{"status":"ok","report":{"price_analysis":{"current":230.26,"change_1d":-1.8,"change_7d":14.2,"change_30d":30.6,"high_30d":234.53,"low_30d":170.71,"position_in_range":93.0,"support":177.09,"resistance":228.15},"summary":"Gartner Inc(IT)은 Technology 섹터 US 시장 종목입니다, 시가총액 157.01억. 현재가 $234.51, 전일 대비 +6.8%, 30일 +30.6%. PER 16.3배 / ROE 350.8%. 기술적 시그널: RSI 85(과매수), MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 16.3배입니다. ROE 350.8%입니다. 시가총액 157.01억. 매출 64.64억, 영업이익 11.16억.","grade":"B","comment":"PER 16.3배, ROE 350.79%","per":16.0,"pbr":48.72,"roe":null,"eps":14.389999999999999,"revenue":6463656000.0,"operating_income":1115898000.0,"net_income":775283000.0,"market_cap":15416367520,"profit_margin":11.99,"roa":3.83,"operating_margin":17.26,"gross_margin":70.95,"debt_ratio":52.93410008835037,"total_assets":7193674000.0,"total_equity":-167345000.0,"total_debt":2979281000.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 85.3로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(9.61)가 시그널선(5.75)을 상회합니다(골든크로스). 현재가가 SMA20(197)과 SMA60(189) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 170~225 (현재 위치 118%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 85","rsi_14":85.33049040511727,"macd":9.608418744921778,"macd_signal":5.747054253937369,"sma_20":197.47799999999998,"sma_60":188.81716666666665,"bb_upper":224.7890633992893,"bb_lower":170.16693660071067,"atr_14":7.791778571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 16.3x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":72,"summary":"매출 +10.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":10.9,"unit":"%","percentile":68,"direction":"higher_better"},{"name":"영업이익 성장률","value":20.0,"unit":"%","percentile":75,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 350.8%","metrics":[{"name":"ROE","value":350.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":17.26,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":11.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"B","percentile":80,"summary":"RSI 85","metrics":[{"name":"RSI (14)","value":85.3,"unit":"","percentile":85,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":30.6,"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":60,"summary":"유동비율 0.9x","metrics":[{"name":"유동비율","value":0.88,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"이자보상배율","value":50.1,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.13,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 16.3x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +10.9%"},"profitability":{"grade":"C","reason":"ROE 350.8%"},"momentum":{"grade":"B","reason":"RSI 85"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.83,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":39.68,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"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":null,"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":70.95,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":17.26,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":11.99,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 85 과매수 구간"],"catalysts":["ROE 350.8% (20% 이상)","이동평균선 정배열 상승 추세","전분기 대비 매출 11% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 85 과매수 구간"],"catalysts":["ROE 350.8% (20% 이상)","이동평균선 정배열 상승 추세","전분기 대비 매출 11% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":16.0,"current_pbr":48.72,"per_5y_high":49.85,"per_5y_low":9.01,"per_5y_avg":27.66,"per_percentile":22.2,"pbr_5y_high":114.48,"pbr_5y_low":12.09,"pbr_5y_avg":33.39,"pbr_percentile":87.5,"per_5y_median":27.95,"pbr_5y_median":21.73,"history":[{"quarter":"2024-Q2","per":45.85,"pbr":31.82},{"quarter":"2024-Q3","per":49.85,"pbr":21.81},{"quarter":"2024-Q4","per":36.84,"pbr":16.33},{"quarter":"2025-Q1","per":30.77,"pbr":12.84},{"quarter":"2025-Q2","per":27.95,"pbr":12.09},{"quarter":"2025-Q3","per":17.86,"pbr":21.64},{"quarter":"2025-Q4","per":19.1,"pbr":36.14},{"quarter":"2026-Q1","per":11.69,"pbr":114.48},{"quarter":"2026-Q2","per":9.01,"pbr":null},{"quarter":"현재","per":16.0,"pbr":48.72}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":449.06,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":506.76,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":484.47,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":419.74,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":404.22,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":262.87,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":252.28,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":158.34,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":129.62,"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":"Technology","industry":"INFORMATION TECHNOLOGY SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":45.85,"eps":9.7936,"close":449.06,"source":"reported"},{"date":"2024-07","per":51.18,"eps":9.7936,"close":501.19,"source":"reported"},{"date":"2024-08","per":50.23,"eps":9.7936,"close":491.96,"source":"reported"},{"date":"2024-09","per":49.85,"eps":10.1663,"close":506.76,"source":"reported"},{"date":"2024-10","per":49.43,"eps":10.1663,"close":502.5,"source":"reported"},{"date":"2024-11","per":50.95,"eps":10.1663,"close":517.93,"source":"reported"},{"date":"2024-12","per":36.84,"eps":13.1508,"close":484.47,"source":"reported"},{"date":"2025-01","per":41.28,"eps":13.1508,"close":542.83,"source":"reported"},{"date":"2025-02","per":37.89,"eps":13.1508,"close":498.32,"source":"reported"},{"date":"2025-03","per":30.77,"eps":13.6427,"close":419.74,"source":"reported"},{"date":"2025-04","per":30.86,"eps":13.6427,"close":421.08,"source":"reported"},{"date":"2025-05","per":31.99,"eps":13.6427,"close":436.42,"source":"reported"},{"date":"2025-06","per":27.95,"eps":14.46,"close":404.22,"source":"reported"},{"date":"2025-07","per":23.42,"eps":14.46,"close":338.65,"source":"reported"},{"date":"2025-08","per":17.37,"eps":14.46,"close":251.19,"source":"reported"},{"date":"2025-09","per":17.86,"eps":14.72,"close":262.87,"source":"reported"},{"date":"2025-10","per":16.87,"eps":14.72,"close":248.34,"source":"reported"},{"date":"2025-11","per":15.81,"eps":14.72,"close":232.74,"source":"reported"},{"date":"2025-12","per":19.1,"eps":13.21,"close":252.28,"source":"reported"},{"date":"2026-01","per":15.87,"eps":13.21,"close":209.61,"source":"reported"},{"date":"2026-02","per":11.9,"eps":13.21,"close":157.2,"source":"reported"},{"date":"2026-03","per":11.69,"eps":13.55,"close":158.34,"source":"reported"},{"date":"2026-04","per":10.96,"eps":13.55,"close":148.49,"source":"reported"},{"date":"2026-05","per":11.97,"eps":13.55,"close":162.2,"source":"reported"},{"date":"2026-06","per":9.01,"eps":14.39,"close":129.62,"source":"reported"},{"date":"2026-07","per":10.49,"eps":14.39,"close":151.02,"source":"reported"},{"date":"2026-08","per":13.77,"eps":14.39,"close":198.11,"source":"reported"},{"date":"2026-09","per":12.96,"eps":14.39,"close":186.54,"source":"reported"},{"date":"2026-10","per":16.3,"eps":14.39,"close":234.51,"source":"reported"}],"trailing_per_history_meta":{"avg":26.57,"std":14.6,"upper_1sd":41.16,"lower_1sd":11.97,"current":16.3,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"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":"16.3배"},{"label":"PBR","value":"49.6배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"3.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:45:51.095293+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":4.37,"revenue":1675943000.0,"operating_income":379262000.0,"net_income":275482000.0,"market_cap":null,"profit_margin":0.1643743253798011,"operating_margin":0.2262976724148733,"roa":0.03829503533243236,"gross_margin":0.7094716228415883,"total_equity":-167345000.0,"total_assets":7193674000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":15.98,"pbr":33.96,"roe":3.5078884261012244,"dividend_yield":null,"eps":3.32,"revenue":1511041000.0,"operating_income":316092000.0,"net_income":222344000.0,"market_cap":10746703000.0,"profit_margin":0.1471462389174086,"operating_margin":0.20918823513061524,"roa":0.029044555301946776,"gross_margin":0.7158865973855111,"total_equity":63384000.0,"total_assets":7655273000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.756780074271353,"dividend_yield":null,"eps":3.94,"revenue":1752600000.0,"operating_income":334200000.0,"net_income":242100000.0,"market_cap":null,"profit_margin":0.13813762410133515,"operating_margin":0.1906881205066758,"roa":0.02994285996982215,"gross_margin":0.645954581764236,"total_equity":319908000.0,"total_assets":8085400000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.06352865500438414,"dividend_yield":null,"eps":2.76,"revenue":1524072000.0,"operating_income":86344000.0,"net_income":35357000.0,"market_cap":null,"profit_margin":0.02319903521618401,"operating_margin":0.05665349143610013,"roa":0.004877455937082101,"gross_margin":0.6888480334262423,"total_equity":556552000.0,"total_assets":7249066000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.1571048644613885,"dividend_yield":null,"eps":3.53,"revenue":1686454000.0,"operating_income":327096000.0,"net_income":240783000.0,"market_cap":null,"profit_margin":0.14277472139767822,"operating_margin":0.1939548899643868,"roa":0.028913203471702627,"gross_margin":0.6847047117798647,"total_equity":1532626000.0,"total_assets":8327787000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.1408274771773484,"dividend_yield":null,"eps":2.98,"revenue":1534130000.0,"operating_income":278032000.0,"net_income":210939000.0,"market_cap":null,"profit_margin":0.13749747413843677,"operating_margin":0.18123105603827577,"roa":0.024875583167969003,"gross_margin":0.690358704933741,"total_equity":1497854000.0,"total_assets":8479761000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.25321505272707073,"dividend_yield":null,"eps":5.45,"revenue":1715119000.0,"operating_income":317795000.0,"net_income":344162050.0,"market_cap":null,"profit_margin":0.20066365657426685,"operating_margin":0.18529035011564796,"roa":0.04032516894910185,"gross_margin":0.6647900233161664,"total_equity":1359169000.0,"total_assets":8534671000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.1482813647643146,"dividend_yield":null,"eps":2.5,"revenue":1484306000.0,"operating_income":245824000.0,"net_income":157872500.0,"market_cap":null,"profit_margin":0.10636115464061993,"operating_margin":0.16561544587167337,"roa":0.02012281003639052,"gross_margin":0.6797547136506893,"total_equity":1064682000.0,"total_assets":7845450000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.35497534249117385,"dividend_yield":null,"eps":2.7127013745518043,"revenue":1595060000.0,"operating_income":318783000.0,"net_income":229548000.0,"market_cap":null,"profit_margin":0.1439118277682344,"operating_margin":0.19985643173297557,"roa":0.030891803191324004,"gross_margin":0.6781851466402518,"total_equity":646659000.0,"total_assets":7430709000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.293167115490118,"dividend_yield":null,"eps":2.488131941489404,"revenue":1472926000.0,"operating_income":273885000.0,"net_income":210545000.0,"market_cap":null,"profit_margin":0.14294336579027053,"operating_margin":0.18594620503677714,"roa":0.027308714481939243,"gross_margin":0.6880759793771039,"total_equity":718174000.0,"total_assets":7709810000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.3065245050937802,"dividend_yield":null,"eps":2.465513097365769,"revenue":1586118000.0,"operating_income":301413000.0,"net_income":208631000.0,"market_cap":null,"profit_margin":0.13153561084358162,"operating_margin":0.19003188917848482,"roa":0.02662495617935816,"gross_margin":0.6659504526144965,"total_equity":680634000.0,"total_assets":7835919000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.3176790119970775,"dividend_yield":null,"eps":2.1272703823675037,"revenue":1408784000.0,"operating_income":244417000.0,"net_income":180009000.0,"market_cap":null,"profit_margin":0.12777615305114198,"operating_margin":0.17349501413985394,"roa":0.024848006820160775,"gross_margin":0.6799786198593964,"total_equity":566638000.0,"total_assets":7244404000.0}],"current_price":230.26,"change_pct":-1.78,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":88.36},{"date":"2016-10-25","close":86.22},{"date":"2016-10-26","close":85.54},{"date":"2016-10-27","close":85.17},{"date":"2016-10-28","close":85.18},{"date":"2016-10-31","close":86.04},{"date":"2016-11-01","close":86.1},{"date":"2016-11-02","close":86.21},{"date":"2016-11-03","close":94.04},{"date":"2016-11-04","close":93.39},{"date":"2016-11-07","close":95.11},{"date":"2016-11-08","close":97.82},{"date":"2016-11-09","close":100.38},{"date":"2016-11-10","close":100.41},{"date":"2016-11-11","close":101.08},{"date":"2016-11-14","close":101.56},{"date":"2016-11-15","close":101.65},{"date":"2016-11-16","close":102.6},{"date":"2016-11-17","close":104.54},{"date":"2016-11-18","close":103.26},{"date":"2016-11-21","close":103.97},{"date":"2016-11-22","close":104.06},{"date":"2016-11-23","close":103.61},{"date":"2016-11-25","close":103.67},{"date":"2016-11-28","close":103.38},{"date":"2016-11-29","close":104.08},{"date":"2016-11-30","close":102.82},{"date":"2016-12-01","close":100.97},{"date":"2016-12-02","close":100.08},{"date":"2016-12-05","close":100.69},{"date":"2016-12-06","close":101.56},{"date":"2016-12-07","close":103.59},{"date":"2016-12-08","close":104.93},{"date":"2016-12-09","close":104.3},{"date":"2016-12-12","close":102.88},{"date":"2016-12-13","close":103.93},{"date":"2016-12-14","close":103.12},{"date":"2016-12-15","close":103.53},{"date":"2016-12-16","close":103.5},{"date":"2016-12-19","close":104.39},{"date":"2016-12-20","close":103.67},{"date":"2016-12-21","close":104.19},{"date":"2016-12-22","close":103.29},{"date":"2016-12-23","close":102.75},{"date":"2016-12-27","close":102.37},{"date":"2016-12-28","close":101.47},{"date":"2016-12-29","close":101.38},{"date":"2016-12-30","close":101.07},{"date":"2017-01-03","close":99.86},{"date":"2017-01-04","close":101.79},{"date":"2017-01-05","close":90.56},{"date":"2017-01-06","close":95.68},{"date":"2017-01-09","close":95.82},{"date":"2017-01-10","close":97.62},{"date":"2017-01-11","close":98.96},{"date":"2017-01-12","close":99.84},{"date":"2017-01-13","close":101.94},{"date":"2017-01-17","close":99.41},{"date":"2017-01-18","close":99.68},{"date":"2017-01-19","close":99.01},{"date":"2017-01-20","close":99.44},{"date":"2017-01-23","close":100.37},{"date":"2017-01-24","close":100.95},{"date":"2017-01-25","close":101.18},{"date":"2017-01-26","close":101.52},{"date":"2017-01-27","close":100.56},{"date":"2017-01-30","close":99.82},{"date":"2017-01-31","close":99.36},{"date":"2017-02-01","close":98.81},{"date":"2017-02-02","close":99.15},{"date":"2017-02-03","close":99.6},{"date":"2017-02-06","close":99.07},{"date":"2017-02-07","close":98.68},{"date":"2017-02-08","close":98.85},{"date":"2017-02-09","close":100.27},{"date":"2017-02-10","close":101.02},{"date":"2017-02-13","close":101.42},{"date":"2017-02-14","close":101.25},{"date":"2017-02-15","close":102.84},{"date":"2017-02-16","close":103.43},{"date":"2017-02-17","close":103.13},{"date":"2017-02-21","close":103.38},{"date":"2017-02-22","close":102.46},{"date":"2017-02-23","close":102.54},{"date":"2017-02-24","close":103.71},{"date":"2017-02-27","close":104.55},{"date":"2017-02-28","close":103.21},{"date":"2017-03-01","close":104.2},{"date":"2017-03-02","close":104.04},{"date":"2017-03-03","close":103.41},{"date":"2017-03-06","close":103.11},{"date":"2017-03-07","close":103.46},{"date":"2017-03-08","close":104.3},{"date":"2017-03-09","close":104.58},{"date":"2017-03-10","close":105.95},{"date":"2017-03-13","close":109.18},{"date":"2017-03-14","close":109.07},{"date":"2017-03-15","close":111.93},{"date":"2017-03-16","close":111.49},{"date":"2017-03-17","close":111.47},{"date":"2017-03-20","close":111.33},{"date":"2017-03-21","close":109.11},{"date":"2017-03-22","close":110.44},{"date":"2017-03-23","close":108.96},{"date":"2017-03-24","close":109.06},{"date":"2017-03-27","close":109.38},{"date":"2017-03-28","close":109.61},{"date":"2017-03-29","close":108.6},{"date":"2017-03-30","close":108.75},{"date":"2017-03-31","close":107.99},{"date":"2017-04-03","close":108.95},{"date":"2017-04-04","close":108.7},{"date":"2017-04-05","close":109.23},{"date":"2017-04-06","close":110.47},{"date":"2017-04-07","close":110.08},{"date":"2017-04-10","close":109.79},{"date":"2017-04-11","close":109.7},{"date":"2017-04-12","close":109.23},{"date":"2017-04-13","close":108.93},{"date":"2017-04-17","close":110.84},{"date":"2017-04-18","close":110.48},{"date":"2017-04-19","close":112.07},{"date":"2017-04-20","close":112.96},{"date":"2017-04-21","close":112.58},{"date":"2017-04-24","close":113.42},{"date":"2017-04-25","close":113.21},{"date":"2017-04-26","close":113.87},{"date":"2017-04-27","close":113.99},{"date":"2017-04-28","close":114.09},{"date":"2017-05-01","close":114.3},{"date":"2017-05-02","close":114.33},{"date":"2017-05-03","close":113.44},{"date":"2017-05-04","close":112.92},{"date":"2017-05-05","close":113.22},{"date":"2017-05-08","close":113.32},{"date":"2017-05-09","close":113.69},{"date":"2017-05-10","close":113.1},{"date":"2017-05-11","close":112.66},{"date":"2017-05-12","close":113.25},{"date":"2017-05-15","close":114.01},{"date":"2017-05-16","close":113.83},{"date":"2017-05-17","close":111.31},{"date":"2017-05-18","close":112.41},{"date":"2017-05-19","close":113.41},{"date":"2017-05-22","close":113.84},{"date":"2017-05-23","close":113.63},{"date":"2017-05-24","close":116.11},{"date":"2017-05-25","close":117.88},{"date":"2017-05-26","close":117.72},{"date":"2017-05-30","close":118.48},{"date":"2017-05-31","close":119.6},{"date":"2017-06-01","close":120.57},{"date":"2017-06-02","close":120.87},{"date":"2017-06-05","close":120.58},{"date":"2017-06-06","close":120.28},{"date":"2017-06-07","close":119.71},{"date":"2017-06-08","close":120.35},{"date":"2017-06-09","close":118.71},{"date":"2017-06-12","close":119.44},{"date":"2017-06-13","close":120.77},{"date":"2017-06-14","close":121.72},{"date":"2017-06-15","close":122.65},{"date":"2017-06-16","close":122.31},{"date":"2017-06-19","close":123.69},{"date":"2017-06-20","close":122.99},{"date":"2017-06-21","close":123.22},{"date":"2017-06-22","close":123.0},{"date":"2017-06-23","close":123.98},{"date":"2017-06-26","close":123.59},{"date":"2017-06-27","close":122.88},{"date":"2017-06-28","close":124.61},{"date":"2017-06-29","close":123.56},{"date":"2017-06-30","close":123.51},{"date":"2017-07-03","close":124.1},{"date":"2017-07-05","close":125.2},{"date":"2017-07-06","close":124.36},{"date":"2017-07-07","close":125.37},{"date":"2017-07-10","close":126.22},{"date":"2017-07-11","close":126.08},{"date":"2017-07-12","close":127.0},{"date":"2017-07-13","close":126.16},{"date":"2017-07-14","close":126.83},{"date":"2017-07-17","close":126.85},{"date":"2017-07-18","close":127.15},{"date":"2017-07-19","close":128.85},{"date":"2017-07-20","close":127.44},{"date":"2017-07-21","close":128.26},{"date":"2017-07-24","close":128.46},{"date":"2017-07-25","close":128.47},{"date":"2017-07-26","close":129.53},{"date":"2017-07-27","close":128.23},{"date":"2017-07-28","close":128.03},{"date":"2017-07-31","close":128.32},{"date":"2017-08-01","close":128.22},{"date":"2017-08-02","close":126.81},{"date":"2017-08-03","close":127.56},{"date":"2017-08-04","close":126.94},{"date":"2017-08-07","close":126.25},{"date":"2017-08-08","close":122.3},{"date":"2017-08-09","close":120.1},{"date":"2017-08-10","close":117.11},{"date":"2017-08-11","close":116.92},{"date":"2017-08-14","close":117.82},{"date":"2017-08-15","close":117.18},{"date":"2017-08-16","close":119.08},{"date":"2017-08-17","close":120.32},{"date":"2017-08-18","close":119.51},{"date":"2017-08-21","close":118.75},{"date":"2017-08-22","close":119.27},{"date":"2017-08-23","close":118.72},{"date":"2017-08-24","close":118.74},{"date":"2017-08-25","close":118.75},{"date":"2017-08-28","close":118.84},{"date":"2017-08-29","close":118.08},{"date":"2017-08-30","close":120.29},{"date":"2017-08-31","close":120.59},{"date":"2017-09-01","close":120.79},{"date":"2017-09-05","close":120.22},{"date":"2017-09-06","close":121.34},{"date":"2017-09-07","close":122.59},{"date":"2017-09-08","close":124.37},{"date":"2017-09-11","close":125.4},{"date":"2017-09-12","close":126.01},{"date":"2017-09-13","close":125.79},{"date":"2017-09-14","close":122.24},{"date":"2017-09-15","close":121.26},{"date":"2017-09-18","close":122.63},{"date":"2017-09-19","close":123.44},{"date":"2017-09-20","close":124.42},{"date":"2017-09-21","close":123.38},{"date":"2017-09-22","close":124.18},{"date":"2017-09-25","close":123.7},{"date":"2017-09-26","close":124.1},{"date":"2017-09-27","close":123.37},{"date":"2017-09-28","close":123.37},{"date":"2017-09-29","close":124.41},{"date":"2017-10-02","close":124.57},{"date":"2017-10-03","close":124.56},{"date":"2017-10-04","close":122.92},{"date":"2017-10-05","close":122.75},{"date":"2017-10-06","close":122.39},{"date":"2017-10-09","close":123.49},{"date":"2017-10-10","close":123.75},{"date":"2017-10-11","close":123.99},{"date":"2017-10-12","close":123.58},{"date":"2017-10-13","close":124.24},{"date":"2017-10-16","close":123.95},{"date":"2017-10-17","close":122.18},{"date":"2017-10-18","close":122.27},{"date":"2017-10-19","close":123.24},{"date":"2017-10-20","close":125.28},{"date":"2017-10-23","close":124.78},{"date":"2017-10-24","close":123.02},{"date":"2017-10-25","close":124.07},{"date":"2017-10-26","close":124.75},{"date":"2017-10-27","close":125.15},{"date":"2017-10-30","close":124.38},{"date":"2017-10-31","close":125.31},{"date":"2017-11-01","close":125.6},{"date":"2017-11-02","close":120.34},{"date":"2017-11-03","close":118.66},{"date":"2017-11-06","close":118.55},{"date":"2017-11-07","close":117.75},{"date":"2017-11-08","close":118.81},{"date":"2017-11-09","close":117.34},{"date":"2017-11-10","close":117.48},{"date":"2017-11-13","close":116.32},{"date":"2017-11-14","close":117.64},{"date":"2017-11-15","close":117.3},{"date":"2017-11-16","close":118.97},{"date":"2017-11-17","close":116.9},{"date":"2017-11-20","close":116.62},{"date":"2017-11-21","close":117.19},{"date":"2017-11-22","close":115.99},{"date":"2017-11-24","close":116.39},{"date":"2017-11-27","close":118.32},{"date":"2017-11-28","close":119.49},{"date":"2017-11-29","close":119.31},{"date":"2017-11-30","close":120.89},{"date":"2017-12-01","close":119.95},{"date":"2017-12-04","close":121.25},{"date":"2017-12-05","close":121.52},{"date":"2017-12-06","close":119.48},{"date":"2017-12-07","close":120.23},{"date":"2017-12-08","close":120.71},{"date":"2017-12-11","close":120.01},{"date":"2017-12-12","close":120.65},{"date":"2017-12-13","close":121.33},{"date":"2017-12-14","close":120.05},{"date":"2017-12-15","close":122.51},{"date":"2017-12-18","close":124.43},{"date":"2017-12-19","close":123.45},{"date":"2017-12-20","close":123.66},{"date":"2017-12-21","close":123.02},{"date":"2017-12-22","close":123.59