.65,"volume":1901812,"rsi_14":57.32,"sma_20":139.55,"sma_60":127.3,"sma_120":112.8},{"date":"2026-01-20","open":137.78,"high":148.09,"low":137.0,"close":147.17,"volume":2088949,"rsi_14":62.49,"sma_20":140.38,"sma_60":128.14,"sma_120":113.12},{"date":"2026-01-21","open":147.27,"high":153.11,"low":147.27,"close":152.48,"volume":2269034,"rsi_14":68.14,"sma_20":141.27,"sma_60":129.01,"sma_120":113.51},{"date":"2026-01-22","open":153.25,"high":155.53,"low":152.95,"close":153.95,"volume":1668017,"rsi_14":71.0,"sma_20":142.09,"sma_60":129.91,"sma_120":113.93},{"date":"2026-01-23","open":154.03,"high":154.03,"low":148.17,"close":150.28,"volume":2765000,"rsi_14":64.55,"sma_20":142.79,"sma_60":130.74,"sma_120":114.4},{"date":"2026-01-26","open":149.36,"high":153.07,"low":147.57,"close":153.0,"volume":2693100,"rsi_14":61.56,"sma_20":143.68,"sma_60":131.66,"sma_120":114.85},{"date":"2026-01-27","open":152.26,"high":153.48,"low":150.77,"close":152.09,"volume":1494600,"rsi_14":55.46,"sma_20":144.53,"sma_60":132.61,"sma_120":115.3},{"date":"2026-01-28","open":152.42,"high":152.78,"low":148.49,"close":149.86,"volume":1848000,"rsi_14":49.69,"sma_20":145.3,"sma_60":133.46,"sma_120":115.77},{"date":"2026-01-29","open":150.32,"high":150.32,"low":145.68,"close":149.69,"volume":2174600,"rsi_14":54.74,"sma_20":146.15,"sma_60":133.9,"sma_120":116.22},{"date":"2026-01-30","open":149.33,"high":149.4,"low":143.0,"close":144.81,"volume":2477200,"rsi_14":54.58,"sma_20":146.83,"sma_60":134.31,"sma_120":116.64},{"date":"2026-02-02","open":142.7,"high":143.56,"low":139.79,"close":141.13,"volume":2283800,"rsi_14":44.48,"sma_20":147.17,"sma_60":134.71,"sma_120":117.02},{"date":"2026-02-03","open":141.33,"high":143.06,"low":135.02,"close":135.43,"volume":2357500,"rsi_14":36.94,"sma_20":146.87,"sma_60":134.93,"sma_120":117.34},{"date":"2026-02-04","open":137.1,"high":140.65,"low":133.33,"close":134.19,"volume":2936200,"rsi_14":38.49,"sma_20":146.23,"sma_60":135.15,"sma_120":117.62},{"date":"2026-02-05","open":133.69,"high":136.15,"low":132.5,"close":133.61,"volume":2974700,"rsi_14":35.99,"sma_20":145.4,"sma_60":135.34,"sma_120":117.89},{"date":"2026-02-06","open":125.99,"high":128.16,"low":117.67,"close":119.72,"volume":4451200,"rsi_14":28.9,"sma_20":144.1,"sma_60":135.31,"sma_120":118.06},{"date":"2026-02-09","open":119.72,"high":119.75,"low":116.67,"close":117.25,"volume":2477387,"rsi_14":40.26,"sma_20":141.14,"sma_60":130.19,"sma_120":114.12},{"date":"2026-02-10","open":117.64,"high":119.92,"low":115.2,"close":119.32,"volume":2484855,"rsi_14":36.72,"sma_20":140.34,"sma_60":130.55,"sma_120":114.3},{"date":"2026-02-11","open":118.29,"high":119.16,"low":116.2,"close":116.38,"volume":2032582,"rsi_14":30.8,"sma_20":139.41,"sma_60":130.91,"sma_120":114.45},{"date":"2026-02-12","open":118.15,"high":118.15,"low":112.65,"close":114.44,"volume":3218017,"rsi_14":27.39,"sma_20":138.41,"sma_60":131.16,"sma_120":114.62},{"date":"2026-02-13","open":115.19,"high":117.47,"low":114.94,"close":116.81,"volume":1902974,"rsi_14":31.16,"sma_20":137.61,"sma_60":131.05,"sma_120":114.79},{"date":"2026-02-17","open":115.58,"high":117.15,"low":114.03,"close":116.51,"volume":3039105,"rsi_14":33.07,"sma_20":136.88,"sma_60":130.99,"sma_120":114.98},{"date":"2026-02-18","open":116.18,"high":120.74,"low":116.06,"close":120.09,"volume":2617200,"rsi_14":17.51,"sma_20":134.55,"sma_60":134.87,"sma_120":119.04},{"date":"2026-02-19","open":119.28,"high":120.41,"low":118.68,"close":120.0,"volume":1892200,"rsi_14":17.54,"sma_20":132.93,"sma_60":134.88,"sma_120":119.21},{"date":"2026-02-20","open":116.18,"high":119.69,"low":115.8,"close":117.67,"volume":2114154,"rsi_14":18.57,"sma_20":131.11,"sma_60":134.78,"sma_120":119.37},{"date":"2026-02-23","open":116.55,"high":120.6,"low":115.88,"close":120.54,"volume":1971800,"rsi_14":25.7,"sma_20":129.63,"sma_60":134.69,"sma_120":119.54},{"