{"status":"ok","report":{"price_analysis":{"current":336.51,"change_1d":0.4,"change_7d":-0.9,"change_30d":-5.5,"high_30d":360.05,"low_30d":325.07,"position_in_range":33.0,"support":328.57,"resistance":356.55},"summary":"JPMorgan Chase & Co.(JPM)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 9016.82억. 현재가 $336.51, 전일 대비 +0.4%, 30일 -5.5%. PER 15.4배 / ROE 5.7%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 15.4배입니다. ROE 5.7%입니다. 시가총액 9016.82억. 매출 2976.33억, 영업이익 838.98억.","grade":"C","comment":"PER 15.45배, ROE 5.65%","per":15.45,"pbr":2.26,"roe":5.65,"eps":21.78,"revenue":297633000000.0,"operating_income":83898000000.0,"net_income":65067000000.0,"market_cap":901682387271,"profit_margin":21.86,"roa":0.42,"operating_margin":28.19,"gross_margin":66.5,"debt_ratio":3.3045317914137287,"total_assets":5015069000000.0,"total_equity":374598000000.0,"total_debt":1237871000000.0,"dividend_yield":1.77,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 57.4로 중립 구간입니다. MACD(-2.55)가 시그널선(-3.61)을 상회합니다(골든크로스). SMA20 334, SMA60 348 — 혼조세입니다. 볼린저밴드 328~340 (현재 위치 68%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 57","rsi_14":57.37763486959625,"macd":-2.551479021194723,"macd_signal":-3.6085341702909446,"sma_20":334.271,"sma_60":347.9134999999999,"bb_upper":340.4642540719722,"bb_lower":328.0777459280278,"atr_14":6.141921428571432},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 15.45x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":83,"summary":"매출 +11.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":11.9,"unit":"%","percentile":77,"direction":"higher_better"},{"name":"영업이익 성장률","value":34.4,"unit":"%","percentile":89,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.7%","metrics":[{"name":"ROE","value":5.65,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":28.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":21.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.42,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":52,"summary":"RSI 57","metrics":[{"name":"RSI (14)","value":57.4,"unit":"","percentile":57,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-5.5,"unit":"%","percentile":28,"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":"D","percentile":28,"summary":"유동비율 0.8x, 순차입금비율 2.5x","metrics":[{"name":"유동비율","value":0.84,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":2.48,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":3.3,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 15.45x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +11.9%"},"profitability":{"grade":"C","reason":"ROE 5.7%"},"momentum":{"grade":"C","reason":"RSI 57"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.42,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":5.65,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.2,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":3.3,"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":1.23,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":66.5,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":28.19,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":21.86,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["D/E(유이자부채/자본총계) 3.3배로 재무 리스크"],"catalysts":["전분기 대비 매출 12% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["D/E(유이자부채/자본총계) 3.3배로 재무 리스크"],"catalysts":["전분기 대비 매출 12% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":15.45,"current_pbr":2.26,"per_5y_high":16.1,"per_5y_low":10.12,"per_5y_avg":13.23,"per_percentile":77.8,"pbr_5y_high":2.21,"pbr_5y_low":1.42,"pbr_5y_avg":1.87,"pbr_percentile":100.0,"per_5y_median":14.14,"pbr_5y_median":1.99,"history":[{"quarter":"2024-Q2","per":10.12,"pbr":1.42},{"quarter":"2024-Q3","per":10.75,"pbr":1.46},{"quarter":"2024-Q4","per":11.36,"pbr":1.68},{"quarter":"2025-Q1","per":11.48,"pbr":1.7},{"quarter":"2025-Q2","per":14.67,"pbr":1.99},{"quarter":"2025-Q3","per":15.47,"pbr":2.15},{"quarter":"2025-Q4","per":16.1,"pbr":2.21},{"quarter":"2026-Q1","per":14.14,"pbr":2.01},{"quarter":"2026-Q2","per":14.96,"pbr":2.19},{"quarter":"현재","per":15.45,"pbr":2.26}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":192.0481,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":201.3382,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":230.24,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":236.832,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":281.7655,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":308.0185,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":317.7503,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":291.3799,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":325.8826,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"Banks - Diversified"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":10.12,"eps":18.9744,"close":192.05,"source":"reported"},{"date":"2024-07","per":10.71,"eps":18.9744,"close":203.19,"source":"reported"},{"date":"2024-08","per":11.31,"eps":18.9744,"close":214.65,"source":"reported"},{"date":"2024-09","per":10.75,"eps":18.7256,"close":201.34,"source":"reported"},{"date":"2024-10","per":11.38,"eps":18.7256,"close":213.15,"source":"reported"},{"date":"2024-11","per":12.81,"eps":18.7256,"close":239.85,"source":"reported"},{"date":"2024-12","per":11.36,"eps":20.2669,"close":230.24,"source":"reported"},{"date":"2025-01","per":12.73,"eps":20.2669,"close":258.07,"source":"reported"},{"date":"2025-02","per":12.61,"eps":20.2669,"close":255.51,"source":"reported"},{"date":"2025-03","per":11.48,"eps":20.6241,"close":236.83,"source":"reported"},{"date":"2025-04","per":11.53,"eps":20.6241,"close":237.75,"source":"reported"},{"date":"2025-05","per":12.44,"eps":20.6241,"close":256.58,"source":"reported"},{"date":"2025-06","per":14.67,"eps":19.21,"close":281.77,"source":"reported"},{"date":"2025-07","per":15.06,"eps":19.21,"close":289.28,"source":"reported"},{"date":"2025-08","per":15.32,"eps":19.21,"close":294.34,"source":"reported"},{"date":"2025-09","per":15.47,"eps":19.91,"close":308.02,"source":"reported"},{"date":"2025-10","per":15.41,"eps":19.91,"close":306.8,"source":"reported"},{"date":"2025-11","per":15.51,"eps":19.91,"close":308.74,"source":"reported"},{"date":"2025-12","per":16.1,"eps":19.73,"close":317.75,"source":"reported"},{"date":"2026-01","per":15.36,"eps":19.73,"close":303.0,"source":"reported"},{"date":"2026-02","per":15.08,"eps":19.73,"close":297.46,"source":"reported"},{"date":"2026-03","per":14.14,"eps":20.6,"close":291.38,"source":"reported"},{"date":"2026-04","per":15.14,"eps":20.6,"close":311.84,"source":"reported"},{"date":"2026-05","per":14.47,"eps":20.6,"close":297.99,"source":"reported"},{"date":"2026-06","per":14.96,"eps":21.78,"close":325.88,"source":"reported"},{"date":"2026-07","per":16.15,"eps":21.78,"close":351.79,"source":"reported"},{"date":"2026-08","per":16.35,"eps":21.78,"close":356.02,"source":"reported"},{"date":"2026-09","per":15.11,"eps":21.78,"close":329.19,"source":"reported"},{"date":"2026-10","per":15.45,"eps":21.78,"close":336.51,"source":"reported"}],"trailing_per_history_meta":{"avg":13.76,"std":1.94,"upper_1sd":15.69,"lower_1sd":11.82,"current":15.45,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.77,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":64,"summary":"배당성향 27%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":27.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":2.48,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.77,"summary":"배당수익률 1.77%","metrics":[{"name":"배당수익률","value":1.77,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"15.4배"},{"label":"PBR","value":"2.3배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"5.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"view_distribution","label":"AI 장인 관점분포","as_of":"2026-09-10","age_days":44,"t_class":"T1","status":"stale"}],"oldest":{"key":"view_distribution","label":"AI 장인 관점분포","age_days":44},"summary":"가격 2일 전 · 기술지표 2일 전 · AI 장인 관점분포 44일 전"},"view_distribution":{"available":true,"n":8,"agreement_level":"MEDIUM","agreement_label":"합의도 보통","coverage_level":"full","as_of":"2026-09-10"},"data_summary":{"axes_covered":4,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금","관점 분포"],"sections_available":19,"sections_total":25},"consensus":{"available":true,"analyst_count":23},"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":"2026-10-23T20:08:49.513524+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.05647387332553831,"dividend_yield":null,"eps":6.14,"revenue":82460000000.0,"operating_income":27516000000.0,"net_income":21155000000.0,"market_cap":null,"profit_margin":0.25654862963861264,"operating_margin":0.3336890613630851,"roa":0.00421828692685983,"gross_margin":0.6649527043414989,"total_equity":374598000000.0,"total_assets":5015069000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.04530845680945396,"dividend_yield":null,"eps":5.94,"revenue":73661000000.0,"operating_income":20479000000.0,"net_income":16494000000.0,"market_cap":null,"profit_margin":0.22391767692537434,"operating_margin":0.27801686102550877,"roa":0.0033657961728199817,"gross_margin":0.6425245380866401,"total_equity":364038000000.0,"total_assets":4900475000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.035937180979919325,"dividend_yield":null,"eps":4.63,"revenue":69609000000.0,"operating_income":17160000000.0,"net_income":13025000000.0,"market_cap":null,"profit_margin":0.18711660848453504,"operating_margin":0.24651984657156403,"roa":0.0029435693461999143,"gross_margin":0.5910586274763321,"total_equity":362438000000.0,"total_assets":4424900000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.039957025307319025,"dividend_yield":null,"eps":5.07,"revenue":71903000000.0,"operating_income":18743000000.0,"net_income":14393000000.0,"market_cap":null,"profit_margin":0.20017245455683352,"operating_margin":0.26067062570407357,"roa":0.0031562177577543113,"gross_margin":0.5983616817100816,"total_equity":360212000000.0,"total_assets":4560205000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.041989331062074836,"dividend_yield":null,"eps":4.96,"revenue":69914000000.0,"operating_income":18284000000.0,"net_income":14987000000.0,"market_cap":null,"profit_margin":0.2143633607002889,"operating_margin":0.26152129759418713,"roa":0.0032920503584638007,"gross_margin":0.6010670252023915,"total_equity":356924000000.0,"total_assets":4552482000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.04166808946559672,"dividend_yield":null,"eps":5.07,"revenue":68907000000.0,"operating_income":18408000000.0,"net_income":14643000000.0,"market_cap":null,"profit_margin":0.21250380948234576,"operating_margin":0.26714267055596674,"roa":0.0033601385635505165,"gross_margin":0.6095897368917527,"total_equity":351420000000.0,"total_assets":4357856000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.04062269766038787,"dividend_yield":null,"eps":4.81,"revenue":67007000000.0,"operating_income":17375000000.0,"net_income":14005000000.0,"market_cap":null,"profit_margin":0.20900801408808034,"operating_margin":0.2593012670318027,"roa":0.0034987886022183395,"gross_margin":0.5989971197039116,"total_equity":344758000000.0,"total_assets":4002814000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.03729513410980927,"dividend_yield":null,"eps":4.37,"revenue":69667000000.0,"operating_income":16978000000.0,"net_income":12898000000.0,"market_cap":null,"profit_margin":0.18513787015373132,"operating_margin":0.24370218324314238,"roa":0.0030636230275759326,"gross_margin":0.5676001550231817,"total_equity":345836000000.0,"total_assets":4210048000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0532928891916653,"dividend_yield":null,"eps":6.374081007690944,"revenue":67835000000.0,"operating_income":23435000000.0,"net_income":18149000000.0,"market_cap":null,"profit_margin":0.2675462519348419,"operating_margin":0.34547062725731553,"roa":0.004380638874748582,"gross_margin":0.5754993734797671,"total_equity":340552000000.0,"total_assets":4143003000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.03986192842735647,"dividend_yield":null,"eps":4.712865339258625,"revenue":66264000000.0,"operating_income":17293000000.0,"net_income":13419000000.0,"market_cap":null,"profit_margin":0.20250814922129662,"operating_margin":0.2609712664493541,"roa":0.003280346011845816,"gross_margin":0.6044005795001811,"total_equity":336637000000.0,"total_assets":4090727000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.028385558042930602,"dividend_yield":null,"eps":3.268696453720845,"revenue":61933000000.0,"operating_income":11326000000.0,"net_income":9307000000.0,"market_cap":null,"profit_margin":0.1502752974989101,"operating_margin":0.1828750423845123,"roa":0.002401562886654334,"gross_margin":0.5788351928697141,"total_equity":327878000000.0,"total_assets":3875393000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.041437308386714604,"dividend_yield":null,"eps":4.618741491660345,"revenue":61591000000.0,"operating_income":16733000000.0,"net_income":13151000000.0,"market_cap":null,"profit_margin":0.21352145605689143,"operating_margin":0.27167930379438554,"roa":0.003373493234159319,"gross_margin":0.6233053530548295,"total_equity":317371000000.0,"total_assets":3898333000000.0}],"current_price":336.51,"change_pct":0.39,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":54.0979},{"date":"2016-10-25","close":54.0429},{"date":"2016-10-26","close":54.3021},{"date":"2016-10-27","close":54.3807},{"date":"2016-10-28","close":54.2864},{"date":"2016-10-31","close":54.4042},{"date":"2016-11-01","close":54.1764},{"date":"2016-11-02","close":53.9486},{"date":"2016-11-03","close":53.713},{"date":"2016-11-04","close":53.226},{"date":"2016-11-07","close":54.8913},{"date":"2016-11-08","close":55.0091},{"date":"2016-11-09","close":57.5384},{"date":"2016-11-10","close":60.2091},{"date":"2016-11-11","close":60.2406},{"date":"2016-11-14","close":62.4557},{"date":"2016-11-15","close":62.3379},{"date":"2016-11-16","close":60.7983},{"date":"2016-11-17","close":61.2853},{"date":"2016-11-18","close":61.0418},{"date":"2016-11-21","close":61.3088},{"date":"2016-11-22","close":61.6859},{"date":"2016-11-23","close":61.9451},{"date":"2016-11-25","close":61.9215},{"date":"2016-11-28","close":61.5209},{"date":"2016-11-29","close":61.9922},{"date":"2016-11-30","close":62.9741},{"date":"2016-12-01","close":64.2466},{"date":"2016-12-02","close":64.0974},{"date":"2016-12-05","close":65.4014},{"date":"2016-12-06","close":65.7391},{"date":"2016-12-07","close":66.0376},{"date":"2016-12-08","close":66.8624},{"date":"2016-12-09","close":67.153},{"date":"2016-12-12","close":66.556},{"date":"2016-12-13","close":66.5796},{"date":"2016-12-14","close":66.556},{"date":"2016-12-15","close":67.5536},{"date":"2016-12-16","close":66.721},{"date":"2016-12-19","close":67.1059},{"date":"2016-12-20","close":67.97},{"date":"2016-12-21","close":68.1428},{"date":"2016-12-22","close":68.2527},{"date":"2016-12-23","close":68.3784},{"date":"2016-12-27","close":68.4412},{"date":"2016-12-28","close":67.9464},{"date":"2016-12-29","close":67.4672},{"date":"2016-12-30","close":67.7814},{"date":"2017-01-03","close":68.5198},{"date":"2017-01-04","close":68.6462},{"date":"2017-01-05","close":68.0143},{"date":"2017-01-06","close":68.0222},{"date":"2017-01-09","close":68.0696},{"date":"2017-01-10","close":68.267},{"date":"2017-01-11","close":68.7805},{"date":"2017-01-12","close":68.117},{"date":"2017-01-13","close":68.4803},{"date":"2017-01-17","close":65.9923},{"date":"2017-01-18","close":66.3003},{"date":"2017-01-19","close":65.7948},{"date":"2017-01-20","close":66.087},{"date":"2017-01-23","close":66.1186},{"date":"2017-01-24","close":66.9164},{"date":"2017-01-25","close":67.9511},{"date":"2017-01-26","close":68.5198},{"date":"2017-01-27","close":68.662},{"date":"2017-01-30","close":67.9511},{"date":"2017-01-31","close":66.8453},{"date":"2017-02-01","close":67.0981},{"date":"2017-02-02","close":66.8137},{"date":"2017-02-03","close":68.8594},{"date":"2017-02-06","close":68.5356},{"date":"2017-02-07","close":68.4961},{"date":"2017-02-08","close":67.8958},{"date":"2017-02-09","close":68.8752},{"date":"2017-02-10","close":68.7173},{"date":"2017-02-13","close":69.6256},{"date":"2017-02-14","close":70.7393},{"date":"2017-02-15","close":71.5528},{"date":"2017-02-16","close":71.5055},{"date":"2017-02-17","close":71.2685},{"date":"2017-02-21","close":71.8846},{"date":"2017-02-22","close":71.9241},{"date":"2017-02-23","close":71.9794},{"date":"2017-02-24","close":71.3475},{"date":"2017-02-27","close":71.4265},{"date":"2017-02-28","close":71.5766},{"date":"2017-03-01","close":73.9303},{"date":"2017-03-02","close":72.7771},{"date":"2017-03-03","close":73.2984},{"date":"2017-03-06","close":72.6034},{"date":"2017-03-07","close":72.2005},{"date":"2017-03-08","close":72.0426},{"date":"2017-03-09","close":72.3269},{"date":"2017-03-10","close":72.0978},{"date":"2017-03-13","close":72.161},{"date":"2017-03-14","close":72.2795},{"date":"2017-03-15","close":72.4533},{"date":"2017-03-16","close":72.3822},{"date":"2017-03-17","close":71.6239},{"date":"2017-03-20","close":71.1105},{"date":"2017-03-21","close":69.0253},{"date":"2017-03-22","close":69.1359},{"date":"2017-03-23","close":69.0253},{"date":"2017-03-24","close":68.9463},{"date":"2017-03-27","close":68.9068},{"date":"2017-03-28","close":69.981},{"date":"2017-03-29","close":69.7204},{"date":"2017-03-30","close":70.3207},{"date":"2017-03-31","close":69.3807},{"date":"2017-04-03","close":69.128},{"date":"2017-04-04","close":69.3584},{"date":"2017-04-05","close":68.4686},{"date":"2017-04-06","close":68.699},{"date":"2017-04-07","close":68.4607},{"date":"2017-04-10","close":68.2224},{"date":"2017-04-11","close":68.1032},{"date":"2017-04-12","close":67.8411},{"date":"2017-04-13","close":67.0467},{"date":"2017-04-17","close":68.2065},{"date":"2017-04-18","close":67.6504},{"date":"2017-04-19","close":67.0944},{"date":"2017-04-20","close":67.9602},{"date":"2017-04-21","close":67.142},{"date":"2017-04-24","close":69.5093},{"date":"2017-04-25","close":70.113},{"date":"2017-04-26","close":70.2481},{"date":"2017-04-27","close":69.5967},{"date":"2017-04-28","close":69.1121},{"date":"2017-05-01","close":69.1598},{"date":"2017-05-02","close":68.7149},{"date":"2017-05-03","close":69.1121},{"date":"2017-05-04","close":69.1915},{"date":"2017-05-05","close":69.1121},{"date":"2017-05-08","close":69.1915},{"date":"2017-05-09","close":68.9135},{"date":"2017-05-10","close":69.4537},{"date":"2017-05-11","close":69.2392},{"date":"2017-05-12","close":69.0486},{"date":"2017-05-15","close":69.3822},{"date":"2017-05-16","close":69.5967},{"date":"2017-