},{"date":"2017-12-26","close":123.09},{"date":"2017-12-27","close":123.97},{"date":"2017-12-28","close":123.89},{"date":"2017-12-29","close":123.15},{"date":"2018-01-02","close":124.85},{"date":"2018-01-03","close":125.19},{"date":"2018-01-04","close":127.3},{"date":"2018-01-05","close":129.34},{"date":"2018-01-08","close":130.31},{"date":"2018-01-09","close":128.95},{"date":"2018-01-10","close":128.16},{"date":"2018-01-11","close":129.61},{"date":"2018-01-12","close":130.13},{"date":"2018-01-16","close":130.04},{"date":"2018-01-17","close":132.13},{"date":"2018-01-18","close":134.0},{"date":"2018-01-19","close":137.35},{"date":"2018-01-22","close":138.45},{"date":"2018-01-23","close":139.21},{"date":"2018-01-24","close":140.19},{"date":"2018-01-25","close":140.12},{"date":"2018-01-26","close":142.14},{"date":"2018-01-29","close":139.67},{"date":"2018-01-30","close":139.04},{"date":"2018-01-31","close":138.74},{"date":"2018-02-01","close":138.83},{"date":"2018-02-02","close":135.19},{"date":"2018-02-05","close":128.25},{"date":"2018-02-06","close":124.02},{"date":"2018-02-07","close":119.45},{"date":"2018-02-08","close":114.26},{"date":"2018-02-09","close":115.49},{"date":"2018-02-12","close":118.24},{"date":"2018-02-13","close":118.85},{"date":"2018-02-14","close":120.46},{"date":"2018-02-15","close":117.93},{"date":"2018-02-16","close":118.04},{"date":"2018-02-20","close":115.97},{"date":"2018-02-21","close":114.1},{"date":"2018-02-22","close":115.54},{"date":"2018-02-23","close":116.99},{"date":"2018-02-26","close":117.96},{"date":"2018-02-27","close":115.93},{"date":"2018-02-28","close":113.41},{"date":"2018-03-01","close":113.77},{"date":"2018-03-02","close":116.65},{"date":"2018-03-05","close":119.38},{"date":"2018-03-06","close":120.96},{"date":"2018-03-07","close":122.96},{"date":"2018-03-08","close":120.55},{"date":"2018-03-09","close":122.81},{"date":"2018-03-12","close":124.08},{"date":"2018-03-13","close":124.33},{"date":"2018-03-14","close":123.21},{"date":"2018-03-15","close":123.15},{"date":"2018-03-16","close":124.02},{"date":"2018-03-19","close":123.4},{"date":"2018-03-20","close":124.17},{"date":"2018-03-21","close":122.85},{"date":"2018-03-22","close":119.42},{"date":"2018-03-23","close":117.69},{"date":"2018-03-26","close":119.55},{"date":"2018-03-27","close":117.61},{"date":"2018-03-28","close":116.81},{"date":"2018-03-29","close":117.62},{"date":"2018-04-02","close":116.06},{"date":"2018-04-03","close":116.79},{"date":"2018-04-04","close":117.97},{"date":"2018-04-05","close":118.76},{"date":"2018-04-06","close":116.29},{"date":"2018-04-09","close":116.27},{"date":"2018-04-10","close":117.31},{"date":"2018-04-11","close":116.32},{"date":"2018-04-12","close":116.64},{"date":"2018-04-13","close":115.06},{"date":"2018-04-16","close":116.69},{"date":"2018-04-17","close":117.84},{"date":"2018-04-18","close":118.14},{"date":"2018-04-19","close":118.88},{"date":"2018-04-20","close":117.72},{"date":"2018-04-23","close":117.87},{"date":"2018-04-24","close":118.0},{"date":"2018-04-25","close":117.38},{"date":"2018-04-26","close":119.32},{"date":"2018-04-27","close":121.18},{"date":"2018-04-30","close":121.29},{"date":"2018-05-01","close":122.01},{"date":"2018-05-02","close":120.66},{"date":"2018-05-03","close":121.2},{"date":"2018-05-04","close":123.02},{"date":"2018-05-07","close":123.79},{"date":"2018-05-08","close":130.53},{"date":"2018-05-09","close":133.54},{"date":"2018-05-10","close":134.37},{"date":"2018-05-11","close":135.04},{"date":"2018-05-14","close":134.8},{"date":"2018-05-15","close":135.17},{"date":"2018-05-16","close":135.73},{"date":"2018-05-17","close":133.23},{"date":"2018-05-18","close":134.23},{"date":"2018-05-21","close":132.25},{"date":"2018-05-22","close":131.35},{"date":"2018-05-23","close":131.76},{"date":"2018-05-24","close":131.3},{"date":"2018-05-25","close":130.64},{"date":"2018-05-29","close":131.05},{"date":"2018-05-30","close":132.5},{"date":"2018-05-31","close":132.74},{"date":"2018-06-01","close":132.65},{"date":"2018-06-04","close":135.42},{"date":"2018-06-05","close":135.16},{"date":"2018-06-06","close":137.32},{"date":"2018-06-07","close":137.37},{"date":"2018-06-08","close":137.73},{"date":"2018-06-11","close":137.16},{"date":"2018-06-12","close":138.47},{"date":"2018-06-13","close":137.5},{"date":"2018-06-14","close":137.29},{"date":"2018-06-15","close":137.94},{"date":"2018-06-18","close":137.76},{"date":"2018-06-19","close":137.2},{"date":"2018-06-20","close":136.52},{"date":"2018-06-21","close":135.82},{"date":"2018-06-22","close":134.96},{"date":"2018-06-25","close":132.97},{"date":"2018-06-26","close":133.53},{"date":"2018-06-27","close":130.81},{"date":"2018-06-28","close":133.55},{"date":"2018-06-29","close":132.9},{"date":"2018-07-02","close":133.33},{"date":"2018-07-03","close":134.88},{"date":"2018-07-05","close":136.32},{"date":"2018-07-06","close":137.96},{"date":"2018-07-09","close":139.07},{"date":"2018-07-10","close":140.0},{"date":"2018-07-11","close":139.77},{"date":"2018-07-12","close":140.97},{"date":"2018-07-13","close":139.96},{"date":"2018-07-16","close":139.66},{"date":"2018-07-17","close":139.97},{"date":"2018-07-18","close":140.13},{"date":"2018-07-19","close":139.63},{"date":"2018-07-20","close":138.84},{"date":"2018-07-23","close":139.54},{"date":"2018-07-24","close":137.75},{"date":"2018-07-25","close":139.56},{"date":"2018-07-26","close":139.17},{"date":"2018-07-27","close":136.3},{"date":"2018-07-30","close":134.79},{"date":"2018-07-31","close":135.43},{"date":"2018-08-01","close":130.89},{"date":"2018-08-02","close":134.81},{"date":"2018-08-03","close":138.2},{"date":"2018-08-06","close":140.03},{"date":"2018-08-07","close":138.76},{"date":"2018-08-08","close":138.27},{"date":"2018-08-09","close":139.66},{"date":"2018-08-10","close":140.32},{"date":"2018-08-13","close":139.13},{"date":"2018-08-14","close":140.93},{"date":"2018-08-15","close":139.72},{"date":"2018-08-16","close":141.35},{"date":"2018-08-17","close":143.12},{"date":"2018-08-20","close":144.92},{"date":"2018-08-21","close":144.13},{"date":"2018-08-22","close":145.15},{"date":"2018-08-23","close":145.26},{"date":"2018-08-24","close":145.37},{"date":"2018-08-27","close":147.38},{"date":"2018-08-28","close":148.22},{"date":"2018-08-29","close":148.64},{"date":"2018-08-30","close":147.62},{"date":"2018-08-31","close":149.76},{"date":"2018-09-04","close":152.32},{"date":"2018-09-05","close":153.49},{"date":"2018-09-06","close":153.6},{"date":"2018-09-07","close":152.39},{"date":"2018-09-10","close":152.7},{"date":"2018-09-11","close":155.03},{"date":"2018-09-12","close":156.27},{"date":"2018-09-13","close":157.94},{"date":"2018-09-14","close":156.22},{"date":"2018-09-17","close":153.44},{"date":"2018-09-18","close":153.19},{"date":"2018-09-19","close":154.05},{"date":"2018-09-20","close":156.91},{"date":"2018-09-21","close":158.45},{"date":"2018-09-24","close":157.01},{"date":"2018-09-25","close":160.0},{"date":"2018-09-26","close":158.95},{"date":"2018-09-27","close":159.31},{"date":"2018-09-28","close":158.5},{"date":"2018-10-01","close":158.27},{"date":"2018-10-02","close":158.41},{"date":"2018-10-03","close":158.64},{"date":"2018-10-04","close":156.2},{"date":"2018-10-05","close":154.74},{"date":"2018-10-08","close":153.21},{"date":"2018-10-09","close":152.54},{"date":"2018-10-10","close":146.67},{"date":"2018-10-11","close":145.05},{"date":"2018-10-12","close":148.79},{"date":"2018-10-15","close":147.05},{"date":"2018-10-16","close":151.14},{"date":"2018-10-17","close":149.31},{"date":"2018-10-18","close":145.05},{"date":"2018-10-19","close":146.24},{"date":"2018-10-22","close":147.84},{"date":"2018-10-23","close":146.38},{"date":"2018-10-24","close":141.92},{"date":"2018-10-25","close":144.34},{"date":"2018-10-26","close":142.64},{"date":"2018-10-29","close":140.86},{"date":"2018-10-30","close":142.23},{"date":"2018-10-31","close":147.52},{"date":"2018-11-01","close":141.88},{"date":"2018-11-02","close":142.03},{"date":"2018-11-05","close":140.85},{"date":"2018-11-06","close":142.21},{"date":"2018-11-07","close":145.57},{"date":"2018-11-08","close":146.78},{"date":"2018-11-09","close":147.64},{"date":"2018-11-12","close":145.52},{"date":"2018-11-13","close":145.46},{"date":"2018-11-14","close":142.85},{"date":"2018-11-15","close":145.61},{"date":"2018-11-16","close":147.15},{"date":"2018-11-19","close":145.34},{"date":"2018-11-20","close":144.01},{"date":"2018-11-21","close":146.01},{"date":"2018-11-23","close":146.13},{"date":"2018-11-26","close":147.08},{"date":"2018-11-27","close":147.9},{"date":"2018-11-28","close":153.72},{"date":"2018-11-29","close":153.15},{"date":"2018-11-30","close":153.19},{"date":"2018-12-03","close":153.77},{"date":"2018-12-04","close":149.93},{"date":"2018-12-06","close":147.9},{"date":"2018-12-07","close":143.9},{"date":"2018-12-10","close":143.25},{"date":"2018-12-11","close":143.78},{"date":"2018-12-12","close":144.78},{"date":"2018-12-13","close":144.29},{"date":"2018-12-14","close":139.13},{"date":"2018-12-17","close":133.34},{"date":"2018-12-18","close":132.6},{"date":"2018-12-19","close":130.71},{"date":"2018-12-20","close":129.11},{"date":"2018-12-21","close":126.46},{"date":"2018-12-24","close":123.06},{"date":"2018-12-26","close":128.4},{"date":"2018-12-27","close":125.55},{"date":"2018-12-28","close":125.71},{"date":"2018-12-31","close":127.84},{"date":"2019-01-02","close":125.85},{"date":"2019-01-03","close":123.19},{"date":"2019-01-04","close":126.36},{"date":"2019-01-07","close":126.34},{"date":"2019-01-08","close":128.46},{"date":"2019-01-09","close":126.95},{"date":"2019-01-10","close":128.24},{"date":"2019-01-11","close":129.11},{"date":"2019-01-14","close":127.3},{"date":"2019-01-15","close":129.0},{"date":"2019-01-16","close":129.1},{"date":"2019-01-17","close":129.11},{"date":"2019-01-18","close":129.74},{"date":"2019-01-22","close":129.88},{"date":"2019-01-23","close":130.01},{"date":"2019-01-24","close":130.37},{"date":"2019-01-25","close":131.87},{"date":"2019-01-28","close":132.18},{"date":"2019-01-29","close":131.97},{"date":"2019-01-30","close":133.91},{"date":"2019-01-31","close":135.89},{"date":"2019-02-01","close":138.34},{"date":"2019-02-04","close":143.25},{"date":"2019-02-05","close":141.0},{"date":"2019-02-06","close":143.01},{"date":"2019-02-07","close":139.15},{"date":"2019-02-08","close":138.74},{"date":"2019-02-11","close":140.63},{"date":"2019-02-12","close":141.39},{"date":"2019-02-13","close":141.49},{"date":"2019-02-14","close":142.56},{"date":"2019-02-15","close":143.35},{"date":"2019-02-19","close":141.63},{"date":"2019-02-20","close":141.1},{"date":"2019-02-21","close":141.8},{"date":"2019-02-22","close":142.3},{"date":"2019-02-25","close":142.33},{"date":"2019-02-26","close":143.12},{"date":"2019-02-27","close":143.86},{"date":"2019-02-28","close":142.3},{"date":"2019-03-01","close":144.94},{"date":"2019-03-04","close":143.88},{"date":"2019-03-05","close":143.5},{"date":"2019-03-06","close":142.72},{"date":"2019-03-07","close":141.69},{"date":"2019-03-08","close":141.25},{"date":"2019-03-11","close":144.16},{"date":"2019-03-12","close":144.25},{"date":"2019-03-13","close":144.93},{"date":"2019-03-14","close":144.13},{"date":"2019-03-15","close":145.04},{"date":"2019-03-18","close":147.21},{"date":"2019-03-19","close":147.11},{"date":"2019-03-20","close":146.45},{"date":"2019-03-21","close":148.39},{"date":"2019-03-22","close":145.91},{"date":"2019-03-25","close":146.1},{"date":"2019-03-26","close":148.04},{"date":"2019-03-27","close":148.49},{"date":"2019-03-28","close":150.04},{"date":"2019-03-29","close":151.68},{"date":"2019-04-01","close":154.98},{"date":"2019-04-02","close":153.1},{"date":"2019-04-03","close":153.24},{"date":"2019-04-04","close":153.56},{"date":"2019-04-05","close":155.09},{"date":"2019-04-08","close":156.56},{"date":"2019-04-09","close":156.6},{"date":"2019-04-10","close":157.28},{"date":"2019-04-11","close":158.44},{"date":"2019-04-12","close":159.38},{"date":"2019-04-15","close":159.93},{"date":"2019-04-16","close":158.76},{"date":"2019-04-17","close":156.57},{"date":"2019-04-18","close":157.2},{"date":"2019-04-22","close":158.1},{"date":"2019-04-23","close":159.48},{"date":"2019-04-24","close":159.49},{"date":"2019-04-25","close":158.04},{"date":"2019-04-26","close":158.88},{"date":"2019-04-29","close":157.76},{"date":"2019-04-30","close":158.97},{"date":"2019-05-01","close":156.48},{"date":"2019-05-02","close":157.96},{"date":"2019-05-03","close":159.98},{"date":"2019-05-06","close":161.49},{"date":"2019-05-07","close":155.19},{"date":"2019-05-08","close":153.7},{"date":"2019-05-09","close":152.97},{"date":"2019-05-10","close":153.86},{"date":"2019-05-13","close":150.0},{"date":"2019-05-14","close":151.44},{"date":"2019-05-15","close":152.57},{"date":"2019-05-16","close":154.97},{"date":"2019-05-17","close":153.52},{"date":"2019-05-20","close":152.45},{"date":"2019-05-21","close":154.06},{"date":"2019-05-22","close":155.01},{"date":"2019-05-23","close":152.72},{"date":"2019-05-24","close":154.02},{"date":"2019-05-28","close":152.44},{"date":"2019-05-29","close":151.56},{"date":"2019-05-30","close":152.62},{"date":"2019-05-31","close":151.3},{"date":"2019-06-03","close":149.85},{"date":"2019-06-04","close":151.34},{"date":"2019-06-05","close":154.47},{"date":"2019-06-06","close":154.21},{"date":"2019-06-07","close":157.48},{"date":"2019-06-10","close":159.02},{"date":"2019-06-11","close":157.11},{"date":"2019-06-12","close":157.28},{"date":"2019-06-13","close":158.6},{"date":"2019-06-14","close":158.58},{"date":"2019-06-17","close":159.03},{"date":"2019-06-18","close":159.43},{"date":"2019-06-19","close":160.39},{"date":"2019-06-20","close":160.42},{"date":"2019-06-21","close":161.47},{"date":"2019-06-24","close":161.84},{"date":"2019-06-25","close":160.99},{"date":"2019-06-26","close":158.14},{"date":"2019-06-27","close":158.97},{"date":"2019-06-28","close":160.94},{"date":"2019-07-01","close":163.65},{"date":"2019-07-02","close":165.07},{"date":"2019-07-03","close":167.84},{"date":"2019-07-05","close":168.97},{"date":"2019-07-08","close":167.14},{"date":"2019-07-09","close":167.58},{"date":"2019-07-10","close":168.36},{"date":"2019-07-11","close":169.5},{"date":"2019-07-12","close":170.24},{"date":"2019-07-15","close":170.87},{"date":"2019-07-16","close":169.02},{"date":"2019-07-17","close":168.42},{"date":"2019-07-18","close":168.55},{"date":"2019-07-19","close":165.79},{"date":"2019-07-22","close":167.72},{"date":"2019-07-23","close":169.35},{"date":"2019-07-24","close":168.98},{"date":"2019-07-25","close":168.14},{"date":"2019-07-26","close":171.04},{"date":"2019-07-29","close":170.73},{"date":"2019-07-30","close":138.26},{"date":"2019-07-31","close":139.33},{"date":"2019-08-01","close":137.41},{"date":"2019-08-02","close":135.11},{"date":"2019-08-05","close":128.02},{"date":"2019-08-06","close":128.44},{"date":"2019-08-07","close":129.34},{"date":"2019-08-08","close":132.47},{"date":"2019-08-09","close":130.58},{"date":"2019-08-12","close":128.51},{"date":"2019-08-13","close":128.56},{"date":"2019-08-14","close":127.0},{"date":"2019-08-15","close":126.49},{"date":"2019-08-16","close":129.29},{"date":"2019-08-19","close":131.21},{"date":"2019-08-20","close":132.07},{"date":"2019-08-21","close":132.66},{"date":"2019-08-22","close":132.58},{"date":"2019-08-23","close":129.43},{"date":"2019-08-26","close":129.23},{"date":"2019-08-27","close":130.53},{"date":"2019-08-28","close":130.72},{"date":"2019-08-29","close":131.98},{"date":"2019-08-30","close":133.67},{"date":"2019-09-03","close":132.46},{"date":"2019-09-04","close":134.98},{"date":"2019-09-05","close":136.8},{"date":"2019-09-06","close":137.19},{"date":"2019-09-09","close":136.92},{"date":"2019-09-10","close":134.64},{"date":"2019-09-11","close":136.77},{"date":"2019-09-12","close":137.33},{"date":"2019-09-13","close":137.1},{"date":"2019-09-16","close":138.67},{"date":"2019-09-17","close":139.33},{"date":"2019-09-18","close":139.17},{"date":"2019-09-19","close":140.13},{"date":"2019-09-20","close":143.64},{"date":"2019-09-23","close":142.64},{"date":"2019-09-24","close":143.28},{"date":"2019-09-25","close":143.49},{"date":"2019-09-26","close":143.89},{"date":"2019-09-27","close":142.1},{"date":"2019-09-30","close":142.99},{"date":"2019-10-01","close":140.86},{"date":"2019-10-02","close":138.77},{"date":"2019-10-03","close":140.63},{"date":"2019-10-04","close":143.25},{"date":"2019-10-07","close":142.57},{"date":"2019-10-08","close":140.59},{"date":"2019-10-09","close":141.83},{"date":"2019-10-10","close":143.11},{"date":"2019-10-11","close":145.15},{"date":"2019-10-14","close":143.97},{"date":"2019-10-15","close":145.75},{"date":"2019-10-16","close":145.68},{"date":"2019-10-17","close":144.77},{"date":"2019-10-18","close":144.51},{"date":"2019-10-21","close":145.07},{"date":"2019-10-22","close":142.98},{"date":"2019-10-23","close":142.84},{"date":"2019-10-24","close":144.43},{"date":"2019-10-25","close":146.04},{"date":"2019-10-28","close":146.1},{"date":"2019-10-29","close":145.11},{"date":"2019-10-30","close":146.67},{"date":"2019-10-31","close":154.08},{"date":"2019-11-01","close":156.09},{"date":"2019-11-04","close":157.92},{"date":"2019-11-05","close":157.73},{"date":"2019-11-06","close":158.42},{"date":"2019-11-07","close":160.0},{"date":"2019-11-08","close":160.36},{"date":"2019-11-11","close":160.53},{"date":"2019-11-12","close":160.62},{"date":"2019-11-13","close":160.52},{"date":"2019-11-14","close":158.56},{"date":"2019-11-15","close":159.94},{"date":"2019-11-18","close":159.95},{"date":"2019-11-19","close":160.25},{"date":"2019-11-20","close":157.95},{"date":"2019-11-21","close":158.06},{"date":"2019-11-22","close":157.0},{"date":"2019-11-25","close":160.14},{"date":"2019-11-26","close":162.2},{"date":"2019-11-27","close":160.69},{"date":"2019-11-29","close":160.46},{"date":"2019-12-02","close":157.62},{"date":"2019-12-03","close":157.65},{"date":"2019-12-04","close":157.73},{"date":"2019-12-05","close":158.47},{"date":"2019-12-06","close":159.68},{"date":"2019-12-09","close":157.56},{"date":"2019-12-10","close":156.69},{"date":"2019-12-11","close":156.98},{"date":"2019-12-12","close":157.41},{"date":"2019-12-13","close":157.67},{"date":"2019-12-16","close":157.94},{"date":"2019-12-17","close":153.49},{"date":"2019-12-18","close":152.0},{"date":"2019-12-19","close":154.23},{"date":"2019-12-20","close":153.05},{"date":"2019-12-23","close":153.47},{"date":"2019-12-24","close":153.6},{"date":"2019-12-26","close":154.03},{"date":"2019-12-27","close":153.82},{"date":"2019-12-30","close":152.77},{"date":"2019-12-31","close":154.1},{"date":"2020-01-02","close":156.04},{"date":"2020-01-03","close":155.98},{"date":"2020-01-06","close":158.86},{"date":"2020-01-07","close":156.58},{"date":"2020-01-08","close":158.65},{"date":"2020-01-09","close":161.16},{"date":"2020-01-10","close":159.39},{"date":"2020-01-13","close":160.93},{"date":"2020-01-14","close":158.87},{"date":"2020-01-15","close":158.85},{"date":"2020-01-16","close":160.92},{"date":"2020-01-17","close":161.17},{"date":"2020-01-21","close":161.23},{"date":"2020-01-22","close":160.93},{"date":"2020-01-23","close":161.27},{"date":"2020-01-24","close":160.57},{"date":"2020-01-27","close":159.63},{"date":"2020-01-28","close":161.55},{"date":"2020-01-29","close":162.14},{"date":"2020-01-30","close":163.25},{"date":"2020-01-31","close":160.78},{"date":"2020-02-03","close":163.85},{"date":"2020-02-04","close":154.0},{"date":"2020-02-05","close":154.31},{"date":"2020-02-06","close":154.29},{"date":"2020-02-07","close":152.58},{"date":"2020-02-10","close":149.17},{"date":"2020-02-11","close":152.08},{"date":"2020-02-12","close":151.55},{"date":"2020-02-13","close":150.88},{"date":"2020-02-14","close":152.41},{"date":"2020-02-18","close":152.66},{"date":"2020-02-19","close":153.7},{"date":"2020-02-20","close":154.95},{"date":"2020-02-21","close":155.46},{"date":"2020-02-24","close":149.18},{"date":"2020-02-25","close":141.1},{"date":"2020-02-26","close":138.64},{"date":"2020-02-27","close":131.29},{"date":"2020-02-28","close":129.39},{"date":"2020-03-02","close":129.8},{"date":"2020-03-03","close":125.84},{"date":"2020-03-04","close":126.02},{"date":"2020-03-05","close":125.58},{"date":"2020-03-06","close":120.16},{"date":"2020-03-09","close":110.12},{"date":"2020-03-10","close":114.11},{"date":"2020-03-11","close":107.18},{"date":"2020-03-12","close":102.34},{"date":"2020-03-13","close":106.31},{"date":"2020-03-16","close":92.75},{"date":"2020-03-17","close":90.01},{"date":"2020-03-18","close":83.38},{"date":"2020-03-19","close":92.95},{"date":"2020-03-20","close":83.24},{"date":"2020-03-23","close":85.02},{"date":"2020-03-24","close":91.66},{"date":"2020-03-25","close":90.31},{"date":"2020-03-26","close":105.12},{"date":"2020-03-27","close":104.79},{"date":"2020-03-30","close":107.81},{"date":"2020-03-31","close":99.57},{"date":"2020-04-01","close":93.29},{"date":"2020-04-02","close":94.1},{"date":"2020-04-03","close":91.82},{"date":"2020-04-06","close":99.86},{"date":"2020-04-07","close":101.16},{"date":"2020-04-08","close":104.97},{"date":"2020-04-09","close":106.89},{"date":"2020-04-13","close":105.78},{"date":"2020-04-14","close":105.97},{"date":"2020-04-15","close":102.6},{"date":"2020-04-16","close":99.11},{"date":"2020-04-17","close":105.96},{"date":"2020-04-20","close":104.17},{"date":"2020-04-21","close":101.58},{"date":"2020-04-22","close":105.26},{"date":"2020-04-23","close":107.58},{"date":"2020-04-24","close":109.76},{"date":"2020-04-27","close":113.95},{"date":"2020-04-28","close":114.75},{"date":"2020-04-29","close":121.26},{"date":"2020-04-30","close":118.81},{"date":"2020-05-01","close":114.92},{"date":"2020-05-04","close":116.3},{"date":"2020-05-05","close":115.99},{"date":"2020-05-06","close":115.02},{"date":"2020-05-07","close":123.81},{"date":"2020-05-08","close":122.58},{"date":"2020-05-11","close":118.98},{"date":"2020-05-12","close":116.11},{"date":"2020-05-13","close":109.92},{"date":"2020-05-14","close":110.64},{"date":"2020-05-15","close":111.53},{"date":"2020-05-18","close":118.8},{"date":"2020-05-19","close":115.4},{"date":"2020-05-20","close":118.21},{"date":"2020-05-21","close":116.27},{"date":"2020-05-22","close":117.61},{"date":"2020-05-26","close":121.1},{"date":"2020-05-27","close":122.88},{"date":"2020-05-28","close":121.75},{"date":"2020-05-29","close":121.7},{"date":"2020-06-01","close":122.24},{"date":"2020-06-02","close":126.75},{"date":"2020-06-03","close":132.09},{"date":"2020-06-04","close":130.58},{"date":"2020-06-05","close":135.0},{"date":"2020-06-08","close":137.69},{"date":"2020-06-09","close":131.24},{"date":"2020-06-10","close":127.03},{"date":"2020-06-11","close":116.8},{"date":"2020-06-12","close":118.73},{"date":"2020-06-15","close":120.68},{"date":"2020-06-16","close":122.08},{"date":"2020-06-17","close":121.16},{"date":"2020-06-18","close":121.87},{"date":"2020-06