date":"2026-02-24","open":120.87,"high":124.96,"low":120.6,"close":122.9,"volume":2322046,"rsi_14":33.5,"sma_20":135.12,"sma_60":131.01,"sma_120":115.38},{"date":"2026-02-25","open":123.83,"high":124.03,"low":120.88,"close":121.87,"volume":1679350,"rsi_14":34.44,"sma_20":133.86,"sma_60":131.03,"sma_120":115.55},{"date":"2026-02-26","open":122.76,"high":127.64,"low":118.53,"close":127.4,"volume":3774842,"rsi_14":38.1,"sma_20":132.73,"sma_60":131.12,"sma_120":115.78},{"date":"2026-02-27","open":127.97,"high":134.76,"low":127.0,"close":134.46,"volume":4008713,"rsi_14":45.43,"sma_20":132.16,"sma_60":131.33,"sma_120":116.07},{"date":"2026-03-02","open":131.75,"high":133.34,"low":129.88,"close":132.89,"volume":2200340,"rsi_14":40.44,"sma_20":131.75,"sma_60":131.5,"sma_120":116.34},{"date":"2026-03-03","open":129.69,"high":131.32,"low":127.11,"close":129.56,"volume":1435595,"rsi_14":34.24,"sma_20":130.95,"sma_60":131.63,"sma_120":116.57},{"date":"2026-03-04","open":129.66,"high":132.23,"low":128.6,"close":128.97,"volume":1307058,"rsi_14":32.61,"sma_20":130.05,"sma_60":131.78,"sma_120":116.81},{"date":"2026-03-05","open":127.66,"high":132.0,"low":127.32,"close":128.24,"volume":1317273,"rsi_14":65.33,"sma_20":129.26,"sma_60":131.9,"sma_120":117.05},{"date":"2026-03-06","open":126.74,"high":127.75,"low":124.06,"close":124.62,"volume":1477749,"rsi_14":57.09,"sma_20":128.23,"sma_60":131.98,"sma_120":117.24},{"date":"2026-03-09","open":124.0,"high":124.8,"low":121.19,"close":124.28,"volume":1591664,"rsi_14":61.35,"sma_20":127.36,"sma_60":132.02,"sma_120":117.44},{"date":"2026-03-10","open":124.32,"high":124.81,"low":120.36,"close":122.35,"volume":1434476,"rsi_14":61.37,"sma_20":126.12,"sma_60":132.06,"sma_120":117.64},{"date":"2026-03-11","open":122.0,"high":123.71,"low":119.98,"close":121.5,"volume":2018938,"rsi_14":57.05,"sma_20":124.57,"sma_60":132.09,"sma_120":117.82},{"date":"2026-03-12","open":120.0,"high":122.04,"low":115.31,"close":115.56,"volume":1717835,"rsi_14":48.78,"sma_20":122.65,"sma_60":131.96,"sma_120":117.96},{"date":"2026-03-13","open":116.1,"high":120.41,"low":116.1,"close":118.94,"volume":1769749,"rsi_14":51.54,"sma_20":122.73,"sma_60":131.84,"sma_120":118.12},{"date":"2026-03-16","open":120.0,"high":122.92,"low":117.49,"close":119.28,"volume":1944308,"rsi_14":45.01,"sma_20":122.73,"sma_60":131.67,"sma_120":118.3},{"date":"2026-03-17","open":120.53,"high":123.08,"low":120.06,"close":120.84,"volume":1430281,"rsi_14":48.6,"sma_20":122.95,"sma_60":131.52,"sma_120":118.5},{"date":"2026-03-18","open":120.35,"high":123.85,"low":119.61,"close":122.95,"volume":1202919,"rsi_14":43.33,"sma_20":123.38,"sma_60":131.37,"sma_120":118.71},{"date":"2026-03-19","open":121.54,"high":127.41,"low":121.54,"close":126.59,"volume":1573791,"rsi_14":36.85,"sma_20":123.87,"sma_60":131.34,"sma_120":118.94},{"date":"2026-03-20","open":127.52,"high":128.19,"low":123.0,"close":124.33,"volume":2663974,"rsi_14":36.02,"sma_20":124.26,"sma_60":131.29,"sma_120":119.16},{"date":"2026-03-23","open":126.22,"high":126.99,"low":122.22,"close":123.79,"volume":1309412,"rsi_14":39.63,"sma_20":124.57,"sma_60":131.22,"sma_120":119.37},{"date":"2026-03-24","open":123.11,"high":126.67,"low":122.27,"close":125.98,"volume":1030640,"rsi_14":44.92,"sma_20":124.72,"sma_60":131.18,"sma_120":119.63},{"date":"2026-03-25","open":126.21,"high":128.74,"low":122.04,"close":126.2,"volume":1408574,"rsi_14":46.47,"sma_20":124.94,"sma_60":131.14,"sma_120":119.85},{"date":"2026-03-26","open":125.27,"high":127.3,"low":124.25,"close":124.4,"volume":963816,"rsi_14":49.59,"sma_20":124.79,"sma_60":131.09,"sma_120":120.1},{"date":"2026-03-27","open":123.0,"high":123.32,"low":116.73,"close":117.67,"volume":1224145,"rsi_14":40.13,"sma_20":123.95,"sma_60":130.85,"sma_120":120.24},{"date":"2026-03-30","open":119.58,"high":122.44,"low":118.82,"close":120.81,"volume":1224558