05-17","close":66.9434},{"date":"2017-05-18","close":66.6972},{"date":"2017-05-19","close":67.3485},{"date":"2017-05-22","close":67.285},{"date":"2017-05-23","close":68.1271},{"date":"2017-05-24","close":68.0873},{"date":"2017-05-25","close":67.8014},{"date":"2017-05-26","close":67.8093},{"date":"2017-05-30","close":66.6495},{"date":"2017-05-31","close":65.2593},{"date":"2017-06-01","close":65.9822},{"date":"2017-06-02","close":65.6486},{"date":"2017-06-05","close":65.7677},{"date":"2017-06-06","close":65.9028},{"date":"2017-06-07","close":66.6574},{"date":"2017-06-08","close":67.4836},{"date":"2017-06-09","close":69.0803},{"date":"2017-06-12","close":69.0962},{"date":"2017-06-13","close":69.3266},{"date":"2017-06-14","close":69.1836},{"date":"2017-06-15","close":68.7705},{"date":"2017-06-16","close":68.4607},{"date":"2017-06-19","close":69.9621},{"date":"2017-06-20","close":69.5252},{"date":"2017-06-21","close":69.2074},{"date":"2017-06-22","close":69.128},{"date":"2017-06-23","close":69.0009},{"date":"2017-06-26","close":69.3027},{"date":"2017-06-27","close":69.9462},{"date":"2017-06-28","close":71.3523},{"date":"2017-06-29","close":72.4088},{"date":"2017-06-30","close":72.6074},{"date":"2017-07-03","close":74.0851},{"date":"2017-07-05","close":74.828},{"date":"2017-07-06","close":74.5884},{"date":"2017-07-07","close":74.9638},{"date":"2017-07-10","close":74.4366},{"date":"2017-07-11","close":74.149},{"date":"2017-07-12","close":73.8934},{"date":"2017-07-13","close":74.3647},{"date":"2017-07-14","close":73.6858},{"date":"2017-07-17","close":72.9988},{"date":"2017-07-18","close":72.7432},{"date":"2017-07-19","close":72.8471},{"date":"2017-07-20","close":72.8471},{"date":"2017-07-21","close":72.5994},{"date":"2017-07-24","close":72.911},{"date":"2017-07-25","close":74.1251},{"date":"2017-07-26","close":73.4301},{"date":"2017-07-27","close":73.1266},{"date":"2017-07-28","close":72.911},{"date":"2017-07-31","close":73.3263},{"date":"2017-08-01","close":74.3088},{"date":"2017-08-02","close":74.3727},{"date":"2017-08-03","close":73.8854},{"date":"2017-08-04","close":74.812},{"date":"2017-08-07","close":75.0996},{"date":"2017-08-08","close":74.828},{"date":"2017-08-09","close":74.7082},{"date":"2017-08-10","close":73.6378},{"date":"2017-08-11","close":73.0228},{"date":"2017-08-14","close":73.8775},{"date":"2017-08-15","close":74.0692},{"date":"2017-08-16","close":73.5579},{"date":"2017-08-17","close":72.4078},{"date":"2017-08-18","close":72.4796},{"date":"2017-08-21","close":72.3918},{"date":"2017-08-22","close":73.1346},{"date":"2017-08-23","close":73.2225},{"date":"2017-08-24","close":73.1027},{"date":"2017-08-25","close":73.3982},{"date":"2017-08-28","close":73.1666},{"date":"2017-08-29","close":72.7672},{"date":"2017-08-30","close":72.9349},{"date":"2017-08-31","close":72.5994},{"date":"2017-09-01","close":73.2464},{"date":"2017-09-05","close":71.4972},{"date":"2017-09-06","close":71.9764},{"date":"2017-09-07","close":70.7144},{"date":"2017-09-08","close":70.6265},{"date":"2017-09-11","close":71.7208},{"date":"2017-09-12","close":72.5994},{"date":"2017-09-13","close":72.8071},{"date":"2017-09-14","close":72.6633},{"date":"2017-09-15","close":73.1826},{"date":"2017-09-18","close":74.2209},{"date":"2017-09-19","close":75.0357},{"date":"2017-09-20","close":75.5629},{"date":"2017-09-21","close":75.9063},{"date":"2017-09-22","close":75.7466},{"date":"2017-09-25","close":75.1795},{"date":"2017-09-26","close":74.844},{"date":"2017-09-27","close":76.0261},{"date":"2017-09-28","close":76.1859},{"date":"2017-09-29","close":76.2897},{"date":"2017-10-02","close":77.3521},{"date":"2017-10-03","close":77.7594},{"date":"2017-10-04","close":76.9687},{"date":"2017-10-05","close":78.0051},{"date":"2017-10-06","close":77.8685},{"date":"2017-10-09","close":77.4588},{"date":"2017-10-10","close":78.0372},{"date":"2017-10-11","close":77.8043},{"date":"2017-10-12","close":77.1213},{"date":"2017-10-13","close":77.0169},{"date":"2017-10-16","close":78.6077},{"date":"2017-10-17","close":78.4309},{"date":"2017-10-18","close":78.7282},{"date":"2017-10-19","close":78.8246},{"date":"2017-10-20","close":79.9494},{"date":"2017-10-23","close":79.8128},{"date":"2017-10-24","close":81.0822},{"date":"2017-10-25","close":81.1626},{"date":"2017-10-26","close":81.7411},{"date":"2017-10-27","close":81.7652},{"date":"2017-10-30","close":81.4759},{"date":"2017-10-31","close":80.8332},{"date":"2017-11-01","close":81.0822},{"date":"2017-11-02","close":81.6205},{"date":"2017-11-03","close":81.4759},{"date":"2017-11-06","close":80.9698},{"date":"2017-11-07","close":79.3388},{"date":"2017-11-08","close":78.447},{"date":"2017-11-09","close":78.4389},{"date":"2017-11-10","close":78.3426},{"date":"2017-11-13","close":78.6237},{"date":"2017-11-14","close":78.1497},{"date":"2017-11-15","close":78.8889},{"date":"2017-11-16","close":79.1138},{"date":"2017-11-17","close":78.8487},{"date":"2017-11-20","close":79.5477},{"date":"2017-11-21","close":79.4834},{"date":"2017-11-22","close":79.2504},{"date":"2017-11-24","close":78.9933},{"date":"2017-11-27","close":78.68},{"date":"2017-11-28","close":81.4358},{"date":"2017-11-29","close":83.3399},{"date":"2017-11-30","close":83.9746},{"date":"2017-12-01","close":84.1915},{"date":"2017-12-04","close":85.9269},{"date":"2017-12-05","close":84.9387},{"date":"2017-12-06","close":84.304},{"date":"2017-12-07","close":84.0549},{"date":"2017-12-08","close":85.1074},{"date":"2017-12-11","close":84.8584},{"date":"2017-12-12","close":85.8466},{"date":"2017-12-13","close":84.77},{"date":"2017-12-14","close":84.0871},{"date":"2017-12-15","close":85.2761},{"date":"2017-12-18","close":85.935},{"date":"2017-12-19","close":85.5734},{"date":"2017-12-20","close":85.2761},{"date":"2017-12-21","close":86.6339},{"date":"2017-12-22","close":86.3286},{"date":"2017-12-26","close":85.9832},{"date":"2017-12-27","close":86.1438},{"date":"2017-12-28","close":86.6018},{"date":"2017-12-29","close":85.9189},{"date":"2018-01-02","close":85.0621},{"date":"2018-01-03","close":85.1487},{"date":"2018-01-04","close":86.3622},{"date":"2018-01-05","close":85.8078},{"date":"2018-01-08","close":85.9345},{"date":"2018-01-09","close":86.3701},{"date":"2018-01-10","close":87.3206},{"date":"2018-01-11","close":87.7879},{"date":"2018-01-12","close":89.2373},{"date":"2018-01-16","close":88.9205},{"date":"2018-01-17","close":89.4907},{"date":"2018-01-18","close":89.7046},{"date":"2018-01-19","close":89.5066},{"date":"2018-01-22","close":90.552},{"date":"2018-01-23","close":90.457},{"date":"2018-01-24","close":91.6133},{"date":"2018-01-25","close":91.6371},{"date":"2018-01-26","close":92.1282},{"date":"2018-01-29","close":92.0331},{"date":"2018-01-30","close":91.1698},{"date":"2018-01-31","close":91.6133},{"date":"2018-02-01","close":92.5638},{"date":"2018-02-02","close":90.5124},{"date":"2018-02-05","close":86.1721},{"date":"2018-02-06","close":88.7937},{"date":"2018-02-07","close":89.3957},{"date":"2018-02-08","close":85.4435},{"date":"2018-02-09","close":87.1543},{"date":"2018-02-12","close":88.5007},{"date":"2018-02-13","close":89.0472},{"date":"2018-02-14","close":91.1064},{"date":"2018-02-15","close":91.4866},{"date":"2018-02-16","close":90.8292},{"date":"2018-02-20","close":90.853},{"date":"2018-02-21","close":91.2332},{"date":"2018-02-22","close":91.0668},{"date":"2018-02-23","close":92.9123},{"date":"2018-02-26","close":94.0686},{"date":"2018-02-27","close":92.9519},{"date":"2018-02-28","close":91.4787},{"date":"2018-03-01","close":89.8392},{"date":"2018-03-02","close":89.7521},{"date":"2018-03-05","close":91.1302},{"date":"2018-03-06","close":91.2094},{"date":"2018-03-07","close":90.8688},{"date":"2018-03-08","close":90.8768},{"date":"2018-03-09","close":93.4904},{"date":"2018-03-12","close":93.1895},{"date":"2018-03-13","close":92.0727},{"date":"2018-03-14","close":91.0431},{"date":"2018-03-15","close":91.2728},{"date":"2018-03-16","close":91.4312},{"date":"2018-03-19","close":90.7104},{"date":"2018-03-20","close":90.7976},{"date":"2018-03-21","close":90.8768},{"date":"2018-03-22","close":87.083},{"date":"2018-03-23","close":84.7544},{"date":"2018-03-26","close":87.3681},{"date":"2018-03-27","close":85.6732},{"date":"2018-03-28","close":85.5385},{"date":"2018-03-29","close":87.0988},{"date":"2018-04-02","close":85.4197},{"date":"2018-04-03","close":86.5919},{"date":"2018-04-04","close":87.9067},{"date":"2018-04-05","close":89.0551},{"date":"2018-04-06","close":86.8343},{"date":"2018-04-09","close":87.877},{"date":"2018-04-10","close":89.5566},{"date":"2018-04-11","close":88.0522},{"date":"2018-04-12","close":90.2411},{"date":"2018-04-13","close":87.7974},{"date":"2018-04-16","close":87.7258},{"date":"2018-04-17","close":87.7258},{"date":"2018-04-18","close":87.0174},{"date":"2018-04-19","close":88.9277},{"date":"2018-04-20","close":88.7288},{"date":"2018-04-23","close":88.2989},{"date":"2018-04-24","close":87.885},{"date":"2018-04-25","close":87.5507},{"date":"2018-04-26","close":87.6382},{"date":"2018-04-27","close":87.0811},{"date":"2018-04-30","close":86.5875},{"date":"2018-05-01","close":86.5875},{"date":"2018-05-02","close":85.903},{"date":"2018-05-03","close":85.3617},{"date":"2018-05-04","close":86.3089},{"date":"2018-05-07","close":87.0572},{"date":"2018-05-08","close":88.3467},{"date":"2018-05-09","close":90.273},{"date":"2018-05-10","close":90.9734},{"date":"2018-05-11","close":90.6312},{"date":"2018-05-14","close":90.663},{"date":"2018-05-15","close":89.9705},{"date":"2018-05-16","close":90.2172},{"date":"2018-05-17","close":89.9148},{"date":"2018-05-18","close":88.4581},{"date":"2018-05-21","close":89.27},{"date":"2018-05-22","close":89.9546},{"date":"2018-05-23","close":89.5407},{"date":"2018-05-24","close":88.5377},{"date":"2018-05-25","close":88.084},{"date":"2018-05-29","close":84.319},{"date":"2018-05-30","close":86.2453},{"date":"2018-05-31","close":85.1786},{"date":"2018-06-01","close":86.2851},{"date":"2018-06-04","close":86.3249},{"date":"2018-06-05","close":85.8393},{"date":"2018-06-06","close":87.8452},{"date":"2018-06-07","close":88.1954},{"date":"2018-06-08","close":88.4422},{"date":"2018-06-11","close":88.2193},{"date":"2018-06-12","close":87.7099},{"date":"2018-06-13","close":87.5348},{"date":"2018-06-14","close":85.9906},{"date":"2018-06-15","close":85.8871},{"date":"2018-06-18","close":86.11},{"date":"2018-06-19","close":85.6085},{"date":"2018-06-20","close":85.6005},{"date":"2018-06-21","close":85.5766},{"date":"2018-06-22","close":84.1757},{"date":"2018-06-25","close":83.4116},{"date":"2018-06-26","close":83.4673},{"date":"2018-06-27","close":82.1778},{"date":"2018-06-28","close":83.523},{"date":"2018-06-29","close":82.9419},{"date":"2018-07-02","close":83.6424},{"date":"2018-07-03","close":82.4723},{"date":"2018-07-05","close":83.0056},{"date":"2018-07-06","close":83.2777},{"date":"2018-07-09","close":85.8546},{"date":"2018-07-10","close":85.3264},{"date":"2018-07-11","close":85.1424},{"date":"2018-07-12","close":85.5105},{"date":"2018-07-13","close":85.1184},{"date":"2018-07-16","close":88.4956},{"date":"2018-07-17","close":88.4315},{"date":"2018-07-18","close":89.2558},{"date":"2018-07-19","close":87.9434},{"date":"2018-07-20","close":89.0558},{"date":"2018-07-23","close":90.7123},{"date":"2018-07-24","close":91.3526},{"date":"2018-07-25","close":92.1769},{"date":"2018-07-26","close":91.9128},{"date":"2018-07-27","close":92.8571},{"date":"2018-07-30","close":93.4173},{"date":"2018-07-31","close":91.9928},{"date":"2018-08-01","close":92.561},{"date":"2018-08-02","close":92.9531},{"date":"2018-08-03","close":93.7054},{"date":"2018-08-06","close":93.7294},{"date":"2018-08-07","close":94.0735},{"date":"2018-08-08","close":94.2656},{"date":"2018-08-09","close":93.5374},{"date":"2018-08-10","close":92.617},{"date":"2018-08-13","close":91.1445},{"date":"2018-08-14","close":91.7527},{"date":"2018-08-15","close":90.9924},{"date":"2018-08-16","close":91.8488},{"date":"2018-08-17","close":91.8488},{"date":"2018-08-20","close":91.7287},{"date":"2018-08-21","close":92.2889},{"date":"2018-08-22","close":92.0088},{"date":"2018-08-23","close":91.8167},{"date":"2018-08-24","close":91.7767},{"date":"2018-08-27","close":93.4013},{"date":"2018-08-28","close":92.9451},{"date":"2018-08-29","close":92.641},{"date":"2018-08-30","close":92.1849},{"date":"2018-08-31","close":91.6967},{"date":"2018-09-04","close":92.1529},{"date":"2018-09-05","close":91.7047},{"date":"2018-09-06","close":91.3126},{"date":"2018-09-07","close":91.4886},{"date":"2018-09-10","close":91.0005},{"date":"2018-09-11","close":91.5767},{"date":"2018-09-12","close":90.4963},{"date":"2018-09-13","close":90.8484},{"date":"2018-09-14","close":90.8324},{"date":"2018-09-17","close":91.1045},{"date":"2018-09-18","close":91.4726},{"date":"2018-09-19","close":94.1296},{"date":"2018-09-20","close":94.9379},{"date":"2018-09-21","close":94.3136},{"date":"2018-09-24","close":93.4093},{"date":"2018-09-25","close":93.1452},{"date":"2018-09-26","close":92.0488},{"date":"2018-09-27","close":91.6487},{"date":"2018-09-28","close":90.3042},{"date":"2018-10-01","close":90.8324},{"date":"2018-10-02","close":91.2085},{"date":"2018-10-03","close":92.0648},{"date":"2018-10-04","close":92.8891},{"date":"2018-10-05","close":92.3653},{"date":"2018-10-08","close":92.9294},{"date":"2018-10-09","close":92.2847},{"date":"2018-10-10","close":89.8269},{"date":"2018-10-11","close":87.1354},{"date":"2018-10-12","close":86.1845},{"date":"2018-10-15","close":85.693},{"date":"2018-10-16","close":87.5303},{"date":"2018-10-17","close":88.5054},{"date":"2018-10-18","close":87.1032},{"date":"2018-10-19","close":86.9581},{"date":"2018-10-22","close":85.7091},{"date":"2018-10-23","close":84.8146},{"date":"2018-10-24","close":83.2352},{"date":"2018-10-25","close":84.5003},{"date":"2018-10-26","close":83.3399},{"date":"2018-10-29","close":84.4923},{"date":"2018-10-30","close":85.9831},{"date":"2018-10-31","close":87.8526},{"date":"2018-11-01","close":87.8204},{"date":"2018-11-02","close":87.3369},{"date":"2018-11-05","close":87.909},{"date":"2018-11-06","close":88.32},{"date":"2018-11-07","close":89.835},{"date":"2018-11-08","close":90.5602},{"date":"2018-11-09","close":89.6819},{"date":"2018-11-12","close":87.7962},{"date":"2018-11-13","close":88.312},{"date":"2018-11-14","close":86.4908},{"date":"2018-11-15","close":88.6988},{"date":"2018-11-16","close":88.6343},{"date":"2018-11-19","close":89.3112},{"date":"2018-11-20","close":87.3933},{"date":"2018-11-21","close":86.7406},{"date":"2018-11-23","close":85.9428},{"date":"2018-11-26","close":88.046},{"date":"2018-11-27","close":88.4167},{"date":"2018-11-28","close":89.3998},{"date":"2018-11-29","close":88.6907},{"date":"2018-11-30","close":89.6013},{"date":"2018-12-03","close":90.4474},{"date":"2018-12-04","close":86.4102},{"date":"2018-12-06","close":84.7663},{"date":"2018-12-07","close":83.2352},{"date":"2018-12-10","close":81.6799},{"date":"2018-12-11","close":80.8821},{"date":"2018-12-12","close":81.4059},{"date":"2018-12-13","close":81.4865},{"date":"2018-12-14","close":80.8176},{"date":"2018-12-17","close":79.7862},{"date":"2018-12-18","close":79.4074},{"date":"2018-12-19","close":78.4001},{"date":"2018-12-20","close":77.7232},{"date":"2018-12-21","close":75.8859},{"date":"2018-12-24","close":74.2501},{"date":"2018-12-26","close":77.3284},{"date":"2018-12-27","close":78.1987},{"date":"2018-12-28","close":78.0294},{"date":"2018-12-31","close":78.6661},{"date":"2019-01-02","close":80.0279},{"date":"2019-01-03","close":78.8997},{"date":"2019-01-04","close":81.8084},{"date":"2019-01-07","close":81.8653},{"date":"2019-01-08","close":81.7109},{"date":"2019-01-09","close":81.5728},{"date":"2019-01-10","close":81.5647},{"date":"2019-01-11","close":81.1747},{"date":"2019-01-14","close":82.0115},{"date":"2019-01-15","close":82.6128},{"date":"2019-01-16","close":83.279},{"date":"2019-01-17","close":83.6202},{"date":"2019-01-18","close":84.9771},{"date":"2019-01-22","close":83.6365},{"date":"2019-01-23","close":83.4253},{"date":"2019-01-24","close":83.474},{"date":"2019-01-25","close":84.0021},{"date":"2019-01-28","close":84.4002},{"date":"2019-01-29","close":84.6358},{"date":"2019-01-30","close":84.8308},{"date":"2019-01-31","close":84.0915},{"date":"2019-02-01","close":84.4002},{"date":"2019-02-04","close":84.7008},{"date":"2019-02-05","close":84.3271},{"date":"2019-02-06","close":84.2865},{"date":"2019-02-07","close":83.1815},{"date":"2019-02-08","close":82.3528},{"date":"2019-02-11","close":81.9628},{"date":"2019-02-12","close":83.3603},{"date":"2019-02-13","close":83.7584},{"date":"2019-02-14","close":83.214},{"date":"2019-02-15","close":85.7571},{"date":"2019-02-19","close":85.4564},{"date":"2019-02-20","close":85.8708},{"date":"2019-02-21","close":85.6921},{"date":"2019-02-22","close":85.3102},{"date":"2019-02-25","close":86.2039},{"date":"2019-02-26","close":85.5458},{"date":"2019-02-27","close":85.4402},{"date":"2019-02-28","close":84.7902},{"date":"2019-03-01","close":84.8471},{"date":"2019-03-04","close":84.6521},{"date":"2019-03-05","close":84.5871},{"date":"2019-03-06","close":84.2702},{"date":"2019-03-07","close":83.6609},{"date":"2019-03-08","close":83.6934},{"date":"2019-03-11","close":84.7821},{"date":"2019-03-12","close":84.5302},{"date":"2019-03-13","close":84.8146},{"date":"2019-03-14","close":85.5864},{"date":"2019-03-15","close":86.5695},{"date":"2019-03-18","close":87.0895},{"date":"2019-03-19","close":86.7727},{"date":"2019-03-20","close":84.9202},{"date":"2019-03-21","close":83.5796},{"date":"2019-03-22","close":81.0528},{"date":"2019-03-25","close":80.3785},{"date":"2019-03-26","close":81.1828},{"date":"2019-03-27","close":80.9066},{"date":"2019-03-28","close":81.8247},{"date":"2019-03-29","close":82.2472},{"date":"2019-04-01","close":85.0177},{"date":"2019-04-02","close":85.4239},{"date":"2019-04-03","close":85.5946},{"date":"2019-04-04","close":86.4152},{"date":"2019-04-05","close":86.2105},{"date":"2019-04-08","close":86.4888},{"date":"2019-04-09","close":85.8503},{"date":"2019-04-10","close":86.2351},{"date":"2019-04-11","close":86.9637},{"date":"2019-04-12","close":91.0405},{"date":"2019-04-15","close":90.0008},{"date":"2019-04-16","close":90.9504},{"date":"2019-04-17","close":93.57},{"date":"2019-04-18","close":92.8824},{"date":"2019-04-22","close":92.997},{"date":"2019-04-23","close":93.1116},{"date":"2019-04-24","close":92.9561},{"date":"2019-04-25","close":93.0052},{"date":"2019-04-26","close":93.7092},{"date":"2019-04-29","close":95.06},{"date":"2019-04-30","close":95.0027},{"date":"2019-05-01","close":94.