-19","close":120.03},{"date":"2020-06-22","close":122.09},{"date":"2020-06-23","close":122.14},{"date":"2020-06-24","close":115.66},{"date":"2020-06-25","close":119.19},{"date":"2020-06-26","close":117.85},{"date":"2020-06-29","close":119.26},{"date":"2020-06-30","close":121.33},{"date":"2020-07-01","close":120.03},{"date":"2020-07-02","close":120.33},{"date":"2020-07-06","close":122.53},{"date":"2020-07-07","close":121.01},{"date":"2020-07-08","close":121.84},{"date":"2020-07-09","close":118.16},{"date":"2020-07-10","close":118.94},{"date":"2020-07-13","close":119.51},{"date":"2020-07-14","close":119.89},{"date":"2020-07-15","close":126.74},{"date":"2020-07-16","close":124.51},{"date":"2020-07-17","close":123.09},{"date":"2020-07-20","close":123.37},{"date":"2020-07-21","close":123.38},{"date":"2020-07-22","close":124.67},{"date":"2020-07-23","close":125.87},{"date":"2020-07-24","close":124.69},{"date":"2020-07-27","close":125.37},{"date":"2020-07-28","close":123.85},{"date":"2020-07-29","close":126.74},{"date":"2020-07-30","close":125.6},{"date":"2020-07-31","close":124.64},{"date":"2020-08-03","close":125.66},{"date":"2020-08-04","close":126.3},{"date":"2020-08-05","close":129.39},{"date":"2020-08-06","close":130.66},{"date":"2020-08-07","close":131.54},{"date":"2020-08-10","close":132.63},{"date":"2020-08-11","close":131.58},{"date":"2020-08-12","close":130.79},{"date":"2020-08-13","close":131.13},{"date":"2020-08-14","close":129.49},{"date":"2020-08-17","close":128.02},{"date":"2020-08-18","close":127.64},{"date":"2020-08-19","close":127.62},{"date":"2020-08-20","close":127.76},{"date":"2020-08-21","close":128.14},{"date":"2020-08-24","close":131.65},{"date":"2020-08-25","close":132.06},{"date":"2020-08-26","close":131.51},{"date":"2020-08-27","close":130.72},{"date":"2020-08-28","close":131.48},{"date":"2020-08-31","close":129.82},{"date":"2020-09-01","close":130.06},{"date":"2020-09-02","close":134.0},{"date":"2020-09-03","close":131.58},{"date":"2020-09-04","close":131.18},{"date":"2020-09-08","close":128.6},{"date":"2020-09-09","close":131.28},{"date":"2020-09-10","close":127.92},{"date":"2020-09-11","close":126.64},{"date":"2020-09-14","close":132.56},{"date":"2020-09-15","close":134.19},{"date":"2020-09-16","close":132.97},{"date":"2020-09-17","close":132.32},{"date":"2020-09-18","close":131.13},{"date":"2020-09-21","close":126.41},{"date":"2020-09-22","close":126.71},{"date":"2020-09-23","close":124.0},{"date":"2020-09-24","close":123.06},{"date":"2020-09-25","close":125.65},{"date":"2020-09-28","close":126.53},{"date":"2020-09-29","close":125.23},{"date":"2020-09-30","close":124.95},{"date":"2020-10-01","close":125.72},{"date":"2020-10-02","close":125.34},{"date":"2020-10-05","close":125.98},{"date":"2020-10-06","close":124.21},{"date":"2020-10-07","close":125.62},{"date":"2020-10-08","close":126.83},{"date":"2020-10-09","close":126.4},{"date":"2020-10-12","close":126.81},{"date":"2020-10-13","close":128.0},{"date":"2020-10-14","close":124.77},{"date":"2020-10-15","close":129.59},{"date":"2020-10-16","close":130.07},{"date":"2020-10-19","close":124.34},{"date":"2020-10-20","close":125.44},{"date":"2020-10-21","close":127.88},{"date":"2020-10-22","close":127.52},{"date":"2020-10-23","close":128.13},{"date":"2020-10-26","close":124.03},{"date":"2020-10-27","close":121.94},{"date":"2020-10-28","close":117.45},{"date":"2020-10-29","close":118.28},{"date":"2020-10-30","close":120.1},{"date":"2020-11-02","close":125.02},{"date":"2020-11-03","close":140.8},{"date":"2020-11-04","close":142.26},{"date":"2020-11-05","close":146.25},{"date":"2020-11-06","close":147.98},{"date":"2020-11-09","close":155.85},{"date":"2020-11-10","close":157.44},{"date":"2020-11-11","close":156.8},{"date":"2020-11-12","close":153.0},{"date":"2020-11-13","close":157.98},{"date":"2020-11-16","close":159.02},{"date":"2020-11-17","close":158.71},{"date":"2020-11-18","close":154.02},{"date":"2020-11-19","close":152.27},{"date":"2020-11-20","close":152.56},{"date":"2020-11-23","close":152.61},{"date":"2020-11-24","close":154.68},{"date":"2020-11-25","close":153.87},{"date":"2020-11-27","close":152.55},{"date":"2020-11-30","close":152.0},{"date":"2020-12-01","close":153.95},{"date":"2020-12-02","close":154.1},{"date":"2020-12-03","close":152.7},{"date":"2020-12-04","close":154.92},{"date":"2020-12-07","close":155.54},{"date":"2020-12-08","close":153.62},{"date":"2020-12-09","close":154.58},{"date":"2020-12-10","close":156.01},{"date":"2020-12-11","close":154.77},{"date":"2020-12-14","close":154.59},{"date":"2020-12-15","close":157.81},{"date":"2020-12-16","close":157.31},{"date":"2020-12-17","close":157.05},{"date":"2020-12-18","close":157.94},{"date":"2020-12-21","close":156.5},{"date":"2020-12-22","close":156.43},{"date":"2020-12-23","close":157.04},{"date":"2020-12-24","close":158.63},{"date":"2020-12-28","close":159.21},{"date":"2020-12-29","close":158.38},{"date":"2020-12-30","close":158.55},{"date":"2020-12-31","close":160.19},{"date":"2021-01-04","close":158.07},{"date":"2021-01-05","close":159.71},{"date":"2021-01-06","close":163.79},{"date":"2021-01-07","close":166.2},{"date":"2021-01-08","close":169.1},{"date":"2021-01-11","close":167.18},{"date":"2021-01-12","close":168.58},{"date":"2021-01-13","close":165.23},{"date":"2021-01-14","close":162.88},{"date":"2021-01-15","close":160.41},{"date":"2021-01-19","close":159.44},{"date":"2021-01-20","close":161.58},{"date":"2021-01-21","close":161.36},{"date":"2021-01-22","close":160.41},{"date":"2021-01-25","close":159.52},{"date":"2021-01-26","close":157.09},{"date":"2021-01-27","close":151.58},{"date":"2021-01-28","close":157.19},{"date":"2021-01-29","close":151.91},{"date":"2021-02-01","close":154.01},{"date":"2021-02-02","close":155.55},{"date":"2021-02-03","close":159.45},{"date":"2021-02-04","close":163.07},{"date":"2021-02-05","close":164.5},{"date":"2021-02-08","close":168.11},{"date":"2021-02-09","close":183.72},{"date":"2021-02-10","close":180.64},{"date":"2021-02-11","close":181.53},{"date":"2021-02-12","close":182.93},{"date":"2021-02-16","close":178.77},{"date":"2021-02-17","close":178.24},{"date":"2021-02-18","close":180.79},{"date":"2021-02-19","close":183.95},{"date":"2021-02-22","close":184.48},{"date":"2021-02-23","close":182.92},{"date":"2021-02-24","close":183.16},{"date":"2021-02-25","close":177.86},{"date":"2021-02-26","close":179.04},{"date":"2021-03-01","close":184.19},{"date":"2021-03-02","close":183.27},{"date":"2021-03-03","close":182.63},{"date":"2021-03-04","close":177.77},{"date":"2021-03-05","close":183.47},{"date":"2021-03-08","close":186.6},{"date":"2021-03-09","close":183.61},{"date":"2021-03-10","close":184.03},{"date":"2021-03-11","close":186.23},{"date":"2021-03-12","close":186.82},{"date":"2021-03-15","close":185.72},{"date":"2021-03-16","close":187.41},{"date":"2021-03-17","close":184.5},{"date":"2021-03-18","close":183.1},{"date":"2021-03-19","close":182.85},{"date":"2021-03-22","close":183.04},{"date":"2021-03-23","close":181.62},{"date":"2021-03-24","close":181.1},{"date":"2021-03-25","close":181.8},{"date":"2021-03-26","close":185.84},{"date":"2021-03-29","close":181.69},{"date":"2021-03-30","close":181.73},{"date":"2021-03-31","close":182.55},{"date":"2021-04-01","close":187.27},{"date":"2021-04-05","close":189.89},{"date":"2021-04-06","close":189.28},{"date":"2021-04-07","close":187.1},{"date":"2021-04-08","close":186.6},{"date":"2021-04-09","close":188.19},{"date":"2021-04-12","close":188.45},{"date":"2021-04-13","close":189.07},{"date":"2021-04-14","close":188.61},{"date":"2021-04-15","close":190.6},{"date":"2021-04-16","close":191.98},{"date":"2021-04-19","close":191.94},{"date":"2021-04-20","close":191.43},{"date":"2021-04-21","close":193.42},{"date":"2021-04-22","close":195.6},{"date":"2021-04-23","close":199.42},{"date":"2021-04-26","close":197.63},{"date":"2021-04-27","close":198.13},{"date":"2021-04-28","close":197.47},{"date":"2021-04-29","close":198.0},{"date":"2021-04-30","close":195.88},{"date":"2021-05-03","close":197.41},{"date":"2021-05-04","close":225.49},{"date":"2021-05-05","close":230.94},{"date":"2021-05-06","close":231.43},{"date":"2021-05-07","close":234.0},{"date":"2021-05-10","close":231.16},{"date":"2021-05-11","close":225.31},{"date":"2021-05-12","close":223.01},{"date":"2021-05-13","close":229.6},{"date":"2021-05-14","close":231.1},{"date":"2021-05-17","close":228.7},{"date":"2021-05-18","close":225.54},{"date":"2021-05-19","close":227.13},{"date":"2021-05-20","close":231.87},{"date":"2021-05-21","close":231.95},{"date":"2021-05-24","close":232.71},{"date":"2021-05-25","close":231.73},{"date":"2021-05-26","close":232.15},{"date":"2021-05-27","close":233.11},{"date":"2021-05-28","close":231.84},{"date":"2021-06-01","close":233.01},{"date":"2021-06-02","close":234.0},{"date":"2021-06-03","close":233.04},{"date":"2021-06-04","close":234.41},{"date":"2021-06-07","close":231.1},{"date":"2021-06-08","close":232.11},{"date":"2021-06-09","close":230.29},{"date":"2021-06-10","close":230.98},{"date":"2021-06-11","close":232.99},{"date":"2021-06-14","close":229.62},{"date":"2021-06-15","close":234.8},{"date":"2021-06-16","close":233.75},{"date":"2021-06-17","close":233.87},{"date":"2021-06-18","close":233.0},{"date":"2021-06-21","close":238.87},{"date":"2021-06-22","close":239.76},{"date":"2021-06-23","close":238.27},{"date":"2021-06-24","close":238.27},{"date":"2021-06-25","close":241.95},{"date":"2021-06-28","close":240.37},{"date":"2021-06-29","close":243.19},{"date":"2021-06-30","close":242.2},{"date":"2021-07-01","close":248.43},{"date":"2021-07-02","close":253.69},{"date":"2021-07-06","close":254.38},{"date":"2021-07-07","close":257.03},{"date":"2021-07-08","close":254.23},{"date":"2021-07-09","close":256.87},{"date":"2021-07-12","close":256.64},{"date":"2021-07-13","close":255.67},{"date":"2021-07-14","close":254.35},{"date":"2021-07-15","close":253.98},{"date":"2021-07-16","close":253.36},{"date":"2021-07-19","close":253.87},{"date":"2021-07-20","close":255.68},{"date":"2021-07-21","close":256.58},{"date":"2021-07-22","close":257.09},{"date":"2021-07-23","close":260.61},{"date":"2021-07-26","close":263.2},{"date":"2021-07-27","close":264.74},{"date":"2021-07-28","close":262.1},{"date":"2021-07-29","close":263.22},{"date":"2021-07-30","close":264.73},{"date":"2021-08-02","close":264.97},{"date":"2021-08-03","close":293.67},{"date":"2021-08-04","close":289.88},{"date":"2021-08-05","close":295.23},{"date":"2021-08-06","close":292.88},{"date":"2021-08-09","close":289.55},{"date":"2021-08-10","close":291.56},{"date":"2021-08-11","close":295.45},{"date":"2021-08-12","close":304.09},{"date":"2021-08-13","close":304.87},{"date":"2021-08-16","close":308.62},{"date":"2021-08-17","close":309.83},{"date":"2021-08-18","close":302.2},{"date":"2021-08-19","close":302.66},{"date":"2021-08-20","close":302.4},{"date":"2021-08-23","close":302.39},{"date":"2021-08-24","close":300.97},{"date":"2021-08-25","close":307.19},{"date":"2021-08-26","close":306.0},{"date":"2021-08-27","close":307.8},{"date":"2021-08-30","close":307.21},{"date":"2021-08-31","close":308.74},{"date":"2021-09-01","close":309.31},{"date":"2021-09-02","close":311.8},{"date":"2021-09-03","close":313.35},{"date":"2021-09-07","close":311.78},{"date":"2021-09-08","close":312.58},{"date":"2021-09-09","close":315.87},{"date":"2021-09-10","close":313.66},{"date":"2021-09-13","close":309.34},{"date":"2021-09-14","close":310.6},{"date":"2021-09-15","close":316.97},{"date":"2021-09-16","close":315.93},{"date":"2021-09-17","close":310.33},{"date":"2021-09-20","close":311.78},{"date":"2021-09-21","close":307.5},{"date":"2021-09-22","close":316.55},{"date":"2021-09-23","close":324.25},{"date":"2021-09-24","close":324.69},{"date":"2021-09-27","close":315.11},{"date":"2021-09-28","close":303.78},{"date":"2021-09-29","close":307.85},{"date":"2021-09-30","close":303.88},{"date":"2021-10-01","close":306.2},{"date":"2021-10-04","close":305.13},{"date":"2021-10-05","close":311.46},{"date":"2021-10-06","close":304.2},{"date":"2021-10-07","close":305.3},{"date":"2021-10-08","close":304.1},{"date":"2021-10-11","close":301.48},{"date":"2021-10-12","close":301.06},{"date":"2021-10-13","close":306.4},{"date":"2021-10-14","close":310.31},{"date":"2021-10-15","close":311.28},{"date":"2021-10-18","close":315.86},{"date":"2021-10-19","close":319.96},{"date":"2021-10-20","close":315.16},{"date":"2021-10-21","close":319.83},{"date":"2021-10-22","close":324.51},{"date":"2021-10-25","close":323.19},{"date":"2021-10-26","close":326.42},{"date":"2021-10-27","close":320.88},{"date":"2021-10-28","close":326.84},{"date":"2021-10-29","close":331.91},{"date":"2021-11-01","close":328.4},{"date":"2021-11-02","close":339.69},{"date":"2021-11-03","close":325.62},{"date":"2021-11-04","close":330.71},{"date":"2021-11-05","close":331.46},{"date":"2021-11-08","close":333.85},{"date":"2021-11-09","close":339.34},{"date":"2021-11-10","close":329.53},{"date":"2021-11-11","close":329.58},{"date":"2021-11-12","close":332.04},{"date":"2021-11-15","close":333.66},{"date":"2021-11-16","close":332.62},{"date":"2021-11-17","close":335.02},{"date":"2021-11-18","close":335.11},{"date":"2021-11-19","close":334.55},{"date":"2021-11-22","close":321.83},{"date":"2021-11-23","close":324.0},{"date":"2021-11-24","close":326.11},{"date":"2021-11-26","close":321.22},{"date":"2021-11-29","close":325.0},{"date":"2021-11-30","close":312.25},{"date":"2021-12-01","close":306.53},{"date":"2021-12-02","close":318.51},{"date":"2021-12-03","close":309.4},{"date":"2021-12-06","close":307.42},{"date":"2021-12-07","close":316.01},{"date":"2021-12-08","close":319.04},{"date":"2021-12-09","close":311.16},{"date":"2021-12-10","close":321.99},{"date":"2021-12-13","close":320.44},{"date":"2021-12-14","close":313.99},{"date":"2021-12-15","close":327.49},{"date":"2021-12-16","close":326.6},{"date":"2021-12-17","close":320.07},{"date":"2021-12-20","close":308.71},{"date":"2021-12-21","close":316.24},{"date":"2021-12-22","close":324.66},{"date":"2021-12-23","close":325.53},{"date":"2021-12-27","close":335.58},{"date":"2021-12-28","close":332.84},{"date":"2021-12-29","close":336.3},{"date":"2021-12-30","close":332.8},{"date":"2021-12-31","close":334.32},{"date":"2022-01-03","close":321.96},{"date":"2022-01-04","close":323.41},{"date":"2022-01-05","close":303.21},{"date":"2022-01-06","close":306.23},{"date":"2022-01-07","close":299.39},{"date":"2022-01-10","close":293.69},{"date":"2022-01-11","close":297.68},{"date":"2022-01-12","close":301.69},{"date":"2022-01-13","close":291.23},{"date":"2022-01-14","close":286.01},{"date":"2022-01-18","close":278.05},{"date":"2022-01-19","close":280.05},{"date":"2022-01-20","close":278.73},{"date":"2022-01-21","close":275.08},{"date":"2022-01-24","close":287.03},{"date":"2022-01-25","close":277.6},{"date":"2022-01-26","close":278.82},{"date":"2022-01-27","close":277.18},{"date":"2022-01-28","close":287.6},{"date":"2022-01-31","close":293.89},{"date":"2022-02-01","close":295.74},{"date":"2022-02-02","close":300.4},{"date":"2022-02-03","close":289.93},{"date":"2022-02-04","close":294.64},{"date":"2022-02-07","close":294.85},{"date":"2022-02-08","close":302.66},{"date":"2022-02-09","close":302.9},{"date":"2022-02-10","close":291.12},{"date":"2022-02-11","close":288.75},{"date":"2022-02-14","close":288.58},{"date":"2022-02-15","close":296.99},{"date":"2022-02-16","close":298.23},{"date":"2022-02-17","close":286.5},{"date":"2022-02-18","close":288.23},{"date":"2022-02-22","close":281.8},{"date":"2022-02-23","close":273.57},{"date":"2022-02-24","close":281.39},{"date":"2022-02-25","close":286.54},{"date":"2022-02-28","close":280.42},{"date":"2022-03-01","close":274.46},{"date":"2022-03-02","close":283.98},{"date":"2022-03-03","close":279.07},{"date":"2022-03-04","close":269.84},{"date":"2022-03-07","close":257.51},{"date":"2022-03-08","close":270.44},{"date":"2022-03-09","close":283.2},{"date":"2022-03-10","close":281.09},{"date":"2022-03-11","close":279.83},{"date":"2022-03-14","close":273.96},{"date":"2022-03-15","close":279.59},{"date":"2022-03-16","close":288.12},{"date":"2022-03-17","close":290.04},{"date":"2022-03-18","close":298.35},{"date":"2022-03-21","close":296.72},{"date":"2022-03-22","close":300.45},{"date":"2022-03-23","close":289.48},{"date":"2022-03-24","close":296.24},{"date":"2022-03-25","close":295.42},{"date":"2022-03-28","close":296.66},{"date":"2022-03-29","close":306.42},{"date":"2022-03-30","close":301.55},{"date":"2022-03-31","close":297.46},{"date":"2022-04-01","close":299.46},{"date":"2022-04-04","close":300.29},{"date":"2022-04-05","close":297.53},{"date":"2022-04-06","close":294.63},{"date":"2022-04-07","close":294.75},{"date":"2022-04-08","close":299.68},{"date":"2022-04-11","close":288.79},{"date":"2022-04-12","close":289.47},{"date":"2022-04-13","close":295.37},{"date":"2022-04-14","close":298.1},{"date":"2022-04-18","close":299.04},{"date":"2022-04-19","close":306.35},{"date":"2022-04-20","close":310.01},{"date":"2022-04-21","close":304.76},{"date":"2022-04-22","close":293.33},{"date":"2022-04-25","close":298.2},{"date":"2022-04-26","close":287.48},{"date":"2022-04-27","close":288.78},{"date":"2022-04-28","close":298.57},{"date":"2022-04-29","close":290.55},{"date":"2022-05-02","close":290.04},{"date":"2022-05-03","close":281.13},{"date":"2022-05-04","close":280.06},{"date":"2022-05-05","close":259.55},{"date":"2022-05-06","close":252.81},{"date":"2022-05-09","close":239.32},{"date":"2022-05-10","close":246.01},{"date":"2022-05-11","close":244.77},{"date":"2022-05-12","close":247.6},{"date":"2022-05-13","close":255.52},{"date":"2022-05-16","close":253.43},{"date":"2022-05-17","close":254.85},{"date":"2022-05-18","close":240.0},{"date":"2022-05-19","close":248.65},{"date":"2022-05-20","close":250.04},{"date":"2022-05-23","close":250.2},{"date":"2022-05-24","close":248.25},{"date":"2022-05-25","close":249.83},{"date":"2022-05-26","close":256.41},{"date":"2022-05-27","close":266.59},{"date":"2022-05-31","close":262.4},{"date":"2022-06-01","close":260.86},{"date":"2022-06-02","close":268.54},{"date":"2022-06-03","close":266.79},{"date":"2022-06-06","close":267.1},{"date":"2022-06-07","close":267.32},{"date":"2022-06-08","close":261.3},{"date":"2022-06-09","close":256.18},{"date":"2022-06-10","close":247.64},{"date":"2022-06-13","close":232.74},{"date":"2022-06-14","close":234.6},{"date":"2022-06-15","close":235.74},{"date":"2022-06-16","close":224.07},{"date":"2022-06-17","close":230.33},{"date":"2022-06-21","close":233.28},{"date":"2022-06-22","close":234.14},{"date":"2022-06-23","close":241.11},{"date":"2022-06-24","close":251.29},{"date":"2022-06-27","close":248.16},{"date":"2022-06-28","close":239.41},{"date":"2022-06-29","close":240.14},{"date":"2022-06-30","close":241.83},{"date":"2022-07-01","close":244.28},{"date":"2022-07-05","close":241.21},{"date":"2022-07-06","close":241.77},{"date":"2022-07-07","close":245.02},{"date":"2022-07-08","close":242.63},{"date":"2022-07-11","close":244.37},{"date":"2022-07-12","close":237.75},{"date":"2022-07-13","close":238.27},{"date":"2022-07-14","close":235.8},{"date":"2022-07-15","close":240.69},{"date":"2022-07-18","close":238.77},{"date":"2022-07-19","close":247.57},{"date":"2022-07-20","close":253.47},{"date":"2022-07-21","close":256.83},{"date":"2022-07-22","close":253.74},{"date":"2022-07-25","close":251.96},{"date":"2022-07-26","close":250.26},{"date":"2022-07-27","close":260.85},{"date":"2022-07-28","close":264.99},{"date":"2022-07-29","close":265.48},{"date":"2022-08-01","close":269.1},{"date":"2022-08-02","close":289.69},{"date":"2022-08-03","close":288.26},{"date":"2022-08-04","close":293.27},{"date":"2022-08-05","close":295.44},{"date":"2022-08-08","close":295.72},{"date":"2022-08-09","close":293.73},{"date":"2022-08-10","close":300.4},{"date":"2022-08-11","close":299.59},{"date":"2022-08-12","close":307.99},{"date":"2022-08-15","close":314.46},{"date":"2022-08-16","close":315.79},{"date":"2022-08-17","close":314.05},{"date":"2022-08-18","close":314.99},{"date":"2022-08-19","close":307.98},{"date":"2022-08-22","close":303.57},{"date":"2022-08-23","close":302.05},{"date":"2022-08-24","close":301.07},{"date":"2022-08-25","close":305.04},{"date":"2022-08-26","close":294.95},{"date":"2022-08-29","close":290.9},{"date":"2022-08-30","close":289.15},{"date":"2022-08-31","close":285.32},{"date":"2022-09-01","close":291.54},{"date":"2022-09-02","close":288.92},{"date":"2022-09-06","close":290.42},{"date":"2022-09-07","close":296.75},{"date":"2022-09-08","close":298.56},{"date":"2022-09-09","close":306.14},{"date":"2022-09-12","close":311.32},{"date":"2022-09-13","close":302.72},{"date":"2022-09-14","close":302.08},{"date":"2022-09-15","close":302.55},{"date":"2022-09-16","close":300.08},{"date":"2022-09-19","close":302.9},{"date":"2022-09-20","close":291.04},{"date":"2022-09-21","close":287.6},{"date":"2022-09-22","close":280.1},{"date":"2022-09-23","close":276.06},{"date":"2022-09-26","close":274.75},{"date":"2022-09-27","close":274.96},{"date":"2022-09-28","close":281.39},{"date":"2022-09-29","close":278.67},{"date":"2022-09-30","close":276.69},{"date":"2022-10-03","close":284.36},{"date":"2022-10-04","close":294.85},{"date":"2022-10-05","close":299.78},{"date":"2022-10-06","close":300.76},{"date":"2022-10-07","close":294.01},{"date":"2022-10-10","close":289.88},{"date":"2022-10-11","close":289.24},{"date":"2022-10-12","close":288.26},{"date":"2022-10-13","close":289.55},{"date":"2022-10-14","close":278.33},{"date":"2022-10-17","close":285.61},{"date":"2022-10-18","close":290.05},{"date":"2022-10-19","close":286.27},{"date":"2022-10-20","close":280.55},{"date":"2022-10-21","close":289.75},{"date":"2022-10-24","close":294.27},{"date":"2022-10-25","close":298.93},{"date":"2022-10-26","close":292.93},{"date":"2022-10-27","close":292.07},{"date":"2022-10-28","close":302.01},{"date":"2022-10-31","close":301.92},{"date":"2022-11-01","close":325.0},{"date":"2022-11-02","close":318.51},{"date":"2022-11-03","close":319.3},{"date":"2022-11-04","close":319.5},{"date":"2022-11-07","close":319.68},{"date":"2022-11-08","close":327.22},{"date":"2022-11-09","close":323.73},{"date":"2022-11-10","close":340.9},{"date":"2022-11-11","close":335.26},{"date":"2022-11-14","close":334.38},{"date":"2022-11-15","close":338.44},{"date":"2022-11-16","close":335.95},{"date":"2022-11-17","close":332.62},{"date":"2022-11-18","close":337.69},{"date":"2022-11-21","close":338.27},{"date":"2022-11-22","close":342.76},{"date":"2022-11-23","close":343.27},{"date":"2022-11-25","close":342.57},{"date":"2022-11-28","close":345.03},{"date":"2022-11-29","close":340.08},{"date":"2022-11-30","close":350.37},{"date":"2022-12-01","close":356.27},{"date":"2022-12-02","close":351.99},{"date":"2022-12-05","close":350.46},{"date":"2022-12-06","close":347.8},{"date":"2022-12-07","close":342.55},{"date":"2022-12-08","close":346.4},{"date":"2022-12-09","close":343.3},{"date