,"rsi_14":47.78,"sma_20":123.34,"sma_60":130.61,"sma_120":120.4},{"date":"2026-03-31","open":121.98,"high":126.11,"low":121.95,"close":123.26,"volume":1386370,"rsi_14":52.42,"sma_20":123.03,"sma_60":130.39,"sma_120":120.58},{"date":"2026-04-01","open":123.62,"high":128.5,"low":122.61,"close":126.63,"volume":1224267,"rsi_14":66.41,"sma_20":122.91,"sma_60":130.26,"sma_120":120.78},{"date":"2026-04-02","open":124.44,"high":130.0,"low":124.0,"close":127.38,"volume":960577,"rsi_14":63.57,"sma_20":122.87,"sma_60":130.13,"sma_120":120.99},{"date":"2026-04-06","open":127.3,"high":128.72,"low":126.48,"close":127.74,"volume":1033916,"rsi_14":63.59,"sma_20":123.02,"sma_60":130.07,"sma_120":121.2},{"date":"2026-04-07","open":127.0,"high":129.06,"low":125.24,"close":126.44,"volume":797398,"rsi_14":59.07,"sma_20":123.13,"sma_60":130.01,"sma_120":121.43},{"date":"2026-04-08","open":130.99,"high":132.79,"low":125.71,"close":128.0,"volume":1674976,"rsi_14":58.33,"sma_20":123.41,"sma_60":129.97,"sma_120":121.71},{"date":"2026-04-09","open":126.03,"high":126.93,"low":122.69,"close":123.67,"volume":2307091,"rsi_14":45.29,"sma_20":123.52,"sma_60":129.79,"sma_120":121.97},{"date":"2026-04-10","open":125.07,"high":125.93,"low":118.3,"close":120.93,"volume":1805754,"rsi_14":44.6,"sma_20":123.79,"sma_60":129.51,"sma_120":122.22},{"date":"2026-04-13","open":121.39,"high":127.83,"low":120.6,"close":126.96,"volume":1350624,"rsi_14":54.29,"sma_20":124.19,"sma_60":129.36,"sma_120":122.51},{"date":"2026-04-14","open":126.79,"high":130.79,"low":126.49,"close":130.32,"volume":1317608,"rsi_14":55.69,"sma_20":124.74,"sma_60":129.27,"sma_120":122.8},{"date":"2026-04-15","open":130.34,"high":133.37,"low":130.2,"close":132.26,"volume":1461671,"rsi_14":57.6,"sma_20":125.32,"sma_60":129.23,"sma_120":123.05},{"date":"2026-04-16","open":131.82,"high":132.82,"low":128.31,"close":132.72,"volume":1325563,"rsi_14":60.8,"sma_20":125.8,"sma_60":129.2,"sma_120":123.33},{"date":"2026-04-17","open":133.47,"high":135.58,"low":130.57,"close":134.5,"volume":1537385,"rsi_14":75.07,"sma_20":126.2,"sma_60":129.23,"sma_120":123.6},{"date":"2026-04-20","open":134.12,"high":134.49,"low":132.32,"close":132.86,"volume":987688,"rsi_14":68.79,"sma_20":126.63,"sma_60":129.26,"sma_120":123.87},{"date":"2026-04-21","open":133.2,"high":137.78,"low":131.01,"close":131.98,"volume":1547342,"rsi_14":64.3,"sma_20":127.04,"sma_60":129.22,"sma_120":124.16},{"date":"2026-04-22","open":133.22,"high":133.65,"low":129.16,"close":130.5,"volume":1165422,"rsi_14":56.76,"sma_20":127.26,"sma_60":129.04,"sma_120":124.43},{"date":"2026-04-23","open":128.46,"high":128.67,"low":121.27,"close":125.44,"volume":1505178,"rsi_14":47.05,"sma_20":127.22,"sma_60":128.67,"sma_120":124.67},{"date":"2026-04-24","open":124.65,"high":128.17,"low":124.02,"close":127.88,"volume":886627,"rsi_14":50.2,"sma_20":127.4,"sma_60":128.3,"sma_120":124.96},{"date":"2026-04-27","open":126.93,"high":129.28,"low":126.93,"close":128.52,"volume":1273525,"rsi_14":53.03,"sma_20":127.94,"sma_60":128.01,"sma_120":125.24},{"date":"2026-04-28","open":127.97,"high":128.1,"low":125.05,"close":126.92,"volume":1250053,"rsi_14":48.43,"sma_20":128.25,"sma_60":127.78,"sma_120":125.54},{"date":"2026-04-29","open":125.9,"high":127.44,"low":119.14,"close":120.37,"volume":1741072,"rsi_14":45.49,"sma_20":128.1,"sma_60":127.36,"sma_120":125.76},{"date":"2026-04-30","open":121.72,"high":128.12,"low":121.43,"close":126.74,"volume":2415171,"rsi_14":57.22,"sma_20":128.11,"sma_60":127.02,"sma_120":126.02},{"date":"2026-05-01","open":133.22,"high":136.63,"low":128.06,"close":135.78,"volume":2775132,"rsi_14":60.2,"sma_20":128.53,"sma_60":126.89,"sma_120":126.36},{"date":"2026-05-04","open":135.45,"high":140.84,"low":133.97,"close":139.37,"volume":2013435,"rsi_14":60.41,"sma_20":129.11,"sma_60":126.79,"sma_120":126.69},{"date":"2026-05-05","open":139