2741},{"date":"2019-05-02","close":94.4787},{"date":"2019-05-03","close":95.06},{"date":"2019-05-06","close":94.2168},{"date":"2019-05-07","close":92.6777},{"date":"2019-05-08","close":92.1866},{"date":"2019-05-09","close":92.1129},{"date":"2019-05-10","close":92.1047},{"date":"2019-05-13","close":89.5997},{"date":"2019-05-14","close":90.3119},{"date":"2019-05-15","close":89.9681},{"date":"2019-05-16","close":91.1223},{"date":"2019-05-17","close":90.6803},{"date":"2019-05-20","close":91.1551},{"date":"2019-05-21","close":91.4662},{"date":"2019-05-22","close":90.7212},{"date":"2019-05-23","close":88.9366},{"date":"2019-05-24","close":89.8125},{"date":"2019-05-28","close":88.8383},{"date":"2019-05-29","close":88.5927},{"date":"2019-05-30","close":87.6431},{"date":"2019-05-31","close":86.7426},{"date":"2019-06-03","close":87.1519},{"date":"2019-06-04","close":89.8371},{"date":"2019-06-05","close":90.1563},{"date":"2019-06-06","close":90.3528},{"date":"2019-06-07","close":89.3623},{"date":"2019-06-10","close":90.3283},{"date":"2019-06-11","close":90.6066},{"date":"2019-06-12","close":89.4523},{"date":"2019-06-13","close":89.6733},{"date":"2019-06-14","close":89.9026},{"date":"2019-06-17","close":89.4114},{"date":"2019-06-18","close":90.6311},{"date":"2019-06-19","close":89.9762},{"date":"2019-06-20","close":90.2055},{"date":"2019-06-21","close":89.5915},{"date":"2019-06-24","close":88.9529},{"date":"2019-06-25","close":88.2162},{"date":"2019-06-26","close":88.8056},{"date":"2019-06-27","close":89.1003},{"date":"2019-06-28","close":91.5235},{"date":"2019-07-01","close":93.0625},{"date":"2019-07-02","close":93.1607},{"date":"2019-07-03","close":93.0134},{"date":"2019-07-05","close":93.5658},{"date":"2019-07-08","close":93.0546},{"date":"2019-07-09","close":93.4503},{"date":"2019-07-10","close":93.1783},{"date":"2019-07-11","close":94.0687},{"date":"2019-07-12","close":95.058},{"date":"2019-07-15","close":93.9038},{"date":"2019-07-16","close":94.9096},{"date":"2019-07-17","close":93.978},{"date":"2019-07-18","close":94.5386},{"date":"2019-07-19","close":93.607},{"date":"2019-07-22","close":94.2088},{"date":"2019-07-23","close":95.9319},{"date":"2019-07-24","close":96.3194},{"date":"2019-07-25","close":95.396},{"date":"2019-07-26","close":95.8165},{"date":"2019-07-29","close":95.5114},{"date":"2019-07-30","close":95.2971},{"date":"2019-07-31","close":95.6351},{"date":"2019-08-01","close":93.1123},{"date":"2019-08-02","close":93.1041},{"date":"2019-08-05","close":90.3339},{"date":"2019-08-06","close":91.043},{"date":"2019-08-07","close":89.0643},{"date":"2019-08-08","close":90.573},{"date":"2019-08-09","close":90.4741},{"date":"2019-08-12","close":88.7758},{"date":"2019-08-13","close":90.1443},{"date":"2019-08-14","close":86.4014},{"date":"2019-08-15","close":86.7311},{"date":"2019-08-16","close":88.8087},{"date":"2019-08-19","close":89.6084},{"date":"2019-08-20","close":88.4707},{"date":"2019-08-21","close":88.718},{"date":"2019-08-22","close":89.6332},{"date":"2019-08-23","close":87.4072},{"date":"2019-08-26","close":88.108},{"date":"2019-08-27","close":87.1763},{"date":"2019-08-28","close":88.0502},{"date":"2019-08-29","close":90.0454},{"date":"2019-08-30","close":90.573},{"date":"2019-09-03","close":89.5013},{"date":"2019-09-04","close":90.5813},{"date":"2019-09-05","close":92.6424},{"date":"2019-09-06","close":92.8402},{"date":"2019-09-09","close":95.1404},{"date":"2019-09-10","close":96.3524},{"date":"2019-09-11","close":96.6162},{"date":"2019-09-12","close":97.2098},{"date":"2019-09-13","close":99.1225},{"date":"2019-09-16","close":98.2403},{"date":"2019-09-17","close":97.7539},{"date":"2019-09-18","close":98.735},{"date":"2019-09-19","close":98.4217},{"date":"2019-09-20","close":98.026},{"date":"2019-09-23","close":98.0095},{"date":"2019-09-24","close":96.7316},{"date":"2019-09-25","close":97.284},{"date":"2019-09-26","close":96.4843},{"date":"2019-09-27","close":97.0531},{"date":"2019-09-30","close":97.0284},{"date":"2019-10-01","close":95.2641},{"date":"2019-10-02","close":93.3679},{"date":"2019-10-03","close":93.236},{"date":"2019-10-04","close":95.2554},{"date":"2019-10-07","close":95.0477},{"date":"2019-10-08","close":92.9285},{"date":"2019-10-09","close":93.6016},{"date":"2019-10-10","close":94.9147},{"date":"2019-10-11","close":96.5186},{"date":"2019-10-14","close":96.7763},{"date":"2019-10-15","close":99.6933},{"date":"2019-10-16","close":99.4606},{"date":"2019-10-17","close":100.0174},{"date":"2019-10-18","close":100.1919},{"date":"2019-10-21","close":102.6768},{"date":"2019-10-22","close":103.7073},{"date":"2019-10-23","close":103.9815},{"date":"2019-10-24","close":103.9067},{"date":"2019-10-25","close":104.7378},{"date":"2019-10-28","close":105.1367},{"date":"2019-10-29","close":105.0702},{"date":"2019-10-30","close":104.4884},{"date":"2019-10-31","close":103.8153},{"date":"2019-11-01","close":106.2087},{"date":"2019-11-04","close":107.0564},{"date":"2019-11-05","close":107.2891},{"date":"2019-11-06","close":107.4553},{"date":"2019-11-07","close":108.0371},{"date":"2019-11-08","close":108.3529},{"date":"2019-11-11","close":107.9706},{"date":"2019-11-12","close":107.339},{"date":"2019-11-13","close":106.7738},{"date":"2019-11-14","close":106.8736},{"date":"2019-11-15","close":107.6465},{"date":"2019-11-18","close":108.5523},{"date":"2019-11-19","close":108.5191},{"date":"2019-11-20","close":107.7296},{"date":"2019-11-21","close":107.9789},{"date":"2019-11-22","close":108.6936},{"date":"2019-11-25","close":109.2753},{"date":"2019-11-26","close":109.4249},{"date":"2019-11-27","close":109.749},{"date":"2019-11-29","close":109.4997},{"date":"2019-12-02","close":109.2587},{"date":"2019-12-03","close":107.8542},{"date":"2019-12-04","close":109.9817},{"date":"2019-12-05","close":110.5801},{"date":"2019-12-06","close":112.2256},{"date":"2019-12-09","close":111.702},{"date":"2019-12-10","close":111.7768},{"date":"2019-12-11","close":111.5109},{"date":"2019-12-12","close":114.7021},{"date":"2019-12-13","close":113.6965},{"date":"2019-12-16","close":114.137},{"date":"2019-12-17","close":114.8351},{"date":"2019-12-18","close":114.7187},{"date":"2019-12-19","close":114.1453},{"date":"2019-12-20","close":114.0539},{"date":"2019-12-23","close":114.0206},{"date":"2019-12-24","close":114.3364},{"date":"2019-12-26","close":115.5498},{"date":"2019-12-27","close":115.6329},{"date":"2019-12-30","close":115.209},{"date":"2019-12-31","close":115.849},{"date":"2020-01-02","close":117.2534},{"date":"2020-01-03","close":115.716},{"date":"2020-01-06","close":115.624},{"date":"2020-01-07","close":113.6583},{"date":"2020-01-08","close":114.5449},{"date":"2020-01-09","close":114.9632},{"date":"2020-01-10","close":113.8172},{"date":"2020-01-13","close":114.7624},{"date":"2020-01-14","close":116.1008},{"date":"2020-01-15","close":114.3609},{"date":"2020-01-16","close":114.8042},{"date":"2020-01-17","close":115.5989},{"date":"2020-01-21","close":114.4613},{"date":"2020-01-22","close":114.3275},{"date":"2020-01-23","close":114.2104},{"date":"2020-01-24","close":111.3748},{"date":"2020-01-27","close":110.4379},{"date":"2020-01-28","close":112.4454},{"date":"2020-01-29","close":112.2781},{"date":"2020-01-30","close":113.6667},{"date":"2020-01-31","close":110.714},{"date":"2020-02-03","close":111.5588},{"date":"2020-02-04","close":113.1648},{"date":"2020-02-05","close":115.0886},{"date":"2020-02-06","close":115.1054},{"date":"2020-02-07","close":114.7373},{"date":"2020-02-10","close":115.2141},{"date":"2020-02-11","close":115.4316},{"date":"2020-02-12","close":115.4316},{"date":"2020-02-13","close":115.3312},{"date":"2020-02-14","close":114.9799},{"date":"2020-02-18","close":113.4575},{"date":"2020-02-19","close":115.005},{"date":"2020-02-20","close":115.005},{"date":"2020-02-21","close":113.5997},{"date":"2020-02-24","close":110.5467},{"date":"2020-02-25","close":105.6115},{"date":"2020-02-26","close":105.9294},{"date":"2020-02-27","close":101.5213},{"date":"2020-02-28","close":97.1215},{"date":"2020-03-02","close":101.6467},{"date":"2020-03-03","close":97.8325},{"date":"2020-03-04","close":100.2498},{"date":"2020-03-05","close":95.3314},{"date":"2020-03-06","close":90.4047},{"date":"2020-03-09","close":78.1589},{"date":"2020-03-10","close":84.2316},{"date":"2020-03-11","close":80.2668},{"date":"2020-03-12","close":73.6504},{"date":"2020-03-13","close":86.9166},{"date":"2020-03-16","close":73.9097},{"date":"2020-03-17","close":78.4266},{"date":"2020-03-18","close":70.1707},{"date":"2020-03-19","close":71.3501},{"date":"2020-03-20","close":69.8445},{"date":"2020-03-23","close":66.1055},{"date":"2020-03-24","close":73.9682},{"date":"2020-03-25","close":76.7286},{"date":"2020-03-26","close":82.0735},{"date":"2020-03-27","close":76.2267},{"date":"2020-03-30","close":78.2091},{"date":"2020-03-31","close":75.3066},{"date":"2020-04-01","close":70.5638},{"date":"2020-04-02","close":73.1987},{"date":"2020-04-03","close":71.0573},{"date":"2020-04-06","close":75.6311},{"date":"2020-04-07","close":76.6286},{"date":"2020-04-08","close":79.7229},{"date":"2020-04-09","close":86.8751},{"date":"2020-04-13","close":83.0116},{"date":"2020-04-14","close":80.7374},{"date":"2020-04-15","close":76.7555},{"date":"2020-04-16","close":73.8303},{"date":"2020-04-17","close":80.4668},{"date":"2020-04-20","close":77.5332},{"date":"2020-04-21","close":75.2844},{"date":"2020-04-22","close":75.5296},{"date":"2020-04-23","close":75.5719},{"date":"2020-04-24","close":76.6878},{"date":"2020-04-27","close":79.9934},{"date":"2020-04-28","close":80.5598},{"date":"2020-04-29","close":82.7326},{"date":"2020-04-30","close":80.9572},{"date":"2020-05-01","close":78.8352},{"date":"2020-05-04","close":77.8968},{"date":"2020-05-05","close":77.7784},{"date":"2020-05-06","close":76.3158},{"date":"2020-05-07","close":77.1105},{"date":"2020-05-08","close":78.3702},{"date":"2020-05-11","close":76.0622},{"date":"2020-05-12","close":73.5767},{"date":"2020-05-13","close":71.0404},{"date":"2020-05-14","close":73.9909},{"date":"2020-05-15","close":72.6214},{"date":"2020-05-18","close":76.468},{"date":"2020-05-19","close":74.9632},{"date":"2020-05-20","close":77.212},{"date":"2020-05-21","close":76.2313},{"date":"2020-05-22","close":75.6395},{"date":"2020-05-26","close":81.0079},{"date":"2020-05-27","close":85.7},{"date":"2020-05-28","close":84.4234},{"date":"2020-05-29","close":82.2676},{"date":"2020-06-01","close":83.3582},{"date":"2020-06-02","close":83.6372},{"date":"2020-06-03","close":88.1517},{"date":"2020-06-04","close":89.9862},{"date":"2020-06-05","close":94.0358},{"date":"2020-06-08","close":95.9126},{"date":"2020-06-09","close":93.4525},{"date":"2020-06-10","close":89.665},{"date":"2020-06-11","close":82.183},{"date":"2020-06-12","close":84.4319},{"date":"2020-06-15","close":85.5985},{"date":"2020-06-16","close":86.2833},{"date":"2020-06-17","close":84.1021},{"date":"2020-06-18","close":83.6456},{"date":"2020-06-19","close":82.6903},{"date":"2020-06-22","close":81.7942},{"date":"2020-06-23","close":82.7917},{"date":"2020-06-24","close":80.0272},{"date":"2020-06-25","close":82.8171},{"date":"2020-06-26","close":78.2772},{"date":"2020-06-29","close":78.6238},{"date":"2020-06-30","close":79.52},{"date":"2020-07-01","close":78.8436},{"date":"2020-07-02","close":79.0973},{"date":"2020-07-06","close":81.0948},{"date":"2020-07-07","close":78.807},{"date":"2020-07-08","close":79.6436},{"date":"2020-07-09","close":77.9193},{"date":"2020-07-10","close":82.1789},{"date":"2020-07-13","close":83.3569},{"date":"2020-07-14","close":83.8349},{"date":"2020-07-15","close":85.1324},{"date":"2020-07-16","close":85.3714},{"date":"2020-07-17","close":83.7922},{"date":"2020-07-20","close":83.0581},{"date":"2020-07-21","close":84.8593},{"date":"2020-07-22","close":84.2447},{"date":"2020-07-23","close":84.4922},{"date":"2020-07-24","close":83.8947},{"date":"2020-07-27","close":82.7167},{"date":"2020-07-28","close":83.0752},{"date":"2020-07-29","close":85.0897},{"date":"2020-07-30","close":82.8191},{"date":"2020-07-31","close":82.4947},{"date":"2020-08-03","close":82.0338},{"date":"2020-08-04","close":81.5643},{"date":"2020-08-05","close":82.9813},{"date":"2020-08-06","close":83.0069},{"date":"2020-08-07","close":84.8337},{"date":"2020-08-10","close":85.9092},{"date":"2020-08-11","close":88.6238},{"date":"2020-08-12","close":87.8726},{"date":"2020-08-13","close":87.386},{"date":"2020-08-14","close":87.4202},{"date":"2020-08-17","close":85.1154},{"date":"2020-08-18","close":83.9288},{"date":"2020-08-19","close":84.1251},{"date":"2020-08-20","close":83.1179},{"date":"2020-08-21","close":83.0752},{"date":"2020-08-24","close":85.4141},{"date":"2020-08-25","close":85.7897},{"date":"2020-08-26","close":84.5861},{"date":"2020-08-27","close":87.3689},{"date":"2020-08-28","close":87.7275},{"date":"2020-08-31","close":85.5251},{"date":"2020-09-01","close":85.4824},{"date":"2020-09-02","close":86.7714},{"date":"2020-09-03","close":86.4982},{"date":"2020-09-04","close":88.3677},{"date":"2020-09-08","close":85.2946},{"date":"2020-09-09","close":86.1056},{"date":"2020-09-10","close":85.2178},{"date":"2020-09-11","close":86.2763},{"date":"2020-09-14","close":87.4714},{"date":"2020-09-15","close":84.7483},{"date":"2020-09-16","close":85.1068},{"date":"2020-09-17","close":84.1337},{"date":"2020-09-18","close":83.9544},{"date":"2020-09-21","close":81.3594},{"date":"2020-09-22","close":80.4716},{"date":"2020-09-23","close":79.1656},{"date":"2020-09-24","close":79.0973},{"date":"2020-09-25","close":79.7887},{"date":"2020-09-28","close":82.085},{"date":"2020-09-29","close":81.3935},{"date":"2020-09-30","close":82.1789},{"date":"2020-10-01","close":82.7764},{"date":"2020-10-02","close":83.5617},{"date":"2020-10-05","close":85.3117},{"date":"2020-10-06","close":84.4331},{"date":"2020-10-07","close":85.906},{"date":"2020-10-08","close":87.6719},{"date":"2020-10-09","close":87.1723},{"date":"2020-10-12","close":88.2404},{"date":"2020-10-13","close":86.8105},{"date":"2020-10-14","close":86.3281},{"date":"2020-10-15","close":87.6202},{"date":"2020-10-16","close":87.4393},{"date":"2020-10-19","close":85.9663},{"date":"2020-10-20","close":86.4573},{"date":"2020-10-21","close":85.5959},{"date":"2020-10-22","close":88.6194},{"date":"2020-10-23","close":89.4205},{"date":"2020-10-26","close":87.2067},{"date":"2020-10-27","close":85.5615},{"date":"2020-10-28","close":83.1582},{"date":"2020-10-29","close":83.7009},{"date":"2020-10-30","close":84.4503},{"date":"2020-11-02","close":86.354},{"date":"2020-11-03","close":89.0759},{"date":"2020-11-04","close":86.354},{"date":"2020-11-05","close":89.8856},{"date":"2020-11-06","close":88.6883},{"date":"2020-11-09","close":100.696},{"date":"2020-11-10","close":100.3687},{"date":"2020-11-11","close":98.8699},{"date":"2020-11-12","close":97.6554},{"date":"2020-11-13","close":98.2669},{"date":"2020-11-16","close":101.0406},{"date":"2020-11-17","close":100.0156},{"date":"2020-11-18","close":99.2748},{"date":"2020-11-19","close":99.5418},{"date":"2020-11-20","close":98.689},{"date":"2020-11-23","close":101.5316},{"date":"2020-11-24","close":106.2261},{"date":"2020-11-25","close":105.115},{"date":"2020-11-27","close":104.4172},{"date":"2020-11-30","close":101.5402},{"date":"2020-12-01","close":103.1424},{"date":"2020-12-02","close":105.1236},{"date":"2020-12-03","close":104.4345},{"date":"2020-12-04","close":105.382},{"date":"2020-12-07","close":104.9857},{"date":"2020-12-08","close":105.0891},{"date":"2020-12-09","close":104.2708},{"date":"2020-12-10","close":103.5989},{"date":"2020-12-11","close":102.9873},{"date":"2020-12-14","close":101.902},{"date":"2020-12-15","close":103.642},{"date":"2020-12-16","close":103.9435},{"date":"2020-12-17","close":103.0821},{"date":"2020-12-18","close":102.5739},{"date":"2020-12-21","close":106.4243},{"date":"2020-12-22","close":104.8049},{"date":"2020-12-23","close":107.7336},{"date":"2020-12-24","close":107.2598},{"date":"2020-12-28","close":107.9661},{"date":"2020-12-29","close":107.6819},{"date":"2020-12-30","close":107.9834},{"date":"2020-12-31","close":109.4563},{"date":"2021-01-04","close":108.4227},{"date":"2021-01-05","close":109.0084},{"date":"2021-01-06","close":114.127},{"date":"2021-01-07","close":117.8748},{"date":"2021-01-08","close":118.005},{"date":"2021-01-11","close":119.7661},{"date":"2021-01-12","close":121.6487},{"date":"2021-01-13","close":121.7615},{"date":"2021-01-14","close":122.4729},{"date":"2021-01-15","close":120.278},{"date":"2021-01-19","close":119.7574},{"date":"2021-01-20","close":117.9616},{"date":"2021-01-21","close":116.9726},{"date":"2021-01-22","close":116.0703},{"date":"2021-01-25","close":114.6215},{"date":"2021-01-26","close":114.153},{"date":"2021-01-27","close":110.9257},{"date":"2021-01-28","close":112.8777},{"date":"2021-01-29","close":111.6284},{"date":"2021-02-01","close":112.4526},{"date":"2021-02-02","close":115.9142},{"date":"2021-02-03","close":117.2415},{"date":"2021-02-04","close":119.9396},{"date":"2021-02-05","close":119.7054},{"date":"2021-02-08","close":121.5793},{"date":"2021-02-09","close":121.0935},{"date":"2021-02-10","close":121.1629},{"date":"2021-02-11","close":120.8245},{"date":"2021-02-12","close":122.5423},{"date":"2021-02-16","close":125.492},{"date":"2021-02-17","close":125.8824},{"date":"2021-02-18","close":126.3075},{"date":"2021-02-19","close":128.4157},{"date":"2021-02-22","close":129.6216},{"date":"2021-02-23","close":130.6626},{"date":"2021-02-24","close":132.9616},{"date":"2021-02-25","close":131.1571},{"date":"2021-02-26","close":127.6782},{"date":"2021-03-01","close":130.5672},{"date":"2021-03-02","close":130.1421},{"date":"2021-03-03","close":132.658},{"date":"2021-03-04","close":130.6192},{"date":"2021-03-05","close":130.9229},{"date":"2021-03-08","close":132.658},{"date":"2021-03-09","close":131.721},{"date":"2021-03-10","close":134.584},{"date":"2021-03-11","close":133.8813},{"date":"2021-03-12","close":135.4689},{"date":"2021-03-15","close":134.7922},{"date":"2021-03-16","close":133.1785},{"date":"2021-03-17","close":134.5493},{"date":"2021-03-18","close":136.7702},{"date":"2021-03-19","close":134.5927},{"date":"2021-03-22","close":130.9749},{"date":"2021-03-23","close":129.6649},{"date":"2021-03-24","close":130.6713},{"date":"2021-03-25","close":132.3457},{"date":"2021-03-26","close":134.5493},{"date":"2021-03-29","close":132.4585},{"date":"2021-03-30","close":134.0201},{"date":"2021-03-31","close":132.0681},{"date":"2021-04-01","close":133.352},{"date":"2021-04-05","close":134.0548},{"date":"2021-04-06","close":133.1123},{"date":"2021-04-07","