":"2022-12-12","close":347.96},{"date":"2022-12-13","close":351.93},{"date":"2022-12-14","close":347.25},{"date":"2022-12-15","close":340.83},{"date":"2022-12-16","close":338.17},{"date":"2022-12-19","close":339.06},{"date":"2022-12-20","close":335.73},{"date":"2022-12-21","close":341.84},{"date":"2022-12-22","close":335.04},{"date":"2022-12-23","close":335.95},{"date":"2022-12-27","close":335.66},{"date":"2022-12-28","close":332.87},{"date":"2022-12-29","close":340.22},{"date":"2022-12-30","close":336.14},{"date":"2023-01-03","close":337.49},{"date":"2023-01-04","close":334.15},{"date":"2023-01-05","close":324.77},{"date":"2023-01-06","close":328.62},{"date":"2023-01-09","close":329.15},{"date":"2023-01-10","close":331.99},{"date":"2023-01-11","close":337.7},{"date":"2023-01-12","close":335.93},{"date":"2023-01-13","close":335.98},{"date":"2023-01-17","close":333.91},{"date":"2023-01-18","close":330.6},{"date":"2023-01-19","close":324.47},{"date":"2023-01-20","close":332.96},{"date":"2023-01-23","close":332.95},{"date":"2023-01-24","close":332.93},{"date":"2023-01-25","close":328.6},{"date":"2023-01-26","close":328.92},{"date":"2023-01-27","close":331.62},{"date":"2023-01-30","close":333.22},{"date":"2023-01-31","close":338.14},{"date":"2023-02-01","close":347.28},{"date":"2023-02-02","close":348.54},{"date":"2023-02-03","close":341.95},{"date":"2023-02-06","close":340.93},{"date":"2023-02-07","close":352.89},{"date":"2023-02-08","close":346.48},{"date":"2023-02-09","close":351.03},{"date":"2023-02-10","close":347.62},{"date":"2023-02-13","close":351.46},{"date":"2023-02-14","close":342.21},{"date":"2023-02-15","close":344.64},{"date":"2023-02-16","close":346.0},{"date":"2023-02-17","close":346.02},{"date":"2023-02-21","close":338.23},{"date":"2023-02-22","close":334.15},{"date":"2023-02-23","close":335.74},{"date":"2023-02-24","close":332.35},{"date":"2023-02-27","close":327.39},{"date":"2023-02-28","close":327.81},{"date":"2023-03-01","close":325.42},{"date":"2023-03-02","close":329.38},{"date":"2023-03-03","close":333.81},{"date":"2023-03-06","close":341.42},{"date":"2023-03-07","close":334.6},{"date":"2023-03-08","close":338.32},{"date":"2023-03-09","close":332.32},{"date":"2023-03-10","close":314.33},{"date":"2023-03-13","close":313.28},{"date":"2023-03-14","close":320.32},{"date":"2023-03-15","close":310.82},{"date":"2023-03-16","close":305.95},{"date":"2023-03-17","close":302.49},{"date":"2023-03-20","close":308.15},{"date":"2023-03-21","close":314.06},{"date":"2023-03-22","close":312.1},{"date":"2023-03-23","close":308.54},{"date":"2023-03-24","close":312.11},{"date":"2023-03-27","close":312.46},{"date":"2023-03-28","close":314.73},{"date":"2023-03-29","close":318.36},{"date":"2023-03-30","close":319.7},{"date":"2023-03-31","close":325.77},{"date":"2023-04-03","close":324.71},{"date":"2023-04-04","close":314.08},{"date":"2023-04-05","close":313.16},{"date":"2023-04-06","close":313.75},{"date":"2023-04-10","close":314.68},{"date":"2023-04-11","close":316.21},{"date":"2023-04-12","close":320.25},{"date":"2023-04-13","close":320.96},{"date":"2023-04-14","close":314.88},{"date":"2023-04-17","close":319.57},{"date":"2023-04-18","close":317.75},{"date":"2023-04-19","close":307.24},{"date":"2023-04-20","close":304.14},{"date":"2023-04-21","close":302.72},{"date":"2023-04-24","close":302.56},{"date":"2023-04-25","close":294.89},{"date":"2023-04-26","close":294.42},{"date":"2023-04-27","close":302.43},{"date":"2023-04-28","close":302.46},{"date":"2023-05-01","close":307.6},{"date":"2023-05-02","close":301.99},{"date":"2023-05-03","close":305.85},{"date":"2023-05-04","close":300.65},{"date":"2023-05-05","close":303.57},{"date":"2023-05-08","close":304.18},{"date":"2023-05-09","close":304.43},{"date":"2023-05-10","close":304.52},{"date":"2023-05-11","close":305.85},{"date":"2023-05-12","close":310.63},{"date":"2023-05-15","close":315.11},{"date":"2023-05-16","close":321.21},{"date":"2023-05-17","close":323.3},{"date":"2023-05-18","close":331.31},{"date":"2023-05-19","close":330.77},{"date":"2023-05-22","close":331.4},{"date":"2023-05-23","close":325.29},{"date":"2023-05-24","close":329.54},{"date":"2023-05-25","close":338.24},{"date":"2023-05-26","close":343.26},{"date":"2023-05-30","close":342.51},{"date":"2023-05-31","close":342.86},{"date":"2023-06-01","close":340.24},{"date":"2023-06-02","close":345.01},{"date":"2023-06-05","close":343.51},{"date":"2023-06-06","close":339.38},{"date":"2023-06-07","close":339.44},{"date":"2023-06-08","close":343.99},{"date":"2023-06-09","close":344.55},{"date":"2023-06-12","close":352.34},{"date":"2023-06-13","close":354.85},{"date":"2023-06-14","close":352.37},{"date":"2023-06-15","close":356.19},{"date":"2023-06-16","close":356.54},{"date":"2023-06-20","close":353.36},{"date":"2023-06-21","close":350.45},{"date":"2023-06-22","close":345.95},{"date":"2023-06-23","close":338.19},{"date":"2023-06-26","close":336.93},{"date":"2023-06-27","close":339.09},{"date":"2023-06-28","close":338.56},{"date":"2023-06-29","close":342.54},{"date":"2023-06-30","close":350.31},{"date":"2023-07-03","close":347.08},{"date":"2023-07-05","close":346.99},{"date":"2023-07-06","close":349.74},{"date":"2023-07-07","close":347.74},{"date":"2023-07-10","close":351.78},{"date":"2023-07-11","close":354.56},{"date":"2023-07-12","close":358.28},{"date":"2023-07-13","close":361.33},{"date":"2023-07-14","close":362.67},{"date":"2023-07-17","close":371.07},{"date":"2023-07-18","close":374.04},{"date":"2023-07-19","close":367.68},{"date":"2023-07-20","close":357.45},{"date":"2023-07-21","close":355.85},{"date":"2023-07-24","close":357.21},{"date":"2023-07-25","close":363.82},{"date":"2023-07-26","close":357.16},{"date":"2023-07-27","close":353.75},{"date":"2023-07-28","close":350.86},{"date":"2023-07-31","close":353.59},{"date":"2023-08-01","close":343.92},{"date":"2023-08-02","close":340.81},{"date":"2023-08-03","close":340.68},{"date":"2023-08-04","close":336.83},{"date":"2023-08-07","close":341.7},{"date":"2023-08-08","close":337.14},{"date":"2023-08-09","close":338.4},{"date":"2023-08-10","close":337.88},{"date":"2023-08-11","close":339.96},{"date":"2023-08-14","close":338.86},{"date":"2023-08-15","close":334.15},{"date":"2023-08-16","close":331.04},{"date":"2023-08-17","close":326.85},{"date":"2023-08-18","close":328.15},{"date":"2023-08-21","close":332.11},{"date":"2023-08-22","close":332.62},{"date":"2023-08-23","close":339.64},{"date":"2023-08-24","close":339.26},{"date":"2023-08-25","close":342.49},{"date":"2023-08-28","close":344.49},{"date":"2023-08-29","close":348.98},{"date":"2023-08-30","close":351.64},{"date":"2023-08-31","close":349.68},{"date":"2023-09-01","close":350.04},{"date":"2023-09-05","close":350.35},{"date":"2023-09-06","close":350.58},{"date":"2023-09-07","close":354.01},{"date":"2023-09-08","close":354.15},{"date":"2023-09-11","close":350.42},{"date":"2023-09-12","close":350.27},{"date":"2023-09-13","close":353.19},{"date":"2023-09-14","close":356.52},{"date":"2023-09-15","close":350.14},{"date":"2023-09-18","close":351.83},{"date":"2023-09-19","close":354.7},{"date":"2023-09-20","close":357.22},{"date":"2023-09-21","close":349.2},{"date":"2023-09-22","close":356.26},{"date":"2023-09-25","close":357.91},{"date":"2023-09-26","close":349.99},{"date":"2023-09-27","close":349.19},{"date":"2023-09-28","close":346.42},{"date":"2023-09-29","close":343.61},{"date":"2023-10-02","close":346.0},{"date":"2023-10-03","close":341.7},{"date":"2023-10-04","close":347.3},{"date":"2023-10-05","close":352.14},{"date":"2023-10-06","close":353.6},{"date":"2023-10-09","close":354.06},{"date":"2023-10-10","close":355.82},{"date":"2023-10-11","close":360.82},{"date":"2023-10-12","close":357.9},{"date":"2023-10-13","close":358.22},{"date":"2023-10-16","close":354.94},{"date":"2023-10-17","close":351.73},{"date":"2023-10-18","close":349.82},{"date":"2023-10-19","close":353.03},{"date":"2023-10-20","close":348.76},{"date":"2023-10-23","close":342.53},{"date":"2023-10-24","close":337.3},{"date":"2023-10-25","close":331.66},{"date":"2023-10-26","close":329.43},{"date":"2023-10-27","close":325.76},{"date":"2023-10-30","close":329.67},{"date":"2023-10-31","close":332.04},{"date":"2023-11-01","close":331.92},{"date":"2023-11-02","close":337.59},{"date":"2023-11-03","close":386.71},{"date":"2023-11-06","close":392.57},{"date":"2023-11-07","close":397.89},{"date":"2023-11-08","close":401.14},{"date":"2023-11-09","close":401.35},{"date":"2023-11-10","close":411.63},{"date":"2023-11-13","close":414.5},{"date":"2023-11-14","close":422.13},{"date":"2023-11-15","close":417.78},{"date":"2023-11-16","close":420.1},{"date":"2023-11-17","close":417.61},{"date":"2023-11-20","close":424.58},{"date":"2023-11-21","close":427.79},{"date":"2023-11-22","close":428.34},{"date":"2023-11-24","close":426.85},{"date":"2023-11-27","close":431.36},{"date":"2023-11-28","close":428.69},{"date":"2023-11-29","close":430.12},{"date":"2023-11-30","close":434.84},{"date":"2023-12-01","close":441.14},{"date":"2023-12-04","close":439.58},{"date":"2023-12-05","close":434.83},{"date":"2023-12-06","close":442.0},{"date":"2023-12-07","close":446.0},{"date":"2023-12-08","close":452.0},{"date":"2023-12-11","close":457.6},{"date":"2023-12-12","close":460.62},{"date":"2023-12-13","close":466.05},{"date":"2023-12-14","close":454.01},{"date":"2023-12-15","close":444.42},{"date":"2023-12-18","close":449.68},{"date":"2023-12-19","close":450.48},{"date":"2023-12-20","close":442.59},{"date":"2023-12-21","close":443.34},{"date":"2023-12-22","close":446.49},{"date":"2023-12-26","close":446.47},{"date":"2023-12-27","close":446.63},{"date":"2023-12-28","close":452.27},{"date":"2023-12-29","close":451.11},{"date":"2024-01-02","close":437.25},{"date":"2024-01-03","close":427.54},{"date":"2024-01-04","close":426.54},{"date":"2024-01-05","close":425.37},{"date":"2024-01-08","close":435.82},{"date":"2024-01-09","close":436.98},{"date":"2024-01-10","close":441.56},{"date":"2024-01-11","close":444.66},{"date":"2024-01-12","close":454.21},{"date":"2024-01-16","close":453.1},{"date":"2024-01-17","close":454.38},{"date":"2024-01-18","close":463.09},{"date":"2024-01-19","close":464.88},{"date":"2024-01-22","close":468.0},{"date":"2024-01-23","close":466.22},{"date":"2024-01-24","close":463.08},{"date":"2024-01-25","close":461.19},{"date":"2024-01-26","close":460.83},{"date":"2024-01-29","close":463.69},{"date":"2024-01-30","close":465.54},{"date":"2024-01-31","close":457.44},{"date":"2024-02-01","close":467.01},{"date":"2024-02-02","close":469.89},{"date":"2024-02-05","close":469.79},{"date":"2024-02-06","close":461.7},{"date":"2024-02-07","close":449.95},{"date":"2024-02-08","close":456.18},{"date":"2024-02-09","close":463.52},{"date":"2024-02-12","close":450.97},{"date":"2024-02-13","close":446.24},{"date":"2024-02-14","close":449.86},{"date":"2024-02-15","close":453.81},{"date":"2024-02-16","close":448.61},{"date":"2024-02-20","close":445.0},{"date":"2024-02-21","close":440.76},{"date":"2024-02-22","close":453.46},{"date":"2024-02-23","close":460.64},{"date":"2024-02-26","close":460.97},{"date":"2024-02-27","close":461.05},{"date":"2024-02-28","close":465.69},{"date":"2024-02-29","close":465.56},{"date":"2024-03-01","close":471.48},{"date":"2024-03-04","close":469.75},{"date":"2024-03-05","close":460.23},{"date":"2024-03-06","close":468.97},{"date":"2024-03-07","close":470.0},{"date":"2024-03-08","close":463.56},{"date":"2024-03-11","close":465.0},{"date":"2024-03-12","close":476.16},{"date":"2024-03-13","close":476.7},{"date":"2024-03-14","close":468.94},{"date":"2024-03-15","close":470.97},{"date":"2024-03-18","close":474.75},{"date":"2024-03-19","close":477.02},{"date":"2024-03-20","close":480.28},{"date":"2024-03-21","close":483.11},{"date":"2024-03-22","close":479.34},{"date":"2024-03-25","close":473.61},{"date":"2024-03-26","close":475.45},{"date":"2024-03-27","close":480.84},{"date":"2024-03-28","close":476.67},{"date":"2024-04-01","close":477.44},{"date":"2024-04-02","close":469.48},{"date":"2024-04-03","close":472.09},{"date":"2024-04-04","close":464.34},{"date":"2024-04-05","close":470.36},{"date":"2024-04-08","close":471.87},{"date":"2024-04-09","close":469.89},{"date":"2024-04-10","close":463.78},{"date":"2024-04-11","close":474.72},{"date":"2024-04-12","close":465.45},{"date":"2024-04-15","close":463.59},{"date":"2024-04-16","close":458.13},{"date":"2024-04-17","close":449.31},{"date":"2024-04-18","close":449.61},{"date":"2024-04-19","close":440.38},{"date":"2024-04-22","close":443.06},{"date":"2024-04-23","close":450.26},{"date":"2024-04-24","close":451.06},{"date":"2024-04-25","close":446.31},{"date":"2024-04-26","close":448.78},{"date":"2024-04-29","close":448.65},{"date":"2024-04-30","close":412.59},{"date":"2024-05-01","close":422.39},{"date":"2024-05-02","close":419.04},{"date":"2024-05-03","close":428.64},{"date":"2024-05-06","close":436.38},{"date":"2024-05-07","close":437.13},{"date":"2024-05-08","close":434.27},{"date":"2024-05-09","close":436.75},{"date":"2024-05-10","close":439.27},{"date":"2024-05-13","close":440.09},{"date":"2024-05-14","close":436.57},{"date":"2024-05-15","close":442.15},{"date":"2024-05-16","close":447.78},{"date":"2024-05-17","close":450.26},{"date":"2024-05-20","close":456.3},{"date":"2024-05-21","close":449.35},{"date":"2024-05-22","close":451.93},{"date":"2024-05-23","close":445.69},{"date":"2024-05-24","close":439.04},{"date":"2024-05-28","close":434.7},{"date":"2024-05-29","close":427.74},{"date":"2024-05-30","close":414.48},{"date":"2024-05-31","close":419.67},{"date":"2024-06-03","close":424.01},{"date":"2024-06-04","close":428.12},{"date":"2024-06-05","close":435.95},{"date":"2024-06-06","close":432.2},{"date":"2024-06-07","close":434.44},{"date":"2024-06-10","close":436.3},{"date":"2024-06-11","close":433.85},{"date":"2024-06-12","close":435.76},{"date":"2024-06-13","close":432.67},{"date":"2024-06-14","close":432.21},{"date":"2024-06-17","close":442.69},{"date":"2024-06-18","close":446.3},{"date":"2024-06-20","close":450.48},{"date":"2024-06-21","close":452.13},{"date":"2024-06-24","close":451.09},{"date":"2024-06-25","close":449.91},{"date":"2024-06-26","close":446.5},{"date":"2024-06-27","close":444.77},{"date":"2024-06-28","close":449.06},{"date":"2024-07-01","close":441.32},{"date":"2024-07-02","close":446.12},{"date":"2024-07-03","close":447.75},{"date":"2024-07-05","close":452.01},{"date":"2024-07-08","close":449.14},{"date":"2024-07-09","close":448.09},{"date":"2024-07-10","close":448.51},{"date":"2024-07-11","close":447.62},{"date":"2024-07-12","close":455.38},{"date":"2024-07-15","close":455.02},{"date":"2024-07-16","close":466.1},{"date":"2024-07-17","close":459.8},{"date":"2024-07-18","close":459.27},{"date":"2024-07-19","close":458.55},{"date":"2024-07-22","close":471.69},{"date":"2024-07-23","close":467.5},{"date":"2024-07-24","close":457.42},{"date":"2024-07-25","close":461.99},{"date":"2024-07-26","close":470.92},{"date":"2024-07-29","close":470.84},{"date":"2024-07-30","close":498.77},{"date":"2024-07-31","close":501.19},{"date":"2024-08-01","close":493.27},{"date":"2024-08-02","close":479.29},{"date":"2024-08-05","close":457.47},{"date":"2024-08-06","close":473.07},{"date":"2024-08-07","close":467.26},{"date":"2024-08-08","close":479.0},{"date":"2024-08-09","close":480.67},{"date":"2024-08-12","close":475.6},{"date":"2024-08-13","close":479.82},{"date":"2024-08-14","close":478.67},{"date":"2024-08-15","close":484.11},{"date":"2024-08-16","close":482.7},{"date":"2024-08-19","close":485.0},{"date":"2024-08-20","close":483.86},{"date":"2024-08-21","close":481.17},{"date":"2024-08-22","close":477.39},{"date":"2024-08-23","close":480.86},{"date":"2024-08-26","close":482.31},{"date":"2024-08-27","close":485.77},{"date":"2024-08-28","close":481.56},{"date":"2024-08-29","close":485.88},{"date":"2024-08-30","close":491.96},{"date":"2024-09-03","close":481.83},{"date":"2024-09-04","close":486.72},{"date":"2024-09-05","close":483.46},{"date":"2024-09-06","close":483.68},{"date":"2024-09-09","close":492.83},{"date":"2024-09-10","close":499.57},{"date":"2024-09-11","close":499.77},{"date":"2024-09-12","close":505.67},{"date":"2024-09-13","close":510.56},{"date":"2024-09-16","close":510.08},{"date":"2024-09-17","close":507.35},{"date":"2024-09-18","close":506.49},{"date":"2024-09-19","close":513.42},{"date":"2024-09-20","close":513.59},{"date":"2024-09-23","close":516.38},{"date":"2024-09-24","close":510.94},{"date":"2024-09-25","close":511.08},{"date":"2024-09-26","close":516.47},{"date":"2024-09-27","close":508.94},{"date":"2024-09-30","close":506.76},{"date":"2024-10-01","close":501.23},{"date":"2024-10-02","close":507.28},{"date":"2024-10-03","close":508.29},{"date":"2024-10-04","close":513.71},{"date":"2024-10-07","close":509.81},{"date":"2024-10-08","close":513.65},{"date":"2024-10-09","close":520.68},{"date":"2024-10-10","close":518.72},{"date":"2024-10-11","close":521.22},{"date":"2024-10-14","close":527.3},{"date":"2024-10-15","close":530.04},{"date":"2024-10-16","close":531.06},{"date":"2024-10-17","close":532.27},{"date":"2024-10-18","close":531.09},{"date":"2024-10-21","close":531.35},{"date":"2024-10-22","close":523.76},{"date":"2024-10-23","close":520.85},{"date":"2024-10-24","close":517.95},{"date":"2024-10-25","close":513.36},{"date":"2024-10-28","close":514.67},{"date":"2024-10-29","close":518.25},{"date":"2024-10-30","close":517.95},{"date":"2024-10-31","close":502.5},{"date":"2024-11-01","close":503.69},{"date":"2024-11-04","close":505.06},{"date":"2024-11-05","close":513.48},{"date":"2024-11-06","close":536.9},{"date":"2024-11-07","close":540.75},{"date":"2024-11-08","close":547.4},{"date":"2024-11-11","close":548.96},{"date":"2024-11-12","close":550.66},{"date":"2024-11-13","close":551.8},{"date":"2024-11-14","close":537.1},{"date":"2024-11-15","close":522.86},{"date":"2024-11-18","close":520.73},{"date":"2024-11-19","close":517.73},{"date":"2024-11-20","close":518.0},{"date":"2024-11-21","close":519.24},{"date":"2024-11-22","close":519.78},{"date":"2024-11-25","close":518.97},{"date":"2024-11-26","close":523.0},{"date":"2024-11-27","close":519.23},{"date":"2024-11-29","close":517.93},{"date":"2024-12-02","close":517.0},{"date":"2024-12-03","close":515.66},{"date":"2024-12-04","close":522.53},{"date":"2024-12-05","close":516.6},{"date":"2024-12-06","close":517.37},{"date":"2024-12-09","close":514.44},{"date":"2024-12-10","close":512.65},{"date":"2024-12-11","close":518.54},{"date":"2024-12-12","close":514.13},{"date":"2024-12-13","close":508.46},{"date":"2024-12-16","close":502.58},{"date":"2024-12-17","close":497.42},{"date":"2024-12-18","close":481.77},{"date":"2024-12-19","close":481.22},{"date":"2024-12-20","close":491.25},{"date":"2024-12-23","close":487.22},{"date":"2024-12-24","close":489.96},{"date":"2024-12-26","close":489.22},{"date":"2024-12-27","close":486.96},{"date":"2024-12-30","close":485.45},{"date":"2024-12-31","close":484.47},{"date":"2025-01-02","close":483.3},{"date":"2025-01-03","close":485.97},{"date":"2025-01-06","close":491.72},{"date":"2025-01-07","close":491.48},{"date":"2025-01-08","close":495.44},{"date":"2025-01-10","close":489.0},{"date":"2025-01-13","close":493.13},{"date":"2025-01-14","close":499.8},{"date":"2025-01-15","close":509.28},{"date":"2025-01-16","close":512.06},{"date":"2025-01-17","close":515.7},{"date":"2025-01-21","close":524.79},{"date":"2025-01-22","close":524.82},{"date":"2025-01-23","close":524.75},{"date":"2025-01-24","close":528.53},{"date":"2025-01-27","close":537.05},{"date":"2025-01-28","close":542.54},{"date":"2025-01-29","close":537.99},{"date":"2025-01-30","close":548.38},{"date":"2025-01-31","close":542.83},{"date":"2025-02-03","close":547.8},{"date":"2025-02-04","close":547.16},{"date":"2025-02-05","close":541.11},{"date":"2025-02-06","close":534.45},{"date":"2025-02-07","close":529.29},{"date":"2025-02-10","close":528.87},{"date":"2025-02-11","close":522.12},{"date":"2025-02-12","close":513.77},{"date":"2025-02-13","close":517.17},{"date":"2025-02-14","close":514.67},{"date":"2025-02-18","close":513.15},{"date":"2025-02-19","close":516.01},{"date":"2025-02-20","close":503.16},{"date":"2025-02-21","close":487.9},{"date":"2025-02-24","close":497.56},{"date":"2025-02-25","close":503.07},{"date":"2025-02-26","close":498.17},{"date":"2025-02-27","close":491.39},{"date":"2025-02-28","close":498.32},{"date":"2025-03-03","close":491.13},{"date":"2025-03-04","close":482.06},{"date":"2025-03-05","close":490.27},{"date":"2025-03-06","close":483.08},{"date":"2025-03-07","close":482.1},{"date":"2025-03-10","close":471.61},{"date":"2025-03-11","close":466.3},{"date":"2025-03-12","close":459.74},{"date":"2025-03-13","close":452.06},{"date":"2025-03-14","close":457.41},{"date":"2025-03-17","close":461.7},{"date":"2025-03-18","close":447.78},{"date":"2025-03-19","close":449.43},{"date":"2025-03-20","close":418.77},{"date":"2025-03-21","close":430.38},{"date":"2025-03-24","close":429.79},{"date":"2025-03-25","close":421.76},{"date":"2025-03-26","close":426.77},{"date":"2025-03-27","close":424.89},{"date":"2025-03-28","close":418.25},{"date":"2025-03-31","close":419.74},{"date":"2025-04-01","close":413.72},{"date":"2025-04-02","close":424.37},{"date":"2025-04-03","close":404.95},{"date":"2025-04-04","close":383.24},{"date":"2025-04-07","close":382.57},{"date":"2025-04-08","close":377.5},{"date":"2025-04-09","close":406.13},{"date":"2025-04-10","close":392.03},{"date":"2025-04-11","close":399.88},{"date":"2025-04-14","close":407.96},{"date":"2025-04-15","close":403.61},{"date":"2025-04-16","close":402.29},{"date":"2025-04-17","close":401.65},{"date":"2025-04-21","close":392.47},{"date":"2025-04-22","close":400.31},{"date":"2025-04-23","close":406.49},{"date":"2025-04-24","close":417.85},{"date":"2025-04-25","close":416.09},{"date":"2025-04-28","close":415.81},{"date":"2025-04-29","close":420.59},{"date":"2025-04-30","close":421.08},{"date":"2025-05-01","close":419.6},{"date":"2025-05-02","close":427.49},{"date":"2025-05-05","close":426.98},{"date":"2025-05-06","close":432.92},{"date":"2025-05-07","close":437.85},{"date":"2025-05-08","close":437.43},{"date":"2025-05-09","close":432.5},{"date":"2025-05-12","close":446.95},{"date":"2025-05-13","close":448.7},{"date":"2025-05-14","close":446.1},{"date":"2025-05-15","close":446.49},{"date":"2025-05-16","close":448.29},{"date":"2025-05-19","close":449.52},{"date":"2025-05-20","close":447.9},{"date":"2025-05-21","close":442.91},{"date":"2025-05-22","close":443.66},{"date":"2025-05-23","close":438.36},{"date":"2025-05-27","close":444.86},{"date":"2025-05-28","close":435.18},{"date":"2025-05-29","close":435.57},{"date":"2025-05-30","close":436.42},{"date":"2025-06-02","close":429.86},{"date":"2025-06-03","close":432.23},{"date":"2025-06-04","close":425.62},{"date":"2025-06-05","close":421.26},{"date":"2025-06-06","close":422.55},{"date":"2025-06-09","close":421.53},{"date":"2025