.58,"high":142.41,"low":136.36,"close":139.07,"volume":1236498,"rsi_14":58.14,"sma_20":129.74,"sma_60":126.74,"sma_120":127.02},{"date":"2026-05-06","open":139.04,"high":143.01,"low":137.96,"close":142.58,"volume":1332062,"rsi_14":60.98,"sma_20":130.47,"sma_60":126.67,"sma_120":127.4},{"date":"2026-05-07","open":141.37,"high":142.4,"low":137.1,"close":138.71,"volume":1241144,"rsi_14":54.48,"sma_20":131.22,"sma_60":126.44,"sma_120":127.72},{"date":"2026-05-08","open":138.0,"high":142.2,"low":134.67,"close":141.88,"volume":1499702,"rsi_14":59.3,"sma_20":132.27,"sma_60":126.24,"sma_120":128.07},{"date":"2026-05-11","open":140.67,"high":145.21,"low":139.0,"close":142.51,"volume":2063652,"rsi_14":60.91,"sma_20":133.05,"sma_60":126.66,"sma_120":128.42},{"date":"2026-05-12","open":143.5,"high":146.75,"low":142.36,"close":145.7,"volume":2839189,"rsi_14":65.21,"sma_20":133.81,"sma_60":127.1,"sma_120":128.82},{"date":"2026-05-13","open":146.14,"high":148.87,"low":143.21,"close":145.0,"volume":2089027,"rsi_14":71.45,"sma_20":134.45,"sma_60":127.57,"sma_120":129.24},{"date":"2026-05-14","open":149.45,"high":150.2,"low":142.97,"close":143.24,"volume":2008080,"rsi_14":67.1,"sma_20":134.98,"sma_60":128.05,"sma_120":129.61},{"date":"2026-05-15","open":141.46,"high":143.86,"low":138.06,"close":142.54,"volume":1770155,"rsi_14":65.58,"sma_20":135.38,"sma_60":128.48,"sma_120":129.77},{"date":"2026-05-18","open":142.22,"high":144.46,"low":140.69,"close":141.51,"volume":1440927,"rsi_14":66.43,"sma_20":135.81,"sma_60":128.9,"sma_120":129.95},{"date":"2026-05-19","open":142.28,"high":142.79,"low":139.13,"close":141.68,"volume":1537522,"rsi_14":78.02,"sma_20":136.3,"sma_60":129.3,"sma_120":130.15},{"date":"2026-05-20","open":141.76,"high":142.32,"low":138.64,"close":141.92,"volume":1446194,"rsi_14":73.79,"sma_20":136.87,"sma_60":129.62,"sma_120":130.31},{"date":"2026-05-21","open":141.02,"high":146.61,"low":139.53,"close":144.83,"volume":1386197,"rsi_14":67.56,"sma_20":137.84,"sma_60":130.0,"sma_120":130.51},{"date":"2026-05-22","open":144.69,"high":146.49,"low":143.17,"close":144.41,"volume":906015,"rsi_14":61.15,"sma_20":138.66,"sma_60":130.28,"sma_120":130.7},{"date":"2026-05-26","open":144.61,"high":146.42,"low":142.61,"close":145.22,"volume":1602589,"rsi_14":63.31,"sma_20":139.5,"sma_60":130.46,"sma_120":130.9},{"date":"2026-05-27","open":144.74,"high":151.75,"low":142.94,"close":150.17,"volume":1891883,"rsi_14":65.46,"sma_20":140.66,"sma_60":130.75,"sma_120":131.13},{"date":"2026-05-28","open":150.1,"high":158.79,"low":150.1,"close":158.7,"volume":2304613,"rsi_14":84.22,"sma_20":142.58,"sma_60":131.24,"sma_120":131.43},{"date":"2026-05-29","open":159.96,"high":165.37,"low":158.1,"close":162.96,"volume":2567705,"rsi_14":84.79,"sma_20":144.39,"sma_60":131.8,"sma_120":131.79},{"date":"2026-06-01","open":160.85,"high":165.97,"low":160.84,"close":164.4,"volume":2190682,"rsi_14":85.18,"sma_20":145.82,"sma_60":132.4,"sma_120":132.15},{"date":"2026-06-02","open":161.24,"high":163.88,"low":159.48,"close":162.55,"volume":2132767,"rsi_14":78.3,"sma_20":146.98,"sma_60":133.04,"sma_120":132.51},{"date":"2026-06-03","open":162.89,"high":172.49,"low":160.1,"close":170.93,"volume":3140511,"rsi_14":84.62,"sma_20":148.57,"sma_60":133.81,"sma_120":132.92},{"date":"2026-06-04","open":171.8,"high":177.22,"low":166.8,"close":168.06,"volume":2606256,"rsi_14":82.18,"sma_20":149.85,"sma_60":134.58,"sma_120":133.32},{"date":"2026-06-05","open":167.58,"high":168.62,"low":160.6,"close":162.32,"volume":2061539,"rsi_14":72.68,"sma_20":151.03,"sma_60":135.26,"sma_120":133.68},{"date":"2026-06-08","open":162.39,"high":163.05,"low":156.58,"close":158.04,"volume":1263522,"rsi_14":67.64,"sma_20":151.83,"sma_60":135.96,"sma_120":133.96},{"date":"2026-06-09","open":158.75,"high":161.12,"low":155.55,"close":160.03,"volume":1455111,"rsi_14":68.85,"sma_20":152.71,"sma_60":136.65,"sma_120":134.24},{"date":"2026-06-10","open":166.16,"high":166.97,"low":162.09,"close":162.47,"volume":2757735,"rsi_14":70.2,"sma_20":153.55,"sma_60":137.37,"sma_120":134.52},{"date":"2026-06-11","open":162.47,"high":166.21,"low":160.65,"close":166.21,"volume":1487031,"rsi_14":70.68,"sma_20":154.61,"sma_60":138.13,"sma_120":134.82},{"date":"2026-06-12","open":167.84,"high":168.0,"low":159.34,"close":160.97,"volume":1498534,"rsi_14":64.65,"sma_20":155.5,"sma_60":138.76,"sma_120":135.07},{"date":"2026-06-15","open":161.61,"high":166.97,"low":160.78,"close":166.89,"volume":2159189,"rsi_14":67.58,"sma_20":156.71,"sma_60":139.43,"sma_120":135.38},{"date":"2026-06-16","open":166.89,"high":167.42,"low":162.75,"close":164.28,"volume":1270176,"rsi_14":61.9,"sma_20":157.85,"sma_60":140.1,"sma_120":135.69},{"date":"2026-06-17","open":163.24,"high":165.4,"low":157.63,"close":159.09,"volume":1592688,"rsi_14":50.35,"sma_20":158.72,"sma_60":140.69,"sma_120":135.95},{"date":"2026-06-18","open":161.31,"high":162.78,"low":159.51,"close":161.93,"volume":3100677,"rsi_14":49.06,"sma_20":159.72,"sma_60":141.28,"sma_120":136.23},{"date":"2026-06-22","open":161.83,"high":163.79,"low":158.91,"close":161.38,"volume":1791164,"rsi_14":47.18,"sma_20":160.55,"sma_60":141.87,"sma_120":136.5},{"date":"2026-06-23","open":160.6,"high":166.63,"low":159.98,"close":164.93,"volume":2062649,"rsi_14":52.15,"sma_20":161.58,"sma_60":142.55,"sma_120":136.82},{"date":"2026-06-24","open":166.12,"high":177.76,"low":166.04,"close":175.09,"volume":2646306,"rsi_14":53.64,"sma_20":163.07,"sma_60":143.5,"sma_120":137.18},{"date":"2026-06-25","open":178.24,"high":182.84,"low":176.54,"close":177.65,"volume":2925365,"rsi_14":58.44,"sma_20":164.44,"sma_60":144.45,"sma_120":137.53},{"date":"2026-06-26","open":176.06,"high":179.93,"low":173.24,"close":176.55,"volume":2196286,"rsi_14":63.64,"sma_20":165.34,"sma_60":145.34,"sma_120":137.87},{"date":"2026-06-29","open":177.39,"high":181.28,"low":175.13,"close":181.1,"volume":1507914,"rsi_14":71.99,"sma_20":166.24,"sma_60":146.25,"sma_120":138.25},{"date":"2026-06-30","open":180.97,"high":181.0,"low":174.78,"close":175.83,"volume":1762379,"rsi_14":64.18,"sma_20":166.81,"sma_60":147.05,"sma_120":138.59},{"date":"2026-07-01","open":175.83,"high":184.9,"low":175.6,"close":183.89,"volume":2140193,"rsi_14":67.46,"sma_20":167.88,"sma_60":147.99,"sma_120":139.15},{"date":"2026-07-02","open":186.75,"high":189.46,"low":184.4,"close":188.68,"volume":2941733,"rsi_14":68.01,"sma_20":168.77,"sma_60":149.03,"sma_120":139.52},{"date":"2026-07-06","open":189.25,"high":195.09,"low":185.58,"close":194.33,"volume":2103315,"rsi_14":76.56,"sma_20":170.08,"sma_60":150.13,"sma_120":140.05},{"date":"2026-07-07","open":193.92,"high":196.66,"low":189.09,"close":191.76,"volume":2582918,"rsi_14":70.92,"sma_20":171.55,"sma_60":151.27,"sma_120":140.53},{"date":"2026-07-08","open":190.31,"high":191.86,"low":184.66,"close":187.81,"volume":2650616,"rsi_14":69.35,"sma_20":173.04,"sma_60":152.38,"sma_120":140.95},{"date":"2026-07-09","open":188.93,"high":195.97,"low":188.48,"close":193.76,"volume":1725053,"rsi_14":78.16,"sma_20":174.73,"sma_60":153.5,"sma_120":141.43},{"date":"2026-07-10","open":193.34,"high":193.66,"low":187.91,"close":190.2,"volume":1076328,"rsi_14":72.7,"sma_20":176.12,"sma_60":154.49,"sma_120":141.88},{"date":"2026-07-13","open":188.52,"high":190.71,"low":186.29,"close":190.05,"volume":1198925,"rsi_14":73.17,"sma_20":177.31,"sma_60":155.46,"sma_120":142.34},{"date":"2026-07-14","open":189.17,"high":194.18,"low":187.09,"close":191.2,"volume":1994908,"rsi_14":72.09,"sma_20":178.82,"sma_60":156.43,"sma_120":142.81},{"date":"2026-07-15","open":191.44,"high":191.87,"low":184.02,"close":187.15,"volume":1782478,"rsi_14":61.3,"sma_20":179.83,"sma_60":157.31,"sma_120":143.27},{"date":"2026-07-16","open":186.13,"high":190.41,