close":135.1979},{"date":"2021-04-08","close":135.3637},{"date":"2021-04-09","close":136.376},{"date":"2021-04-12","close":136.088},{"date":"2021-04-13","close":134.4649},{"date":"2021-04-14","close":131.9517},{"date":"2021-04-15","close":132.7894},{"date":"2021-04-16","close":133.7755},{"date":"2021-04-19","close":133.2083},{"date":"2021-04-20","close":130.2588},{"date":"2021-04-21","close":131.367},{"date":"2021-04-22","close":128.6008},{"date":"2021-04-23","close":131.0616},{"date":"2021-04-26","close":131.3845},{"date":"2021-04-27","close":131.9866},{"date":"2021-04-28","close":132.8418},{"date":"2021-04-29","close":135.4248},{"date":"2021-04-30","close":134.2206},{"date":"2021-05-03","close":133.8279},{"date":"2021-05-04","close":135.6779},{"date":"2021-05-05","close":137.4581},{"date":"2021-05-06","close":140.2243},{"date":"2021-05-07","close":140.7043},{"date":"2021-05-10","close":140.6868},{"date":"2021-05-11","close":138.3481},{"date":"2021-05-12","close":137.397},{"date":"2021-05-13","close":140.9312},{"date":"2021-05-14","close":143.1215},{"date":"2021-05-17","close":143.6974},{"date":"2021-05-18","close":141.6729},{"date":"2021-05-19","close":140.5908},{"date":"2021-05-20","close":140.3465},{"date":"2021-05-21","close":141.9434},{"date":"2021-05-24","close":142.7113},{"date":"2021-05-25","close":141.2366},{"date":"2021-05-26","close":141.2191},{"date":"2021-05-27","close":143.4182},{"date":"2021-05-28","close":143.3222},{"date":"2021-06-01","close":144.9017},{"date":"2021-06-02","close":144.9104},{"date":"2021-06-03","close":145.0064},{"date":"2021-06-04","close":145.242},{"date":"2021-06-07","close":144.5613},{"date":"2021-06-08","close":143.9854},{"date":"2021-06-09","close":142.1878},{"date":"2021-06-10","close":139.9713},{"date":"2021-06-11","close":139.8753},{"date":"2021-06-14","close":137.5017},{"date":"2021-06-15","close":135.4161},{"date":"2021-06-16","close":136.3673},{"date":"2021-06-17","close":132.4317},{"date":"2021-06-18","close":129.0807},{"date":"2021-06-21","close":131.271},{"date":"2021-06-22","close":131.0791},{"date":"2021-06-23","close":131.8732},{"date":"2021-06-24","close":133.0861},{"date":"2021-06-25","close":134.43},{"date":"2021-06-28","close":134.6743},{"date":"2021-06-29","close":134.5085},{"date":"2021-06-30","close":135.7302},{"date":"2021-07-01","close":137.0741},{"date":"2021-07-02","close":136.9432},{"date":"2021-07-06","close":134.6437},{"date":"2021-07-07","close":134.8017},{"date":"2021-07-08","close":132.4758},{"date":"2021-07-09","close":136.715},{"date":"2021-07-12","close":138.6722},{"date":"2021-07-13","close":136.6097},{"date":"2021-07-14","close":136.1445},{"date":"2021-07-15","close":136.4429},{"date":"2021-07-16","close":133.3272},{"date":"2021-07-19","close":128.9915},{"date":"2021-07-20","close":131.3963},{"date":"2021-07-21","close":134.161},{"date":"2021-07-22","close":132.4671},{"date":"2021-07-23","close":132.2125},{"date":"2021-07-26","close":133.099},{"date":"2021-07-27","close":132.9235},{"date":"2021-07-28","close":133.1429},{"date":"2021-07-29","close":134.2839},{"date":"2021-07-30","close":133.2131},{"date":"2021-08-02","close":132.6777},{"date":"2021-08-03","close":134.1873},{"date":"2021-08-04","close":132.7392},{"date":"2021-08-05","close":134.4155},{"date":"2021-08-06","close":138.2334},{"date":"2021-08-09","close":138.0842},{"date":"2021-08-10","close":139.7781},{"date":"2021-08-11","close":141.4457},{"date":"2021-08-12","close":141.9986},{"date":"2021-08-13","close":140.41},{"date":"2021-08-16","close":139.4885},{"date":"2021-08-17","close":137.8033},{"date":"2021-08-18","close":136.5482},{"date":"2021-08-19","close":135.4073},{"date":"2021-08-20","close":135.7935},{"date":"2021-08-23","close":137.5312},{"date":"2021-08-24","close":138.3826},{"date":"2021-08-25","close":141.235},{"date":"2021-08-26","close":141.9635},{"date":"2021-08-27","close":143.1045},{"date":"2021-08-30","close":140.8137},{"date":"2021-08-31","close":140.3837},{"date":"2021-09-01","close":140.1818},{"date":"2021-09-02","close":140.8313},{"date":"2021-09-03","close":139.9799},{"date":"2021-09-07","close":139.7342},{"date":"2021-09-08","close":139.1111},{"date":"2021-09-09","close":139.7166},{"date":"2021-09-10","close":138.1105},{"date":"2021-09-13","close":140.3047},{"date":"2021-09-14","close":137.856},{"date":"2021-09-15","close":138.8126},{"date":"2021-09-16","close":138.7512},{"date":"2021-09-17","close":138.3914},{"date":"2021-09-20","close":134.2487},{"date":"2021-09-21","close":134.2663},{"date":"2021-09-22","close":136.8379},{"date":"2021-09-23","close":141.4632},{"date":"2021-09-24","close":143.0957},{"date":"2021-09-27","close":146.5537},{"date":"2021-09-28","close":145.7638},{"date":"2021-09-29","close":145.6497},{"date":"2021-09-30","close":143.6662},{"date":"2021-10-01","close":146.6854},{"date":"2021-10-04","close":146.5274},{"date":"2021-10-05","close":148.9059},{"date":"2021-10-06","close":149.2237},{"date":"2021-10-07","close":150.1684},{"date":"2021-10-08","close":150.2832},{"date":"2021-10-11","close":147.1225},{"date":"2021-10-12","close":145.9924},{"date":"2021-10-13","close":142.143},{"date":"2021-10-14","close":144.3237},{"date":"2021-10-15","close":147.096},{"date":"2021-10-18","close":147.043},{"date":"2021-10-19","close":148.8264},{"date":"2021-10-20","close":150.8305},{"date":"2021-10-21","close":149.6475},{"date":"2021-10-22","close":151.6604},{"date":"2021-10-25","close":150.9188},{"date":"2021-10-26","close":151.325},{"date":"2021-10-27","close":148.1731},{"date":"2021-10-28","close":150.4068},{"date":"2021-10-29","close":149.9918},{"date":"2021-11-01","close":149.9124},{"date":"2021-11-02","close":150.5039},{"date":"2021-11-03","close":150.5569},{"date":"2021-11-04","close":148.5792},{"date":"2021-11-05","close":148.3673},{"date":"2021-11-08","close":149.259},{"date":"2021-11-09","close":148.1289},{"date":"2021-11-10","close":147.9877},{"date":"2021-11-11","close":147.9789},{"date":"2021-11-12","close":147.3167},{"date":"2021-11-15","close":147.0518},{"date":"2021-11-16","close":145.9924},{"date":"2021-11-17","close":145.2066},{"date":"2021-11-18","close":143.9529},{"date":"2021-11-19","close":142.0724},{"date":"2021-11-22","close":145.1007},{"date":"2021-11-23","close":148.5704},{"date":"2021-11-24","close":147.405},{"date":"2021-11-26","close":142.9641},{"date":"2021-11-29","close":142.3461},{"date":"2021-11-30","close":140.2272},{"date":"2021-12-01","close":139.3973},{"date":"2021-12-02","close":142.3284},{"date":"2021-12-03","close":139.7504},{"date":"2021-12-06","close":141.4014},{"date":"2021-12-07","close":143.5292},{"date":"2021-12-08","close":141.887},{"date":"2021-12-09","close":141.6663},{"date":"2021-12-10","close":141.1012},{"date":"2021-12-13","close":139.4238},{"date":"2021-12-14","close":140.4921},{"date":"2021-12-15","close":139.4414},{"date":"2021-12-16","close":141.6221},{"date":"2021-12-17","close":138.3996},{"date":"2021-12-20","close":135.9099},{"date":"2021-12-21","close":137.8081},{"date":"2021-12-22","close":138.3467},{"date":"2021-12-23","close":138.8411},{"date":"2021-12-27","close":139.6357},{"date":"2021-12-28","close":140.0595},{"date":"2021-12-29","close":139.9888},{"date":"2021-12-30","close":139.9182},{"date":"2021-12-31","close":139.8034},{"date":"2022-01-03","close":142.7611},{"date":"2022-01-04","close":148.1731},{"date":"2022-01-05","close":145.4803},{"date":"2022-01-06","close":147.0259},{"date":"2022-01-07","close":148.4827},{"date":"2022-01-10","close":148.6248},{"date":"2022-01-11","close":148.7758},{"date":"2022-01-12","close":149.6196},{"date":"2022-01-13","close":149.4331},{"date":"2022-01-14","close":140.2484},{"date":"2022-01-18","close":134.3681},{"date":"2022-01-19","close":132.2896},{"date":"2022-01-20","close":131.1615},{"date":"2022-01-21","close":128.8697},{"date":"2022-01-24","close":128.7543},{"date":"2022-01-25","close":130.1577},{"date":"2022-01-26","close":131.3924},{"date":"2022-01-27","close":129.074},{"date":"2022-01-28","close":130.2288},{"date":"2022-01-31","close":131.9964},{"date":"2022-02-01","close":134.2615},{"date":"2022-02-02","close":133.1867},{"date":"2022-02-03","close":132.0853},{"date":"2022-02-04","close":135.514},{"date":"2022-02-07","close":135.967},{"date":"2022-02-08","close":138.5252},{"date":"2022-02-09","close":139.1026},{"date":"2022-02-10","close":138.5252},{"date":"2022-02-11","close":136.722},{"date":"2022-02-14","close":135.4518},{"date":"2022-02-15","close":137.4326},{"date":"2022-02-16","close":137.6813},{"date":"2022-02-17","close":134.5102},{"date":"2022-02-18","close":135.1409},{"date":"2022-02-22","close":134.9011},{"date":"2022-02-23","close":132.0764},{"date":"2022-02-24","close":128.3989},{"date":"2022-02-25","close":131.4368},{"date":"2022-02-28","close":125.9562},{"date":"2022-03-01","close":121.204},{"date":"2022-03-02","close":123.7178},{"date":"2022-03-03","close":122.8384},{"date":"2022-03-04","close":119.383},{"date":"2022-03-07","close":114.7729},{"date":"2022-03-08","close":113.9646},{"date":"2022-03-09","close":118.5303},{"date":"2022-03-10","close":117.1268},{"date":"2022-03-11","close":114.4887},{"date":"2022-03-14","close":115.6257},{"date":"2022-03-15","close":117.6776},{"date":"2022-03-16","close":122.9361},{"date":"2022-03-17","close":124.4906},{"date":"2022-03-18","close":124.4462},{"date":"2022-03-21","close":124.0464},{"date":"2022-03-22","close":126.6846},{"date":"2022-03-23","close":124.1619},{"date":"2022-03-24","close":124.9702},{"date":"2022-03-25","close":126.0628},{"date":"2022-03-28","close":125.1301},{"date":"2022-03-29","close":125.4055},{"date":"2022-03-30","close":124.837},{"date":"2022-03-31","close":121.0885},{"date":"2022-04-01","close":120.1914},{"date":"2022-04-04","close":120.7243},{"date":"2022-04-05","close":119.3297},{"date":"2022-04-06","close":117.6741},{"date":"2022-04-07","close":117.3162},{"date":"2022-04-08","close":119.464},{"date":"2022-04-11","close":119.0255},{"date":"2022-04-12","close":117.7189},{"date":"2022-04-13","close":113.9244},{"date":"2022-04-14","close":112.8684},{"date":"2022-04-18","close":114.9625},{"date":"2022-04-19","close":117.343},{"date":"2022-04-20","close":117.7547},{"date":"2022-04-21","close":116.8418},{"date":"2022-04-22","close":113.4859},{"date":"2022-04-25","close":113.4501},{"date":"2022-04-26","close":110.0941},{"date":"2022-04-27","close":108.6622},{"date":"2022-04-28","close":110.3805},{"date":"2022-04-29","close":106.8186},{"date":"2022-05-02","close":107.7941},{"date":"2022-05-03","close":110.103},{"date":"2022-05-04","close":113.7454},{"date":"2022-05-05","close":110.8995},{"date":"2022-05-06","close":110.7205},{"date":"2022-05-09","close":109.056},{"date":"2022-05-10","close":106.398},{"date":"2022-05-11","close":105.7268},{"date":"2022-05-12","close":105.6373},{"date":"2022-05-13","close":106.577},{"date":"2022-05-16","close":105.8342},{"date":"2022-05-17","close":109.3423},{"date":"2022-05-18","close":107.4719},{"date":"2022-05-19","close":105.879},{"date":"2022-05-20","close":105.0109},{"date":"2022-05-23","close":111.5081},{"date":"2022-05-24","close":113.0831},{"date":"2022-05-25","close":113.8707},{"date":"2022-05-26","close":115.8395},{"date":"2022-05-27","close":117.4772},{"date":"2022-05-31","close":118.3364},{"date":"2022-06-01","close":116.2601},{"date":"2022-06-02","close":118.1305},{"date":"2022-06-03","close":116.4839},{"date":"2022-06-06","close":116.0991},{"date":"2022-06-07","close":116.4033},{"date":"2022-06-08","close":114.5508},{"date":"2022-06-09","close":112.1435},{"date":"2022-06-10","close":106.9887},{"date":"2022-06-13","close":103.8027},{"date":"2022-06-14","close":102.0755},{"date":"2022-06-15","close":103.2837},{"date":"2022-06-16","close":101.5117},{"date":"2022-06-17","close":101.1537},{"date":"2022-06-21","close":103.6595},{"date":"2022-06-22","close":103.0778},{"date":"2022-06-23","close":101.9502},{"date":"2022-06-24","close":104.993},{"date":"2022-06-27","close":104.1518},{"date":"2022-06-28","close":103.6506},{"date":"2022-06-29","close":103.1852},{"date":"2022-06-30","close":100.7779},{"date":"2022-07-01","close":102.0666},{"date":"2022-07-05","close":101.6818},{"date":"2022-07-06","close":101.0227},{"date":"2022-07-07","close":103.5778},{"date":"2022-07-08","close":103.2528},{"date":"2022-07-11","close":101.8984},{"date":"2022-07-12","close":101.9978},{"date":"2022-07-13","close":101.0407},{"date":"2022-07-14","close":97.5105},{"date":"2022-07-15","close":101.9797},{"date":"2022-07-18","close":100.9324},{"date":"2022-07-19","close":103.4333},{"date":"2022-07-20","close":103.4153},{"date":"2022-07-21","close":104.1195},{"date":"2022-07-22","close":103.6139},{"date":"2022-07-25","close":104.0292},{"date":"2022-07-26","close":102.4041},{"date":"2022-07-27","close":104.0473},{"date":"2022-07-28","close":103.6591},{"date":"2022-07-29","close":104.1556},{"date":"2022-08-01","close":103.1173},{"date":"2022-08-02","close":101.5102},{"date":"2022-08-03","close":102.5756},{"date":"2022-08-04","close":101.447},{"date":"2022-08-05","close":104.5168},{"date":"2022-08-08","close":103.2437},{"date":"2022-08-09","close":104.1737},{"date":"2022-08-10","close":106.8913},{"date":"2022-08-11","close":108.4714},{"date":"2022-08-12","close":110.2681},{"date":"2022-08-15","close":110.566},{"date":"2022-08-16","close":111.6224},{"date":"2022-08-17","close":110.6834},{"date":"2022-08-18","close":109.8257},{"date":"2022-08-19","close":107.108},{"date":"2022-08-22","close":105.3384},{"date":"2022-08-23","close":104.3001},{"date":"2022-08-24","close":104.5529},{"date":"2022-08-25","close":107.0358},{"date":"2022-08-26","close":103.5327},{"date":"2022-08-29","close":103.2798},{"date":"2022-08-30","close":103.2979},{"date":"2022-08-31","close":102.6839},{"date":"2022-09-01","close":103.3882},{"date":"2022-09-02","close":102.6659},{"date":"2022-09-06","close":102.693},{"date":"2022-09-07","close":104.6432},{"date":"2022-09-08","close":107.0809},{"date":"2022-09-09","close":107.5956},{"date":"2022-09-12","close":108.8686},{"date":"2022-09-13","close":105.0856},{"date":"2022-09-14","close":104.8418},{"date":"2022-09-15","close":106.4218},{"date":"2022-09-16","close":105.7086},{"date":"2022-09-19","close":106.6837},{"date":"2022-09-20","close":104.58},{"date":"2022-09-21","close":101.5644},{"date":"2022-09-22","close":100.4087},{"date":"2022-09-23","close":98.5398},{"date":"2022-09-26","close":96.418},{"date":"2022-09-27","close":95.5693},{"date":"2022-09-28","close":97.5014},{"date":"2022-09-29","close":95.8492},{"date":"2022-09-30","close":94.3504},{"date":"2022-10-03","close":97.2667},{"date":"2022-10-04","close":101.8172},{"date":"2022-10-05","close":100.5712},{"date":"2022-10-06","close":98.5214},{"date":"2022-10-07","close":96.5535},{"date":"2022-10-10","close":95.6515},{"date":"2022-10-11","close":92.891},{"date":"2022-10-12","close":94.3943},{"date":"2022-10-13","close":99.6419},{"date":"2022-10-14","close":101.3001},{"date":"2022-10-17","close":105.5547},{"date":"2022-10-18","close":108.2696},{"date":"2022-10-19","close":106.1469},{"date":"2022-10-20","close":105.8007},{"date":"2022-10-21","close":111.3581},{"date":"2022-10-24","close":111.4948},{"date":"2022-10-25","close":111.7863},{"date":"2022-10-26","close":113.0709},{"date":"2022-10-27","close":113.5173},{"date":"2022-10-28","close":114.8657},{"date":"2022-10-31","close":114.6834},{"date":"2022-11-01","close":116.7515},{"date":"2022-11-02","close":115.6765},{"date":"2022-11-03","close":115.886},{"date":"2022-11-04","close":119.0565},{"date":"2022-11-07","close":119.6851},{"date":"2022-11-08","close":119.758},{"date":"2022-11-09","close":118.2001},{"date":"2022-11-10","close":123.0651},{"date":"2022-11-11","close":123.2656},{"date":"2022-11-14","close":121.9992},{"date":"2022-11-15","close":121.1155},{"date":"2022-11-16","close":121.2795},{"date":"2022-11-17","close":120.7511},{"date":"2022-11-18","close":121.9354},{"date":"2022-11-21","close":121.2157},{"date":"2022-11-22","close":123.0287},{"date":"2022-11-23","close":124.3406},{"date":"2022-11-25","close":124.5775},{"date":"2022-11-28","close":122.4001},{"date":"2022-11-29","close":124.4135},{"date":"2022-11-30","close":125.8894},{"date":"2022-12-01","close":124.122},{"date":"2022-12-02","close":123.138},{"date":"2022-12-05","close":119.6851},{"date":"2022-12-06","close":119.8856},{"date":"2022-12-07","close":119.8036},{"date":"2022-12-08","close":121.0608},{"date":"2022-12-09","close":120.4049},{"date":"2022-12-12","close":122.2725},{"date":"2022-12-13","close":122.1541},{"date":"2022-12-14","close":121.5437},{"date":"2022-12-15","close":118.5281},{"date":"2022-12-16","close":117.7901},{"date":"2022-12-19","close":118.4916},{"date":"2022-12-20","close":119.0656},{"date":"2022-12-21","close":120.4049},{"date":"2022-12-22","close":119.0383},{"date":"2022-12-23","close":119.6031},{"date":"2022-12-27","close":120.0222},{"date":"2022-12-28","close":120.6782},{"date":"2022-12-29","close":121.3706},{"date":"2022-12-30","close":122.1723},{"date":"2023-01-03","close":123.1016},{"date":"2023-01-04","close":124.2495},{"date":"2023-01-05","close":124.2222},{"date":"2023-01-06","close":126.5992},{"date":"2023-01-09","close":126.0761},{"date":"2023-01-10","close":127.205},{"date":"2023-01-11","close":128.1503},{"date":"2023-01-12","close":128.0218},{"date":"2023-01-13","close":131.2524},{"date":"2023-01-17","close":129.2241},{"date":"2023-01-18","close":125.3419},{"date":"2023-01-19","close":123.6715},{"date":"2023-01-20","close":123.9744},{"date":"2023-01-23","close":125.9843},{"date":"2023-01-24","close":127.0673},{"date":"2023-01-25","close":127.6822},{"date":"2023-01-26","close":128.4715},{"date":"2023-01-27","close":128.7836},{"date":"2023-01-30","close":127.6914},{"date":"2023-01-31","close":128.4532},{"date":"2023-02-01","close":128.1136},{"date":"2023-02-02","close":127.517},{"date":"2023-02-03","close":129.4903},{"date":"2023-02-06","close":130.252},{"date":"2023-02-07","close":131.8398},{"date":"2023-02-08","close":130.9128},{"date":"2023-02-09","close":128.8753},{"date":"2023-02-10","close":129.4444},{"date":"2023-02-13","close":130.8486},{"date":"2023-02-14","close":131.4268},{"date":"2023-02-15","close":131.9775},{"date":"2023-02-16","close":130.1602},{"date":"2023-02-17","close":130.5457},{"date":"2023-02-21","close":128.1503},{"date":"2023-02-22","close":127.1683},{"date":"2023-02-23","close":128.187},{"date":"2023-02-24","close":129.3434},{"date":"2023-02-27","close":130.4723},{"date":"2023-02-28","close":131.5645},{"date":"2023-03-01","close":130.8302},{"date":"2023-03-02","close":129.4719},{"date":"2023-03-03","close":131.849},{"date":"2023-03-06","close":131.078},{"date":"2023-03-07","close":127.2233},{"date":"2023-03-08","close":126.4707},{"date":"2023-03-09","close":119.6241},{"date":"2023-03-10","close":122.6619},{"date":"2023-03-13","close":120.4593},{"date":"2023-03-14","close":123.5522},{"date":"2023-03-15","close":117.7151},{"date":"2023-03-16","close":120.0004},{"date":"2023-03-17","close":115.4665},{"date":"2023-03-20","close":116.6872},{"date":"2023-03-21","close":119.8168},{"date":"2023-03-22","close":116.7239},{"date":"2023-03-23","close":116.4118},{"date":"2023-03-24","close":114.6405},{"date":"2023-03-27","close":117.9262},{"date":"2023-03-28","close":118.2841},{"date":"2023-03-29","close":118.5227},{"date":"2023-03-30","close":118.1648},{"date":"2023-03-31","close":119.5965},{"date":"2023-04-03","close":119.4589},{"date":"2023-04-04","close":117.8619},{"date":"2023-04-05","close":118.0363},{"date":"2023-04-06","close":117.9068},{"date":"2023-04-10","close":118.2953},{"date":"2023-04-11","close":118.878},{"date":"2023-04-12","close":118.8595},{"date":"2023-04-13","close":119.3128},{"date":"2023-04-14","close":128.322},{"date":"2023-04-17","close":129.3395},{"date":"2023-04-18","close":130.7917},{"date":"2023-04-19","close":130.6252},{"date":"2023-04-20","close":130.246},{"date":"2023-04-21","close":129.9963},{"date":"2023-04-24","close":130.172},{"date":"2023-04-25","close":127.3416},{"date":"2023-04-26","close":125.0846},{"date":"2023-04-27","close":126.7681},{"date":"2023-04-28","close":127.8688},{"date":"2023-05-01","close":130.6067},{"date":"2023-05-02","close":128.4978},{"date":"2023-05-03","close":125.7784},{"date":"2023-05-04","close":124.0579},{"date":"2023-05-05","close":126.4813},{"date":"2023-05-08","close":126.7866},{"date":"2023-05-09","close":126.1761},{"date":"2023-05-10","close":126.2409},{"date":"2023-05-11","close":125.8431},{"date":"2023-05-12","close":124.0394},{"date":"2023-05-15","close":125.0846},{"date":"2023-05-16","close":124.2429},{"date":"2023-05-17","close":128.0631},{"date":"2023-05-18","close":129.0343},{"date":"2023-05-19","close":128.7383},{"date":"2023-05-22","close":127.6746},{"date":"2023-05-23","close":126.3426},{"date":"2023-05-24","close":125.1864},{"date":"2023-05-25","close":125.4916},{"date":"2023-05-26","close":126.6663},{"date":"2023-05-30","close":127.1473},{"date":"2023-05-31","close":125.5286},{"date":"2023-06-01","close":127.2583},{"date":"2023-06-02","close":129.9315},{"date":"2023-06-05","close":128.655},{"date":"2023-06-06","close":128.8863},{"date":"2023-06-07","close":130.135},{"date":"2023-06-08","close":130.172},{"date":"2023-06-09","close":130.431},{"date":"2023-06-12","close":130.4217},{"date":"2023-06-13","close":131.3652},{"date":"2023-06-14","close":130.875},{"date":"2023-06-15","close":132.3549},{"date":"2023-06-16","close":132.5122},{"date":"2023-06-20","close":131.837},{"date":"2023-06-21","close":131.6427},{"date":"2023-06-22","close":129.1083},{"date":"2023-06-23","close":128.433},{"date":"2023-06-26","close":128.7475},{"date":"2023-06-27","close":128.7568},{"date":"2023-06-28","close":128.1926},{"date":"2023-06-29","close":132.6694},{"date":"2023-06-30","close":134.5286},{"date":"2023-07-03","close":135.6109},{"date":"2023-07-05","close":134.7136},{"date":"2023-07-06","close":133.3818},{"date":"2023-07-07","close":134.4342},{"date":"2023-07-10","close":135.1886},{"date":"2023-07-11","close":137.3029},{"date":"2023-07-12","close":137.9828},{"date":"2023-07-13","close":138.6533},{"date":"2023-07-14","close":139.4916},{"date":"2023-07-17","close":142.8538},{"date":"2023-07-18","close":143.1146},{"date":"2023-07-19","close":143.6641},{"date":"2023-07-20","close":145.4337},{"date":"2023-07-21","close":144.3161},{"date":"2023-07-24","close":147.1568},{"date":"2023-07-25","close":146.0578},{"date":"2023-07-26","close":146.9332},{"date":"2023-07-27","close":145.3127},{"date":"2023-07-28","close":146.1416},{"date":"2023-07-31","close":147.1195},{"date":"2023-08-01","close":146.393},{"date":"2023-08-02","close":144.7352},{"date":"2023-08-03","close":145.62},{"date":"2023-08-04","close":145.3127},{"date":"2023-08-07","close":146.0019},{"date":"2023-08-08","close":145.1823},{"date":"2023-08-09","close":143.2357},{"date":"2023-08-10","close":143.0215},{"date":"2023-08-11","close":143.8504},{"date":"2023-08-14","close":144.1484},{"date":"2023-08-15","close":140.4788},{"date":"2023-08-16","close":139.8828},{"date":"2023-08-17","close":138.4298},{"date":"2023-08-18","close":138.7465},{"date":"2023-08-21","close":139.2215},{"date":"2023-08-22","close":136.3342},{"date":"2023-08-23","close":137.2563},{"date":"2023-08-24","close":137.1259},{"date":"2023-08-25","close":136.9582},{"date":"2023-08-28","close":137.4332},{"date":"2023-08-29","close":138.5509},{"date":"2023-08-30","close":137.9921},{"date":"2023-08-31","close":136.2877},{"date":"2023-09-01","close":136.744},{"date":"2023-09-05","close":135.2352},{"date":"2023-09-06","close":135.0117},{"date":"2023-09-07","close":133.8568},{"date":"2023-09-08","close":133.9592},{"date":"2023-09-11","close":134.546},{"date":"2023-09-12","close":136.297},{"date":"2023-09-13","close":136.3622},{"date":"2023-09-14","close":139.0073},{"date":"2023-09-15","close":138.5975},{"date":"2023-09-18","close":138.8862},{"date":"2023-09-19","close":138.7092},{"date":"2023-09-20","close":138.1225},{"date":"2023-09-21","close":137.0421},{"date":"2023-09-22","close":135.7288},{"date":"2023-09-25","close":136.3994},{"date":"2023-09-26","close":134.9837},{"date":"2023-09-27","close":135.7754},{"date":"2023-09-28","close":137.4612},{"date":"2023-09-29","close":135.0676},{"date":"2023-10-02","close":133.9033},{"date":"2023-10-03","close":132.9161},{"date":"2023-10-04","close":133.5122},{"date":"2023-10-05","close":134.071},{"date":"2023-10-06","close":136.1351},{"date":"2023-10-09","close":135.8255},{"date":"2023-10-10","close":136.6511},{"date":"2023-10-11","close":137.1202},{"date":"2023-10-12","close":136.8012},{"date":"2023-10-13","close":138.8559},{"date":"2023-10-16","close":138.7152},{"date":"2023-10-17","close":138.4149},{"date":"2023-10-18","close":136.895},{"date":"2023-10-19","close":136.3133},{"date":"2023-10-20","close":134.1179},{"date":"2023-10-23","close":132.2884},{"date":"2023-10-24","close":132.4479},{"date":"2023-10-25","close":131.7255},{"date":"2023-10-26","close":132.0632},{"date":"2023-10-27","close":127.3065},{"date":"2023-10-30","close":128.9296},{"date":"2023-10-31","close":130.4682},{"date":"2023-11-01","close":130.3557},{"date":"2023-11-02","close":132.6824},{"date":"2023-11-03","close":134.1648},{"date":"2023-11-06","close":135.1781},{"date":"2023-11-07","close":135.1124},{"date":"2023-11-08","close":135.7785},{"date":"2023-11-09","close":135.3751},{"date":"2023-11-10","close":137.3829},{"date":"2023-11-13","close":136.7731},{"date":"2023-11-14","close":139.2687},{"date":"2023-11-15","close":140.4884},{"date":"2023-11-16","close":142.0927},{"date":"2023-11-17","close":143.3781},{"date":"2023-11-20","close":143.8191},{"date":"2023-11-21","close":143.5188},{"date":"2023-11-22","close":143.8566},{"date":"2023-11-24","close":144.0536},{"date":"2023-11-27","close":143.7252},{"date":"2023-11-28","close":144.0536},{"date":"2023-11-29","close":144.7854},{"date":"2023-11-30","close":146.4367},{"date":"2023-12-01","close":147.1497},{"date":"2023-12-04","close":148.2287},{"date":"2023-12-05","close":148.2099},{"date":"2023-12-06","close":146.6525},{"date":"2023-12-07","close":147.1028},{"date":"2023-12-08","close":148.7259},{"date":"2023-12-11","close":149.2701},{"date":"2023-12-12","close":150.6024},{"date":"2023-12-13","close":151.109},{"date":"2023-12-14","close":153.858},{"date":"2023-12-15","close":155.0213},{"date":"2023-12-18","close":155.9596},{"date":"2023-12-19","close":158.0424},{"date":"2023-12-20","close":156.2598},{"date":"2023-12-21","close":157.1511},{"date":"2023-12-22","close":157.0573},{"date":"2023-12-26","close":157.9861},{"date":"2023-12-27","close":158.9337},{"date":"2023-12-28","close":159.7781},{"date":"2023-12-29","close":159.5905},{"date":"2024-01-02","close":161.4481},{"date":"2024-01-03","close":160.7445},{"date":"2024-01-04","close":161.8046},{"date":"2024-01-05","close":162.6165},{"date":"2024-01-08","close":162.3805},{"date":"2024-01-09","close":161.0967},{"date":"2024-01-10","close":161.4365},{"date":"2024-01-11","close":160.7568},{"date":"2024-01-12","close":159.5769},{"date":"2024-01-16","close":158.5763},{"date":"2024-01-17","close":157.7267},{"date":"2024-01-18","close":158.0382},{"date":"2024-01-19","close":160.7663},{"date":"2024-01-22","close":160.5775},{"date":"2024-01-23","close":159.5203},{"date":"2024-01-24","close":160.9456},{"date":"2024-01-25","close":163.2489},{"date":"2024-01-26","close":162.6259},{"date":"2024-01-29","close":163.0507},{"date":"2024-01-30","close":166.3923},{"date":"2024-01-31","close":164.5893},{"date":"2024-02-01","close":163.9946},{"date":"2024-02-02","close":164.9386},{"date":"2024-02-05","close":164.7215},{"date":"2024-02-06","close":165.2879},{"date":"2024-02-07","close":165.5994},{"date":"2024-02-08","close":165.0047},{"date":"2024-02-09","close":165.2029},{"date":"2024-02-12","close":165.9392},{"date":"2024-02-13","close":164.4949},{"date":"2024-02-14","close":166.1658},{"date":"2024-02-15","close":169.7906},{"date":"2024-02-16","close":168.9976},{"date":"2024-02-20","close":169.6584},{"date":"2024-02-21","close":170.7628},{"date":"2024-02-22","close":172.8112},{"date":"2024-02-23","close":173.6797},{"date":"2024-02-26","close":173.085},{"date":"2024-02-27","close":173.17},{"date":"2024-02-28","close":174.0478},{"date":"2024-02-29","close":175.6337},{"date":"2024-03-01","close":174.9068},{"date":"2024-03-04","close":176.219},{"date":"2024-03-05","close":177.9842},{"date":"2024-03-06","close":178.9092},{"date":"2024-03-07","close":177.3423},{"date":"2024-03-08","close":177.6727},{"date":"2024-03-11","close":177.7387},{"date":"2024-03-12","close":179.2019},{"date":"2024-03-13","close":180.6556},{"date":"2024-03-14","close":177.4367},{"date":"2024-03-15","close":179.6361},{"date":"2024-03-18","close":181.8639},{"date":"2024-03-19","close":182.9305},{"date":"2024-03-20","close":185.3282},{"date":"2024-03-21","close":187.9052},{"date":"2024-03-22","close":185.6019},{"date":"2024-03-25","close":183.9028},{"date":"2024-03-26","close":184.7618},{"date":"2024-03-27","close":188.3394},{"date":"2024-03-28","close":189.0757},{"date":"2024-04-01","close":187.7919},{"date":"2024-04-02","close":187.7164},{"date":"2024-04-03","close":187.1878},{"date":"2024-04-04","close":185.7719},{"date":"2024-04-05","close":187.481},{"date":"2024-04-08","close":188.459},{"date":"2024-04-09","close":187.1961},{"date":"2024-04-10","close":185.6009},{"date":"2024-04-11","close":185.563},{"date":"2024-04-12","close":173.5611},{"date":"2024-04-15","close":173.6561},{"date":"2024-04-16","close":171.6716},{"date":"2024-04-17","close":170.988},{"date":"2024-04-18","close":172.0989},{"date":"2024-04-19","close":176.4192},{"date":"2024-04-22","close":179.8469},{"date":"2024-04-23","close":182.4391},{"date":"2024-04-24","close":183.3316},{"date":"2024-04-25","close":183.607},{"date":"2024-04-26","close":183.7209},{"date":"2024-04-29","close":183.5215},{"date":"2024-04-30","close":182.0593},{"date":"2024-05-01","close":182.1732},{"date":"2024-05-02","close":181.9833},{"date":"2024-05-03","close":180.8914},{"date":"2024-05-06","close":182.3061},{"date":"2024-05-07","close":182.0688},{"date":"2024-05-08","close":185.7719},{"date":"2024-05-09","close":187.5285},{"date":"2024-05-10","close":188.7343},{"date":"2024-05-13","close":188.6964},{"date":"2024-05-14","close":191.336},{"date":"2024-05-15","close":191.9057},{"date":"2024-05-16","close":192.2475},{"date":"2024-05-17","close":194.4504},{"date":"2024-05-20","close":185.7054},{"date":"2024-05-21","close":189.4465},{"date":"2024-05-22","close":188.2976},{"date":"2024-05-23","close":186.9777},{"date":"2024-05-24","close":190.5764},{"date":"2024-05-28","close":189.4275},{"date":"2024-05-29","close":188.1077},{"date":"2024-05-30","close":189.2661},{"date":"2024-05-31","close":192.3994},{"date":"2024-06-03","close":191.6303},{"date":"2024-06-04","close":189.1046},{"date":"2024-06-05","close":187.3006},{"date":"2024-06-06","close":186.9682},{"date":"2024-06-07","close":189.8548},{"date":"2024-06-10","close":189.5319},{"date":"2024-06-11","close":184.547},{"date":"2024-06-12","close":181.8599},{"date":"2024-06-13","close":183.8823},{"date":"2024-06-14","close":183.9963},{"date":"2024-06-17","close":185.1357},{"date":"2024-06-18","close":187.0537},{"date":"2024-06-20","close":188.6394},{"date":"2024-06-21","close":186.389},{"date":"2024-06-24","close":188.8388},{"date":"2024-06-25","close":188.0697},{"date":"2024-06-26","close":187.462},{"date":"2024-06-27","close":189.1141},{"date":"2024-06-28","close":192.0481},{"date":"2024-07-01","close":195.0771},{"date":"2024-07-02","close":198.2864},{"date":"2024-07-03","close":198.1535},{"date":"2024-07-05","close":195.5423},{"date":"2024-07-08","close":195.9052},{"date":"2024-07-09","close":198.2541},{"date":"2024-07-10","close":198.4164},{"date":"2024-07-11","close":198.0822},{"date":"2024-07-12","close":195.6856},{"date":"2024-07-15","close":200.5648},{"date":"2024-07-16","close":203.9736},{"date":"2024-07-17","close":207.0768},{"date":"2024-07-18","close":200.498},{"date":"2024-07-19","close":200.307},{"date":"2024-07-22","close":200.7844},{"date":"2024-07-23","close":200.8322},{"date":"2024-07-24","close":199.1707},{"date":"2024-07-25","close":199.2471},{"date":"2024-07-26","close":202.6559},{"date":"2024-07-29","close":201.3287},{"date":"2024-07-30","close":205.4727},{"date":"2024-07-31","close":203.1906},{"date":"2024-08-01","close":198.5692},{"date":"2024-08-02","close":190.1475},{"date":"2024-08-05","close":186.0989},{"date":"2024-08-06","close":191.2933},{"date":"2024-08-07","close":191.3506},{"date":"2024-08-08","close":194.8453},{"date":"2024-08-09","close":196.5067},{"date":"2024-08-12","close":196.8791},{"date":"2024-08-13","close":198.5501},{"date":"2024-08-14","close":200.7462},{"date":"2024-08-15","close":201.9971},{"date":"2024-08-16","close":204.3078},{"date":"2024-08-19","close":205.721},{"date":"2024-08-20","close":204.8329},{"date":"2024-08-21","close":204.9093},{"date":"2024-08-22","close":206.8477},{"date":"2024-08-23","close":208.4518},{"date":"2024-08-26","close":209.273},{"date":"2024-08-27","close":210.2374},{"date":"2024-08-28","close":211.2972},{"date":"2024-08-29","close":212.1757},{"date":"2024-08-30","close":214.6487},{"date":"2024-09-03","close":210.3519},{"date":"2024-09-04","close":209.4257},{"date":"2024-09-05","close":207.8025},{"date":"2024-09-06","close":202.866},{"date":"2024-09-09","close":207.0195},{"date":"2024-09-10","close":196.2776},{"date":"2024-09-11","close":197.8721},{"date":"2024-09-12","close":197.2706},{"date":"2024-09-13","close":195.0935},{"date":"2024-09-16","close":198.4737},{"date":"2024-09-17","close":199.8009},{"date":"2024-09-18","close":198.1586},{"date":"2024-09-19","close":200.9754},{"date":"2024-09-20","close":201.5578},{"date":"2024-09-23","close":201.892},{"date":"2024-09-24","close":202.0353},{"date":"2024-09-25","close":200.6985},{"date":"2024-09-26","close":200.307},{"date":"2024-09-27","close":200.9945},{"date":"2024-09-30","close":201.3382},{"date":"2024-10-01","close":197.6907},{"date":"2024-10-02","close":197.9294},{"date":"2024-10-03","close":195.9625},{"date":"2024-10-04","close":202.8755},{"date":"2024-10-07","close":202.597},{"date":"2024-10-08","close":202.4241},{"date":"2024-10-09","close":204.9886},{"date":"2024-10-10","close":204.4315},{"date":"2024-10-11","close":213.5082},{"date":"2024-10-14","close":212.7302},{"date":"2024-10-15","close":213.6042},{"date":"2024-10-16","close":214.8049},{"date":"2024-10-17","close":215.554},{"date":"2024-10-18","close":216.4665},{"date":"2024-10-21","close":214.1901},{"date":"2024-10-22","close":215.2659},{"date":"2024-10-23","close":214.5839},{"date":"2024-10-24","close":216.0919},{"date":"2024-10-25","close":213.5274},{"date":"2024-10-28","close":216.5914},{"date":"2024-10-29","close":214.0941},{"date":"2024-10-30","close":215.5444},{"date":"2024-10-31","close":213.1528},{"date":"2024-11-01","close":214.1325},{"date":"2024-11-04","close":211.0973},{"date":"2024-11-05","close":212.7398},{"date":"2024-11-06","close":237.2996},{"date":"2024-11-07","close":227.0415},{"date":"2024-11-08","close":227.6178},{"date":"2024-11-11","close":229.8366},{"date":"2024-11-12","close":230.0959},{"date":"2024-11-13","close":231.6327},{"date":"2024-11-14","close":232.3147},{"date":"2024-11-15","close":235.6188},{"date":"2024-11-18","close":235.3498},{"date":"2024-11-19","close":233.4865},{"date":"2024-11-20","close":231.2677},{"date":"2024-11-21","close":235.0905},{"date":"2024-11-22","close":238.7308},{"date":"2024-11-25","close":240.402},{"date":"2024-11-26","close":240.0947},{"date":"2024-11-27","close":239.9218},{"date":"2024-11-29","close":239.8545},{"date":"2024-12-02","close":236.5216},{"date":"2024-12-03","close":235.1481},{"date":"2024-12-04","close":233.7842},{"date":"2024-12-05","close":235.782},{"date":"2024-12-06","close":237.5878},{"date":"2024-12-09","close":234.178},{"date":"2024-12-10","close":233.2655},{"date":"2024-12-11","close":233.9091},{"date":"2024-12-12","close":231.9881},{"date":"2024-12-13","close":230.4609},{"date":"2024-12-16","close":230.1151},{"date":"2024-12-17","close":228.9433},{"date":"2024-12-18","close":221.269},{"date":"2024-12-19","close":223.7567},{"date":"2024-12-20","close":228.2134},{"date":"2024-12-23","close":228.9721},{"date":"2024-12-24","close":232.7373},{"date":"2024-12-26","close":233.5345},{"date":"2024-12-27","close":231.6423},{"date":"2024-12-30","close":229.8654},{"date":"2024-12-31","close":230.24},{"date":"2025-01-02","close":230.5185},{"date":"2025-01-03","close":233.669},{"date":"2025-01-06","close":232.5356},{"date":"2025-01-07","close":234.7755},{"date":"2025-01-08","close":234.7369},{"date":"2025-01-10","close":231.5894},{"date":"2025-01-13","close":235.7796},{"date":"2025-01-14","close":238.927},{"date":"2025-01-15","close":243.6386},{"date":"2025-01-16","close":245.4923},{"date":"2025-01-17","close":250.2135},{"date":"2025-01-21","close":253.9499},{"date":"2025-01-22","close":253.7665},{"date":"2025-01-23","close":256.7691},{"date":"2025-01-24","close":255.6974},{"date":"2025-01-27","close":256.6725},{"date":"2025-01-28","close":257.918},{"date":"2025-01-29","close":257