-06-10","close":422.48},{"date":"2025-06-11","close":413.5},{"date":"2025-06-12","close":413.59},{"date":"2025-06-13","close":404.97},{"date":"2025-06-16","close":409.12},{"date":"2025-06-17","close":404.68},{"date":"2025-06-18","close":399.37},{"date":"2025-06-20","close":392.94},{"date":"2025-06-23","close":398.5},{"date":"2025-06-24","close":400.39},{"date":"2025-06-25","close":402.64},{"date":"2025-06-26","close":404.6},{"date":"2025-06-27","close":402.76},{"date":"2025-06-30","close":404.22},{"date":"2025-07-01","close":406.7},{"date":"2025-07-02","close":395.44},{"date":"2025-07-03","close":400.28},{"date":"2025-07-07","close":399.73},{"date":"2025-07-08","close":399.15},{"date":"2025-07-09","close":394.44},{"date":"2025-07-10","close":387.78},{"date":"2025-07-11","close":374.4},{"date":"2025-07-14","close":373.28},{"date":"2025-07-15","close":359.87},{"date":"2025-07-16","close":363.58},{"date":"2025-07-17","close":361.41},{"date":"2025-07-18","close":355.4},{"date":"2025-07-21","close":353.1},{"date":"2025-07-22","close":356.52},{"date":"2025-07-23","close":357.98},{"date":"2025-07-24","close":356.14},{"date":"2025-07-25","close":356.64},{"date":"2025-07-28","close":352.47},{"date":"2025-07-29","close":350.4},{"date":"2025-07-30","close":343.8},{"date":"2025-07-31","close":338.65},{"date":"2025-08-01","close":328.54},{"date":"2025-08-04","close":336.71},{"date":"2025-08-05","close":243.93},{"date":"2025-08-06","close":243.71},{"date":"2025-08-07","close":229.69},{"date":"2025-08-08","close":229.0},{"date":"2025-08-11","close":225.98},{"date":"2025-08-12","close":229.39},{"date":"2025-08-13","close":242.66},{"date":"2025-08-14","close":243.07},{"date":"2025-08-15","close":238.69},{"date":"2025-08-18","close":238.94},{"date":"2025-08-19","close":242.88},{"date":"2025-08-20","close":244.2},{"date":"2025-08-21","close":244.66},{"date":"2025-08-22","close":249.9},{"date":"2025-08-25","close":241.47},{"date":"2025-08-26","close":243.13},{"date":"2025-08-27","close":246.36},{"date":"2025-08-28","close":247.73},{"date":"2025-08-29","close":251.19},{"date":"2025-09-02","close":250.91},{"date":"2025-09-03","close":247.58},{"date":"2025-09-04","close":236.73},{"date":"2025-09-05","close":245.91},{"date":"2025-09-08","close":246.26},{"date":"2025-09-09","close":246.28},{"date":"2025-09-10","close":232.59},{"date":"2025-09-11","close":241.12},{"date":"2025-09-12","close":247.33},{"date":"2025-09-15","close":246.89},{"date":"2025-09-16","close":250.88},{"date":"2025-09-17","close":253.92},{"date":"2025-09-18","close":253.02},{"date":"2025-09-19","close":256.39},{"date":"2025-09-22","close":260.13},{"date":"2025-09-23","close":257.98},{"date":"2025-09-24","close":262.82},{"date":"2025-09-25","close":262.4},{"date":"2025-09-26","close":264.09},{"date":"2025-09-29","close":261.19},{"date":"2025-09-30","close":262.87},{"date":"2025-10-01","close":251.0},{"date":"2025-10-02","close":257.23},{"date":"2025-10-03","close":257.2},{"date":"2025-10-06","close":256.43},{"date":"2025-10-07","close":245.27},{"date":"2025-10-08","close":243.99},{"date":"2025-10-09","close":244.5},{"date":"2025-10-10","close":239.45},{"date":"2025-10-13","close":245.36},{"date":"2025-10-14","close":246.73},{"date":"2025-10-15","close":236.79},{"date":"2025-10-16","close":236.18},{"date":"2025-10-17","close":235.73},{"date":"2025-10-20","close":239.48},{"date":"2025-10-21","close":258.17},{"date":"2025-10-22","close":251.03},{"date":"2025-10-23","close":250.92},{"date":"2025-10-24","close":250.21},{"date":"2025-10-27","close":255.58},{"date":"2025-10-28","close":252.7},{"date":"2025-10-29","close":249.74},{"date":"2025-10-30","close":248.4},{"date":"2025-10-31","close":248.34},{"date":"2025-11-03","close":245.92},{"date":"2025-11-04","close":227.17},{"date":"2025-11-05","close":237.12},{"date":"2025-11-06","close":226.44},{"date":"2025-11-07","close":230.57},{"date":"2025-11-10","close":228.64},{"date":"2025-11-11","close":231.54},{"date":"2025-11-12","close":230.13},{"date":"2025-11-13","close":230.17},{"date":"2025-11-14","close":231.03},{"date":"2025-11-17","close":226.89},{"date":"2025-11-18","close":226.32},{"date":"2025-11-19","close":225.89},{"date":"2025-11-20","close":224.13},{"date":"2025-11-21","close":234.18},{"date":"2025-11-24","close":230.24},{"date":"2025-11-25","close":235.38},{"date":"2025-11-26","close":231.25},{"date":"2025-11-28","close":232.74},{"date":"2025-12-01","close":230.78},{"date":"2025-12-02","close":228.62},{"date":"2025-12-03","close":231.91},{"date":"2025-12-04","close":232.1},{"date":"2025-12-05","close":229.77},{"date":"2025-12-08","close":227.28},{"date":"2025-12-09","close":229.38},{"date":"2025-12-10","close":230.88},{"date":"2025-12-11","close":232.66},{"date":"2025-12-12","close":233.89},{"date":"2025-12-15","close":246.35},{"date":"2025-12-16","close":247.34},{"date":"2025-12-17","close":251.29},{"date":"2025-12-18","close":249.57},{"date":"2025-12-19","close":250.76},{"date":"2025-12-22","close":250.46},{"date":"2025-12-23","close":250.38},{"date":"2025-12-24","close":251.18},{"date":"2025-12-26","close":252.61},{"date":"2025-12-29","close":253.8},{"date":"2025-12-30","close":254.59},{"date":"2025-12-31","close":252.28},{"date":"2026-01-02","close":237.03},{"date":"2026-01-05","close":239.37},{"date":"2026-01-06","close":244.78},{"date":"2026-01-07","close":245.67},{"date":"2026-01-08","close":246.81},{"date":"2026-01-09","close":248.02},{"date":"2026-01-12","close":242.3},{"date":"2026-01-13","close":235.79},{"date":"2026-01-14","close":238.93},{"date":"2026-01-15","close":230.38},{"date":"2026-01-16","close":230.67},{"date":"2026-01-20","close":221.83},{"date":"2026-01-21","close":232.44},{"date":"2026-01-22","close":237.12},{"date":"2026-01-23","close":231.76},{"date":"2026-01-26","close":236.58},{"date":"2026-01-27","close":232.0},{"date":"2026-01-28","close":225.98},{"date":"2026-01-29","close":212.7},{"date":"2026-01-30","close":209.61},{"date":"2026-02-02","close":202.4},{"date":"2026-02-03","close":160.16},{"date":"2026-02-04","close":157.83},{"date":"2026-02-05","close":152.03},{"date":"2026-02-06","close":156.33},{"date":"2026-02-09","close":159.75},{"date":"2026-02-10","close":159.89},{"date":"2026-02-11","close":161.53},{"date":"2026-02-12","close":153.63},{"date":"2026-02-13","close":158.58},{"date":"2026-02-17","close":156.3},{"date":"2026-02-18","close":161.25},{"date":"2026-02-19","close":156.94},{"date":"2026-02-20","close":153.73},{"date":"2026-02-23","close":144.97},{"date":"2026-02-24","close":147.34},{"date":"2026-02-25","close":149.34},{"date":"2026-02-26","close":155.8},{"date":"2026-02-27","close":157.2},{"date":"2026-03-02","close":159.27},{"date":"2026-03-03","close":164.78},{"date":"2026-03-04","close":166.9},{"date":"2026-03-05","close":170.98},{"date":"2026-03-06","close":169.0},{"date":"2026-03-09","close":166.39},{"date":"2026-03-10","close":159.06},{"date":"2026-03-11","close":160.39},{"date":"2026-03-12","close":160.59},{"date":"2026-03-13","close":166.74},{"date":"2026-03-16","close":160.25},{"date":"2026-03-17","close":161.99},{"date":"2026-03-18","close":158.12},{"date":"2026-03-19","close":159.26},{"date":"2026-03-20","close":161.41},{"date":"2026-03-23","close":162.59},{"date":"2026-03-24","close":151.38},{"date":"2026-03-25","close":150.23},{"date":"2026-03-26","close":156.6},{"date":"2026-03-27","close":155.42},{"date":"2026-03-30","close":159.14},{"date":"2026-03-31","close":158.34},{"date":"2026-04-01","close":154.79},{"date":"2026-04-02","close":157.85},{"date":"2026-04-06","close":155.81},{"date":"2026-04-07","close":148.67},{"date":"2026-04-08","close":149.4},{"date":"2026-04-09","close":148.02},{"date":"2026-04-10","close":143.72},{"date":"2026-04-13","close":154.22},{"date":"2026-04-14","close":149.1},{"date":"2026-04-15","close":152.39},{"date":"2026-04-16","close":155.53},{"date":"2026-04-17","close":154.62},{"date":"2026-04-20","close":156.23},{"date":"2026-04-21","close":158.97},{"date":"2026-04-22","close":157.09},{"date":"2026-04-23","close":148.6},{"date":"2026-04-24","close":150.55},{"date":"2026-04-27","close":148.78},{"date":"2026-04-28","close":150.12},{"date":"2026-04-29","close":150.23},{"date":"2026-04-30","close":148.49},{"date":"2026-05-01","close":146.4},{"date":"2026-05-04","close":147.71},{"date":"2026-05-05","close":149.49},{"date":"2026-05-06","close":151.05},{"date":"2026-05-07","close":157.78},{"date":"2026-05-08","close":158.65},{"date":"2026-05-11","close":153.8},{"date":"2026-05-12","close":152.96},{"date":"2026-05-13","close":144.46},{"date":"2026-05-14","close":140.65},{"date":"2026-05-15","close":146.23},{"date":"2026-05-18","close":155.43},{"date":"2026-05-19","close":154.14},{"date":"2026-05-20","close":158.46},{"date":"2026-05-21","close":157.22},{"date":"2026-05-22","close":160.01},{"date":"2026-05-26","close":157.89},{"date":"2026-05-27","close":159.97},{"date":"2026-05-28","close":161.18},{"date":"2026-05-29","close":162.2},{"date":"2026-06-01","close":179.59},{"date":"2026-06-02","close":170.62},{"date":"2026-06-03","close":164.75},{"date":"2026-06-04","close":164.87},{"date":"2026-06-05","close":164.02},{"date":"2026-06-08","close":160.35},{"date":"2026-06-09","close":157.4},{"date":"2026-06-10","close":154.91},{"date":"2026-06-11","close":148.81},{"date":"2026-06-12","close":148.17},{"date":"2026-06-15","close":142.77},{"date":"2026-06-16","close":142.24},{"date":"2026-06-17","close":133.58},{"date":"2026-06-18","close":127.49},{"date":"2026-06-22","close":125.73},{"date":"2026-06-23","close":129.18},{"date":"2026-06-24","close":130.47},{"date":"2026-06-25","close":126.63},{"date":"2026-06-26","close":134.96},{"date":"2026-06-29","close":132.79},{"date":"2026-06-30","close":129.62},{"date":"2026-07-01","close":133.76},{"date":"2026-07-02","close":136.32},{"date":"2026-07-06","close":135.11},{"date":"2026-07-07","close":140.8},{"date":"2026-07-08","close":134.68},{"date":"2026-07-09","close":132.69},{"date":"2026-07-10","close":133.24},{"date":"2026-07-13","close":141.31},{"date":"2026-07-14","close":132.97},{"date":"2026-07-15","close":133.76},{"date":"2026-07-16","close":142.89},{"date":"2026-07-17","close":140.19},{"date":"2026-07-20","close":141.06},{"date":"2026-07-21","close":134.77},{"date":"2026-07-22","close":132.1},{"date":"2026-07-23","close":133.69},{"date":"2026-07-24","close":140.5},{"date":"2026-07-27","close":147.45},{"date":"2026-07-28","close":155.84},{"date":"2026-07-29","close":165.65},{"date":"2026-07-30","close":152.92},{"date":"2026-07-31","close":151.02},{"date":"2026-08-03","close":151.53},{"date":"2026-08-04","close":185.79},{"date":"2026-08-05","close":186.41},{"date":"2026-08-06","close":184.82},{"date":"2026-08-07","close":185.6},{"date":"2026-08-10","close":193.17},{"date":"2026-08-11","close":187.27},{"date":"2026-08-12","close":179.46},{"date":"2026-08-13","close":183.3},{"date":"2026-08-14","close":181.09},{"date":"2026-08-17","close":179.19},{"date":"2026-08-18","close":182.07},{"date":"2026-08-19","close":192.82},{"date":"2026-08-20","close":193.68},{"date":"2026-08-21","close":195.9},{"date":"2026-08-24","close":202.78},{"date":"2026-08-25","close":195.79},{"date":"2026-08-26","close":192.96},{"date":"2026-08-27","close":196.6},{"date":"2026-08-28","close":198.39},{"date":"2026-08-31","close":198.11},{"date":"2026-09-01","close":189.93},{"date":"2026-09-02","close":186.75},{"date":"2026-09-03","close":195.46},{"date":"2026-09-04","close":186.42},{"date":"2026-09-08","close":172.59},{"date":"2026-09-09","close":169.69},{"date":"2026-09-10","close":170.62},{"date":"2026-09-11","close":179.59},{"date":"2026-09-14","close":197.07},{"date":"2026-09-15","close":195.62},{"date":"2026-09-16","close":191.57},{"date":"2026-09-17","close":187.8},{"date":"2026-09-18","close":185.78},{"date":"2026-09-21","close":183.32},{"date":"2026-09-22","close":178.75},{"date":"2026-09-23","close":178.52},{"date":"2026-09-24","close":179.32},{"date":"2026-09-25","close":187.9},{"date":"2026-09-28","close":185.73},{"date":"2026-09-29","close":185.85},{"date":"2026-09-30","close":186.54},{"date":"2026-10-01","close":192.8},{"date":"2026-10-02","close":184.8},{"date":"2026-10-05","close":187.76},{"date":"2026-10-06","close":184.92},{"date":"2026-10-07","close":185.77},{"date":"2026-10-08","close":195.41},{"date":"2026-10-09","close":191.15},{"date":"2026-10-12","close":194.1},{"date":"2026-10-13","close":196.96},{"date":"2026-10-14","close":195.77},{"date":"2026-10-15","close":207.31},{"date":"2026-10-16","close":205.35},{"date":"2026-10-19","close":207.72},{"date":"2026-10-20","close":219.64},{"date":"2026-10-21","close":219.57},{"date":"2026-10-22","close":234.51}],"chart_data":[{"date":"2024-10-23","open":521.43,"high":525.82,"low":518.27,"close":520.85,"volume":204189,"rsi_14":63.18,"sma_20":518.72,"sma_60":499.6,"sma_120":472.8},{"date":"2024-10-24","open":521.04,"high":521.69,"low":516.28,"close":517.95,"volume":185886,"rsi_14":54.7,"sma_20":518.8,"sma_60":499.88,"sma_120":473.55},{"date":"2024-10-25","open":519.49,"high":521.4,"low":512.35,"close":513.36,"volume":144907,"rsi_14":53.87,"sma_20":519.02,"sma_60":500.21,"sma_120":474.19},{"date":"2024-10-28","open":518.14,"high":519.53,"low":512.71,"close":514.67,"volume":191068,"rsi_14":51.18,"sma_20":519.41,"sma_60":500.8,"sma_120":474.83},{"date":"2024-10-29","open":513.97,"high":520.32,"low":513.97,"close":518.25,"volume":230551,"rsi_14":46.95,"sma_20":520.27,"sma_60":501.81,"sma_120":475.53},{"date":"2024-10-30","open":520.23,"high":523.43,"low":517.15,"close":517.95,"volume":274689,"rsi_14":48.99,"sma_20":520.8,"sma_60":502.56,"sma_120":476.21},{"date":"2024-10-31","open":512.21,"high":518.2,"low":502.36,"close":502.5,"volume":379333,"rsi_14":31.69,"sma_20":520.51,"sma_60":503.15,"sma_120":476.74},{"date":"2024-11-01","open":502.89,"high":509.21,"low":500.65,"close":503.69,"volume":424921,"rsi_14":24.46,"sma_20":520.01,"sma_60":503.56,"sma_120":477.27},{"date":"2024-11-04","open":503.0,"high":508.58,"low":500.68,"close":505.06,"volume":463018,"rsi_14":22.16,"sma_20":519.77,"sma_60":503.97,"sma_120":477.84},{"date":"2024-11-05","open":510.2,"high":522.68,"low":501.0,"close":513.48,"volume":697697,"rsi_14":33.18,"sma_20":519.76,"sma_60":504.6,"sma_120":478.43},{"date":"2024-11-06","open":542.13,"high":542.13,"low":524.37,"close":536.9,"volume":497898,"rsi_14":53.11,"sma_20":520.57,"sma_60":505.55,"sma_120":479.18},{"date":"2024-11-07","open":539.24,"high":542.0,"low":532.91,"close":540.75,"volume":267880,"rsi_14":56.26,"sma_20":521.67,"sma_60":506.58,"sma_120":479.93},{"date":"2024-11-08","open":541.48,"high":552.33,"low":539.66,"close":547.4,"volume":519560,"rsi_14":59.61,"sma_20":522.98,"sma_60":507.64,"sma_120":480.69},{"date":"2024-11-11","open":551.17,"high":559.0,"low":548.29,"close":548.96,"volume":367035,"rsi_14":66.26,"sma_20":524.07,"sma_60":508.74,"sma_120":481.52},{"date":"2024-11-12","open":550.58,"high":553.46,"low":547.22,"close":550.66,"volume":335312,"rsi_14":69.54,"sma_20":525.1,"sma_60":509.84,"sma_120":482.34},{"date":"2024-11-13","open":548.65,"high":555.97,"low":546.24,"close":551.8,"volume":420145,"rsi_14":72.71,"sma_20":526.13,"sma_60":510.97,"sma_120":483.23},{"date":"2024-11-14","open":552.49,"high":555.1,"low":532.6,"close":537.1,"volume":450839,"rsi_14":64.02,"sma_20":526.38,"sma_60":511.9,"sma_120":484.04},{"date":"2024-11-15","open":528.61,"high":535.92,"low":522.47,"close":522.86,"volume":460026,"rsi_14":54.2,"sma_20":525.97,"sma_60":512.66,"sma_120":484.78},{"date":"2024-11-18","open":520.93,"high":526.81,"low":518.25,"close":520.73,"volume":368300,"rsi_14":51.29,"sma_20":525.43,"sma_60":513.32,"sma_120":485.55},{"date":"2024-11-19","open":514.7,"high":519.45,"low":514.63,"close":517.73,"volume":380889,"rsi_14":49.89,"sma_20":525.13,"sma_60":513.91,"sma_120":486.41},{"date":"2024-11-20","open":517.43,"high":519.32,"low":513.85,"close":518.0,"volume":482548,"rsi_14":59.27,"sma_20":524.99,"sma_60":514.45,"sma_120":487.23},{"date":"2024-11-21","open":520.19,"high":523.7,"low":516.44,"close":519.24,"volume":526040,"rsi_14":59.29,"sma_20":525.05,"sma_60":515.08,"sma_120":488.03},{"date":"2024-11-22","open":519.79,"high":526.85,"low":516.41,"close":519.78,"volume":415917,"rsi_14":58.88,"sma_20":525.38,"sma_60":515.64,"sma_120":488.79},{"date":"2024-11-25","open":522.47,"high":525.86,"low":518.3,"close":518.97,"volume":778092,"rsi_14":53.65,"sma_20":525.59,"sma_60":516.09,"sma_120":489.48},{"date":"2024-11-26","open":520.2,"high":528.22,"low":518.92,"close":523.0,"volume":545716,"rsi_14":37.56,"sma_20":525.83,"sma_60":516.78,"sma_120":490.24},{"date":"2024-11-27","open":523.68,"high":524.66,"low":518.78,"close":519.23,"volume":333793,"rsi_14":30.71,"sma_20":525.89,"sma_60":517.32,"sma_120":490.94},{"date":"2024-11-29","open":519.28,"high":521.98,"low":517.6,"close":517.93,"volume":247348,"rsi_14":20.78,"sma_20":526.66,"sma_60":517.9,"sma_120":491.62},{"date":"2024-12-02","open":517.86,"high":521.73,"low":516.17,"close":517.0,"volume":410293,"rsi_14":17.91,"sma_20":527.33,"sma_60":518.45,"sma_120":492.32},{"date":"2024-12-03","open":515.0,"high":516.63,"low":512.42,"close":515.66,"volume":510022,"rsi_14":14.6,"sma_20":527.86,"sma_60":518.83,"sma_120":492.98},{"date":"2024-12-04","open":517.25,"high":524.45,"low":515.85,"close":522.53,"volume":538379,"rsi_14":23.47,"sma_20":528.31,"sma_60":519.22,"sma_120":493.73},{"date":"2024-12-05","open":519.4,"high":521.48,"low":516.26,"close":516.6,"volume":322390,"rsi_14":27.91,"sma_20":527.3,"sma_60":519.5,"sma_120":494.44},{"date":"2024-12-06","open":518.26,"high":524.55,"low":516.3,"close":517.37,"volume":341509,"rsi_14":41.66,"sma_20":526.13,"sma_60":519.69,"sma_120":495.06},{"date":"2024-12-09","open":519.27,"high":519.27,"low":510.16,"close":514.44,"volume":518181,"rsi_14":40.68,"sma_20":524.48,"sma_60":519.76,"sma_120":495.63},{"date":"2024-12-10","open":511.11,"high":516.53,"low":505.24,"close":512.65,"volume":393722,"rsi_14":42.19,"sma_20":522.66,"sma_60":519.8,"sma_120":496.14},{"date":"2024-12-11","open":516.02,"high":521.48,"low":514.4,"close":518.54,"volume":263151,"rsi_14":50.71,"sma_20":521.06,"sma_60":519.99,"sma_120":496.7},{"date":"2024-12-12","open":519.29,"high":519.96,"low":513.74,"close":514.13,"volume":295657,"rsi_14":43.82,"sma_20":519.17,"sma_60":520.11,"sma_120":497.22},{"date":"2024-12-13","open":514.0,"high":519.39,"low":506.0,"close":508.46,"volume":239125,"rsi_14":37.81,"sma_20":517.74,"sma_60":520.03,"sma_120":497.71},{"date":"2024-12-16","open":510.88,"high":512.87,"low":501.28,"close":502.58,"volume":394198,"rsi_14":34.09,"sma_20":516.73,"sma_60":519.85,"sma_120":498.18},{"date":"2024-12-17","open":502.07,"high":507.58,"low":496.44,"close":497.42,"volume":683802,"rsi_14":25.7,"sma_20":515.56,"sma_60":519.53,"sma_120":498.62},{"date":"2024-12-18","open":499.74,"high":501.01,"low":481.34,"close":481.77,"volume":412769,"rsi_14":20.97,"sma_20":513.76,"sma_60":519.04,"sma_120":498.89},{"date":"2024-12-19","open":487.34,"high":491.16,"low":480.87,"close":481.22,"volume":459285,"rsi_14":21.22,"sma_20":511.93,"sma_60":518.55,"sma_120":499.22},{"date":"2024-12-20","open":476.97,"high":491.36,"low":474.87,"close":491.25,"volume":1385359,"rsi_14":32.33,"sma_20":510.53,"sma_60":518.13,"sma_120":499.6},{"date":"2024-12-23","open":488.89,"high":489.27,"low":480.5,"close":487.22,"volume":411044,"rsi_14":31.18,"sma_20":508.9,"sma_60":517.76,"sma_120":499.93},{"date":"2024-12-24","open":488.21,"high":492.99,"low":485.93,"close":489.96,"volume":152296,"rsi_14":27.2,"sma_20":507.45,"sma_60":517.48,"sma_120":500.24},{"date":"2024-12-26","open":488.29,"high":491.27,"low":486.42,"close":489.22,"volume":194463,"rsi_14":29.33,"sma_20":505.76,"sma_60":517.28,"sma_120":500.58},{"date":"2024-12-27","open":487.84,"high":489.69,"low":483.57,"close":486.96,"volume":230968,"rsi_14":27.55,"sma_20":504.15,"sma_60":516.95,"sma_120":500.9},{"date":"2024-12-30","open":481.33,"high":487.49,"low":478.15,"close":485.45,"volume":317144,"rsi_14":28.14,"sma_20":502.52,"sma_60":516.56,"sma_120":501.21},{"date":"2024-12-31","open":486.8,"high":487.22,"low":482.31,"close":484.47,"volume":239714,"rsi_14":28.49,"sma_20":500.89,"sma_60":516.08,"sma_120":501.52},{"date":"2025-01-02","open":487.19,"high":489.91,"low":480.2,"close":483.3,"volume":384625,"rsi_14":21.01,"sma_20":499.28,"sma_60":515.64,"sma_120":501.75},{"date":"2025-01-03","open":486.0,"high":487.01,"low":481.38,"close":485.97,"volume":300898,"rsi_14":26.15,"sma_20":497.45,"sma_60":515.17,"sma_120":502.01},{"date":"2025-01-06","open":487.11,"high":491.88,"low":486.17,"close":491.72,"volume":468164,"rsi_14":35.84,"sma_20":496.2,"sma_60":514.69,"sma_120":502.22},{"date":"2025-01-07","open":493.33,"high":493.61,"low":486.91,"close":491.48,"volume":460315,"rsi_14":39.62,"sma_20":494.91,"sma_60":514.24,"sma_120":502.48},{"date":"2025-01-08","open":493.53,"high":495.56,"low":488.4,"close":495.44,"volume":413229,"rsi_14":48.11,"sma_20":493.96,"sma_60":513.81,"sma_120":502.79},{"date":"2025-01-10","open":492.69,"high":494.39,"low":483.53,"close":489.0,"volume":478495,"rsi_14":58.39,"sma_20":492.78,"sma_60":513.17,"sma_120":503.04},{"date":"2025-01-13","open":485.05,"high":493.68,"low":483.72,"close":493.13,"volume":393883,"rsi_14":62.77,"sma_20":491.51,"sma_60":512.55,"sma_120":503.22},{"date":"2025-01-14","open":495.42,"high":500.62,"low":494.73,"close":499.8,"volume":416643,"rsi_14":59.88,"sma_20":490.79,"sma_60":512.03,"sma_120":503.49},{"date":"2025-01-15","open":507.23,"high":511.86,"low":505.74,"close":509.28,"volume":501254,"rsi_14":72.63,"sma_20":490.83,"sma_60":511.65,"sma_120":503.92},{"date":"2025-01-16","open":508.94,"high":513.43,"low":505.7,"close":512.06,"volume":354385,"rsi_14":72.65,"sma_20":491.31,"sma_60":511.33,"sma_120":504.34},{"date":"2025-01-17","open":516.67,"high":517.63,"low":512.05,"close":515.7,"volume":971178,"rsi_14":75.62,"sma_20":492.22,"sma_60":511.07,"sma_120":504.71},{"date":"2025-01-21","open":519.22,"high":528.65,"low":517.07,"close":524.79,"volume":473464,"rsi_14":82.33,"sma_20":494.37,"sma_60":511.09,"sma_120":505.16},{"date":"2025-01-22","open":525.72,"high":529.58,"low":520.92,"close":524.82,"volume":525807,"rsi_14":84.52,"sma_20":496.55,"sma_60":511.16,"sma_120":505.38},{"date":"2025-01-23","open":525.0,"high":526.0,"low":518.4,"close":524.75,"volume":341207,"rsi_14":85.89,"sma_20":498.23,"sma_60":511.27,"sma_120":505.57},{"date":"2025-01-24","open":520.47,"high":530.1,"low":519.88,"close":528.53,"volume":375537,"rsi_14":88.51,"sma_20":500.29,"sma_60":511.52,"sma_120":505.87},{"date":"2025-01-27","open":522.35,"high":537.84,"low":522.35,"close":537.05,"volume":419996,"rsi_14":89.55,"sma_20":502.65,"sma_60":511.89,"sma_120":506.35},{"date":"2025-01-28","open":537.91,"high":544.34,"low":533.64,"close":542.54,"volume":406521,"rsi_14":89.51,"sma_20":505.31,"sma_60":512.3,"sma_120":507.06},{"date":"2025-01-29","open":541.0,"high":542.31,"low":535.59,"close":537.99,"volume":336667,"rsi_14":