"low":184.55,"close":190.25,"volume":1140846,"rsi_14":61.69,"sma_20":181.13,"sma_60":158.27,"sma_120":143.76},{"date":"2026-07-17","open":188.34,"high":190.25,"low":184.06,"close":186.65,"volume":1251212,"rsi_14":58.95,"sma_20":182.51,"sma_60":159.18,"sma_120":144.2},{"date":"2026-07-20","open":186.84,"high":188.12,"low":183.75,"close":184.68,"volume":1497335,"rsi_14":53.33,"sma_20":183.65,"sma_60":160.08,"sma_120":144.56},{"date":"2026-07-21","open":180.03,"high":192.88,"low":178.88,"close":192.53,"volume":1365148,"rsi_14":64.8,"sma_20":185.2,"sma_60":161.2,"sma_120":144.94},{"date":"2026-07-22","open":190.0,"high":194.65,"low":188.0,"close":190.87,"volume":1551517,"rsi_14":56.98,"sma_20":186.5,"sma_60":162.25,"sma_120":145.28},{"date":"2026-07-23","open":193.02,"high":199.14,"low":192.82,"close":196.86,"volume":1220931,"rsi_14":57.99,"sma_20":187.59,"sma_60":163.39,"sma_120":145.7},{"date":"2026-07-24","open":198.0,"high":198.0,"low":191.57,"close":194.09,"volume":1301036,"rsi_14":49.75,"sma_20":188.41,"sma_60":164.51,"sma_120":146.14},{"date":"2026-07-27","open":194.35,"high":195.04,"low":188.51,"close":189.47,"volume":1738894,"rsi_14":47.73,"sma_20":189.06,"sma_60":165.66,"sma_120":146.51},{"date":"2026-07-28","open":190.66,"high":194.99,"low":187.67,"close":192.98,"volume":2112806,"rsi_14":55.18,"sma_20":189.65,"sma_60":166.76,"sma_120":146.89},{"date":"2026-07-29","open":193.24,"high":196.68,"low":189.47,"close":194.82,"volume":1694087,"rsi_14":51.16,"sma_20":190.6,"sma_60":167.75,"sma_120":147.32},{"date":"2026-07-30","open":196.0,"high":205.47,"low":194.49,"close":205.09,"volume":2770354,"rsi_14":64.17,"sma_20":191.66,"sma_60":168.84,"sma_120":147.81},{"date":"2026-07-31","open":203.28,"high":205.93,"low":192.68,"close":205.1,"volume":4099921,"rsi_14":64.36,"sma_20":192.48,"sma_60":169.94,"sma_120":148.34},{"date":"2026-08-03","open":204.14,"high":207.0,"low":197.93,"close":198.16,"volume":2612022,"rsi_14":55.98,"sma_20":192.67,"sma_60":170.87,"sma_120":148.24},{"date":"2026-08-04","open":199.26,"high":203.44,"low":196.0,"close":203.01,"volume":3104446,"rsi_14":63.45,"sma_20":193.24,"sma_60":171.94,"sma_120":148.94},{"date":"2026-08-05","open":203.5,"high":203.75,"low":197.08,"close":199.87,"volume":2266096,"rsi_14":58.15,"sma_20":193.84,"sma_60":172.91,"sma_120":149.64},{"date":"2026-08-06","open":196.73,"high":196.73,"low":187.05,"close":193.72,"volume":4276169,"rsi_14":55.74,"sma_20":193.84,"sma_60":173.76,"sma_120":150.3},{"date":"2026-08-07","open":195.67,"high":196.04,"low":187.46,"close":187.96,"volume":1825259,"rsi_14":52.51,"sma_20":193.73,"sma_60":174.46,"sma_120":150.89},{"date":"2026-08-10","open":186.69,"high":193.45,"low":186.64,"close":191.79,"volume":1687721,"rsi_14":49.4,"sma_20":193.81,"sma_60":175.24,"sma_120":151.52},{"date":"2026-08-11","open":191.68,"high":193.12,"low":187.62,"close":192.84,"volume":867974,"rsi_14":51.62,"sma_20":193.89,"sma_60":176.07,"sma_120":152.12},{"date":"2026-08-12","open":192.01,"high":193.55,"low":189.24,"close":192.91,"volume":1256641,"rsi_14":46.4,"sma_20":194.18,"sma_60":176.91,"sma_120":152.73},{"date":"2026-08-13","open":194.0,"high":194.5,"low":187.44,"close":192.64,"volume":1061432,"rsi_14":48.61,"sma_20":194.3,"sma_60":177.76,"sma_120":153.35},{"date":"2026-08-14","open":190.05,"high":192.78,"low":188.0,"close":190.89,"volume":993080,"rsi_14":51.44,"sma_20":194.51,"sma_60":178.58,"sma_120":153.94},{"date":"2026-08-17","open":191.01,"high":193.85,"low":188.94,"close":193.13,"volume":995956,"rsi_14":50.16,"sma_20":194.94,"sma_60":179.44,"sma_120":154.53},{"date":"2026-08-18","open":192.13,"high":192.83,"low":187.54,"close":188.29,"volume":1192959,"rsi_14":43.62,"sma_20":194.72,"sma_60":180.16,"sma_120":155.08},{"date":"2026-08-19","open":193.51,"high":205.16,"low":192.68,"close":205.0,"volume":2090865},{"date":"2026-08-20","open":200.3,"high":220