.3773},{"date":"2025-01-30","close":258.9704},{"date":"2025-01-31","close":258.0725},{"date":"2025-02-03","close":257.5994},{"date":"2025-02-04","close":258.6904},{"date":"2025-02-05","close":261.0944},{"date":"2025-02-06","close":267.3411},{"date":"2025-02-07","close":266.2791},{"date":"2025-02-10","close":261.6834},{"date":"2025-02-11","close":265.497},{"date":"2025-02-12","close":265.9411},{"date":"2025-02-13","close":266.7811},{"date":"2025-02-14","close":267.0418},{"date":"2025-02-18","close":270.2858},{"date":"2025-02-19","close":269.61},{"date":"2025-02-20","close":257.5897},{"date":"2025-02-21","close":255.1181},{"date":"2025-02-24","close":252.3182},{"date":"2025-02-25","close":248.5142},{"date":"2025-02-26","close":249.8563},{"date":"2025-02-27","close":250.1073},{"date":"2025-02-28","close":255.514},{"date":"2025-03-03","close":251.6231},{"date":"2025-03-04","close":241.6111},{"date":"2025-03-05","close":242.8469},{"date":"2025-03-06","close":238.0291},{"date":"2025-03-07","close":233.9162},{"date":"2025-03-10","close":224.2035},{"date":"2025-03-11","close":221.2298},{"date":"2025-03-12","close":220.0326},{"date":"2025-03-13","close":217.4162},{"date":"2025-03-14","close":224.4159},{"date":"2025-03-17","close":225.8545},{"date":"2025-03-18","close":226.8586},{"date":"2025-03-19","close":230.8556},{"date":"2025-03-20","close":230.7591},{"date":"2025-03-21","close":233.2886},{"date":"2025-03-24","close":239.4967},{"date":"2025-03-25","close":242.4607},{"date":"2025-03-26","close":242.3641},{"date":"2025-03-27","close":239.5546},{"date":"2025-03-28","close":234.4665},{"date":"2025-03-31","close":236.832},{"date":"2025-04-01","close":235.2486},{"date":"2025-04-02","close":237.334},{"date":"2025-04-03","close":220.7954},{"date":"2025-04-04","close":204.3726},{"date":"2025-04-07","close":208.4157},{"date":"2025-04-08","close":210.7774},{"date":"2025-04-09","close":227.7566},{"date":"2025-04-10","close":220.7297},{"date":"2025-04-11","close":229.5644},{"date":"2025-04-14","close":228.126},{"date":"2025-04-15","close":226.5806},{"date":"2025-04-16","close":223.1595},{"date":"2025-04-17","close":225.4435},{"date":"2025-04-21","close":222.5569},{"date":"2025-04-22","close":228.9715},{"date":"2025-04-23","close":234.1129},{"date":"2025-04-24","close":237.7673},{"date":"2025-04-25","close":236.7079},{"date":"2025-04-28","close":236.3872},{"date":"2025-04-29","close":237.7478},{"date":"2025-04-30","close":237.7478},{"date":"2025-05-01","close":239.9541},{"date":"2025-05-02","close":245.4162},{"date":"2025-05-05","close":245.4648},{"date":"2025-05-06","close":242.2478},{"date":"2025-05-07","close":242.3838},{"date":"2025-05-08","close":246.3492},{"date":"2025-05-09","close":245.9702},{"date":"2025-05-12","close":252.7444},{"date":"2025-05-13","close":255.6212},{"date":"2025-05-14","close":258.1773},{"date":"2025-05-15","close":259.9753},{"date":"2025-05-16","close":260.0434},{"date":"2025-05-19","close":257.4387},{"date":"2025-05-20","close":258.2162},{"date":"2025-05-21","close":253.7065},{"date":"2025-05-22","close":253.3469},{"date":"2025-05-23","close":253.3858},{"date":"2025-05-27","close":257.8371},{"date":"2025-05-28","close":256.0877},{"date":"2025-05-29","close":256.943},{"date":"2025-05-30","close":256.5834},{"date":"2025-06-02","close":257.2248},{"date":"2025-06-03","close":258.7896},{"date":"2025-06-04","close":256.7972},{"date":"2025-06-05","close":254.591},{"date":"2025-06-06","close":258.2648},{"date":"2025-06-09","close":259.2464},{"date":"2025-06-10","close":261.0542},{"date":"2025-06-11","close":260.6168},{"date":"2025-06-12","close":260.7043},{"date":"2025-06-13","close":257.5067},{"date":"2025-06-16","close":262.7647},{"date":"2025-06-17","close":261.9483},{"date":"2025-06-18","close":266.2636},{"date":"2025-06-20","close":267.2744},{"date":"2025-06-23","close":270.4525},{"date":"2025-06-24","close":273.3585},{"date":"2025-06-25","close":276.0798},{"date":"2025-06-26","close":280.6381},{"date":"2025-06-27","close":279.0442},{"date":"2025-06-30","close":281.7655},{"date":"2025-07-01","close":282.2514},{"date":"2025-07-02","close":283.7968},{"date":"2025-07-03","close":289.0451},{"date":"2025-07-07","close":285.1098},{"date":"2025-07-08","close":276.1357},{"date":"2025-07-09","close":276.5068},{"date":"2025-07-10","close":281.4186},{"date":"2025-07-11","close":280.1198},{"date":"2025-07-14","close":281.9166},{"date":"2025-07-15","close":279.8171},{"date":"2025-07-16","close":279.1043},{"date":"2025-07-17","close":283.0884},{"date":"2025-07-18","close":284.4262},{"date":"2025-07-21","close":284.1333},{"date":"2025-07-22","close":284.5825},{"date":"2025-07-23","close":289.7872},{"date":"2025-07-24","close":289.5822},{"date":"2025-07-25","close":291.6035},{"date":"2025-07-28","close":291.2715},{"date":"2025-07-29","close":290.0606},{"date":"2025-07-30","close":292.5898},{"date":"2025-07-31","close":289.2794},{"date":"2025-08-01","close":282.5709},{"date":"2025-08-04","close":287.346},{"date":"2025-08-05","close":284.5239},{"date":"2025-08-06","close":284.5043},{"date":"2025-08-07","close":280.198},{"date":"2025-08-08","close":281.9752},{"date":"2025-08-11","close":282.7564},{"date":"2025-08-12","close":285.9691},{"date":"2025-08-13","close":283.7036},{"date":"2025-08-14","close":287.2483},{"date":"2025-08-15","close":283.6645},{"date":"2025-08-18","close":284.6801},{"date":"2025-08-19","close":283.8305},{"date":"2025-08-20","close":285.3734},{"date":"2025-08-21","close":284.6215},{"date":"2025-08-22","close":289.2794},{"date":"2025-08-25","close":287.9709},{"date":"2025-08-26","close":291.5547},{"date":"2025-08-27","close":292.248},{"date":"2025-08-28","close":293.9959},{"date":"2025-08-29","close":294.3377},{"date":"2025-09-02","close":292.6581},{"date":"2025-09-03","close":292.4726},{"date":"2025-09-04","close":296.6813},{"date":"2025-09-05","close":287.4631},{"date":"2025-09-08","close":286.0277},{"date":"2025-09-09","close":290.8516},{"date":"2025-09-10","close":293.4784},{"date":"2025-09-11","close":298.3804},{"date":"2025-09-12","close":299.6987},{"date":"2025-09-15","close":301.642},{"date":"2025-09-16","close":301.9252},{"date":"2025-09-17","close":304.425},{"date":"2025-09-18","close":305.8702},{"date":"2025-09-19","close":307.3838},{"date":"2025-09-22","close":305.0988},{"date":"2025-09-23","close":305.3917},{"date":"2025-09-24","close":306.0558},{"date":"2025-09-25","close":306.0851},{"date":"2025-09-26","close":308.6337},{"date":"2025-09-29","close":308.2724},{"date":"2025-09-30","close":308.0185},{"date":"2025-10-01","close":303.4094},{"date":"2025-10-02","close":300.3237},{"date":"2025-10-03","close":302.7454},{"date":"2025-10-06","close":304.8912},{"date":"2025-10-07","close":303.4219},{"date":"2025-10-08","close":299.8126},{"date":"2025-10-09","close":301.2918},{"date":"2025-10-10","close":296.7162},{"date":"2025-10-13","close":303.698},{"date":"2025-10-14","close":297.8897},{"date":"2025-10-15","close":301.4496},{"date":"2025-10-16","close":294.3988},{"date":"2025-10-17","close":293.4324},{"date":"2025-10-20","close":298.1658},{"date":"2025-10-21","close":292.9689},{"date":"2025-10-22","close":290.0302},{"date":"2025-10-23","close":290.4543},{"date":"2025-10-24","close":296.2724},{"date":"2025-10-27","close":299.931},{"date":"2025-10-28","close":301.1242},{"date":"2025-10-29","close":301.2721},{"date":"2025-10-30","close":305.1476},{"date":"2025-10-31","close":306.8043},{"date":"2025-11-03","close":305.0588},{"date":"2025-11-04","close":304.9602},{"date":"2025-11-05","close":307.3565},{"date":"2025-11-06","close":309.0724},{"date":"2025-11-07","close":309.8514},{"date":"2025-11-10","close":312.4942},{"date":"2025-11-11","close":311.2419},{"date":"2025-11-12","close":315.9654},{"date":"2025-11-13","close":305.187},{"date":"2025-11-14","close":299.3985},{"date":"2025-11-17","close":296.2034},{"date":"2025-11-18","close":295.2567},{"date":"2025-11-19","close":299.0632},{"date":"2025-11-20","close":294.241},{"date":"2025-11-21","close":293.886},{"date":"2025-11-24","close":293.8663},{"date":"2025-11-25","close":298.7969},{"date":"2025-11-26","close":303.3725},{"date":"2025-11-28","close":308.7371},{"date":"2025-12-01","close":304.6348},{"date":"2025-12-02","close":303.6092},{"date":"2025-12-03","close":307.8003},{"date":"2025-12-04","close":311.7152},{"date":"2025-12-05","close":310.6699},{"date":"2025-12-08","close":310.8375},{"date":"2025-12-09","close":296.3415},{"date":"2025-12-10","close":305.8083},{"date":"2025-12-11","close":312.9774},{"date":"2025-12-12","close":314.1016},{"date":"2025-12-15","close":315.5808},{"date":"2025-12-16","close":311.1728},{"date":"2025-12-17","close":310.6107},{"date":"2025-12-18","close":308.6582},{"date":"2025-12-19","close":312.8098},{"date":"2025-12-22","close":318.6082},{"date":"2025-12-23","close":321.4088},{"date":"2025-12-24","close":324.6039},{"date":"2025-12-26","close":323.3614},{"date":"2025-12-29","close":319.2591},{"date":"2025-12-30","close":318.9337},{"date":"2025-12-31","close":317.7503},{"date":"2026-01-02","close":320.9651},{"date":"2026-01-05","close":329.4063},{"date":"2026-01-06","close":331.4476},{"date":"2026-01-07","close":323.8996},{"date":"2026-01-08","close":326.6732},{"date":"2026-01-09","close":326.0788},{"date":"2026-01-12","close":321.4233},{"date":"2026-01-13","close":307.9617},{"date":"2026-01-14","close":304.9603},{"date":"2026-01-15","close":306.3372},{"date":"2026-01-16","close":309.5169},{"date":"2026-01-20","close":299.8788},{"date":"2026-01-21","close":299.1854},{"date":"2026-01-22","close":300.7604},{"date":"2026-01-23","close":294.9063},{"date":"2026-01-26","close":298.1949},{"date":"2026-01-27","close":297.4718},{"date":"2026-01-28","close":297.9274},{"date":"2026-01-29","close":303.524},{"date":"2026-01-30","close":302.9991},{"date":"2026-02-02","close":305.2278},{"date":"2026-02-03","close":311.8744},{"date":"2026-02-04","close":314.2715},{"date":"2026-02-05","close":307.2287},{"date":"2026-02-06","close":319.353},{"date":"2026-02-09","close":319.0559},{"date":"2026-02-10","close":315.272},{"date":"2026-02-11","close":307.8825},{"date":"2026-02-12","close":299.7798},{"date":"2026-02-13","close":299.6906},{"date":"2026-02-17","close":304.2273},{"date":"2026-02-18","close":305.8617},{"date":"2026-02-19","close":305.1386},{"date":"2026-02-20","close":307.8527},{"date":"2026-02-23","close":294.8567},{"date":"2026-02-24","close":294.4902},{"date":"2026-02-25","close":300.4335},{"date":"2026-02-26","close":303.2368},{"date":"2026-02-27","close":297.4619},{"date":"2026-03-02","close":294.7478},{"date":"2026-03-03","close":297.4223},{"date":"2026-03-04","close":296.5605},{"date":"2026-03-05","close":290.7757},{"date":"2026-03-06","close":286.7441},{"date":"2026-03-09","close":287.18},{"date":"2026-03-10","close":286.0012},{"date":"2026-03-11","close":284.8027},{"date":"2026-03-12","close":280.2164},{"date":"2026-03-13","close":280.7612},{"date":"2026-03-16","close":283.4555},{"date":"2026-03-17","close":284.1786},{"date":"2026-03-18","close":285.0206},{"date":"2026-03-19","close":285.2484},{"date":"2026-03-20","close":283.8517},{"date":"2026-03-23","close":287.1701},{"date":"2026-03-24","close":289.6365},{"date":"2026-03-25","close":292.628},{"date":"2026-03-26","close":288.9035},{"date":"2026-03-27","close":280.1669},{"date":"2026-03-30","close":281.0881},{"date":"2026-03-31","close":291.3799},{"date":"2026-04-01","close":292.5884},{"date":"2026-04-02","close":291.8158},{"date":"2026-04-06","close":294.1435},{"date":"2026-04-07","close":296.0849},{"date":"2026-04-08","close":306.6082},{"date":"2026-04-09","close":308.9577},{"date":"2026-04-10","close":308.4998},{"date":"2026-04-13","close":312.2929},{"date":"2026-04-14","close":309.7443},{"date":"2026-04-15","close":304.5772},{"date":"2026-04-16","close":308.5794},{"date":"2026-04-17","close":308.9179},{"date":"2026-04-20","close":315.5883},{"date":"2026-04-21","close":311.6159},{"date":"2026-04-22","close":311.6359},{"date":"2026-04-23","close":310.3117},{"date":"2026-04-24","close":306.9168},{"date":"2026-04-27","close":310.252},{"date":"2026-04-28","close":310.0728},{"date":"2026-04-29","close":307.8825},{"date":"2026-04-30","close":311.8449},{"date":"2026-05-01","close":311.0883},{"date":"2026-05-04","close":306.2896},{"date":"2026-05-05","close":308.0319},{"date":"2026-05-06","close":313.5075},{"date":"2026-05-07","close":304.9157},{"date":"2026-05-08","close":300.7641},{"date":"2026-05-11","close":298.6734},{"date":"2026-05-12","close":303.5318},{"date":"2026-05-13","close":298.9223},{"date":"2026-05-14","close":298.5838},{"date":"2026-05-15","close":296.4931},{"date":"2026-05-18","close":299.4002},{"date":"2026-05-19","close":294.3924},{"date":"2026-05-20","close":300.6447},{"date":"2026-05-21","close":301.6602},{"date":"2026-05-22","close":305.0252},{"date":"2026-05-26","close":305.3836},{"date":"2026-05-27","close":297.9566},{"date":"2026-05-28","close":295.4179},{"date":"2026-05-29","close":297.9865},{"date":"2026-06-01","close":295.2686},{"date":"2026-06-02","close":299.6292},{"date":"2026-06-03","close":299.5197},{"date":"2026-06-04","close":309.5153},{"date":"2026-06-05","close":310.9887},{"date":"2026-06-08","close":309.7343},{"date":"2026-06-09","close":311.3173},{"date":"2026-06-10","close":307.773},{"date":"2026-06-11","close":312.1038},{"date":"2026-06-12","close":319.3018},{"date":"2026-06-15","close":317.9876},{"date":"2026-06-16","close":329.6757},{"date":"2026-06-17","close":331.9855},{"date":"2026-06-18","close":323.7819},{"date":"2026-06-22","close":330.0142},{"date":"2026-06-23","close":332.6625},{"date":"2026-06-24","close":331.9755},{"date":"2026-06-25","close":333.6381},{"date":"2026-06-26","close":327.595},{"date":"2026-06-29","close":327.9335},{"date":"2026-06-30","close":325.8826},{"date":"2026-07-01","close":332.5928},{"date":"2026-07-02","close":332.991},{"date":"2026-07-06","close":337.72},{"date":"2026-07-07","close":339.22},{"date":"2026-07-08","close":330.62},{"date":"2026-07-09","close":335.47},{"date":"2026-07-10","close":336.47},{"date":"2026-07-13","close":334.53},{"date":"2026-07-14","close":342.89},{"date":"2026-07-15","close":346.91},{"date":"2026-07-16","close":343.15},{"date":"2026-07-17","close":341.1},{"date":"2026-07-20","close":338.87},{"date":"2026-07-21","close":345.23},{"date":"2026-07-22","close":348.21},{"date":"2026-07-23","close":349.9},{"date":"2026-07-24","close":353.21},{"date":"2026-07-27","close":356.2},{"date":"2026-07-28","close":357.31},{"date":"2026-07-29","close":344.71},{"date":"2026-07-30","close":350.85},{"date":"2026-07-31","close":351.79},{"date":"2026-08-03","close":352.64},{"date":"2026-08-04","close":357.52},{"date":"2026-08-05","close":359.24},{"date":"2026-08-06","close":356.3},{"date":"2026-08-07","close":357.52},{"date":"2026-08-10","close":359.79},{"date":"2026-08-11","close":362.04},{"date":"2026-08-12","close":365.18},{"date":"2026-08-13","close":363.11},{"date":"2026-08-14","close":362.84},{"date":"2026-08-17","close":360.96},{"date":"2026-08-18","close":363.25},{"date":"2026-08-19","close":357.26},{"date":"2026-08-20","close":351.55},{"date":"2026-08-21","close":351.58},{"date":"2026-08-24","close":356.39},{"date":"2026-08-25","close":356.69},{"date":"2026-08-26","close":356.5},{"date":"2026-08-27","close":354.22},{"date":"2026-08-28","close":357.62},{"date":"2026-08-31","close":356.02},{"date":"2026-09-01","close":354.95},{"date":"2026-09-02","close":356.22},{"date":"2026-09-03","close":362.06},{"date":"2026-09-04","close":358.64},{"date":"2026-09-08","close":353.51},{"date":"2026-09-09","close":354.71},{"date":"2026-09-10","close":353.56},{"date":"2026-09-11","close":356.23},{"date":"2026-09-14","close":350.13},{"date":"2026-09-15","close":352.49},{"date":"2026-09-16","close":348.92},{"date":"2026-09-17","close":349.31},{"date":"2026-09-18","close":349.67},{"date":"2026-09-21","close":352.04},{"date":"2026-09-22","close":340.0},{"date":"2026-09-23","close":337.53},{"date":"2026-09-24","close":338.56},{"date":"2026-09-25","close":343.06},{"date":"2026-09-28","close":334.9219},{"date":"2026-09-29","close":333.3198},{"date":"2026-09-30","close":329.1904},{"date":"2026-10-01","close":331.5288},{"date":"2026-10-02","close":330.7327},{"date":"2026-10-05","close":330.7327},{"date":"2026-10-06","close":331.28},{"date":"2026-10-07","close":329.58},{"date":"2026-10-08","close":331.42},{"date":"2026-10-09","close":332.99},{"date":"2026-10-12","close":334.3},{"date":"2026-10-13","close":331.43},{"date":"2026-10-14","close":335.28},{"date":"2026-10-15","close":335.53},{"date":"2026-10-16","close":339.72},{"date":"2026-10-19","close":333.53},{"date":"2026-10-20","close":335.26},{"date":"2026-10-21","close":335.19},{"date":"2026-10-22","close":336.51}],"chart_data":[{"date":"2024-10-23","open":214.82,"high":215.92,"low":213.74,"close":214.58,"volume":6180500,"rsi_14":61.93,"sma_20":217.69,"sma_60":208.58,"sma_120":201.63},{"date":"2024-10-24","open":213.07,"high":216.17,"low":212.9,"close":216.09,"volume":6002200,"rsi_14":64.8,"sma_20":218.88,"sma_60":209.22,"sma_120":201.93},{"date":"2024-10-25","open":216.11,"high":216.71,"low":212.15,"close":213.53,"volume":6369700,"rsi_14":43.46,"sma_20":218.88,"sma_60":209.85,"sma_120":202.2},{"date":"2024-10-28","open":214.53,"high":216.73,"low":214.14,"close":216.59,"volume":6843000,"rsi_14":54.29,"sma_20":219.27,"sma_60":210.47,"sma_120":202.49},{"date":"2024-10-29","open":216.31,"high":217.79,"low":214.01,"close":214.09,"volume":6580000,"rsi_14":41.32,"sma_20":219.32,"sma_60":210.96,"sma_120":202.73},{"date":"2024-10-30","open":213.75,"high":217.37,"low":212.83,"close":215.54,"volume":7110900,"rsi_14":55.27,"sma_20":219.4,"sma_60":211.55,"sma_120":202.97},{"date":"2024-10-31","open":215.82,"high":216.77,"low":213.06,"close":213.15,"volume":7829900,"rsi_14":42.54,"sma_20":219.15,"sma_60":211.96,"sma_120":203.18},{"date":"2024-11-01","open":214.73,"high":217.22,"low":213.9,"close":214.13,"volume":6923500,"rsi_14":48.44,"sma_20":218.91,"sma_60":212.39,"sma_120":203.39},{"date":"2024-11-04","open":213.85,"high":214.92,"low":210.51,"close":211.1,"volume":8229600,"rsi_14":34.38,"sma_20":218.6,"sma_60":212.71,"sma_120":203.56},{"date":"2024-11-05","open":211.34,"high":213.19,"low":211.31,"close":212.74,"volume":5600700,"rsi_14":47.39,"sma_20":218.34,"sma_60":213.07,"sma_120":203.74},{"date":"2024-11-06","open":225.72,"high":238.2,"low":225.5,"close":237.3,"volume":23987800,"rsi_14":78.32,"sma_20":220.66,"sma_60":214.32,"sma_120":204.12},{"date":"2024-11-07","open":234.84,"high":234.91,"low":225.93,"close":227.04,"