83.88,"sma_20":507.86,"sma_60":512.63,"sma_120":507.6},{"date":"2025-01-30","open":545.5,"high":552.14,"low":542.39,"close":548.38,"volume":473995,"rsi_14":85.27,"sma_20":511.01,"sma_60":513.4,"sma_120":508.27},{"date":"2025-01-31","open":547.05,"high":550.45,"low":540.25,"close":542.83,"volume":511838,"rsi_14":86.29,"sma_20":513.93,"sma_60":514.05,"sma_120":508.81},{"date":"2025-02-03","open":536.56,"high":551.45,"low":533.71,"close":547.8,"volume":567059,"rsi_14":86.44,"sma_20":517.15,"sma_60":514.76,"sma_120":509.36},{"date":"2025-02-04","open":574.84,"high":584.01,"low":541.45,"close":547.16,"volume":927798,"rsi_14":84.33,"sma_20":520.21,"sma_60":515.32,"sma_120":509.96},{"date":"2025-02-05","open":541.76,"high":546.21,"low":534.3,"close":541.11,"volume":633497,"rsi_14":74.28,"sma_20":522.68,"sma_60":515.39,"sma_120":510.47},{"date":"2025-02-06","open":542.9,"high":544.93,"low":529.79,"close":534.45,"volume":497977,"rsi_14":66.12,"sma_20":524.83,"sma_60":515.29,"sma_120":510.94},{"date":"2025-02-07","open":535.55,"high":535.94,"low":525.72,"close":529.29,"volume":369819,"rsi_14":59.58,"sma_20":526.52,"sma_60":514.99,"sma_120":511.31},{"date":"2025-02-10","open":532.2,"high":534.49,"low":526.49,"close":528.87,"volume":649953,"rsi_14":53.28,"sma_20":528.52,"sma_60":514.65,"sma_120":511.7},{"date":"2025-02-11","open":525.08,"high":529.13,"low":518.23,"close":522.12,"volume":472772,"rsi_14":48.04,"sma_20":529.97,"sma_60":514.18,"sma_120":512.01},{"date":"2025-02-12","open":516.71,"high":518.03,"low":510.26,"close":513.77,"volume":503622,"rsi_14":42.9,"sma_20":530.66,"sma_60":513.54,"sma_120":512.26},{"date":"2025-02-13","open":515.78,"high":518.48,"low":510.79,"close":517.17,"volume":502530,"rsi_14":42.61,"sma_20":531.06,"sma_60":513.21,"sma_120":512.56},{"date":"2025-02-14","open":516.38,"high":519.37,"low":512.97,"close":514.67,"volume":353808,"rsi_14":34.21,"sma_20":531.19,"sma_60":513.07,"sma_120":512.87},{"date":"2025-02-18","open":513.62,"high":514.33,"low":507.3,"close":513.15,"volume":417198,"rsi_14":28.04,"sma_20":531.06,"sma_60":512.95,"sma_120":513.14},{"date":"2025-02-19","open":510.68,"high":517.06,"low":509.15,"close":516.01,"volume":431216,"rsi_14":33.15,"sma_20":530.62,"sma_60":512.92,"sma_120":513.42},{"date":"2025-02-20","open":512.91,"high":513.43,"low":502.54,"close":503.16,"volume":441956,"rsi_14":16.59,"sma_20":529.54,"sma_60":512.67,"sma_120":513.56},{"date":"2025-02-21","open":503.25,"high":503.25,"low":485.86,"close":487.9,"volume":522715,"rsi_14":14.51,"sma_20":527.7,"sma_60":512.15,"sma_120":513.61},{"date":"2025-02-24","open":489.64,"high":501.12,"low":487.93,"close":497.56,"volume":691294,"rsi_14":19.4,"sma_20":526.15,"sma_60":511.78,"sma_120":513.71},{"date":"2025-02-25","open":499.21,"high":505.78,"low":497.78,"close":503.07,"volume":548803,"rsi_14":24.65,"sma_20":524.45,"sma_60":511.51,"sma_120":513.8},{"date":"2025-02-26","open":500.32,"high":507.79,"low":497.5,"close":498.17,"volume":351651,"rsi_14":24.98,"sma_20":522.23,"sma_60":511.1,"sma_120":513.94},{"date":"2025-02-27","open":497.0,"high":500.2,"low":490.77,"close":491.39,"volume":335883,"rsi_14":24.94,"sma_20":519.9,"sma_60":510.64,"sma_120":513.98},{"date":"2025-02-28","open":492.19,"high":499.01,"low":486.65,"close":498.32,"volume":515238,"rsi_14":32.34,"sma_20":517.4,"sma_60":510.31,"sma_120":514.1},{"date":"2025-03-03","open":498.5,"high":499.72,"low":487.84,"close":491.13,"volume":512648,"rsi_14":30.02,"sma_20":514.81,"sma_60":509.88,"sma_120":514.17},{"date":"2025-03-04","open":489.44,"high":492.06,"low":479.4,"close":482.06,"volume":660667,"rsi_14":29.3,"sma_20":511.53,"sma_60":509.32,"sma_120":514.08},{"date":"2025-03-05","open":481.49,"high":490.84,"low":481.09,"close":490.27,"volume":527815,"rsi_14":37.84,"sma_20":508.68,"sma_60":508.78,"sma_120":514.0},{"date":"2025-03-06","open":483.31,"high":490.13,"low":478.35,"close":483.08,"volume":519848,"rsi_14":33.03,"sma_20":505.78,"sma_60":508.22,"sma_120":513.86},{"date":"2025-03-07","open":480.03,"high":485.33,"low":467.91,"close":482.1,"volume":566090,"rsi_14":33.54,"sma_20":503.16,"sma_60":507.63,"sma_120":513.66},{"date":"2025-03-10","open":475.69,"high":476.35,"low":469.98,"close":471.61,"volume":551856,"rsi_14":30.75,"sma_20":500.28,"sma_60":506.92,"sma_120":513.34},{"date":"2025-03-11","open":471.22,"high":471.68,"low":460.41,"close":466.3,"volume":470133,"rsi_14":27.47,"sma_20":497.15,"sma_60":506.15,"sma_120":512.97},{"date":"2025-03-12","open":469.72,"high":470.37,"low":458.57,"close":459.74,"volume":354696,"rsi_14":29.13,"sma_20":494.03,"sma_60":505.17,"sma_120":512.58},{"date":"2025-03-13","open":457.6,"high":459.7,"low":447.48,"close":452.06,"volume":450572,"rsi_14":31.42,"sma_20":490.95,"sma_60":504.13,"sma_120":512.12},{"date":"2025-03-14","open":453.74,"high":458.35,"low":451.76,"close":457.41,"volume":468951,"rsi_14":28.21,"sma_20":487.96,"sma_60":503.28,"sma_120":511.66},{"date":"2025-03-17","open":459.27,"high":464.87,"low":457.12,"close":461.7,"volume":691914,"rsi_14":27.25,"sma_20":485.31,"sma_60":502.6,"sma_120":511.22},{"date":"2025-03-18","open":460.68,"high":460.68,"low":444.76,"close":447.78,"volume":1519795,"rsi_14":24.79,"sma_20":482.04,"sma_60":501.77,"sma_120":510.65},{"date":"2025-03-19","open":451.01,"high":452.9,"low":442.2,"close":449.43,"volume":1095429,"rsi_14":27.87,"sma_20":478.71,"sma_60":501.24,"sma_120":510.14},{"date":"2025-03-20","open":444.66,"high":445.73,"low":412.68,"close":418.77,"volume":1681135,"rsi_14":16.45,"sma_20":474.49,"sma_60":500.19,"sma_120":509.37},{"date":"2025-03-21","open":417.19,"high":435.91,"low":409.5,"close":430.38,"volume":1798672,"rsi_14":25.3,"sma_20":471.62,"sma_60":499.18,"sma_120":508.65},{"date":"2025-03-24","open":437.26,"high":437.26,"low":429.28,"close":429.79,"volume":685634,"rsi_14":27.17,"sma_20":468.23,"sma_60":498.22,"sma_120":507.99},{"date":"2025-03-25","open":428.68,"high":429.3,"low":414.05,"close":421.76,"volume":1383657,"rsi_14":20.03,"sma_20":464.16,"sma_60":497.09,"sma_120":507.29},{"date":"2025-03-26","open":422.61,"high":428.61,"low":420.06,"close":426.77,"volume":745152,"rsi_14":24.89,"sma_20":460.59,"sma_60":496.05,"sma_120":506.66},{"date":"2025-03-27","open":425.25,"high":428.14,"low":419.41,"close":424.89,"volume":559352,"rsi_14":24.69,"sma_20":457.27,"sma_60":495.01,"sma_120":505.98},{"date":"2025-03-28","open":423.66,"high":430.99,"low":416.99,"close":418.25,"volume":661793,"rsi_14":25.56,"sma_20":453.26,"sma_60":493.89,"sma_120":505.23},{"date":"2025-03-31","open":415.54,"high":422.2,"low":412.14,"close":419.74,"volume":858142,"rsi_14":27.9,"sma_20":449.69,"sma_60":492.81,"sma_120":504.44},{"date":"2025-04-01","open":416.85,"high":422.05,"low":409.0,"close":413.72,"volume":1237701,"rsi_14":28.05,"sma_20":446.28,"sma_60":491.65,"sma_120":503.64},{"date":"2025-04-02","open":411.74,"high":425.13,"low":410.78,"close":424.37,"volume":1376752,"rsi_14":37.16,"sma_20":442.98,"sma_60":490.63,"sma_120":502.9},{"date":"2025-04-03","open":410.94,"high":413.15,"low":402.3,"close":404.95,"volume":888191,"rsi_14":28.48,"sma_20":439.08,"sma_60":489.18,"sma_120":501.94},{"date":"2025-04-04","open":396.04,"high":398.52,"low":382.23,"close":383.24,"volume":995771,"rsi_14":21.83,"sma_20":434.13,"sma_60":487.38,"sma_120":500.81},{"date":"2025-04-07","open":374.09,"high":391.99,"low":366.05,"close":382.57,"volume":1232438,"rsi_14":24.13,"sma_20":429.68,"sma_60":485.49,"sma_120":499.65},{"date":"2025-04-08","open":391.98,"high":397.33,"low":370.5,"close":377.5,"volume":925758,"rsi_14":22.22,"sma_20":425.24,"sma_60":483.64,"sma_120":498.4},{"date":"2025-04-09","open":373.41,"high":407.16,"low":367.58,"close":406.13,"volume":1550175,"rsi_14":45.04,"sma_20":422.56,"sma_60":482.19,"sma_120":497.37},{"date":"2025-04-10","open":394.07,"high":396.99,"low":382.58,"close":392.03,"volume":605173,"rsi_14":35.24,"sma_20":419.56,"sma_60":480.39,"sma_120":496.21},{"date":"2025-04-11","open":397.59,"high":402.32,"low":388.98,"close":399.88,"volume":574913,"rsi_14":39.1,"sma_20":416.68,"sma_60":478.57,"sma_120":495.11},{"date":"2025-04-14","open":405.17,"high":410.81,"low":402.69,"close":407.96,"volume":519203,"rsi_14":44.97,"sma_20":414.0,"sma_60":476.83,"sma_120":494.08},{"date":"2025-04-15","open":406.4,"high":410.72,"low":402.41,"close":403.61,"volume":508434,"rsi_14":41.52,"sma_20":411.79,"sma_60":474.96,"sma_120":493.02},{"date":"2025-04-16","open":401.74,"high":408.24,"low":398.09,"close":402.29,"volume":461373,"rsi_14":41.69,"sma_20":409.43,"sma_60":472.92,"sma_120":492.01},{"date":"2025-04-17","open":403.4,"high":407.06,"low":400.97,"close":401.65,"volume":443434,"rsi_14":43.62,"sma_20":408.57,"sma_60":470.87,"sma_120":491.01},{"date":"2025-04-21","open":399.82,"high":399.82,"low":386.66,"close":392.47,"volume":454135,"rsi_14":40.1,"sma_20":406.68,"sma_60":468.66,"sma_120":489.97},{"date":"2025-04-22","open":396.11,"high":401.96,"low":395.6,"close":400.31,"volume":386380,"rsi_14":45.19,"sma_20":405.2,"sma_60":466.53,"sma_120":489.02},{"date":"2025-04-23","open":412.31,"high":420.2,"low":404.55,"close":406.49,"volume":433870,"rsi_14":43.38,"sma_20":404.44,"sma_60":464.35,"sma_120":488.12},{"date":"2025-04-24","open":406.38,"high":418.59,"low":406.26,"close":417.85,"volume":574851,"rsi_14":55.08,"sma_20":404.0,"sma_60":462.27,"sma_120":487.29},{"date":"2025-04-25","open":415.84,"high":417.8,"low":411.2,"close":416.09,"volume":714584,"rsi_14":65.35,"sma_20":403.56,"sma_60":460.24,"sma_120":486.44},{"date":"2025-04-28","open":416.0,"high":418.31,"low":410.93,"close":415.81,"volume":561311,"rsi_14":65.59,"sma_20":403.43,"sma_60":458.03,"sma_120":485.72},{"date":"2025-04-29","open":416.09,"high":422.15,"low":416.09,"close":420.59,"volume":374238,"rsi_14":70.26,"sma_20":403.48,"sma_60":455.99,"sma_120":485.02},{"date":"2025-04-30","open":416.39,"high":421.64,"low":411.28,"close":421.08,"volume":683436,"rsi_14":59.56,"sma_20":403.84,"sma_60":453.88,"sma_120":484.32},{"date":"2025-05-01","open":421.63,"high":425.52,"low":419.35,"close":419.6,"volume":552123,"rsi_14":71.02,"sma_20":403.61,"sma_60":451.76,"sma_120":483.54},{"date":"2025-05-02","open":425.88,"high":431.15,"low":425.74,"close":427.49,"volume":398616,"rsi_14":71.03,"sma_20":404.73,"sma_60":449.86,"sma_120":482.63},{"date":"2025-05-05","open":426.36,"high":431.05,"low":425.41,"close":426.98,"volume":662277,"rsi_14":66.38,"sma_20":406.92,"sma_60":448.07,"sma_120":481.68},{"date":"2025-05-06","open":417.55,"high":439.17,"low":409.98,"close":432.92,"volume":963724,"rsi_14":74.57,"sma_20":409.44,"sma_60":446.47,"sma_120":480.73},{"date":"2025-05-07","open":433.25,"high":442.55,"low":432.18,"close":437.85,"volume":667992,"rsi_14":78.11,"sma_20":412.45,"sma_60":444.95,"sma_120":479.8},{"date":"2025-05-08","open":440.16,"high":443.44,"low":435.43,"close":437.43,"volume":437591,"rsi_14":78.38,"sma_20":414.02,"sma_60":443.54,"sma_120":478.86},{"date":"2025-05-09","open":437.43,"high":438.33,"low":430.93,"close":432.5,"volume":415520,"rsi_14":84.04,"sma_20":416.04,"sma_60":442.18,"sma_120":477.86},{"date":"2025-05-12","open":443.06,"high":447.41,"low":440.46,"close":446.95,"volume":511589,"rsi_14":85.66,"sma_20":418.4,"sma_60":441.01,"sma_120":477.11},{"date":"2025-05-13","open":445.91,"high":451.73,"low":444.6,"close":448.7,"volume":531454,"rsi_14":84.62,"sma_20":420.43,"sma_60":439.91,"sma_120":476.49},{"date":"2025-05-14","open":449.0,"high":449.29,"low":443.89,"close":446.1,"volume":450613,"rsi_14":77.05,"sma_20":422.56,"sma_60":438.8,"sma_120":475.87},{"date":"2025-05-15","open":446.11,"high":449.1,"low":443.55,"close":446.49,"volume":569180,"rsi_14":79.9,"sma_20":424.77,"sma_60":437.64,"sma_120":475.28},{"date":"2025-05-16","open":446.23,"high":448.83,"low":443.57,"close":448.29,"volume":407128,"rsi_14":81.02,"sma_20":427.1,"sma_60":436.72,"sma_120":474.7},{"date":"2025-05-19","open":444.94,"high":450.25,"low":441.08,"close":449.52,"volume":298624,"rsi_14":79.64,"sma_20":429.95,"sma_60":436.08,"sma_120":474.12},{"date":"2025-05-20","open":448.3,"high":449.87,"low":445.51,"close":447.9,"volume":328189,"rsi_14":76.85,"sma_20":432.33,"sma_60":435.25,"sma_120":473.52},{"date":"2025-05-21","open":443.63,"high":450.6,"low":442.9,"close":442.91,"volume":495038,"rsi_14":71.81,"sma_20":434.15,"sma_60":434.25,"sma_120":472.88},{"date":"2025-05-22","open":443.49,"high":447.08,"low":442.18,"close":443.66,"volume":461989,"rsi_14":67.46,"sma_20":435.44,"sma_60":433.34,"sma_120":472.22},{"date":"2025-05-23","open":439.13,"high":441.14,"low":436.85,"close":438.36,"volume":440448,"rsi_14":61.14,"sma_20":436.56,"sma_60":432.46,"sma_120":471.55},{"date":"2025-05-27","open":443.92,"high":446.32,"low":443.15,"close":444.86,"volume":426588,"rsi_14":61.56,"sma_20":438.01,"sma_60":431.57,"sma_120":470.94},{"date":"2025-05-28","open":444.47,"high":445.5,"low":434.67,"close":435.18,"volume":468980,"rsi_14":47.63,"sma_20":438.74,"sma_60":430.64,"sma_120":470.26},{"date":"2025-05-29","open":436.36,"high":437.84,"low":431.8,"close":435.57,"volume":743504,"rsi_14":48.35,"sma_20":439.46,"sma_60":429.86,"sma_120":469.59},{"date":"2025-05-30","open":435.89,"high":437.42,"low":430.04,"close":436.42,"volume":2049055,"rsi_14":53.75,"sma_20":440.3,"sma_60":428.96,"sma_120":468.87},{"date":"2025-06-02","open":432.27,"high":434.12,"low":424.72,"close":429.86,"volume":583312,"rsi_14":30.76,"sma_20":440.42,"sma_60":428.08,"sma_120":468.15},{"date":"2025-06-03","open":428.11,"high":432.82,"low":424.44,"close":432.23,"volume":595276,"rsi_14":31.71,"sma_20":440.68,"sma_60":427.25,"sma_120":467.44},{"date":"2025-06-04","open":433.43,"high":433.43,"low":424.87,"close":425.62,"volume":756148,"rsi_14":29.12,"sma_20":440.32,"sma_60":426.48,"sma_120":466.7},{"date":"2025-06-05","open":425.96,"high":425.96,"low":419.68,"close":421.26,"volume":672211,"rsi_14":26.2,"sma_20":439.49,"sma_60":425.73,"sma_120":465.94},{"date":"2025-06-06","open":423.34,"high":425.27,"low":416.97,"close":422.55,"volume":863326,"rsi_14":25.49,"sma_20":438.75,"sma_60":425.11,"sma_120":465.14},{"date":"2025-06-09","open":423.73,"high":426.29,"low":420.33,"close":421.53,"volume":509133,"rsi_14":23.24,"sma_20":438.2,"sma_60":424.6,"sma_120":464.37},{"date":"2025-06-10","open":423.06,"high":430.19,"low":419.86,"close":422.48,"volume":913241,"rsi_14":25.38,"sma_20":436.97,"sma_60":424.02,"sma_120":463.65},{"date":"2025-06-11","open":421.15,"high":424.87,"low":411.59,"close":413.5,"volume":1042082,"rsi_14":23.56,"sma_20":435.21,"sma_60":423.21,"sma_120":462.91},{"date":"2025-06-12","open":412.2,"high":416.74,"low":410.92,"close":413.59,"volume":1023837,"rsi_14":22.64,"sma_20":433.59,"sma_60":422.64,"sma_120":462.21},{"date":"2025-06-13","open":409.07,"high":413.26,"low":404.51,"close":404.97,"volume":558781,"rsi_14":21.35,"sma_20":431.51,"sma_60":421.9,"sma_120":461.57},{"date":"2025-06-16","open":408.6,"high":409.98,"low":405.77,"close":409.12,"volume":680457,"rsi_14":18.04,"sma_20":429.55,"sma_60":421.74,"sma_120":460.97},{"date":"2025-06-17","open":406.84,"high":409.95,"low":404.0,"close":404.68,"volume":459979,"rsi_14":19.91,"sma_20":427.31,"sma_60":421.31,"sma_120":460.25},{"date":"2025-06-18","open":404.24,"high":406.64,"low":398.84,"close":399.37,"volume":712192,"rsi_14":17.45,"sma_20":424.89,"sma_60":420.81,"sma_120":459.52},{"date":"2025-06-20","open":399.47,"high":401.25,"low":390.16,"close":392.94,"volume":1951484,"rsi_14":14.47,"sma_20":422.39,"sma_60":420.33,"sma_120":458.71},{"date":"2025-06-23","open":394.01,"high":398.52,"low":390.71,"close":398.5,"volume":1715873,"rsi_14":23.94,"sma_20":420.13,"sma_60":419.86,"sma_120":457.95},{"date":"2025-06-24","open":400.89,"high":402.31,"low":395.26,"close":400.39,"volume":935956,"rsi_14":23.33,"sma_20":418.23,"sma_60":419.45,"sma_120":457.23},{"date":"2025-06-25","open":403.14,"high":404.31,"low":397.38,"close":402.64,"volume":832236,"rsi_14":29.24,"sma_20":416.12,"sma_60":419.19,"sma_120":456.54},{"date":"2025-06-26","open":404.69,"high":404.96,"low":398.47,"close":404.6,"volume":897467,"rsi_14":34.27,"sma_20":414.59,"sma_60":418.94,"sma_120":455.87},{"date":"2025-06-27","open":403.68,"high":408.56,"low":400.01,"close":402.76,"volume":1040422,"rsi_14":31.5,"sma_20":412.95,"sma_60":418.75,"sma_120":455.2},{"date":"2025-06-30","open":404.11,"high":406.58,"low":402.12,"close":404.22,"volume":957682,"rsi_14":33.95,"sma_20":411.34,"sma_60":418.42,"sma_120":454.52},{"date":"2025-07-01","open":403.54,"high":409.76,"low":401.47,"close":406.7,"volume":1299360,"rsi_14":35.77,"sma_20":410.18,"sma_60":418.45,"sma_120":453.81},{"date":"2025-07-02","open":405.16,"high":407.24,"low":392.19,"close":395.44,"volume":816328,"rsi_14":34.36,"sma_20":408.34,"sma_60":418.65,"sma_120":453.01},{"date":"2025-07-03","open":398.07,"high":402.25,"low":395.17,"close":400.28,"volume":341174,"rsi_14":39.35,"sma_20":407.08,"sma_60":418.94,"sma_120":452.22},{"date":"2025-07-07","open":398.07,"high":401.91,"low":395.0,"close":399.73,"volume":786479,"rsi_14":45.19,"sma_20":406.0,"sma_60":419.31,"sma_120":451.48},{"date":"2025-07-08","open":400.05,"high":403.95,"low":398.49,"close":399.15,"volume":449172,"rsi_14":40.2,"sma_20":404.83,"sma_60":419.2,"sma_120":450.69},{"date":"2025-07-09","open":399.35,"high":401.6,"low":391.24,"close":394.44,"volume":626121,"rsi_14":39.98,"sma_20":403.47,"sma_60":419.24,"sma_120":449.81},{"date":"2025-07-10","open":392.61,"high":394.09,"low":386.75,"close":387.78,"volume":809174,"rsi_14":38.96,"sma_20":401.74,"sma_60":419.04,"sma_120":448.8},{"date":"2025-07-11","open":385.25,"high":386.05,"low":373.87,"close":374.4,"volume":817866,"rsi_14":34.4,"sma_20":399.78,"sma_60":418.48,"sma_120":447.65},{"date":"2025-07-14","open":373.5,"high":375.84,"low":370.69,"close":373.28,"volume":1095055,"rsi_14":27.06,"sma_20":397.77,"sma_60":417.97,"sma_120":446.47},{"date":"2025-07-15","open":374.77,"high":374.9,"low":358.5,"close":359.87,"volume":1107847,"rsi_14":19.53,"sma_20":395.51,"sma_60":417.26,"sma_120":445.09},{"date":"2025-07-16","open":360.51,"high":363.58,"low":356.7,"close":363.58,"volume":1425901,"rsi_14":21.26,"sma_20":393.24,"sma_60":416.63,"sma_120":443.75},{"date":"2025-07-17","open":363.35,"high":368.73,"low":352.37,"close":361.41,"volume":1045406,"rsi_14":18.32,"sma_20":391.07,"sma_60":416.11,"sma_120":442.39},{"date":"2025-07-18","open":361.2,"high":361.2,"low":352.64,"close":355.4,"volume":1318630,"rsi_14":17.27,"sma_20":388.88,"sma_60":415.36,"sma_120":440.95},{"date":"2025-07-21","open":356.64,"high":357.0,"low":352.29,"close":353.1,"volume":952999,"rsi_14":15.07,"sma_20":386.88,"sma_60":414.47,"sma_120":439.41},{"date":"2025-07-22","open":354.95,"high":360.49,"low":353.57,"close":356.52,"volume":1169968,"rsi_14":16.15,"sma_20":384.78,"sma_60":413.45,"sma_120":437.86},{"date":"2025-07-23","open":358.4,"high":360.02,"low":354.27,"close":357.98,"volume":770416,"rsi_14":20.88,"sma_20":382.66,"sma_60":412.48,"sma_120":436.36},{"date":"2025-07-24","open":355.0,"high":358.22,"low":353.72,"close":356.14,"volume":516634,"rsi_14":14.01,"sma_20":380.34,"sma_60":411.49,"sma_120":434.76},{"date":"2025-07-25","open":356.01,"high":359.36,"low":354.24,"close":356.64,"volume":753850,"rsi_14":14.84,"sma_20":377.94,"sma_60":410.42,"sma_120":433.21},{"date":"2025-07-28","open":356.74,"high":357.33,"low":352.47,"close":352.47,"volume":617919,"rsi_14":14.01,"sma_20":375.43,"sma_60":409.28,"sma_120":431.58},{"date":"2025-07-29","open":353.71,"high":353.77,"low":348.64,"close":350.4,"volume":865249,"rsi_14":14.61,"sma_20":372.74,"sma_60":408.13,"sma_120":429.94},{"date":"2025-07-30","open":350.62,"high":352.07,"low":342.0,"close":343.8,"volume":709600,"rsi_14":14.62,"sma_20":369.59,"sma_60":406.73,"sma_120":428.3},{"date":"2025-07-31","open":343.25,"high":345.5,"low":337.4,"close":338.65,"volume":897841,"rsi_14":16.86,"sma_20":366.75,"sma_60":405.26,"sma_120":426.67},{"date":"2025-08-01","open":334.66,"high":335.83,"low":326.93,"close":328.54,"volume":1286153,"rsi_14":14.45,"sma_20":363.16,"sma_60":403.52,"sma_120":424.99},{"date":"2025-08-04","open":331.0,"high":337.29,"low":330.04,"close":336.71,"volume":1619687,"rsi_14":29.92,"sma_20":360.01,"sma_60":401.83,"sma_120":423.39},{"date":"2025-08-05","open":242.49,"high":247.99,"low":231.0,"close":243.93,"volume":4541162,"rsi_14":9.23,"sma_20":352.25,"sma_60":398.61,"sma_120":421.07},{"date":"2025-08-06","open":244.0,"high":250.5,"low":240.58,"close":243.71,"volume":2574601,"rsi_14":9.36,"sma_20":344.72,"sma_60":395.46,"sma_120":418.82},{"date":"2025-08-07","open":246.92,"high":246.92,"low":228.9,"close":229.69,"volume":2913771,"rsi_14":8.87,"sma_20":336.81,"sma_60":391.84,"sma_120":416.43},{"date":"2025-08-08","open":230.07,"high":233.1,"low":227.14,"close":229.0,"volume":2105657,"rsi_14":8.96,"sma_20":329.54,"sma_60":388.18,"sma_120":414.05},{"date":"2025-08-11","open":228.11,"high":235.4,"low":225.78,"close":225.98,"volume":2008886,"rsi_14":6.72,"sma_20":322.18,"sma_60":384.51,"sma_120":411.65},{"date":"2025-08-12","open":226.12,"high":229.67,"low":223.65,"close":229.39,"volume":1585028,"rsi_14":7.91,"sma_20":315.65,"sma_60":380.89,"sma_120":409.26},{"date":"2025-08-13","open":230.0,"high":242.69,"low":229.62,"close":242.66,"volume":1678205,"rsi_14":15.44,"sma_20":309.61,"sma_60":377.47,"sma_120":407.09},{"date":"2025-08-14","open":240.83,"high":244.7,"low":237.81,"close":243.07,"volume":1982703,"rsi_14":15.39,"sma_20":303.69,"sma_60":374.03,"sma_120":405.05},{"date":"2025-08-15","open":243.26,"high":245.03,"low":238.63,"close":238.69,"volume":1615978,"rsi_14":15.37,"sma_20":297.85,"sma_60":370.54,"sma_120":402.9},{"date":"2025-08-18","open":239.71,"high":242.2,"low":237.66,"close":238.94,"volume":1927044,"rsi_14":15.7,"sma_20":292.15,"sma_60":367.14,"sma_120":400.7},{"date":"2025-08-19","open":240.0,"high":248.14,"low":239.65,"close":242.88,"volume":1511874,"rsi_14":18.43,"sma_20":286.46,"sma_60":363.79,"sma_120":398.57},{"date":"2025-08-20","open":243.18,"high":248.79,"low":242.54,"close":244.2,"volume":1301112,"rsi_14":19.73,"sma_20":280.77,"sma_60":360.56,"sma_120":396.51},{"date":"2025-08-21","open":243.72,"high":247.38,"low":242.31,"close":244.66,"volume":1722805,"rsi_14":21.34,"sma_20":275.2,"sma_60":357.22,"sma_120":394.39},{"date":"2025-08-22","open":246.41,"high":252.13,"low":245.04,"close":249.9,"volume":1274248,"rsi_14":19.73,"sma_20":269.86,"sma_60":354.13,"sma_120":392.38},{"date":"2025-08-25","open":249.5,"high":249.5,"low":241.2,"close":241.47,"volume":1209999,"rsi_14":47.92,"sma_20":264.31,"sma_60":350.9,"sma_120":390.38},{"date":"2025-08-26","open":241.05,"high":244.23,"low":241.05,"close":243.13,"volume":2532946,"rsi_14":49.52,"sma_20":258.95,"sma_60":347.68,"sma_120":388.32},{"date":"2025-08-27","open":242.62,"high":246.38,"low":242.47,"close":246.36,"volume":1037932,"rsi_14":66.77,"sma_20":254.08,"sma_60":344.62,"sma_120":386.35},{"date":"2025-08-28","open":247.24,"high":248.56,"low":245.15,"close":247.73,"volume":881784,"rsi_14":68.59,"sma_20":249.53,"sma_60":341.54,"sma_120":384.39},{"date