.32,"low":200.3,"close":213.24,"volume":3284715,"rsi_14":56.18,"sma_20":196.25,"sma_60":182.3,"sma_120":156.38},{"date":"2026-08-21","open":212.4,"high":220.43,"low":208.5,"close":219.4,"volume":1917222,"rsi_14":66.32,"sma_20":197.52,"sma_60":183.46,"sma_120":157.1},{"date":"2026-08-24","open":215.98,"high":223.97,"low":212.37,"close":223.22,"volume":2250988,"rsi_14":65.78,"sma_20":199.2,"sma_60":184.53,"sma_120":157.88},{"date":"2026-08-25","open":224.0,"high":226.84,"low":217.39,"close":224.99,"volume":1918113,"rsi_14":70.04,"sma_20":200.8,"sma_60":185.57,"sma_120":158.68},{"date":"2026-08-26","open":220.78,"high":227.7,"low":220.0,"close":224.84,"volume":1714494},{"date":"2026-08-27","open":225.49,"high":231.81,"low":224.03,"close":227.69,"volume":1937242,"rsi_14":86.95,"sma_20":203.43,"sma_60":187.66,"sma_120":160.35},{"date":"2026-08-28","open":224.73,"high":225.09,"low":214.61,"close":215.59,"volume":1791898,"rsi_14":69.18,"sma_20":203.96,"sma_60":188.4,"sma_120":161.11},{"date":"2026-08-31","open":213.74,"high":214.9,"low":208.98,"close":213.63,"volume":2017763,"rsi_14":66.52,"sma_20":204.73,"sma_60":189.16,"sma_120":161.87},{"date":"2026-09-01","open":212.36,"high":213.38,"low":206.82,"close":207.13,"volume":1501398,"rsi_14":60.25,"sma_20":204.94,"sma_60":189.91,"sma_120":162.58},{"date":"2026-09-02","open":208.62,"high":214.98,"low":207.13,"close":213.25,"volume":1771946},{"date":"2026-09-03","open":213.24,"high":221.76,"low":210.94,"close":221.66,"volume":1716855,"rsi_14":68.79,"sma_20":207.0,"sma_60":191.86,"sma_120":164.25},{"date":"2026-09-04","open":216.74,"high":219.57,"low":213.95,"close":218.22,"volume":1748198,"rsi_14":65.1,"sma_20":208.52,"sma_60":192.79,"sma_120":165.08},{"date":"2026-09-08","open":218.65,"high":219.45,"low":210.15,"close":211.06,"volume":1820155,"rsi_14":63.33,"sma_20":209.48,"sma_60":193.53,"sma_120":165.83},{"date":"2026-09-09","open":211.62,"high":212.18,"low":203.6,"close":205.0,"volume":1707641,"rsi_14":50.0,"sma_20":210.09,"sma_60":194.27,"sma_120":166.51},{"date":"2026-09-10","open":203.69,"high":206.07,"low":200.56,"close":201.27,"volume":1294628,"rsi_14":41.48,"sma_20":210.51,"sma_60":194.84,"sma_120":167.14},{"date":"2026-09-11","open":201.81,"high":208.39,"low":200.01,"close":206.45,"volume":2412436,"rsi_14":40.65,"sma_20":211.2,"sma_60":195.54,"sma_120":167.82},{"date":"2026-09-14","open":206.74,"high":208.93,"low":202.81,"close":208.21,"volume":2060457,"rsi_14":38.83,"sma_20":212.06,"sma_60":196.36,"sma_120":168.52},{"date":"2026-09-15","open":208.95,"high":226.76,"low":207.9,"close":222.29,"volume":3148966},{"date":"2026-09-16","open":224.49,"high":236.0,"low":223.7,"close":228.93,"volume":3375072,"rsi_14":52.38,"sma_20":215.55,"sma_60":198.49,"sma_120":170.18},{"date":"2026-09-17","open":233.85,"high":246.76,"low":232.99,"close":245.18,"volume":3677035},{"date":"2026-09-18","open":249.13,"high":250.06,"low":236.42,"close":239.62,"volume":32588763,"rsi_14":62.94,"sma_20":218.88,"sma_60":200.91,"sma_120":172.21},{"date":"2026-09-21","open":241.5,"high":248.31,"low":238.26,"close":238.82,"volume":3188895},{"date":"2026-09-22","open":237.09,"high":248.16,"low":234.57,"close":247.46,"volume":2642518,"rsi_14":71.49,"sma_20":221.06,"sma_60":203.11,"sma_120":174.22},{"date":"2026-09-23","open":248.79,"high":256.17,"low":247.0,"close":255.38,"volume":2301113,"rsi_14":72.03,"sma_20":222.58,"sma_60":204.35,"sma_120":175.3},{"date":"2026-09-24","open":253.79,"high":277.95,"low":250.92,"close":273.9,"volume":3480312,"rsi_14":74.7,"sma_20":225.04,"sma_60":205.98,"sma_120":176.52},{"date":"2026-09-25","open":272.16,"high":276.97,"low":267.66,"close":270.0,"volume":5031975,"rsi_14":74.38,"sma_20":227.15,"sma_60":207.42,"sma_120":177.7},{"date":"2026-09-28","open":265.95,"high":275.69,"low":262.89,"close":271.9,"volume":2980164,"rsi_14":80.14,"sma_20":229.97,"sma_60":208.8