volume":16451100,"rsi_14":64.61,"sma_20":221.77,"sma_60":215.23,"sma_120":204.4},{"date":"2024-11-08","open":229.88,"high":229.88,"low":226.47,"close":227.62,"volume":9502100,"rsi_14":63.9,"sma_20":223.21,"sma_60":216.13,"sma_120":204.75},{"date":"2024-11-11","open":230.52,"high":232.54,"low":229.56,"close":229.84,"volume":9017100,"rsi_14":69.28,"sma_20":224.56,"sma_60":217.1,"sma_120":205.1},{"date":"2024-11-12","open":231.05,"high":231.92,"low":229.33,"close":230.1,"volume":6861000,"rsi_14":68.76,"sma_20":226.19,"sma_60":218.21,"sma_120":205.45},{"date":"2024-11-13","open":231.08,"high":234.45,"low":230.82,"close":231.63,"volume":11472600,"rsi_14":75.01,"sma_20":227.83,"sma_60":219.35,"sma_120":205.83},{"date":"2024-11-14","open":232.84,"high":234.64,"low":231.53,"close":232.31,"volume":10172200,"rsi_14":74.41,"sma_20":229.79,"sma_60":220.59,"sma_120":206.19},{"date":"2024-11-15","open":231.92,"high":236.68,"low":231.92,"close":235.62,"volume":11518800,"rsi_14":45.54,"sma_20":231.98,"sma_60":221.7,"sma_120":206.58},{"date":"2024-11-18","open":237.97,"high":238.14,"low":233.09,"close":235.35,"volume":9051400,"rsi_14":96.96,"sma_20":234.45,"sma_60":222.82,"sma_120":206.98},{"date":"2024-11-19","open":232.68,"high":235.47,"low":232.01,"close":233.49,"volume":6792700,"rsi_14":78.96,"sma_20":236.57,"sma_60":223.87,"sma_120":207.36},{"date":"2024-11-20","open":234.74,"high":234.95,"low":229.21,"close":231.27,"volume":9015300,"rsi_14":57.06,"sma_20":235.95,"sma_60":224.77,"sma_120":207.69},{"date":"2024-11-21","open":233.62,"high":235.79,"low":232.55,"close":235.09,"volume":8783500,"rsi_14":68.23,"sma_20":236.77,"sma_60":225.81,"sma_120":208.06},{"date":"2024-11-22","open":233.99,"high":239.31,"low":233.43,"close":238.73,"volume":7997300,"rsi_14":72.46,"sma_20":237.9,"sma_60":226.66,"sma_120":208.48},{"date":"2024-11-25","open":239.73,"high":244.26,"low":239.22,"close":240.4,"volume":10295400,"rsi_14":74.08,"sma_20":238.98,"sma_60":227.6,"sma_120":208.93},{"date":"2024-11-26","open":240.59,"high":241.08,"low":238.53,"close":240.09,"volume":6212100,"rsi_14":66.23,"sma_20":240.0,"sma_60":228.51,"sma_120":209.38},{"date":"2024-11-27","open":239.5,"high":241.27,"low":238.94,"close":239.92,"volume":5472300,"rsi_14":66.69,"sma_20":240.85,"sma_60":229.36,"sma_120":209.81},{"date":"2024-11-29","open":239.99,"high":241.82,"low":239.6,"close":239.85,"volume":5494800,"rsi_14":76.76,"sma_20":241.61,"sma_60":230.18,"sma_120":210.24},{"date":"2024-12-02","open":239.69,"high":240.36,"low":235.35,"close":236.52,"volume":8899700,"rsi_14":70.18,"sma_20":241.71,"sma_60":230.87,"sma_120":210.68},{"date":"2024-12-03","open":238.42,"high":239.2,"low":234.97,"close":235.15,"volume":6657700,"rsi_14":50.27,"sma_20":241.69,"sma_60":231.58,"sma_120":211.13},{"date":"2024-12-04","open":235.03,"high":235.66,"low":232.66,"close":233.78,"volume":7346300,"rsi_14":20.16,"sma_20":241.72,"sma_60":232.21,"sma_120":211.55},{"date":"2024-12-05","open":235.7,"high":237.41,"low":234.96,"close":235.78,"volume":6572500,"rsi_14":23.19,"sma_20":242.18,"sma_60":232.93,"sma_120":211.99},{"date":"2024-12-06","open":235.99,"high":237.95,"low":235.17,"close":237.59,"volume":5519700,"rsi_14":37.61,"sma_20":242.43,"sma_60":233.66,"sma_120":212.44},{"date":"2024-12-09","open":237.37,"high":238.08,"low":234.13,"close":234.18,"volume":7076500,"rsi_14":28.49,"sma_20":241.97,"sma_60":234.36,"sma_120":212.84},{"date":"2024-12-10","open":234.25,"high":238.16,"low":232.65,"close":233.27,"volume":9108300,"rsi_14":26.79,"sma_20":241.24,"sma_60":234.93,"sma_120":213.22},{"date":"2024-12-11","open":234.36,"high":234.62,"low":232.61,"close":233.91,"volume":7884400,"rsi_14":38.65,"sma_20":240.61,"sma_60":235.6,"sma_120":213.62},{"date":"2024-12-12","open":233.4,"high":234.46,"low":231.52,"close":231.99,"volume":6113800,"rsi_14":36.89,"sma_20":239.8,"sma_60":236.16,"sma_120":213.99},{"date":"2024-12-13","open":232.51,"high":233.13,"low":229.69,"close":230.46,"volume":10392700,"rsi_14":36.4,"sma_20":238.84,"sma_60":236.75,"sma_120":214.35},{"date":"2024-12-16","open":231.1,"high":231.16,"low":228.14,"close":230.12,"volume":9032000,"rsi_14":23.18,"sma_20":238.19,"sma_60":237.29,"sma_120":214.71},{"date":"2024-12-17","open":229.22,"high":229.58,"low":227.28,"close":228.94,"volume":8083600,"rsi_14":6.48,"sma_20":237.56,"sma_60":237.9,"sma_120":215.05},{"date":"2024-12-18","open":229.56,"high":229.63,"low":220.46,"close":221.27,"volume":11322400,"rsi_14":4.53,"sma_20":236.28,"sma_60":238.19,"sma_120":215.3},{"date":"2024-12-19","open":223.09,"high":227.02,"low":223.09,"close":223.76,"volume":11790800,"rsi_14":19.85,"sma_20":235.67,"sma_60":237.96,"sma_120":215.55},{"date":"2024-12-20","open":222.76,"high":229.76,"low":222.44,"close":228.21,"volume":32348400,"rsi_14":35.46,"sma_20":234.1,"sma_60":237.77,"sma_120":215.8},{"date":"2024-12-23","open":226.74,"high":229.19,"low":225.6,"close":228.97,"volume":8611500,"rsi_14":41.81,"sma_20":233.57,"sma_60":237.81,"sma_120":216.06},{"date":"2024-12-24","open":229.97,"high":232.91,"low":229.63,"close":232.74,"volume":3729100,"rsi_14":55.51,"sma_20":233.51,"sma_60":237.91,"sma_120":216.38},{"date":"2024-12-26","open":231.89,"high":233.65,"low":231.28,"close":233.53,"volume":4451800,"rsi_14":58.1,"sma_20":233.48,"sma_60":238.03,"sma_120":216.7},{"date":"2024-12-27","open":233.13,"high":233.77,"low":230.56,"close":231.64,"volume":5730200,"rsi_14":56.18,"sma_20":233.44,"sma_60":238.03,"sma_120":216.98},{"date":"2024-12-30","open":229.34,"high":231.33,"low":227.74,"close":229.87,"volume":5723800,"rsi_14":76.97,"sma_20":233.41,"sma_60":237.99,"sma_120":217.25},{"date":"2024-12-31","open":230.57,"high":231.9,"low":229.59,"close":230.24,"volume":4871000,"rsi_14":73.45,"sma_20":233.39,"sma_60":237.85,"sma_120":217.52},{"date":"2025-01-02","open":231.4,"high":233.67,"low":229.99,"close":230.52,"volume":9220900,"rsi_14":61.95,"sma_20":233.47,"sma_60":237.68,"sma_120":217.82},{"date":"2025-01-03","open":234.25,"high":235.21,"low":230.77,"close":233.67,"volume":9491100,"rsi_14":69.51,"sma_20":234.82,"sma_60":237.6,"sma_120":218.1},{"date":"2025-01-06","open":235.29,"high":237.21,"low":232.27,"close":232.54,"volume":9917800,"rsi_14":48.9,"sma_20":235.71,"sma_60":237.65,"sma_120":218.34},{"date":"2025-01-07","open":233.78,"high":236.79,"low":232.58,"close":234.78,"volume":8753400,"rsi_14":55.69,"sma_20":236.05,"sma_60":237.64,"sma_120":218.58},{"date":"2025-01-08","open":234.37,"high":235.82,"low":232.2,"close":234.74,"volume":8675300,"rsi_14":67.16,"sma_20":236.67,"sma_60":237.57,"sma_120":218.87},{"date":"2025-01-10","open":234.7,"high":235.39,"low":230.5,"close":231.59,"volume":10256800,"rsi_14":58.29,"sma_20":236.91,"sma_60":237.35,"sma_120":219.14},{"date":"2025-01-13","open":231.4,"high":236.1,"low":230.75,"close":235.78,"volume":10005300,"rsi_14":69.51,"sma_20":236.96,"sma_60":237.13,"sma_120":219.44},{"date":"2025-01-14","open":234.28,"high":239.17,"low":233.83,"close":238.93,"volume":12407400,"rsi_14":74.64,"sma_20":237.45,"sma_60":237.04,"sma_120":219.76},{"date":"2025-01-15","open":241.76,"high":244.91,"low":235.27,"close":243.64,"volume":18448500,"rsi_14":76.76,"sma_20":239.22,"sma_60":237.15,"sma_120":220.14},{"date":"2025-01-16","open":245.23,"high":248.17,"low":243.62,"close":245.49,"volume":15292300,"rsi_14":83.52,"sma_20":240.78,"sma_60":237.45,"sma_120":220.53},{"date":"2025-01-17","open":245.37,"high":251.62,"low":243.44,"close":250.21,"volume":17678100,"rsi_14":85.39,"sma_20":242.79,"sma_60":237.96,"sma_120":220.93},{"date":"2025-01-21","open":251.09,"high":255.13,"low":250.54,"close":253.95,"volume":13712100,"rsi_14":87.66,"sma_20":244.85,"sma_60":238.65,"sma_120":221.38},{"date":"2025-01-22","open":253.82,"high":254.29,"low":251.27,"close":253.77,"volume":9021900,"rsi_14":99.19,"sma_20":247.02,"sma_60":239.26,"sma_120":221.79},{"date":"2025-01-23","open":255.55,"high":257.65,"low":254.7,"close":256.77,"volume":10749700,"rsi_14":99.14,"sma_20":249.26,"sma_60":239.91,"sma_120":222.25},{"date":"2025-01-24","open":254.59,"high":257.88,"low":253.93,"close":255.7,"volume":7666300,"rsi_14":93.49,"sma_20":251.4,"sma_60":240.64,"sma_120":222.73},{"date":"2025-01-27","open":255.05,"high":256.79,"low":253.21,"close":256.67,"volume":7522300,"rsi_14":91.93,"sma_20":253.95,"sma_60":241.44,"sma_120":223.3},{"date":"2025-01-28","open":256.67,"high":258.1,"low":255.69,"close":257.92,"volume":7375400,"rsi_14":91.6,"sma_20":256.21,"sma_60":242.25,"sma_120":223.91},{"date":"2025-01-29","open":257.99,"high":261.34,"low":256.44,"close":257.38,"volume":7684900,"rsi_14":83.3,"sma_20":258.09,"sma_60":243.12,"sma_120":224.47},{"date":"2025-01-30","open":259.36,"high":260.39,"low":257.42,"close":258.97,"volume":8753500,"rsi_14":79.15,"sma_20":259.65,"sma_60":244.09,"sma_120":225.05},{"date":"2025-01-31","open":259.94,"high":261.47,"low":257.74,"close":258.07,"volume":7193800,"rsi_14":73.08,"sma_20":260.94,"sma_60":245.04,"sma_120":225.58},{"date":"2025-02-03","open":252.79,"high":258.91,"low":252.67,"close":257.6,"volume":8381400,"rsi_14":56.11,"sma_20":261.69,"sma_60":246.01,"sma_120":226.1},{"date":"2025-02-04","open":260.52,"high":260.52,"low":257.62,"close":258.69,"volume":5626000,"rsi_14":71.95,"sma_20":262.17,"sma_60":247.28,"sma_120":226.63},{"date":"2025-02-05","open":259.63,"high":261.3,"low":259.07,"close":261.09,"volume":5704400,"rsi_14":76.81,"sma_20":262.92,"sma_60":248.55,"sma_120":227.16},{"date":"2025-02-06","open":263.04,"high":267.42,"low":261.83,"close":267.34,"volume":7264400,"rsi_14":85.57,"sma_20":264.0,"sma_60":249.88,"sma_120":227.73},{"date":"2025-02-07","open":267.7,"high":268.93,"low":265.23,"close":266.28,"volume":6857900,"rsi_14":82.33,"sma_20":265.08,"sma_60":251.15,"sma_120":228.27},{"date":"2025-02-10","open":266.62,"high":266.65,"low":260.28,"close":261.68,"volume":8627400,"rsi_14":58.09,"sma_20":265.59,"sma_60":252.13,"sma_120":228.76},{"date":"2025-02-11","open":260.93,"high":266.68,"low":260.35,"close":265.5,"volume":7196400,"rsi_14":68.86,"sma_20":266.36,"sma_60":253.22,"sma_120":229.27},{"date":"2025-02-12","open":264.62,"high":266.91,"low":263.82,"close":265.94,"volume":6683900,"rsi_14":71.22,"sma_20":267.23,"sma_60":254.38,"sma_120":229.79},{"date":"2025-02-13","open":265.99,"high":267.41,"low":264.36,"close":266.78,"volume":8398700,"rsi_14":70.85,"sma_20":268.03,"sma_60":255.64,"sma_120":230.31},{"date":"2025-02-14","open":267.79,"high":269.59,"low":266.91,"close":267.04,"volume":5688600,"rsi_14":67.23,"sma_20":268.94,"sma_60":256.89,"sma_120":230.83},{"date":"2025-02-18","open":267.21,"high":270.31,"low":266.49,"close":270.29,"volume":7919800,"rsi_14":60.32,"sma_20":270.24,"sma_60":258.24,"sma_120":231.35},{"date":"2025-02-19","open":268.77,"high":270.58,"low":267.65,"close":269.61,"volume":7007200,"rsi_14":62.0,"sma_20":271.35,"sma_60":259.46,"sma_120":231.86},{"date":"2025-02-20","open":269.06,"high":269.12,"low":256.57,"close":257.59,"volume":13846700,"rsi_14":40.39,"sma_20":270.99,"sma_60":260.31,"sma_120":232.27},{"date":"2025-02-21","open":259.06,"high":259.91,"low":253.77,"close":255.12,"volume":12835600,"rsi_14":24.0,"sma_20":269.75,"sma_60":261.0,"sma_120":232.64},{"date":"2025-02-24","open":256.32,"high":257.78,"low":249.68,"close":252.32,"volume":10372800,"rsi_14":19.47,"sma_20":268.32,"sma_60":261.6,"sma_120":232.98},{"date":"2025-02-25","open":253.18,"high":253.92,"low":244.6,"close":248.51,"volume":9608400,"rsi_14":13.87,"sma_20":266.98,"sma_60":262.17,"sma_120":233.27},{"date":"2025-02-26","open":248.28,"high":251.9,"low":248.06,"close":249.86,"volume":5943600,"rsi_14":17.4,"sma_20":265.39,"sma_60":262.65,"sma_120":233.61},{"date":"2025-02-27","open":251.2,"high":254.54,"low":248.96,"close":250.11,"volume":8204400,"rsi_14":6.82,"sma_20":263.77,"sma_60":263.03,"sma_120":233.95},{"date":"2025-02-28","open":251.73,"high":255.67,"low":248.99,"close":255.51,"volume":10467100,"rsi_14":24.91,"sma_20":262.62,"sma_60":263.44,"sma_120":234.36},{"date":"2025-03-03","open":254.89,"high":257.13,"low":248.92,"close":251.62,"volume":9058300,"rsi_14":35.06,"sma_20":261.05,"sma_60":263.64,"sma_120":234.77},{"date":"2025-03-04","open":246.47,"high":248.35,"low":237.46,"close":241.61,"volume":13465600,"rsi_14":25.45,"sma_20":259.59,"sma_60":263.5,"sma_120":235.07},{"date":"2025-03-05","open":242.58,"high":244.31,"low":239.27,"close":242.85,"volume":7861400,"rsi_14":31.75,"sma_20":256.76,"sma_60":263.16,"sma_120":235.46},{"date":"2025-03-06","open":239.54,"high":240.75,"low":235.43,"close":238.03,"volume":9983200,"rsi_14":30.55,"sma_20":254.4,"sma_60":262.71,"sma_120":235.8},{"date":"2025-03-07","open":236.76,"high":238.2,"low":231.15,"close":233.92,"volume":20498700,"rsi_14":23.19,"sma_20":252.33,"sma_60":262.05,"sma_120":236.11},{"date":"2025-03-10","open":228.06,"high":229.31,"low":220.81,"close":224.2,"volume":18887200,"rsi_14":16.95,"sma_20":249.81,"sma_60":261.13,"sma_120":236.36},{"date":"2025-03-11","open":223.75,"high":225.27,"low":218.86,"close":221.23,"volume":18143000,"rsi_14":3.36,"sma_20":246.99,"sma_60":259.99,"sma_120":236.56},{"date":"2025-03-12","open":225.92,"high":226.23,"low":219.41,"close":220.03,"volume":16054000,"rsi_14":3.63,"sma_20":244.08,"sma_60":258.75,"sma_120":236.73},{"date":"2025-03-13","open":221.38,"high":221.58,"low":216.49,"close":217.42,"volume":16467900,"rsi_14":4.63,"sma_20":240.89,"sma_60":257.42,"sma_120":236.89},{"date":"2025-03-14","open":220.25,"high":225.09,"low":219.72,"close":224.42,"volume":11962100,"rsi_14":21.58,"sma_20":237.64,"sma_60":256.16,"sma_120":237.09},{"date":"2025-03-17","open":223.2,"high":227.53,"low":222.5,"close":225.85,"volume":9586000,"rsi_14":29.05,"sma_20":234.74,"sma_60":255.02,"sma_120":237.3},{"date":"2025-03-18","open":226.23,"high":228.02,"low":225.46,"close":226.86,"volume":10344900,"rsi_14":36.4,"sma_20":232.67,"sma_60":253.95,"sma_120":237.51},{"date":"2025-03-19","open":227.6,"high":233.96,"low":226.78,"close":230.86,"volume":10120600,"rsi_14":66.44,"sma_20":231.31,"sma_60":252.96,"sma_120":237.76},{"date":"2025-03-20","open":228.39,"high":233.41,"low":228.05,"close":230.76,"volume":8328500,"rsi_14":77.46,"sma_20":230.33,"sma_60":251.97,"sma_120":238.01},{"date":"2025-03-21","open":229.6,"high":233.94,"low":228.34,"close":233.29,"volume":19326900,"rsi_14":85.48,"sma_20":229.93,"sma_60":250.87,"sma_120":238.29},{"date":"2025-03-24","open":237.01,"high":240.1,"low":235.97,"close":239.5,"volume":9422700,"rsi_14":99.57,"sma_20":230.67,"sma_60":249.84,"sma_120":238.62},{"date":"2025-03-25","open":240.7,"high":243.13,"low":239.07,"close":242.46,"volume":9287700,"rsi_14":99.47,"sma_20":232.54,"sma_60":249.06,"sma_120":238.97},{"date":"2025-03-26","open":243.88,"high":245.88,"low":241.16,"close":242.36,"volume":12779300,"rsi_14":98.86,"sma_20":234.76,"sma_60":248.34,"sma_120":239.35},{"date":"2025-03-27","open":240.92,"high":241.99,"low":238.65,"close":239.55,"volume":8022500,"rsi_14":83.94,"sma_20":237.02,"sma_60":247.5,"sma_120":239.7},{"date":"2025-03-28","open":238.42,"high":240.9,"low":232.79,"close":234.47,"volume":11978400,"rsi_14":59.12,"sma_20":238.66,"sma_60":246.5,"sma_120":240.03},{"date":"2025-03-31","open":231.15,"high":237.37,"low":229.17,"close":236.83,"volume":13603000,"rsi_14":63.76,"sma_20":239.74,"sma_60":245.44,"sma_120":240.32},{"date":"2025-04-01","open":234.24,"high":237.21,"low":232.56,"close":235.25,"volume":8054700,"rsi_14":54.64,"sma_20":240.72,"sma_60":244.33,"sma_120":240.6},{"date":"2025-04-02","open":233.26,"high":238.71,"low":233.12,"close":237.33,"volume":7758800,"rsi_14":43.64,"sma_20":241.48,"sma_60":243.19,"sma_120":240.89},{"date":"2025-04-03","open":226.18,"high":227.02,"low":219.45,"close":220.8,"volume":17188500,"rsi_14":14.56,"sma_20":241.3,"sma_60":242.01,"sma_120":241.03},{"date":"2025-04-04","open":209.26,"high":211.58,"low":203.06,"close":204.37,"volume":27170700,"rsi_14":9.47,"sma_20":239.32,"sma_60":240.52,"sma_120":241.03},{"date":"2025-04-07","open":199.99,"high":215.81,"low":196.48,"close":208.42,"volume":22914400,"rsi_14":17.61,"sma_20":236.25,"sma_60":238.91,"sma_120":240.98},{"date":"2025-04-08","open":217.24,"high":221.44,"low":207.26,"close":210.78,"volume":19485700,"rsi_14":23.85,"sma_20":233.04,"sma_60":237.52,"sma_120":240.96},{"date":"2025-04-09","open":206.53,"high":230.81,"low":205.07,"close":227.76,"volume":24022400,"rsi_14":42.36,"sma_20":230.67,"sma_60":236.5,"sma_120":241.08},{"date":"2025-04-10","open":223.54,"high":223.88,"low":213.92,"close":220.73,"volume":18896400,"rsi_14":38.84,"sma_20":228.95,"sma_60":235.62,"sma_120":241.13},{"date":"2025-04-11","open":219.95,"high":231.88,"low":218.68,"close":229.56,"volume":20284500,"rsi_14":44.55,"sma_20":227.73,"sma_60":234.68,"sma_120":241.25},{"date":"2025-04-14","open":230.44,"high":233.04,"low":227.07,"close":228.13,"volume":13017800,"rsi_14":56.31,"sma_20":227.02,"sma_60":233.83,"sma_120":241.35},{"date":"2025-04-15","open":229.47,"high":231.95,"low":226.28,"close":226.58,"volume":10912900,"rsi_14":76.29,"sma_20":226.13,"sma_60":233.17,"sma_120":241.45},{"date":"2025-04-16","open":225.48,"high":227.02,"low":221.53,"close":223.16,"volume":9322300,"rsi_14":67.72,"sma_20":224.95,"sma_60":232.58,"sma_120":241.52},{"date":"2025-04-17","open":224.32,"high":227.76,"low":224.07,"close":225.44,"volume":9557900,"rsi_14":67.66,"sma_20":224.45,"sma_60":232.03,"sma_120":241.61},{"date":"2025-04-21","open":224.15,"high":225.3,"low":219.98,"close":222.56,"volume":8716200,"rsi_14":40.52,"sma_20":225.61,"sma_60":231.62,"sma_120":241.66},{"date":"2025-04-22","open":225.46,"high":229.36,"low":224.87,"close":228.97,"volume":10701400,"rsi_14":65.36,"sma_20":228.63,"sma_60":231.58,"sma_120":241.79},{"date":"2025-04-23","open":233.47,"high":239.86,"low":233.26,"close":234.11,"volume":14126800,"rsi_14":59.83,"sma_20":231.01,"sma_60":232.02,"sma_120":241.94},{"date":"2025-04-24","open":233.0,"high":238.57,"low":230.91,"close":237.77,"volume":9055200,"rsi_14":69.02,"sma_20":232.03,"sma_60":232.61,"sma_120":242.14},{"date":"2025-04-25","open":237.78,"high":238.72,"low":234.96,"close":236.71,"volume":8588600,"rsi_14":70.37,"sma_20":233.66,"sma_60":233.27,"sma_120":242.32},{"date":"2025-04-28","open":237.69,"high":239.91,"low":234.07,"close":236.39,"volume":7394300,"rsi_14":80.39,"sma_20":234.36,"sma_60":233.67,"sma_120":242.52},{"date":"2025-04-29","open":235.39,"high":238.36,"low":234.9,"close":237.75,"volume":7216800,"rsi_14":79.52,"sma_20":235.34,"sma_60":234.07,"sma_120":242.72},{"date":"2025-04-30","open":234.43,"high":238.33,"low":231.73,"close":237.75,"volume":12991700,"rsi_14":92.31,"sma_20":236.47,"sma_60":234.43,"sma