":"2025-08-29","open":247.68,"high":251.36,"low":247.06,"close":251.19,"volume":920293,"rsi_14":74.8,"sma_20":245.66,"sma_60":338.63,"sma_120":382.56},{"date":"2025-09-02","open":248.26,"high":251.07,"low":247.2,"close":250.91,"volume":1057605,"rsi_14":72.56,"sma_20":241.37,"sma_60":335.8,"sma_120":380.76},{"date":"2025-09-03","open":249.5,"high":250.19,"low":245.06,"close":247.58,"volume":974341,"rsi_14":56.51,"sma_20":241.56,"sma_60":332.88,"sma_120":378.99},{"date":"2025-09-04","open":246.8,"high":246.8,"low":236.28,"close":236.73,"volume":1251115,"rsi_14":43.42,"sma_20":241.21,"sma_60":329.8,"sma_120":377.2},{"date":"2025-09-05","open":237.88,"high":246.07,"low":237.47,"close":245.91,"volume":1304556,"rsi_14":56.81,"sma_20":242.02,"sma_60":326.86,"sma_120":375.44},{"date":"2025-09-08","open":245.76,"high":247.48,"low":239.76,"close":246.26,"volume":1420549,"rsi_14":56.89,"sma_20":242.88,"sma_60":324.07,"sma_120":373.64},{"date":"2025-09-09","open":244.21,"high":246.6,"low":241.58,"close":246.28,"volume":1024864,"rsi_14":53.46,"sma_20":243.9,"sma_60":321.28,"sma_120":371.96},{"date":"2025-09-10","open":244.93,"high":245.42,"low":231.33,"close":232.59,"volume":1259992,"rsi_14":40.57,"sma_20":244.06,"sma_60":318.41,"sma_120":370.16},{"date":"2025-09-11","open":233.84,"high":242.0,"low":233.0,"close":241.12,"volume":1381523,"rsi_14":47.46,"sma_20":243.98,"sma_60":315.61,"sma_120":368.68},{"date":"2025-09-12","open":244.66,"high":247.84,"low":242.91,"close":247.33,"volume":2214246,"rsi_14":48.18,"sma_20":244.19,"sma_60":312.99,"sma_120":367.15},{"date":"2025-09-15","open":251.5,"high":253.3,"low":246.59,"close":246.89,"volume":2560463,"rsi_14":54.33,"sma_20":244.6,"sma_60":310.44,"sma_120":365.63},{"date":"2025-09-16","open":246.24,"high":251.87,"low":244.99,"close":250.88,"volume":2021074,"rsi_14":55.97,"sma_20":245.2,"sma_60":308.08,"sma_120":364.2},{"date":"2025-09-17","open":251.73,"high":256.6,"low":251.15,"close":253.92,"volume":1431025,"rsi_14":55.84,"sma_20":245.75,"sma_60":305.67,"sma_120":362.76},{"date":"2025-09-18","open":256.5,"high":257.49,"low":251.3,"close":253.02,"volume":2190570,"rsi_14":54.12,"sma_20":246.19,"sma_60":303.21,"sma_120":361.33},{"date":"2025-09-19","open":253.87,"high":257.33,"low":252.5,"close":256.39,"volume":4285645,"rsi_14":54.05,"sma_20":246.78,"sma_60":300.77,"sma_120":359.98},{"date":"2025-09-22","open":253.96,"high":262.31,"low":253.96,"close":260.13,"volume":1762965,"rsi_14":56.82,"sma_20":247.29,"sma_60":298.37,"sma_120":358.65},{"date":"2025-09-23","open":260.01,"high":261.85,"low":255.57,"close":257.98,"volume":1482477,"rsi_14":57.82,"sma_20":248.12,"sma_60":295.95,"sma_120":357.35},{"date":"2025-09-24","open":258.28,"high":263.42,"low":256.69,"close":262.82,"volume":1419820,"rsi_14":71.58,"sma_20":249.1,"sma_60":293.6,"sma_120":356.01},{"date":"2025-09-25","open":260.83,"high":263.06,"low":257.17,"close":262.4,"volume":1904159,"rsi_14":65.95,"sma_20":249.9,"sma_60":291.19,"sma_120":354.82},{"date":"2025-09-26","open":261.86,"high":265.85,"low":260.92,"close":264.09,"volume":1305935,"rsi_14":66.81,"sma_20":250.72,"sma_60":289.0,"sma_120":353.83},{"date":"2025-09-29","open":265.62,"high":265.62,"low":260.75,"close":261.19,"volume":1260001,"rsi_14":63.33,"sma_20":251.22,"sma_60":286.68,"sma_120":352.81},{"date":"2025-09-30","open":260.21,"high":265.0,"low":258.46,"close":262.87,"volume":2272175,"rsi_14":84.49,"sma_20":251.82,"sma_60":284.4,"sma_120":351.86},{"date":"2025-10-01","open":261.9,"high":264.9,"low":242.26,"close":251.0,"volume":2622366,"rsi_14":60.46,"sma_20":251.99,"sma_60":281.93,"sma_120":350.57},{"date":"2025-10-02","open":251.44,"high":258.19,"low":250.24,"close":257.23,"volume":1240025,"rsi_14":60.47,"sma_20":253.01,"sma_60":279.65,"sma_120":349.44},{"date":"2025-10-03","open":257.63,"high":261.84,"low":255.28,"close":257.2,"volume":1089706,"rsi_14":61.0,"sma_20":253.58,"sma_60":277.47,"sma_120":348.25},{"date":"2025-10-06","open":258.93,"high":260.67,"low":255.0,"close":256.43,"volume":1075176,"rsi_14":56.36,"sma_20":254.09,"sma_60":275.5,"sma_120":346.99},{"date":"2025-10-07","open":259.28,"high":259.28,"low":245.01,"close":245.27,"volume":1403995,"rsi_14":41.64,"sma_20":254.04,"sma_60":273.37,"sma_120":345.67},{"date":"2025-10-08","open":247.19,"high":248.75,"low":242.11,"close":243.99,"volume":1365586,"rsi_14":41.34,"sma_20":254.61,"sma_60":271.44,"sma_120":344.35},{"date":"2025-10-09","open":244.01,"high":249.19,"low":242.98,"close":244.5,"volume":766110,"rsi_14":37.93,"sma_20":254.78,"sma_60":269.45,"sma_120":343.04},{"date":"2025-10-10","open":246.24,"high":247.16,"low":239.44,"close":239.45,"volume":874152,"rsi_14":29.56,"sma_20":254.38,"sma_60":267.42,"sma_120":341.77},{"date":"2025-10-13","open":242.25,"high":245.95,"low":237.14,"close":245.36,"volume":767336,"rsi_14":38.39,"sma_20":254.31,"sma_60":265.59,"sma_120":340.48},{"date":"2025-10-14","open":243.29,"high":249.45,"low":241.36,"close":246.73,"volume":726911,"rsi_14":34.19,"sma_20":254.1,"sma_60":263.81,"sma_120":339.14},{"date":"2025-10-15","open":246.86,"high":247.7,"low":234.41,"close":236.79,"volume":899177,"rsi_14":28.8,"sma_20":253.24,"sma_60":261.82,"sma_120":337.64},{"date":"2025-10-16","open":239.13,"high":242.27,"low":234.71,"close":236.18,"volume":881443,"rsi_14":26.47,"sma_20":252.4,"sma_60":259.79,"sma_120":336.14},{"date":"2025-10-17","open":236.5,"high":238.75,"low":234.0,"close":235.73,"volume":2216414,"rsi_14":27.61,"sma_20":251.37,"sma_60":257.78,"sma_120":334.64},{"date":"2025-10-20","open":237.99,"high":240.39,"low":236.15,"close":239.48,"volume":716679,"rsi_14":30.15,"sma_20":250.33,"sma_60":255.83,"sma_120":333.13},{"date":"2025-10-21","open":241.06,"high":261.1,"low":239.62,"close":258.17,"volume":1314989,"rsi_14":55.45,"sma_20":250.34,"sma_60":254.26,"sma_120":331.77},{"date":"2025-10-22","open":253.64,"high":257.28,"low":250.91,"close":251.03,"volume":1108240,"rsi_14":45.35,"sma_20":249.75,"sma_60":252.6,"sma_120":330.36},{"date":"2025-10-23","open":250.02,"high":251.84,"low":246.66,"close":250.92,"volume":949689,"rsi_14":45.3,"sma_20":249.18,"sma_60":251.05,"sma_120":328.89},{"date":"2025-10-24","open":253.46,"high":253.68,"low":249.93,"close":250.21,"volume":543199,"rsi_14":45.34,"sma_20":248.49,"sma_60":249.58,"sma_120":327.42},{"date":"2025-10-27","open":252.29,"high":257.69,"low":251.36,"close":255.58,"volume":777202,"rsi_14":58.47,"sma_20":248.21,"sma_60":248.36,"sma_120":325.94},{"date":"2025-10-28","open":253.71,"high":256.17,"low":252.23,"close":252.7,"volume":1046498,"rsi_14":56.97,"sma_20":247.7,"sma_60":246.96,"sma_120":324.4},{"date":"2025-10-29","open":253.09,"high":255.0,"low":247.24,"close":249.74,"volume":1136863,"rsi_14":54.03,"sma_20":247.63,"sma_60":247.06,"sma_120":322.83},{"date":"2025-10-30","open":249.01,"high":253.0,"low":247.6,"close":248.4,"volume":623428,"rsi_14":57.31,"sma_20":247.19,"sma_60":247.14,"sma_120":321.3},{"date":"2025-10-31","open":247.02,"high":249.38,"low":244.5,"close":248.34,"volume":870606,"rsi_14":52.69,"sma_20":246.75,"sma_60":247.45,"sma_120":319.65},{"date":"2025-11-03","open":248.69,"high":248.69,"low":241.8,"close":245.92,"volume":1288236,"rsi_14":49.28,"sma_20":246.22,"sma_60":247.73,"sma_120":317.96},{"date":"2025-11-04","open":252.37,"high":253.54,"low":223.23,"close":227.17,"volume":1861987,"rsi_14":42.63,"sma_20":245.32,"sma_60":247.75,"sma_120":316.13},{"date":"2025-11-05","open":228.97,"high":237.46,"low":224.86,"close":237.12,"volume":1316304,"rsi_14":50.63,"sma_20":244.98,"sma_60":247.88,"sma_120":314.39},{"date":"2025-11-06","open":237.64,"high":238.72,"low":222.54,"close":226.44,"volume":1087139,"rsi_14":44.52,"sma_20":244.07,"sma_60":247.61,"sma_120":312.54},{"date":"2025-11-07","open":224.88,"high":230.68,"low":222.73,"close":230.57,"volume":771937,"rsi_14":44.77,"sma_20":243.63,"sma_60":247.4,"sma_120":310.71},{"date":"2025-11-10","open":230.91,"high":231.71,"low":226.17,"close":228.64,"volume":863063,"rsi_14":28.42,"sma_20":242.79,"sma_60":247.23,"sma_120":308.89},{"date":"2025-11-11","open":227.74,"high":232.65,"low":225.29,"close":231.54,"volume":663763,"rsi_14":34.82,"sma_20":242.03,"sma_60":247.11,"sma_120":307.12},{"date":"2025-11-12","open":231.75,"high":233.89,"low":229.8,"close":230.13,"volume":813697,"rsi_14":34.13,"sma_20":241.7,"sma_60":246.9,"sma_120":305.35},{"date":"2025-11-13","open":228.29,"high":234.1,"low":225.65,"close":230.17,"volume":1142797,"rsi_14":34.54,"sma_20":241.4,"sma_60":246.66,"sma_120":303.61},{"date":"2025-11-14","open":230.81,"high":233.59,"low":229.41,"close":231.03,"volume":772667,"rsi_14":29.65,"sma_20":241.17,"sma_60":246.44,"sma_120":301.83},{"date":"2025-11-17","open":230.05,"high":230.9,"low":225.53,"close":226.89,"volume":782672,"rsi_14":29.04,"sma_20":240.54,"sma_60":246.05,"sma_120":300.09},{"date":"2025-11-18","open":225.0,"high":227.91,"low":223.02,"close":226.32,"volume":992957,"rsi_14":30.21,"sma_20":238.94,"sma_60":245.8,"sma_120":298.35},{"date":"2025-11-19","open":226.36,"high":228.32,"low":222.85,"close":225.89,"volume":816430,"rsi_14":30.68,"sma_20":237.69,"sma_60":245.51,"sma_120":296.59},{"date":"2025-11-20","open":227.14,"high":228.45,"low":222.6,"close":224.13,"volume":885629,"rsi_14":29.81,"sma_20":236.35,"sma_60":245.14,"sma_120":294.88},{"date":"2025-11-21","open":223.55,"high":240.25,"low":223.07,"close":234.18,"volume":1470424,"rsi_14":41.32,"sma_20":235.55,"sma_60":244.92,"sma_120":293.23},{"date":"2025-11-24","open":233.86,"high":234.76,"low":227.03,"close":230.24,"volume":1802687,"rsi_14":52.91,"sma_20":234.28,"sma_60":244.57,"sma_120":291.6},{"date":"2025-11-25","open":229.48,"high":236.11,"low":229.48,"close":235.38,"volume":744744,"rsi_14":48.19,"sma_20":233.41,"sma_60":244.31,"sma_120":290.05},{"date":"2025-11-26","open":234.88,"high":236.04,"low":230.88,"close":231.25,"volume":637905,"rsi_14":55.8,"sma_20":232.49,"sma_60":244.04,"sma_120":288.46},{"date":"2025-11-28","open":230.8,"high":233.63,"low":230.61,"close":232.74,"volume":421000,"rsi_14":52.8,"sma_20":231.7,"sma_60":243.97,"sma_120":286.89},{"date":"2025-12-01","open":231.77,"high":235.0,"low":230.2,"close":230.78,"volume":966868,"rsi_14":52.76,"sma_20":230.83,"sma_60":243.72,"sma_120":285.29},{"date":"2025-12-02","open":230.55,"high":230.6,"low":226.96,"close":228.62,"volume":1100318,"rsi_14":46.17,"sma_20":229.96,"sma_60":243.42,"sma_120":283.75},{"date":"2025-12-03","open":228.66,"high":232.43,"low":227.66,"close":231.91,"volume":714191,"rsi_14":52.23,"sma_20":230.2,"sma_60":243.19,"sma_120":282.23},{"date":"2025-12-04","open":233.87,"high":235.74,"low":230.39,"close":232.1,"volume":663662,"rsi_14":52.41,"sma_20":229.95,"sma_60":243.18,"sma_120":280.79},{"date":"2025-12-05","open":231.4,"high":233.81,"low":228.49,"close":229.77,"volume":656933,"rsi_14":48.48,"sma_20":230.11,"sma_60":242.99,"sma_120":279.3},{"date":"2025-12-08","open":229.01,"high":229.01,"low":225.8,"close":227.28,"volume":1175549,"rsi_14":50.49,"sma_20":229.95,"sma_60":242.65,"sma_120":277.82},{"date":"2025-12-09","open":226.5,"high":232.18,"low":226.07,"close":229.38,"volume":735729,"rsi_14":53.69,"sma_20":229.99,"sma_60":242.36,"sma_120":276.4},{"date":"2025-12-10","open":228.67,"high":232.48,"low":225.24,"close":230.88,"volume":862645,"rsi_14":55.87,"sma_20":229.95,"sma_60":242.03,"sma_120":275.05},{"date":"2025-12-11","open":230.87,"high":235.5,"low":229.2,"close":232.66,"volume":654691,"rsi_14":60.02,"sma_20":230.08,"sma_60":241.67,"sma_120":273.67},{"date":"2025-12-12","open":233.67,"high":235.71,"low":232.08,"close":233.89,"volume":906843,"rsi_14":49.57,"sma_20":230.27,"sma_60":241.36,"sma_120":272.28},{"date":"2025-12-15","open":237.3,"high":246.85,"low":237.21,"close":246.35,"volume":1510181,"rsi_14":69.07,"sma_20":231.03,"sma_60":241.19,"sma_120":270.98},{"date":"2025-12-16","open":247.23,"high":248.45,"low":244.65,"close":247.34,"volume":1223375,"rsi_14":65.7,"sma_20":232.05,"sma_60":240.97,"sma_120":269.67},{"date":"2025-12-17","open":246.77,"high":256.89,"low":246.43,"close":251.29,"volume":1189198,"rsi_14":76.42,"sma_20":233.3,"sma_60":240.86,"sma_120":268.41},{"date":"2025-12-18","open":252.05,"high":254.53,"low":246.18,"close":249.57,"volume":1170264,"rsi_14":72.06,"sma_20":234.49,"sma_60":240.64,"sma_120":267.12},{"date":"2025-12-19","open":250.15,"high":253.52,"low":246.85,"close":250.76,"volume":3380994,"rsi_14":76.73,"sma_20":235.82,"sma_60":240.45,"sma_120":265.82},{"date":"2025-12-22","open":251.0,"high":253.7,"low":249.64,"close":250.46,"volume":649347,"rsi_14":80.74,"sma_20":236.63,"sma_60":240.22,"sma_120":264.61},{"date":"2025-12-23","open":250.79,"high":251.92,"low":248.63,"close":250.38,"volume":744404,"rsi_14":78.58,"sma_20":237.64,"sma_60":240.04,"sma_120":263.36},{"date":"2025-12-24","open":249.77,"high":254.41,"low":248.56,"close":251.18,"volume":342186,"rsi_14":78.98,"sma_20":238.43,"sma_60":239.85,"sma_120":262.12},{"date":"2025-12-26","open":251.76,"high":252.71,"low":250.34,"close":252.61,"volume":540126,"rsi_14":85.67,"sma_20":239.5,"sma_60":239.87,"sma_120":260.9},{"date":"2025-12-29","open":251.68,"high":255.51,"low":251.48,"close":253.8,"volume":546980,"rsi_14":93.16,"sma_20":240.55,"sma_60":239.82,"sma_120":259.73},{"date":"2025-12-30","open":252.12,"high":255.5,"low":250.9,"close":254.59,"volume":680869,"rsi_14":92.86,"sma_20":241.74,"sma_60":239.77,"sma_120":258.62},{"date":"2025-12-31","open":252.75,"high":255.64,"low":251.66,"close":252.28,"volume":581973,"rsi_14":85.41,"sma_20":242.92,"sma_60":239.7,"sma_120":257.6},{"date":"2026-01-02","open":250.39,"high":252.28,"low":236.89,"close":237.03,"volume":910181,"rsi_14":55.0,"sma_20":243.18,"sma_60":239.57,"sma_120":256.47},{"date":"2026-01-05","open":235.61,"high":245.88,"low":235.0,"close":239.37,"volume":984764,"rsi_14":56.12,"sma_20":243.54,"sma_60":239.49,"sma_120":255.46},{"date":"2026-01-06","open":239.6,"high":246.57,"low":238.17,"close":244.78,"volume":903391,"rsi_14":47.92,"sma_20":244.29,"sma_60":239.49,"sma_120":254.47},{"date":"2026-01-07","open":244.9,"high":247.64,"low":241.82,"close":245.67,"volume":876663,"rsi_14":47.78,"sma_20":245.21,"sma_60":239.6,"sma_120":253.51},{"date":"2026-01-08","open":243.78,"high":249.94,"low":243.53,"close":246.81,"volume":578264,"rsi_14":43.57,"sma_20":246.08,"sma_60":239.62,"sma_120":252.6},{"date":"2026-01-09","open":249.38,"high":252.63,"low":247.78,"close":248.02,"volume":608458,"rsi_14":47.74,"sma_20":246.94,"sma_60":239.64,"sma_120":251.73},{"date":"2026-01-12","open":248.71,"high":248.95,"low":241.63,"close":242.3,"volume":796890,"rsi_14":39.11,"sma_20":247.42,"sma_60":239.73,"sma_120":250.78},{"date":"2026-01-13","open":241.66,"high":243.13,"low":231.99,"close":235.79,"volume":860068,"rsi_14":33.73,"sma_20":247.52,"sma_60":239.73,"sma_120":249.76},{"date":"2026-01-14","open":236.33,"high":242.89,"low":235.86,"close":238.93,"volume":651614,"rsi_14":38.11,"sma_20":247.15,"sma_60":239.78,"sma_120":248.78},{"date":"2026-01-15","open":239.01,"high":239.45,"low":227.75,"close":230.38,"volume":1405123,"rsi_14":31.39,"sma_20":246.3,"sma_60":239.63,"sma_120":247.73},{"date":"2026-01-16","open":231.87,"high":233.07,"low":226.5,"close":230.67,"volume":903513,"rsi_14":29.96,"sma_20":245.27,"sma_60":239.17,"sma_120":246.71},{"date":"2026-01-20","open":227.5,"high":230.27,"low":221.16,"close":221.83,"volume":1616962,"rsi_14":24.38,"sma_20":243.88,"sma_60":238.68,"sma_120":245.64},{"date":"2026-01-21","open":221.98,"high":233.39,"low":221.98,"close":232.44,"volume":1253716,"rsi_14":34.66,"sma_20":242.97,"sma_60":238.38,"sma_120":244.72},{"date":"2026-01-22","open":233.61,"high":238.56,"low":233.61,"close":237.12,"volume":830944,"rsi_14":39.84,"sma_20":242.3,"sma_60":238.16,"sma_120":243.87},{"date":"2026-01-23","open":236.43,"high":239.25,"low":230.68,"close":231.76,"volume":716800,"rsi_14":45.93,"sma_20":241.37,"sma_60":237.76,"sma_120":243.06},{"date":"2026-01-26","open":233.21,"high":237.09,"low":230.88,"close":236.58,"volume":664000,"rsi_14":47.92,"sma_20":240.64,"sma_60":237.49,"sma_120":242.23},{"date":"2026-01-27","open":235.77,"high":235.77,"low":229.15,"close":232.0,"volume":945300,"rsi_14":40.37,"sma_20":239.61,"sma_60":237.2,"sma_120":242.13},{"date":"2026-01-28","open":233.22,"high":234.25,"low":224.63,"close":225.98,"volume":994500,"rsi_14":36.22,"sma_20":238.22,"sma_60":236.82,"sma_120":241.98},{"date":"2026-01-29","open":224.81,"high":226.63,"low":210.1,"close":212.7,"volume":1628300,"rsi_14":29.6,"sma_20":236.12,"sma_60":236.23,"sma_120":241.84},{"date":"2026-01-30","open":212.6,"high":214.57,"low":207.01,"close":209.61,"volume":1707000,"rsi_14":27.54,"sma_20":233.99,"sma_60":235.62,"sma_120":241.68},{"date":"2026-02-02","open":210.51,"high":211.01,"low":201.78,"close":202.4,"volume":2485500,"rsi_14":27.06,"sma_20":232.26,"sma_60":235.21,"sma_120":241.48},{"date":"2026-02-03","open":147.94,"high":162.0,"low":139.18,"close":160.16,"volume":7311300,"rsi_14":19.18,"sma_20":228.3,"sma_60":233.93,"sma_120":240.9},{"date":"2026-02-04","open":157.18,"high":161.62,"low":149.0,"close":157.83,"volume":3661600,"rsi_14":16.74,"sma_20":223.95,"sma_60":232.79,"sma_120":240.2},{"date":"2026-02-05","open":155.21,"high":157.61,"low":150.27,"close":152.03,"volume":3521300,"rsi_14":17.12,"sma_20":219.27,"sma_60":231.48,"sma_120":239.44},{"date":"2026-02-06","open":151.85,"high":158.24,"low":151.85,"close":156.33,"volume":2316500,"rsi_14":19.82,"sma_20":214.74,"sma_60":230.27,"sma_120":238.75},{"date":"2026-02-09","open":155.61,"high":161.2,"low":155.12,"close":159.75,"volume":1795601,"rsi_14":21.73,"sma_20":237.77,"sma_60":236.56,"sma_120":242.46},{"date":"2026-02-10","open":158.48,"high":164.38,"low":156.91,"close":159.89,"volume":2495083,"rsi_14":20.51,"sma_20":233.21,"sma_60":235.02,"sma_120":240.99},{"date":"2026-02-11","open":160.01,"high":161.71,"low":156.4,"close":161.53,"volume":1974027,"rsi_14":18.12,"sma_20":228.65,"sma_60":233.54,"sma_120":240.3},{"date":"2026-02-12","open":162.2,"high":163.25,"low":152.63,"close":153.63,"volume":2343620,"rsi_14":16.56,"sma_20":223.64,"sma_60":231.97,"sma_120":239.55},{"date":"2026-02-13","open":154.44,"high":158.84,"low":153.46,"close":158.58,"volume":1616699,"rsi_14":18.8,"sma_20":218.84,"sma_60":230.47,"sma_120":238.96},{"date":"2026-02-17","open":157.9,"high":159.37,"low":150.85,"close":156.3,"volume":1776254,"rsi_14":17.83,"sma_20":214.05,"sma_60":228.98,"sma_120":238.35},{"date":"2026-02-18","open":158.18,"high":162.26,"low":156.47,"close":161.25,"volume":1413700,"rsi_14":18.6,"sma_20":187.9,"sma_60":222.09,"sma_120":233.8},{"date":"2026-02-19","open":160.94,"high":162.36,"low":155.71,"close":156.94,"volume":1210800,"rsi_14":20.37,"sma_20":184.13,"sma_60":220.97,"sma_120":233.06},{"date":"2026-02-20","open":155.92,"high":159.81,"low":153.27,"close":153.73,"volume":1388055,"rsi_14":20.35,"sma_20":179.96,"sma_60":219.63,"sma_120":232.27},{"date":"2026-02-23","open":151.77,"high":153.27,"low":144.29,"close":144.97,"volume":1856800,"rsi_14":20.02,"sma_20":175.62,"sma_60":218.21,"sma_120":231.39},{"date":"2026-02-24","open":144.8,"high":151.88,"low":144.8,"close":147.34,"volume":1786302,"rsi_14":18.24,"sma_20":205.29,"sma_60":226.26,"sma_120":237.07},{"date":"2026-02-25","open":147.49,"high":150.35,"low":143.54,"close":149.34,"volume":1651267,"rsi_14":17.54,"sma_20":200.51,"sma_60":224.97,"sma_120":236.29},{"date":"2026-02-26","open":152.12,"high":162.1,"low":151.13,"close":155.8,"volume":2447767,"rsi_14":22.56,"sma_20":196.02,"sma_60":223.73,"sma_120":235.56},{"date":"2026-02-27","open":152.72,"high":157.33,"low":148.79,"close":157.2,"volume":2141619,"rsi_14":23.2,"sma_20":191.54,"sma_60":222.54,"sma_120":234.89},{"date":"2026-03-02","open":154.15,"high":159.81,"low":153.88,"close":159.27,"volume":1366873,"rsi_14":25.96,"sma_20":187.1,"sma_60":221.33,"sma_120":234.22},{"date":"2026-03-03","open":157.47,"high":165.49,"low":155.08,"close":164.78,"volume":1326747,"rsi_14":22.97,"sma_20":183.22,"sma_60":220.24,"sma_120":233.57},{"date":"2026-03-04","open":164.26,"high":167.59,"low":161.01,"close":166.9,"volume":1010093,"rsi_14":21.35,"sma_20":179.78,"sma_60":219.19,"sma_120":232.93},{"date":"2026-03-05","open":166.81,"high":172.14,"low":166.81,"close":170.98,"volume":1911102,"rsi_14":61.46,"sma_20":176.39,"sma_60":218.19,"sma_120":232.31},{"date":"2026-03-06","open":168.98,"high":172.05,"low":165.53,"close":169.0,"volume":1296150,"rsi_14":58.77,"sma_20":173.32,"sma_60":217.22,"sma_120":231.64},{"date":"2026-03-09","open":167.4,"high":169.0,"low":161.21,"close":166.39,"volume":1603664,"rsi_14":54.7,"sma_20":170.1,"sma_60":216.22,"sma_120":231.01},{"date":"2026-03-10","open":163.66,"high":166.57,"low":155.06,"close":159.06,"volume":1845176,"rsi_14":55.27,"sma_20":166.97,"sma_60":215.11,"sma_120":230.31},{"date":"2026-03-11","open":160.96,"high":162.28,"low":157.8,"close":160.39,"volume":1311614,"rsi_14":51.85,"sma_20":163.36,"sma_60":214.05,"sma_120":229.6},{"date":"2026-03-12","open":161.58,"high":167.66,"low":160.45,"close":160.59,"volume":1998957,"rsi_14":54.46,"sma_20":159.54,"sma_60":212.82,"sma_120":228.87},{"date":"2026-03-13","open":162.29,"high":167.77,"low":161.93,"close":166.74,"volume":1883669,"rsi_14":63.1,"sma_20":159.89,"sma_60":211.76,"sma_120":228.17},{"date":"2026-03-16","open":166.43,"high":166.8,"low":160.1,"close":160.25,"volume":1506737,"rsi_14":62.92,"sma_20":159.9,"sma_60":210.51,"sma_120":227.41},{"date":"2026-03-17","open":161.0,"high":166.29,"low":159.01,"close":161.99,"volume":1055376,"rsi_14":62.75,"sma_20":159.93,"sma_60":209.36,"sma_120":226.7},{"date":"2026-03-18","open":160.59,"high":161.75,"low":156.91,"close":158.12,"volume":1230650,"rsi_14":52.44,"sma_20":160.15,"sma_60":208.11,"sma_120":226.04},{"date":"2026-03-19","open":157.94,"high":165.04,"low":156.48,"close":159.26,"volume":1338406,"rsi_14":52.14,"sma_20":160.18,"sma_60":206.92,"sma_120":225.32},{"date":"2026-03-20","open":156.47,"high":161.6,"low":154.82,"close":161.41,"volume":3388457,"rsi_14":52.17,"sma_20":160.42,"sma_60":205.8,"sma_120":224.61},{"date":"2026-03-23","open":164.02,"high":165.0,"low":158.48,"close":162.59,"volume":1550982,"rsi_14":47.42,"sma_20":160.87,"sma_60":204.65,"sma_120":223.92},{"date":"2026-03-24","open":160.3,"high":161.55,"low":151.25,"close":151.38,"volume":1495604,"rsi_14":34.95,"sma_20":161.07,"sma_60":203.3,"sma_120":223.24},{"date":"2026-03-25","open":153.6,"high":154.75,"low":144.22,"close":150.23,"volume":1404612,"rsi_14":28.54,"sma_20":161.12,"sma_60":201.98,"sma_120":222.48},{"date":"2026-03-26","open":150.14,"high":157.0,"low":149.59,"close":156.6,"volume":1259641,"rsi_14":38.35,"sma_20":161.16,"sma_60":200.8,"sma_120":221.73},{"date":"2026-03-27","open":153.9,"high":155.82,"low":148.79,"close":155.42,"volume":1797407,"rsi_14":39.34,"sma_20":161.07,"sma_60":199.56,"sma_120":220.96},{"date":"2026-03-30","open":156.58,"high":161.38,"low":155.69,"close":159.14,"volume":1162084,"rsi_14":50.02,"sma_20":161.06,"sma_60":198.37,"sma_120":220.2},{"date":"2026-03-31","open":160