,"sma_120":178.92},{"date":"2026-09-29","open":273.1,"high":278.99,"low":267.0,"close":272.0,"volume":2229743},{"date":"2026-09-30","open":272.71,"high":280.17,"low":270.3,"close":273.68,"volume":2939286,"rsi_14":88.96,"sma_20":236.21,"sma_60":211.46,"sma_120":181.37},{"date":"2026-10-01","open":273.21,"high":274.03,"low":264.79,"close":265.72,"volume":1951226,"rsi_14":80.96,"sma_20":238.84,"sma_60":212.76,"sma_120":182.57},{"date":"2026-10-02","open":265.91,"high":274.97,"low":265.39,"close":273.04,"volume":2835992,"rsi_14":82.01,"sma_20":241.41,"sma_60":214.08,"sma_120":183.79},{"date":"2026-10-05","open":273.0,"high":296.25,"low":271.61,"close":293.69,"volume":4222943,"rsi_14":83.1,"sma_20":245.18,"sma_60":215.81,"sma_120":185.15},{"date":"2026-10-06","open":301.58,"high":309.35,"low":271.55,"close":273.54,"volume":4381794},{"date":"2026-10-07","open":271.21,"high":276.2,"low":260.45,"close":267.76,"volume":2949517,"rsi_14":60.18,"sma_20":251.44,"sma_60":218.48,"sma_120":187.45},{"date":"2026-10-08","open":263.69,"high":266.13,"low":254.0,"close":264.57,"volume":3169783,"rsi_14":61.5,"sma_20":254.61,"sma_60":219.77,"sma_120":188.54},{"date":"2026-10-09","open":268.21,"high":278.59,"low":265.25,"close":278.17,"volume":1895816,"rsi_14":66.22,"sma_20":258.19,"sma_60":221.23,"sma_120":189.75},{"date":"2026-10-12","open":277.6,"high":278.0,"low":268.52,"close":276.67,"volume":1643000,"rsi_14":62.79,"sma_20":261.62,"sma_60":222.73,"sma_120":190.95},{"date":"2026-10-13","open":276.58,"high":276.85,"low":267.27,"close":271.18,"volume":1893800,"rsi_14":57.07,"sma_20":264.06,"sma_60":224.17,"sma_120":192.13},{"date":"2026-10-14","open":269.19,"high":276.55,"low":267.23,"close":271.76,"volume":2120760,"rsi_14":48.86,"sma_20":266.2,"sma_60":225.49,"sma_120":193.35},{"date":"2026-10-15","open":267.24,"high":275.49,"low":257.14,"close":267.93,"volume":2989297,"rsi_14":48.9,"sma_20":267.34,"sma_60":226.78,"sma_120":194.51},{"date":"2026-10-16","open":267.49,"high":272.0,"low":259.25,"close":262.54,"volume":2490274,"rsi_14":45.19,"sma_20":268.49,"sma_60":227.87,"sma_120":195.63},{"date":"2026-10-19","open":268.93,"high":270.94,"low":260.24,"close":262.66,"volume":1902571,"rsi_14":45.2,"sma_20":269.68,"sma_60":229.02,"sma_120":196.76},{"date":"2026-10-20","open":264.13,"high":271.43,"low":260.15,"close":267.93,"volume":1584689,"rsi_14":47.15,"sma_20":270.7,"sma_60":230.32,"sma_120":197.99},{"date":"2026-10-21","open":267.35,"high":286.4,"low":263.28,"close":282.86,"volume":2271632,"rsi_14":57.95,"sma_20":272.07,"sma_60":231.82,"sma_120":199.29},{"date":"2026-10-22","open":281.42,"high":283.55,"low":257.31,"close":269.4,"volume":2224145,"rsi_14":48.4,"sma_20":271.85,"sma_60":233.06,"sma_120":200.4},{"date":"2026-10-23","open":266.0,"high":271.64,"low":264.42,"close":269.42,"volume":1262784,"rsi_14":37.0,"sma_20":271.82,"sma_60":234.14,"sma_120":201.49}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":5.69,"ttm_eps":null,"close":104.38},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":4.8,"ttm_eps":null,"close":130.41},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":4.41,"ttm_eps":null,"close":133.63},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":2.62,"ttm_eps":null,"close":79.34},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":22.94,"pbr":3.31,"ttm_eps":null,"close":95.41},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":21.78,"pbr":3.12,"ttm_eps":null,"close":94.97},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":27.04,"pbr":3.77,"ttm_eps":null,"close":131.16},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":24.5,"pbr":3.61,"ttm_eps":null,"close":123.26},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":34.14,"pbr":4.85,"ttm_eps":null,"close":175.83}],"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":"Illumina Inc","phase":"above-fold","symbol_resolved":true}