.15,"high":162.52,"low":154.87,"close":158.34,"volume":1043283,"rsi_14":47.82,"sma_20":160.74,"sma_60":197.13,"sma_120":219.4},{"date":"2026-04-01","open":157.69,"high":158.48,"low":151.25,"close":154.79,"volume":1432091,"rsi_14":44.28,"sma_20":160.14,"sma_60":195.81,"sma_120":218.58},{"date":"2026-04-02","open":155.72,"high":161.0,"low":152.5,"close":157.85,"volume":865639,"rsi_14":40.58,"sma_20":159.47,"sma_60":194.34,"sma_120":217.76},{"date":"2026-04-06","open":157.68,"high":157.72,"low":155.07,"close":155.81,"volume":951669,"rsi_14":44.85,"sma_20":158.82,"sma_60":192.81,"sma_120":216.89},{"date":"2026-04-07","open":154.69,"high":155.44,"low":148.16,"close":148.67,"volume":2071605,"rsi_14":36.29,"sma_20":157.93,"sma_60":191.1,"sma_120":215.98},{"date":"2026-04-08","open":152.01,"high":154.74,"low":148.44,"close":149.4,"volume":1642411,"rsi_14":40.36,"sma_20":157.45,"sma_60":189.43,"sma_120":215.04},{"date":"2026-04-09","open":148.5,"high":148.99,"low":144.04,"close":148.02,"volume":1346986,"rsi_14":37.69,"sma_20":156.83,"sma_60":187.72,"sma_120":214.08},{"date":"2026-04-10","open":147.32,"high":148.0,"low":141.76,"close":143.72,"volume":1585320,"rsi_14":31.52,"sma_20":155.99,"sma_60":185.94,"sma_120":213.08},{"date":"2026-04-13","open":145.1,"high":154.61,"low":145.1,"close":154.22,"volume":1651098,"rsi_14":42.69,"sma_20":155.36,"sma_60":184.34,"sma_120":212.19},{"date":"2026-04-14","open":156.27,"high":157.35,"low":148.33,"close":149.1,"volume":1322544,"rsi_14":47.68,"sma_20":154.8,"sma_60":182.64,"sma_120":211.24},{"date":"2026-04-15","open":151.4,"high":154.51,"low":150.32,"close":152.39,"volume":1259474,"rsi_14":52.05,"sma_20":154.32,"sma_60":180.97,"sma_120":210.42},{"date":"2026-04-16","open":155.74,"high":158.0,"low":153.6,"close":155.53,"volume":1068546,"rsi_14":48.93,"sma_20":154.19,"sma_60":179.33,"sma_120":209.57},{"date":"2026-04-17","open":155.91,"high":157.94,"low":152.79,"close":154.62,"volume":1423929,"rsi_14":49.2,"sma_20":153.96,"sma_60":177.66,"sma_120":208.72},{"date":"2026-04-20","open":154.78,"high":157.84,"low":153.56,"close":156.23,"volume":1162908,"rsi_14":46.9,"sma_20":153.7,"sma_60":176.06,"sma_120":207.88},{"date":"2026-04-21","open":156.82,"high":161.61,"low":155.46,"close":158.97,"volume":1168031,"rsi_14":50.66,"sma_20":153.52,"sma_60":174.76,"sma_120":207.16},{"date":"2026-04-22","open":159.68,"high":161.11,"low":154.64,"close":157.09,"volume":849200,"rsi_14":52.41,"sma_20":153.81,"sma_60":173.39,"sma_120":206.44},{"date":"2026-04-23","open":152.69,"high":152.69,"low":145.1,"close":148.6,"volume":1470254,"rsi_14":41.29,"sma_20":153.72,"sma_60":171.79,"sma_120":205.64},{"date":"2026-04-24","open":147.27,"high":150.66,"low":146.91,"close":150.55,"volume":997028,"rsi_14":45.04,"sma_20":153.42,"sma_60":170.2,"sma_120":204.9},{"date":"2026-04-27","open":147.6,"high":152.36,"low":146.18,"close":148.78,"volume":1070589,"rsi_14":50.14,"sma_20":153.09,"sma_60":168.57,"sma_120":204.09},{"date":"2026-04-28","open":151.01,"high":154.66,"low":149.5,"close":150.12,"volume":1352329,"rsi_14":50.8,"sma_20":152.64,"sma_60":166.94,"sma_120":203.29},{"date":"2026-04-29","open":149.29,"high":151.37,"low":147.5,"close":150.23,"volume":846213,"rsi_14":52.34,"sma_20":152.23,"sma_60":165.4,"sma_120":202.57},{"date":"2026-04-30","open":147.39,"high":150.73,"low":145.86,"close":148.49,"volume":1525837,"rsi_14":55.4,"sma_20":151.92,"sma_60":163.95,"sma_120":201.84},{"date":"2026-05-01","open":151.51,"high":154.16,"low":146.29,"close":146.4,"volume":1554068,"rsi_14":39.18,"sma_20":151.35,"sma_60":162.4,"sma_120":201.09},{"date":"2026-05-04","open":145.74,"high":149.6,"low":144.12,"close":147.71,"volume":2374411,"rsi_14":47.79,"sma_20":150.94,"sma_60":161.02,"sma_120":200.33},{"date":"2026-05-05","open":145.04,"high":150.75,"low":142.22,"close":149.49,"volume":2970606,"rsi_14":45.28,"sma_20":150.98,"sma_60":159.67,"sma_120":199.42},{"date":"2026-05-06","open":148.88,"high":153.76,"low":148.88,"close":151.05,"volume":2569426,"rsi_14":42.27,"sma_20":151.06,"sma_60":158.49,"sma_120":198.59},{"date":"2026-05-07","open":153.35,"high":159.5,"low":153.35,"close":157.78,"volume":2434222,"rsi_14":54.53,"sma_20":151.55,"sma_60":157.25,"sma_120":197.81},{"date":"2026-05-08","open":155.86,"high":159.95,"low":150.65,"close":158.65,"volume":1204615,"rsi_14":53.48,"sma_20":152.3,"sma_60":155.94,"sma_120":197.05},{"date":"2026-05-11","open":154.62,"high":160.83,"low":152.01,"close":153.8,"volume":1550017,"rsi_14":42.91,"sma_20":152.28,"sma_60":155.64,"sma_120":190.56},{"date":"2026-05-12","open":154.56,"high":156.87,"low":152.03,"close":152.96,"volume":1334478,"rsi_14":44.28,"sma_20":152.48,"sma_60":155.73,"sma_120":195.37},{"date":"2026-05-13","open":152.02,"high":152.02,"low":142.19,"close":144.46,"volume":2172664,"rsi_14":44.26,"sma_20":152.08,"sma_60":155.44,"sma_120":194.49},{"date":"2026-05-14","open":144.48,"high":146.51,"low":140.56,"close":140.65,"volume":1773724,"rsi_14":36.71,"sma_20":151.33,"sma_60":155.22,"sma_120":193.59},{"date":"2026-05-15","open":145.07,"high":147.14,"low":141.74,"close":146.23,"volume":1786965,"rsi_14":46.9,"sma_20":150.91,"sma_60":155.02,"sma_120":192.74},{"date":"2026-05-18","open":146.88,"high":157.0,"low":145.72,"close":155.43,"volume":1545436,"rsi_14":55.47,"sma_20":150.87,"sma_60":155.0,"sma_120":191.99},{"date":"2026-05-19","open":160.4,"high":164.56,"low":153.98,"close":154.14,"volume":1774622,"rsi_14":53.81,"sma_20":150.63,"sma_60":155.01,"sma_120":191.38},{"date":"2026-05-20","open":152.07,"high":158.54,"low":147.98,"close":158.46,"volume":1444135,"rsi_14":59.36,"sma_20":150.69,"sma_60":155.19,"sma_120":190.73},{"date":"2026-05-21","open":156.18,"high":157.63,"low":153.11,"close":157.22,"volume":1162440,"rsi_14":60.42,"sma_20":151.13,"sma_60":155.32,"sma_120":190.15},{"date":"2026-05-22","open":157.53,"high":162.62,"low":157.53,"close":160.01,"volume":1043282,"rsi_14":61.52,"sma_20":151.6,"sma_60":155.39,"sma_120":189.56},{"date":"2026-05-26","open":157.64,"high":159.86,"low":155.55,"close":157.89,"volume":1083048,"rsi_14":57.71,"sma_20":152.05,"sma_60":155.4,"sma_120":188.97},{"date":"2026-05-27","open":156.5,"high":162.25,"low":156.5,"close":159.97,"volume":952605,"rsi_14":58.23,"sma_20":152.55,"sma_60":155.42,"sma_120":188.38},{"date":"2026-05-28","open":159.15,"high":162.82,"low":158.68,"close":161.18,"volume":1251468,"rsi_14":53.6,"sma_20":153.1,"sma_60":155.36,"sma_120":187.8},{"date":"2026-05-29","open":162.11,"high":166.26,"low":159.16,"close":162.2,"volume":8702101,"rsi_14":53.67,"sma_20":153.79,"sma_60":155.28,"sma_120":187.23},{"date":"2026-06-01","open":165.04,"high":180.45,"low":165.04,"close":179.59,"volume":2031686,"rsi_14":71.06,"sma_20":155.45,"sma_60":155.42,"sma_120":186.81},{"date":"2026-06-02","open":174.48,"high":175.4,"low":169.26,"close":170.62,"volume":1533325,"rsi_14":62.77,"sma_20":156.59,"sma_60":155.45,"sma_120":186.34},{"date":"2026-06-03","open":168.34,"high":169.39,"low":161.81,"close":164.75,"volume":1119120,"rsi_14":65.16,"sma_20":157.35,"sma_60":155.42,"sma_120":185.82},{"date":"2026-06-04","open":169.59,"high":171.33,"low":164.14,"close":164.87,"volume":1075918,"rsi_14":69.24,"sma_20":158.05,"sma_60":155.52,"sma_120":185.32},{"date":"2026-06-05","open":167.53,"high":171.0,"low":160.03,"close":164.02,"volume":1312774,"rsi_14":65.3,"sma_20":158.36,"sma_60":155.58,"sma_120":184.81},{"date":"2026-06-08","open":161.56,"high":164.3,"low":159.96,"close":160.35,"volume":1002566,"rsi_14":54.65,"sma_20":158.44,"sma_60":155.58,"sma_120":184.2},{"date":"2026-06-09","open":157.63,"high":160.94,"low":155.6,"close":157.4,"volume":927885,"rsi_14":53.02,"sma_20":158.62,"sma_60":155.42,"sma_120":183.59},{"date":"2026-06-10","open":154.99,"high":159.02,"low":152.72,"close":154.91,"volume":1104807,"rsi_14":46.65,"sma_20":158.72,"sma_60":155.33,"sma_120":182.92},{"date":"2026-06-11","open":152.8,"high":155.47,"low":146.62,"close":148.81,"volume":1249251,"rsi_14":42.67,"sma_20":158.93,"sma_60":155.11,"sma_120":182.23},{"date":"2026-06-12","open":146.11,"high":149.0,"low":143.49,"close":148.17,"volume":1139921,"rsi_14":39.36,"sma_20":159.31,"sma_60":154.95,"sma_120":181.53},{"date":"2026-06-15","open":147.17,"high":150.31,"low":141.11,"close":142.77,"volume":1743950,"rsi_14":37.11,"sma_20":159.14,"sma_60":154.67,"sma_120":180.8},{"date":"2026-06-16","open":143.42,"high":146.5,"low":141.43,"close":142.24,"volume":1263222,"rsi_14":34.51,"sma_20":158.48,"sma_60":154.35,"sma_120":180.08},{"date":"2026-06-17","open":141.03,"high":142.37,"low":133.26,"close":133.58,"volume":1530899,"rsi_14":28.66,"sma_20":157.45,"sma_60":153.87,"sma_120":179.26},{"date":"2026-06-18","open":130.63,"high":135.4,"low":126.17,"close":127.49,"volume":4347175,"rsi_14":25.08,"sma_20":155.9,"sma_60":153.47,"sma_120":178.38},{"date":"2026-06-22","open":126.0,"high":128.63,"low":124.25,"close":125.73,"volume":1624672,"rsi_14":0.22,"sma_20":154.33,"sma_60":153.06,"sma_120":177.52},{"date":"2026-06-23","open":129.98,"high":131.36,"low":127.49,"close":129.18,"volume":1409079,"rsi_14":7.31,"sma_20":152.78,"sma_60":152.6,"sma_120":176.7},{"date":"2026-06-24","open":126.91,"high":132.41,"low":126.83,"close":130.47,"volume":1527318,"rsi_14":11.05,"sma_20":151.41,"sma_60":152.19,"sma_120":175.88},{"date":"2026-06-25","open":129.11,"high":131.73,"low":125.69,"close":126.63,"volume":1437389,"rsi_14":9.95,"sma_20":149.75,"sma_60":151.65,"sma_120":175.01},{"date":"2026-06-26","open":129.16,"high":135.61,"low":128.35,"close":134.96,"volume":2147164,"rsi_14":23.69,"sma_20":148.44,"sma_60":151.26,"sma_120":174.19},{"date":"2026-06-29","open":137.43,"high":138.82,"low":132.7,"close":132.79,"volume":1298072,"rsi_14":24.33,"sma_20":146.97,"sma_60":150.89,"sma_120":173.35},{"date":"2026-06-30","open":134.13,"high":134.13,"low":127.22,"close":129.62,"volume":1314694,"rsi_14":24.22,"sma_20":144.47,"sma_60":150.42,"sma_120":172.38},{"date":"2026-07-01","open":131.82,"high":137.09,"low":131.82,"close":133.76,"volume":1470568,"rsi_14":30.95,"sma_20":142.62,"sma_60":150.05,"sma_120":171.43},{"date":"2026-07-02","open":135.72,"high":138.46,"low":134.39,"close":136.32,"volume":995946,"rsi_14":37.94,"sma_20":141.2,"sma_60":149.85,"sma_120":170.47},{"date":"2026-07-06","open":135.85,"high":136.66,"low":133.14,"close":135.11,"volume":945065,"rsi_14":37.59,"sma_20":139.72,"sma_60":149.61,"sma_120":169.52},{"date":"2026-07-07","open":138.75,"high":143.62,"low":138.34,"close":140.8,"volume":1343673,"rsi_14":48.1,"sma_20":138.55,"sma_60":149.49,"sma_120":168.6},{"date":"2026-07-08","open":138.69,"high":139.85,"low":134.06,"close":134.68,"volume":1040509,"rsi_14":43.53,"sma_20":137.27,"sma_60":149.34,"sma_120":167.64},{"date":"2026-07-09","open":130.63,"high":133.04,"low":128.88,"close":132.69,"volume":1574048,"rsi_14":49.09,"sma_20":136.03,"sma_60":148.98,"sma_120":166.66},{"date":"2026-07-10","open":135.71,"high":136.75,"low":132.12,"close":133.24,"volume":1226856,"rsi_14":56.2,"sma_20":134.95,"sma_60":148.71,"sma_120":165.68},{"date":"2026-07-13","open":136.68,"high":141.45,"low":135.35,"close":141.31,"volume":1375344,"rsi_14":64.9,"sma_20":134.58,"sma_60":148.53,"sma_120":164.75},{"date":"2026-07-14","open":137.31,"high":137.33,"low":132.4,"close":132.97,"volume":1740928,"rsi_14":53.3,"sma_20":133.82,"sma_60":148.15,"sma_120":163.74},{"date":"2026-07-15","open":135.1,"high":138.54,"low":133.61,"close":133.76,"volume":1102039,"rsi_14":52.85,"sma_20":133.36,"sma_60":147.8,"sma_120":162.73},{"date":"2026-07-16","open":136.24,"high":142.92,"low":135.21,"close":142.89,"volume":1285584,"rsi_14":63.07,"sma_20":133.4,"sma_60":147.58,"sma_120":161.82},{"date":"2026-07-17","open":143.62,"high":145.16,"low":138.25,"close":140.19,"volume":1233556,"rsi_14":54.47,"sma_20":133.72,"sma_60":147.27,"sma_120":161.01},{"date":"2026-07-20","open":138.0,"high":141.96,"low":135.51,"close":141.06,"volume":1187236,"rsi_14":57.45,"sma_20":134.41,"sma_60":147.0,"sma_120":160.2},{"date":"2026-07-21","open":136.51,"high":139.83,"low":134.03,"close":134.77,"volume":990328,"rsi_14":54.45,"sma_20":134.86,"sma_60":146.77,"sma_120":159.28},{"date":"2026-07-22","open":135.44,"high":136.59,"low":131.6,"close":132.1,"volume":998703,"rsi_14":48.53,"sma_20":135.01,"sma_60":146.46,"sma_120":158.33},{"date":"2026-07-23","open":132.89,"high":134.06,"low":128.78,"close":133.69,"volume":1344201,"rsi_14":47.56,"sma_20":135.16,"sma_60":146.21,"sma_120":157.39},{"date":"2026-07-24","open":136.35,"high":141.28,"low":135.65,"close":140.5,"volume":1085240,"rsi_14":54.39,"sma_20":135.86,"sma_60":146.05,"sma_120":156.49},{"date":"2026-07-27","open":143.46,"high":151.14,"low":143.2,"close":147.45,"volume":1127864,"rsi_14":55.3,"sma_20":136.49,"sma_60":146.01,"sma_120":155.7},{"date":"2026-07-28","open":151.37,"high":159.71,"low":150.22,"close":155.84,"volume":1530704,"rsi_14":66.23,"sma_20":137.64,"sma_60":146.13,"sma_120":155.04},{"date":"2026-07-29","open":155.95,"high":167.47,"low":155.93,"close":165.65,"volume":1431901,"rsi_14":72.62,"sma_20":139.44,"sma_60":146.45,"sma_120":154.43},{"date":"2026-07-30","open":159.62,"high":159.62,"low":149.02,"close":152.92,"volume":2229202,"rsi_14":61.51,"sma_20":140.39,"sma_60":146.54,"sma_120":153.78},{"date":"2026-07-31","open":148.59,"high":152.72,"low":147.45,"close":151.02,"volume":1406434,"rsi_14":56.13,"sma_20":141.13,"sma_60":146.56,"sma_120":153.12},{"date":"2026-08-03","open":155.55,"high":156.48,"low":149.68,"close":151.53,"volume":1442026,"rsi_14":62.97,"sma_20":141.95,"sma_60":146.57,"sma_120":151.15},{"date":"2026-08-04","open":157.58,"high":191.91,"low":155.86,"close":185.79,"volume":3712129,"rsi_14":74.87,"sma_20":144.2,"sma_60":147.04,"sma_120":151.36},{"date":"2026-08-05","open":188.01,"high":192.79,"low":184.11,"close":186.41,"volume":2355221,"rsi_14":72.61,"sma_20":146.78,"sma_60":147.5,"sma_120":151.57},{"date":"2026-08-06","open":184.0,"high":186.02,"low":178.75,"close":184.82,"volume":1646086,"rsi_14":73.49,"sma_20":149.4,"sma_60":148.02,"sma_120":151.83},{"date":"2026-08-07","open":190.0,"high":194.53,"low":183.96,"close":185.6,"volume":1194961,"rsi_14":73.46,"sma_20":152.01,"sma_60":148.56,"sma_120":152.06},{"date":"2026-08-10","open":182.78,"high":193.93,"low":182.62,"close":193.17,"volume":1666546,"rsi_14":80.39,"sma_20":154.61,"sma_60":149.38,"sma_120":152.36},{"date":"2026-08-11","open":191.01,"high":191.25,"low":186.06,"close":187.27,"volume":1378236,"rsi_14":77.75,"sma_20":157.32,"sma_60":150.15,"sma_120":152.58},{"date":"2026-08-12","open":185.1,"high":186.82,"low":178.85,"close":179.46,"volume":1011838},{"date":"2026-08-13","open":180.8,"high":184.14,"low":172.65,"close":183.3,"volume":1618869,"rsi_14":70.84,"sma_20":161.63,"sma_60":151.17,"sma_120":153.01},{"date":"2026-08-14","open":184.21,"high":185.09,"low":176.23,"close":181.09,"volume":1629558,"rsi_14":67.18,"sma_20":163.67,"sma_60":151.62,"sma_120":153.31},{"date":"2026-08-17","open":178.42,"high":180.47,"low":173.25,"close":179.19,"volume":2285288},{"date":"2026-08-18","open":178.12,"high":187.98,"low":178.12,"close":182.07,"volume":1304589,"rsi_14":59.78,"sma_20":167.95,"sma_60":152.38,"sma_120":153.85},{"date":"2026-08-19","open":180.98,"high":196.29,"low":180.98,"close":192.82,"volume":1279687,"rsi_14":74.17,"sma_20":170.98,"sma_60":152.92,"sma_120":154.16},{"date":"2026-08-20","open":193.0,"high":196.35,"low":190.42,"close":193.68,"volume":854229,"rsi_14":76.16,"sma_20":173.98,"sma_60":153.52,"sma_120":154.46},{"date":"2026-08-21","open":193.14,"high":196.79,"low":189.61,"close":195.9,"volume":1059822,"rsi_14":76.67,"sma_20":176.75,"sma_60":154.12,"sma_120":154.77},{"date":"2026-08-24","open":196.36,"high":203.03,"low":194.68,"close":202.78,"volume":1292151,"rsi_14":65.18,"sma_20":179.51,"sma_60":154.81,"sma_120":155.08},{"date":"2026-08-25","open":199.05,"high":202.25,"low":195.07,"close":195.79,"volume":1986230,"rsi_14":57.47,"sma_20":181.51,"sma_60":155.37,"sma_120":155.33},{"date":"2026-08-26","open":190.84,"high":196.28,"low":190.0,"close":192.96,"volume":1181397,"rsi_14":56.4,"sma_20":182.88,"sma_60":155.59,"sma_120":155.51},{"date":"2026-08-27","open":194.31,"high":199.34,"low":193.37,"close":196.6,"volume":1198720,"rsi_14":58.3,"sma_20":185.06,"sma_60":156.03,"sma_120":155.74},{"date":"2026-08-28","open":197.31,"high":200.35,"low":195.77,"close":198.39,"volume":610198,"rsi_14":54.25,"sma_20":187.43,"sma_60":156.59,"sma_120":156.0},{"date":"2026-08-31","open":197.34,"high":199.58,"low":194.94,"close":198.11,"volume":997758,"rsi_14":59.95,"sma_20":189.76,"sma_60":157.14,"sma_120":156.33},{"date":"2026-09-01","open":197.47,"high":198.69,"low":189.66,"close":189.93,"volume":772391,"rsi_14":59.51,"sma_20":189.97,"sma_60":157.58,"sma_120":156.58},{"date":"2026-09-02","open":189.07,"high":192.14,"low":186.42,"close":186.75,"volume":690738,"rsi_14":53.16,"sma_20":189.98,"sma_60":158.01,"sma_120":156.8},{"date":"2026-09-03","open":189.2,"high":197.94,"low":188.48,"close":195.46,"volume":1026564},{"date":"2026-09-04","open":192.68,"high":192.68,"low":184.84,"close":186.42,"volume":839561,"rsi_14":55.3,"sma_20":190.56,"sma_60":159.17,"sma_120":157.25},{"date":"2026-09-08","open":183.92,"high":184.09,"low":172.49,"close":172.59,"volume":1458190},{"date":"2026-09-09","open":172.7,"high":172.7,"low":166.01,"close":169.69,"volume":1295798,"rsi_14":33.79,"sma_20":188.65,"sma_60":159.93,"sma_120":157.44},{"date":"2026-09-10","open":171.07,"high":172.42,"low":169.08,"close":170.62,"volume":1012087},{"date":"2026-09-11","open":171.24,"high":179.63,"low":170.71,"close":179.59,"volume":900523,"rsi_14":39.56,"sma_20":188.02,"sma_60":161.02,"sma_120":157.68},{"date":"2026-09-14","open":186.09,"high":197.63,"low":184.88,"close":197.07,"volume":1693332},{"date":"2026-09-15","open":192.45,"high":202.98,"low":191.26,"close":195.62,"volume":1248661,"rsi_14":49.9,"sma_20":189.64,"sma_60":163.21,"sma_120":158.34},{"date":"2026-09-16","open":192.71,"high":195.84,"low":190.04,"close":191.57,"volume":912025},{"date":"2026-09-17","open":191.61,"high":193.01,"low":187.61,"close":187.8,"volume":754319,"rsi_14":44.81,"sma_20":189.87,"sma_60":165.28,"sma_120":158.94},{"date":"2026-09-18","open":188.32,"high":189.38,"low":183.42,"close":185.78,"volume":2571815,"rsi_14":42.56,"sma_20":189.47,"sma_60":166.21,"sma_120":159.2},{"date":"2026-09-21","open":188.58,"high":192.91,"low":183.23,"close":183.32,"volume":715822},{"date":"2026-09-22","open":186.5,"high":186.5,"low":178.18,"close":178.75,"volume":927873,"rsi_14":43.29,"sma_20":187.64,"sma_60":167.88,"sma_120":159.57},{"date":"2026-09-23","open":178.0,"high":181.81,"low":176.51,"close":178.52,"volume":977766},{"date":"2026-09-24","open":179.88,"high":181.9,"low":176.04,"close":179.32,"volume":854956,"rsi_14":38.89,"sma_20":186.1,"sma_60":169.47,"sma_120":159.95},{"date":"2026-09-25","open":179.75,"high":189.14,"low":177.95,"close":187.9,"volume":1070631,"rsi_14":51.03,"sma_20":185.66,"sma_60":170.37,"sma_120":160.21},{"date":"2026-09-28","open":185.29,"high":187.01,"low":182.64,"close":185.73,"volume":903601},{"date":"2026-09-29","open":184.1,"high":186.94,"low":180.68,"close":185.85,"volume":787396,"rsi_14":63.98,"sma_20":184.41,"sma_60":172.04,"sma_120":160.82},{"date":"2026-09-30","open":186.35,"high":190.5,"low":183.0,"close":186.54,"volume":777221,"rsi_14":63.86,"sma_20":184.24,"sma_60":172.8,"sma_120":161.15},{"date":"2026-10-01","open":196.19,"high":204.29,"low":192.42,"close":192.8,"volume":1093685,"rsi_14":62.04,"sma_20":184.54,"sma_60":173.77,"sma_120":161.55},{"date":"2026-10-02","open":192.74,"high":192.74,"low":184.6,"close":184.8,"volume":628568,"rsi_14":36.42,"sma_20":184.01,"sma_60":174.64,"sma_120":161.81},{"date":"2026-10-05","open":185.07,"high":188.12,"low":184.45,"close":187.76,"volume":626088},{"date":"2026-10-06","open":188.47,"high":189.99,"low":184.61,"close":184.92,"volume":653882,"rsi_14":42.7,"sma_20":184.7,"sma_60":176.28,"sma_120":162.4},{"date":"2026-10-07","open":186.51,"high":188.8,"low":185.1,"close":185.77,"volume":736905,"rsi_14":47.65,"sma_20":185.5,"sma_60":177.16,"sma_120":162.66},{"date":"2026-10-08","open":188.63,"high":196.84,"low":186.81,"close":195.41,"volume":919830,"rsi_14":59.7,"sma_20":186.75,"sma_60":178.19,"sma_120":163.0},{"date":"2026-10-09","open":194.05,"high":195.91,"low":190.65,"close":191.15,"volume":706641,"rsi_14":57.53,"sma_20":187.32,"sma_60":178.99,"sma_120":163.29},{"date":"2026-10-12","open":192.93,"high":196.33,"low":192.0,"close":194.1,"volume":814787,"rsi_14":65.22,"sma_20":187.17,"sma_60":179.89,"sma_120":163.58},{"date":"2026-10-13","open":195.75,"high":200.85,"low":194.81,"close":196.96,"volume":818616,"rsi_14":67.35,"sma_20":187.23,"sma_60":180.82,"sma_120":163.91},{"date":"2026-10-14","open":197.73,"high":200.39,"low":195.17,"close":195.77,"volume":657040,"rsi_14":65.46,"sma_20":187.45,"sma_60":181.84,"sma_120":164.3},{"date":"2026-10-15","open":199.1,"high":208.76,"low":199.1,"close":207.31,"volume":1174298,"rsi_14":67.21,"sma_20":188.42,"sma_60":183.09,"sma_120":164.78},{"date":"2026-10-16","open":209.0,"high":211.54,"low":202.13,"close":205.35,"volume":791847,"rsi_14":67.46,"sma_20":189.4,"sma_60":184.28,"sma_120":165.25},{"date":"2026-10-19","open":202.41,"high":208.07,"low":201.12,"close":207.72,"volume":804029,"rsi_14":68.7,"sma_20":190.62,"sma_60":185.4,"sma_120":165.73},{"date":"2026-10-20","open":210.76,"high":220.24,"low":209.45,"close":219.64,"volume":1911104,"rsi_14":73.75,"sma_20":192.66,"sma_60":186.61,"sma_120":166.31},{"date":"2026-10-21","open":216.34,"high":221.84,"low":216.0,"close":219.57,"volume":918957,"rsi_14":71.09,"sma_20":194.72,"sma_60":187.67,"sma_120":166.9},{"date":"2026-10-22","open":221.91,"high":234.53,"low":221.76,"close":234.51,"volume":1153307,"rsi_14":85.33,"sma_20":197.48,"sma_60":188.82,"sma_120":167.63},{"date":"2026-10-23","open":234.51,"high":234.51,"low":230.26,"close":230.26,"volume":0,"rsi_14":85.33,"sma_20":197.48,"sma_60":188.82,"sma_120":167.63}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":45.85,"pbr":31.82,"ttm_eps":null,"close":449.06},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":49.85,"pbr":21.81,"ttm_eps":null,"close":506.76},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":36.84,"pbr":16.33,"ttm_eps":null,"close":484.47},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":30.77,"pbr":12.84,"ttm_eps":null,"close":419.74},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":27.95,"pbr":12.09,"ttm_eps":null,"close":404.22},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":17.86,"pbr":21.64,"ttm_eps":null,"close":262.87},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":19.1,"pbr":36.14,"ttm_eps":null,"close":252.28},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":11.69,"pbr":114.48,"ttm_eps":null,"close":158.34},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":9.01,"pbr":null,"ttm_eps":null,"close":129.62}],"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":"Gartner Inc","phase":"above-fold","symbol_resolved":true}