_120":242.94},{"date":"2025-05-01","open":236.02,"high":241.47,"low":235.37,"close":239.95,"volume":8689600,"rsi_14":89.96,"sma_20":238.18,"sma_60":234.74,"sma_120":243.17},{"date":"2025-05-02","open":244.2,"high":246.49,"low":242.45,"close":245.42,"volume":7165000,"rsi_14":90.19,"sma_20":240.22,"sma_60":235.23,"sma_120":243.24},{"date":"2025-05-05","open":244.12,"high":247.99,"low":243.55,"close":245.46,"volume":5450700,"rsi_14":86.8,"sma_20":242.55,"sma_60":235.64,"sma_120":243.4},{"date":"2025-05-06","open":242.98,"high":245.55,"low":242.0,"close":242.25,"volume":6369900,"rsi_14":71.96,"sma_20":243.91,"sma_60":235.73,"sma_120":243.52},{"date":"2025-05-07","open":242.83,"high":245.36,"low":241.84,"close":242.38,"volume":8724100,"rsi_14":74.12,"sma_20":244.33,"sma_60":235.73,"sma_120":243.62},{"date":"2025-05-08","open":244.5,"high":248.69,"low":244.48,"close":246.35,"volume":8320100,"rsi_14":78.6,"sma_20":245.62,"sma_60":235.86,"sma_120":243.76},{"date":"2025-05-09","open":247.35,"high":248.33,"low":245.25,"close":245.97,"volume":5087600,"rsi_14":76.67,"sma_20":246.57,"sma_60":236.07,"sma_120":243.88},{"date":"2025-05-12","open":255.51,"high":256.19,"low":251.43,"close":252.74,"volume":9603900,"rsi_14":82.0,"sma_20":248.24,"sma_60":236.69,"sma_120":244.06},{"date":"2025-05-13","open":253.7,"high":256.26,"low":253.07,"close":255.62,"volume":8589000,"rsi_14":79.33,"sma_20":250.06,"sma_60":237.32,"sma_120":244.22},{"date":"2025-05-14","open":255.61,"high":259.15,"low":254.92,"close":258.18,"volume":8643100,"rsi_14":81.93,"sma_20":252.14,"sma_60":238.1,"sma_120":244.42},{"date":"2025-05-15","open":259.47,"high":261.95,"low":257.32,"close":259.98,"volume":9214600,"rsi_14":97.95,"sma_20":254.18,"sma_60":238.86,"sma_120":244.64},{"date":"2025-05-16","open":259.99,"high":260.92,"low":257.27,"close":260.04,"volume":8932900,"rsi_14":97.94,"sma_20":255.67,"sma_60":240.19,"sma_120":244.88},{"date":"2025-05-19","open":258.09,"high":260.78,"low":254.57,"close":257.44,"volume":12145000,"rsi_14":82.51,"sma_20":256.89,"sma_60":241.99,"sma_120":245.07},{"date":"2025-05-20","open":255.14,"high":259.17,"low":254.93,"close":258.22,"volume":8436300,"rsi_14":85.08,"sma_20":258.52,"sma_60":243.69,"sma_120":245.24},{"date":"2025-05-21","open":256.92,"high":258.19,"low":253.41,"close":253.71,"volume":7464000,"rsi_14":53.17,"sma_20":259.67,"sma_60":245.14,"sma_120":245.35},{"date":"2025-05-22","open":252.15,"high":254.93,"low":251.6,"close":253.35,"volume":6514100,"rsi_14":41.03,"sma_20":260.38,"sma_60":246.01,"sma_120":245.46},{"date":"2025-05-23","open":249.6,"high":254.63,"low":248.81,"close":253.39,"volume":6671800,"rsi_14":26.41,"sma_20":261.14,"sma_60":247.12,"sma_120":245.57},{"date":"2025-05-27","open":254.68,"high":257.85,"low":254.63,"close":257.84,"volume":7506600,"rsi_14":41.65,"sma_20":261.66,"sma_60":248.08,"sma_120":245.73},{"date":"2025-05-28","open":258.76,"high":259.23,"low":255.51,"close":256.09,"volume":5535400,"rsi_14":36.35,"sma_20":261.71,"sma_60":249.03,"sma_120":245.89},{"date":"2025-05-29","open":257.36,"high":257.95,"low":255.15,"close":256.94,"volume":5081200,"rsi_14":48.05,"sma_20":261.58,"sma_60":250.06,"sma_120":246.07},{"date":"2025-05-30","open":256.05,"high":257.88,"low":255.35,"close":256.58,"volume":10977700,"rsi_14":43.38,"sma_20":261.23,"sma_60":251.2,"sma_120":246.27},{"date":"2025-06-02","open":255.63,"high":257.58,"low":254.54,"close":257.22,"volume":6011200,"rsi_14":70.8,"sma_20":260.95,"sma_60":252.28,"sma_120":246.45},{"date":"2025-06-03","open":256.32,"high":259.09,"low":255.49,"close":258.79,"volume":6998400,"rsi_14":78.17,"sma_20":261.08,"sma_60":253.51,"sma_120":246.63},{"date":"2025-06-04","open":258.45,"high":259.62,"low":256.76,"close":256.8,"volume":5915700,"rsi_14":64.69,"sma_20":260.94,"sma_60":254.45,"sma_120":246.82},{"date":"2025-06-05","open":257.3,"high":257.3,"low":253.0,"close":254.59,"volume":8173800,"rsi_14":32.68,"sma_20":261.03,"sma_60":255.15,"sma_120":247.0},{"date":"2025-06-06","open":256.9,"high":259.16,"low":256.84,"close":258.26,"volume":7738100,"rsi_14":59.64,"sma_20":261.53,"sma_60":255.85,"sma_120":247.2},{"date":"2025-06-09","open":258.53,"high":260.37,"low":255.95,"close":259.25,"volume":8285000,"rsi_14":60.09,"sma_20":262.13,"sma_60":256.61,"sma_120":247.43},{"date":"2025-06-10","open":258.41,"high":261.35,"low":258.38,"close":261.05,"volume":7538100,"rsi_14":67.37,"sma_20":262.46,"sma_60":257.45,"sma_120":247.69},{"date":"2025-06-11","open":261.13,"high":262.05,"low":258.32,"close":260.62,"volume":7434100,"rsi_14":63.39,"sma_20":262.92,"sma_60":258.23,"sma_120":247.95},{"date":"2025-06-12","open":259.36,"high":260.75,"low":257.69,"close":260.7,"volume":6618000,"rsi_14":58.56,"sma_20":263.3,"sma_60":259.01,"sma_120":248.22},{"date":"2025-06-13","open":257.63,"high":259.52,"low":255.33,"close":257.51,"volume":7098300,"rsi_14":52.86,"sma_20":263.4,"sma_60":259.6,"sma_120":248.53},{"date":"2025-06-16","open":259.5,"high":264.1,"low":259.35,"close":262.76,"volume":8566000,"rsi_14":76.46,"sma_20":263.96,"sma_60":260.19,"sma_120":248.86},{"date":"2025-06-17","open":260.64,"high":262.99,"low":260.28,"close":261.95,"volume":6739300,"rsi_14":64.63,"sma_20":264.28,"sma_60":260.75,"sma_120":249.14},{"date":"2025-06-18","open":262.41,"high":269.92,"low":262.14,"close":266.26,"volume":9586400,"rsi_14":72.04,"sma_20":265.25,"sma_60":261.57,"sma_120":249.46},{"date":"2025-06-20","open":267.83,"high":269.51,"low":266.12,"close":267.27,"volume":13969700,"rsi_14":70.57,"sma_20":266.54,"sma_60":262.41,"sma_120":249.75},{"date":"2025-06-23","open":267.33,"high":270.72,"low":264.47,"close":270.45,"volume":8094600,"rsi_14":77.53,"sma_20":267.78,"sma_60":263.23,"sma_120":250.06},{"date":"2025-06-24","open":272.34,"high":274.77,"low":271.66,"close":273.36,"volume":9267900,"rsi_14":80.59,"sma_20":269.22,"sma_60":264.16,"sma_120":250.42},{"date":"2025-06-25","open":273.59,"high":276.29,"low":273.02,"close":276.08,"volume":6826900,"rsi_14":95.96,"sma_20":270.75,"sma_60":264.95,"sma_120":250.81},{"date":"2025-06-26","open":276.7,"high":281.28,"low":276.48,"close":280.64,"volume":8942100,"rsi_14":95.81,"sma_20":272.79,"sma_60":265.8,"sma_120":251.23},{"date":"2025-06-27","open":277.78,"high":280.59,"low":277.03,"close":279.04,"volume":17868600,"rsi_14":92.14,"sma_20":274.66,"sma_60":266.51,"sma_120":251.65},{"date":"2025-06-30","open":282.24,"high":284.43,"low":280.8,"close":281.77,"volume":12689200,"rsi_14":91.47,"sma_20":277.13,"sma_60":267.25,"sma_120":252.05},{"date":"2025-07-01","open":282.72,"high":282.95,"low":278.54,"close":282.25,"volume":9338300,"rsi_14":91.23,"sma_20":279.12,"sma_60":268.01,"sma_120":252.47},{"date":"2025-07-02","open":283.84,"high":284.59,"low":281.56,"close":283.8,"volume":8158700,"rsi_14":90.36,"sma_20":281.34,"sma_60":268.9,"sma_120":252.89},{"date":"2025-07-03","open":285.29,"high":289.44,"low":284.37,"close":289.05,"volume":6541600,"rsi_14":91.57,"sma_20":283.67,"sma_60":269.95,"sma_120":253.35},{"date":"2025-07-07","open":288.31,"high":289.08,"low":283.26,"close":285.11,"volume":8825700,"rsi_14":72.51,"sma_20":285.49,"sma_60":271.02,"sma_120":253.8},{"date":"2025-07-08","open":282.47,"high":282.89,"low":273.72,"close":276.14,"volume":15440900,"rsi_14":40.87,"sma_20":286.07,"sma_60":271.79,"sma_120":254.15},{"date":"2025-07-09","open":280.43,"high":280.45,"low":275.84,"close":276.51,"volume":11273800,"rsi_14":44.61,"sma_20":286.39,"sma_60":272.58,"sma_120":254.46},{"date":"2025-07-10","open":276.35,"high":281.54,"low":276.35,"close":281.42,"volume":8410900,"rsi_14":49.37,"sma_20":286.94,"sma_60":273.38,"sma_120":254.78},{"date":"2025-07-11","open":278.81,"high":280.63,"low":276.99,"close":280.12,"volume":7384700,"rsi_14":46.0,"sma_20":286.89,"sma_60":274.2,"sma_120":255.08},{"date":"2025-07-14","open":280.32,"high":282.5,"low":278.56,"close":281.92,"volume":9079900,"rsi_14":46.51,"sma_20":287.18,"sma_60":275.05,"sma_120":255.35},{"date":"2025-07-15","open":281.23,"high":285.09,"low":278.77,"close":279.82,"volume":12526100,"rsi_14":30.27,"sma_20":286.99,"sma_60":275.84,"sma_120":255.56},{"date":"2025-07-16","open":281.62,"high":283.9,"low":276.36,"close":279.1,"volume":9979800,"rsi_14":35.11,"sma_20":286.67,"sma_60":276.58,"sma_120":255.78},{"date":"2025-07-17","open":276.78,"high":283.48,"low":276.78,"close":283.09,"volume":8509500,"rsi_14":72.91,"sma_20":286.6,"sma_60":277.41,"sma_120":256.0},{"date":"2025-07-18","open":282.72,"high":285.63,"low":281.46,"close":284.43,"volume":12217000,"rsi_14":74.53,"sma_20":286.13,"sma_60":278.35,"sma_120":256.24},{"date":"2025-07-21","open":284.16,"high":287.27,"low":283.75,"close":284.13,"volume":7898100,"rsi_14":61.78,"sma_20":286.03,"sma_60":279.35,"sma_120":256.48},{"date":"2025-07-22","open":284.65,"high":286.73,"low":282.39,"close":284.58,"volume":6717500,"rsi_14":70.91,"sma_20":286.89,"sma_60":280.25,"sma_120":256.7},{"date":"2025-07-23","open":285.96,"high":290.01,"low":285.68,"close":289.79,"volume":7083500,"rsi_14":77.95,"sma_20":288.24,"sma_60":281.28,"sma_120":256.98},{"date":"2025-07-24","open":290.43,"high":292.55,"low":289.24,"close":289.58,"volume":7001200,"rsi_14":90.06,"sma_20":289.08,"sma_60":282.25,"sma_120":257.24},{"date":"2025-07-25","open":289.73,"high":291.88,"low":289.01,"close":291.6,"volume":5918500,"rsi_14":96.31,"sma_20":290.25,"sma_60":283.31,"sma_120":257.52},{"date":"2025-07-28","open":290.67,"high":292.39,"low":289.85,"close":291.27,"volume":5840400,"rsi_14":91.57,"sma_20":291.2,"sma_60":284.35,"sma_120":257.8},{"date":"2025-07-29","open":292.95,"high":294.21,"low":289.24,"close":290.06,"volume":7635700,"rsi_14":79.0,"sma_20":292.24,"sma_60":285.45,"sma_120":258.07},{"date":"2025-07-30","open":290.43,"high":293.55,"low":290.39,"close":292.59,"volume":8061700,"rsi_14":85.38,"sma_20":293.62,"sma_60":286.47,"sma_120":258.34},{"date":"2025-07-31","open":292.11,"high":293.91,"low":288.56,"close":289.28,"volume":14749700,"rsi_14":65.85,"sma_20":294.25,"sma_60":287.4,"sma_120":258.52},{"date":"2025-08-01","open":283.58,"high":284.94,"low":277.56,"close":282.57,"volume":12007100,"rsi_14":27.89,"sma_20":294.06,"sma_60":287.95,"sma_120":258.66},{"date":"2025-08-04","open":283.44,"high":287.4,"low":283.44,"close":287.35,"volume":6649500,"rsi_14":44.65,"sma_20":294.39,"sma_60":288.63,"sma_120":258.88},{"date":"2025-08-05","open":287.77,"high":288.84,"low":280.49,"close":284.52,"volume":7182300,"rsi_14":33.68,"sma_20":294.38,"sma_60":289.11,"sma_120":259.04},{"date":"2025-08-06","open":285.43,"high":286.4,"low":283.34,"close":284.5,"volume":6330200,"rsi_14":34.17,"sma_20":293.84,"sma_60":289.49,"sma_120":259.19},{"date":"2025-08-07","open":286.06,"high":286.56,"low":279.68,"close":280.2,"volume":8057100,"rsi_14":29.85,"sma_20":292.89,"sma_60":289.63,"sma_120":259.31},{"date":"2025-08-08","open":282.19,"high":284.39,"low":278.02,"close":281.98,"volume":6634100,"rsi_14":27.62,"sma_20":291.9,"sma_60":289.68,"sma_120":259.43},{"date":"2025-08-11","open":282.6,"high":284.48,"low":281.99,"close":282.76,"volume":5510100,"rsi_14":34.61,"sma_20":291.04,"sma_60":289.81,"sma_120":259.54},{"date":"2025-08-12","open":284.65,"high":287.82,"low":283.52,"close":285.97,"volume":8570900,"rsi_14":59.6,"sma_20":290.62,"sma_60":289.95,"sma_120":259.68},{"date":"2025-08-13","open":287.04,"high":287.63,"low":280.41,"close":283.7,"volume":8420400,"rsi_14":38.01,"sma_20":289.71,"sma_60":290.0,"sma_120":259.9},{"date":"2025-08-14","open":283.75,"high":287.29,"low":282.83,"close":287.25,"volume":6322400,"rsi_14":58.56,"sma_20":289.51,"sma_60":290.12,"sma_120":260.17},{"date":"2025-08-15","open":287.91,"high":288.56,"low":283.01,"close":283.66,"volume":7340500,"rsi_14":47.84,"sma_20":289.56,"sma_60":290.03,"sma_120":260.43},{"date":"2025-08-18","open":283.19,"high":285.04,"low":281.63,"close":284.68,"volume":5386900,"rsi_14":63.85,"sma_20":289.48,"sma_60":289.93,"sma_120":260.74},{"date":"2025-08-19","open":284.0,"high":285.61,"low":282.73,"close":283.83,"volume":6031500,"rsi_14":56.08,"sma_20":289.28,"sma_60":290.18,"sma_120":261.03},{"date":"2025-08-20","open":283.98,"high":286.44,"low":280.52,"close":285.37,"volume":7374200,"rsi_14":58.17,"sma_20":289.37,"sma_60":290.48,"sma_120":261.33},{"date":"2025-08-21","open":285.08,"high":285.89,"low":282.67,"close":284.62,"volume":6624000,"rsi_14":45.03,"sma_20":289.82,"sma_60":290.59,"sma_120":261.57},{"date":"2025-08-22","open":286.31,"high":290.18,"low":283.31,"close":289.28,"volume":8552800,"rsi_14":67.48,"sma_20":290.56,"sma_60":290.9,"sma_120":261.89},{"date":"2025-08-25","open":289.28,"high":290.36,"low":287.23,"close":287.97,"volume":5856300,"rsi_14":52.64,"sma_20":291.09,"sma_60":291.11,"sma_120":262.28},{"date":"2025-08-26","open":287.25,"high":291.72,"low":286.6,"close":291.55,"volume":6714700,"rsi_14":78.78,"sma_20":291.66,"sma_60":291.51,"sma_120":262.7},{"date":"2025-08-27","open":290.27,"high":294.0,"low":290.06,"close":292.25,"volume":6056500,"rsi_14":78.26,"sma_20":292.53,"sma_60":291.95,"sma_120":263.16},{"date":"2025-08-28","open":292.97,"high":294.16,"low":291.68,"close":294.0,"volume":6410500,"rsi_14":85.58,"sma_20":293.22,"sma_60":292.33,"sma_120":263.67},{"date":"2025-08-29","open":294.94,"high":295.83,"low":292.69,"close":294.34,"volume":6796400,"rsi_14":84.25,"sma_20":294.31,"sma_60":292.66,"sma_120":264.26},{"date":"2025-09-02","open":293.2,"high":293.4,"low":287.58,"close":292.66,"volume":7221900,"rsi_14":78.68,"sma_20":295.12,"sma_60":292.95,"sma_120":264.87},{"date":"2025-09-03","open":293.51,"high":293.51,"low":289.42,"close":292.47,"volume":6316900,"rsi_14":66.74,"sma_20":296.0,"sma_60":293.22,"sma_120":265.48},{"date":"2025-09-04","open":292.95,"high":297.28,"low":291.27,"close":296.68,"volume":6605800,"rsi_14":85.01,"sma_20":297.15,"sma_60":293.45,"sma_120":266.15},{"date":"2025-09-05","open":296.52,"high":297.98,"low":287.39,"close":287.46,"volume":9837700,"rsi_14":38.68,"sma_20":297.3,"sma_60":293.42,"sma_120":266.69},{"date":"2025-09-08","open":287.96,"high":289.49,"low":284.59,"close":286.03,"volume":8188500,"rsi_14":33.47,"sma_20":297.28,"sma_60":293.29,"sma_120":267.2},{"date":"2025-09-09","open":285.72,"high":291.97,"low":285.44,"close":290.85,"volume":7848200,"rsi_14":42.82,"sma_20":297.26,"sma_60":293.19,"sma_120":267.74},{"date":"2025-09-10","open":289.73,"high":294.45,"low":288.46,"close":293.48,"volume":7787300,"rsi_14":48.22,"sma_20":297.6,"sma_60":293.29,"sma_120":268.27},{"date":"2025-09-11","open":294.16,"high":298.55,"low":293.72,"close":298.38,"volume":7942500,"rsi_14":60.44,"sma_20":298.23,"sma_60":293.49,"sma_120":268.85},{"date":"2025-09-12","open":297.83,"high":300.32,"low":296.56,"close":299.7,"volume":6846700,"rsi_14":62.66,"sma_20":298.81,"sma_60":293.84,"sma_120":269.41},{"date":"2025-09-15","open":299.95,"high":302.67,"low":299.95,"close":301.64,"volume":7122000,"rsi_14":59.44,"sma_20":299.55,"sma_60":294.49,"sma_120":269.94},{"date":"2025-09-16","open":302.72,"high":303.59,"low":299.91,"close":301.93,"volume":10525600,"rsi_14":91.72,"sma_20":300.5,"sma_60":294.99,"sma_120":270.44},{"date":"2025-09-17","open":303.1,"high":305.56,"low":301.52,"close":304.43,"volume":8657800,"rsi_14":100.0,"sma_20":301.71,"sma_60":295.66,"sma_120":270.97},{"date":"2025-09-18","open":304.46,"high":306.08,"low":302.34,"close":305.87,"volume":8050700,"rsi_14":100.0,"sma_20":302.65,"sma_60":296.39,"sma_120":271.53},{"date":"2025-09-19","open":306.23,"high":308.38,"low":301.86,"close":307.38,"volume":23568600,"rsi_14":100.0,"sma_20":304.68,"sma_60":297.31,"sma_120":272.15},{"date":"2025-09-22","open":302.52,"high":306.33,"low":302.29,"close":305.1,"volume":7520200,"rsi_14":79.76,"sma_20":306.62,"sma_60":298.1,"sma_120":272.73},{"date":"2025-09-23","open":304.49,"high":308.88,"low":303.28,"close":305.39,"volume":8584400,"rsi_14":77.74,"sma_20":308.11,"sma_60":298.87,"sma_120":273.32},{"date":"2025-09-24","open":306.67,"high":309.14,"low":304.35,"close":306.06,"volume":7310500,"rsi_14":74.57,"sma_20":309.39,"sma_60":299.55,"sma_120":273.9},{"date":"2025-09-25","open":306.74,"high":308.23,"low":304.47,"close":306.09,"volume":7083200,"rsi_14":73.83,"sma_20":310.17,"sma_60":300.31,"sma_120":274.63},{"date":"2025-09-26","open":307.5,"high":310.34,"low":306.33,"close":308.63,"volume":7258100,"rsi_14":73.97,"sma_20":311.08,"sma_60":301.04,"sma_120":275.51},{"date":"2025-09-29","open":309.61,"high":310.54,"low":306.29,"close":308.27,"volume":6462400,"rsi_14":65.61,"sma_20":311.76,"sma_60":301.87,"sma_120":276.36},{"date":"2025-09-30","open":308.82,"high":309.95,"low":302.82,"close":308.02,"volume":11823300,"rsi_14":54.93,"sma_20":312.38,"sma_60":302.67,"sma_120":277.19},{"date":"2025-10-01","open":306.59,"high":307.2,"low":300.19,"close":303.41,"volume":9235200,"rsi_14":40.36,"sma_20":312.28,"sma_60":303.33,"sma_120":277.83},{"date":"2025-10-02","open":302.72,"high":303.26,"low":298.95,"close":300.32,"volume":7600000,"rsi_14":28.06,"sma_20":311.71,"sma_60":303.84,"sma_120":278.51},{"date":"2025-10-03","open":301.26,"high":304.34,"low":300.97,"close":302.75,"volume":6029900,"rsi_14":37.56,"sma_20":311.24,"sma_60":304.45,"sma_120":279.13},{"date":"2025-10-06","open":305.88,"high":307.43,"low":300.9,"close":304.89,"volume":7214500,"rsi_14":40.29,"sma_20":311.06,"sma_60":304.93,"sma_120":279.77},{"date":"2025-10-07","open":305.06,"high":305.71,"low":300.47,"close":303.42,"volume":8454200,"rsi_14":23.84,"sma_20":310.71,"sma_60":305.41,"sma_120":280.41},{"date":"2025-10-08","open":303.93,"high":304.5,"low":299.34,"close":299.81,"volume":6489900,"rsi_14":19.05,"sma_20":309.92,"sma_60":305.64,"sma_120":281.05},{"date":"2025-10-09","open":300.82,"high":303.77,"low":299.18,"close":301.29,"volume":7060300,"rsi_14":26.22,"sma_20":309.28,"sma_60":305.89,"sma_120":281.68},{"date":"2025-10-10","open":301.42,"high":306.16,"low":296.64,"close":296.72,"volume":8597400,"rsi_14":26.31,"sma_20":307.92,"sma_60":305.94,"sma_120":282.29},{"date":"2025-10-13","open":301.36,"high":305.17,"low":301.21,"close":303.7,"volume":10788700,"rsi_14":54.44,"sma_20":307.3,"sma_60":306.2,"sma_120":282.92},{"date":"2025-10-14","open":301.6,"high":302.74,"low":290.13,"close":297.89,"volume":16178800,"rsi_14":37.05,"sma_20":306.12,"sma_60":306.33,"sma_120":283.45},{"date":"2025-10-15","open":302.14,"high":307.79,"low":301.2,"close":301.45,"volume":11354800,"rsi_14":43.74,"sma_20":305.77,"sma_60":306.59,"sma_120":283.97},{"date":"2025-10-16","open":301.11,"high":304.4,"low":292.95,"close":294.4,"volume":10549400,"rsi_14":36.36,"sma_20":305.39,"sma_60":306.52,"sma_120":284.45},{"date":"2025-10-17","open":295.01,"high":295.39,"low":290.12,"close":293.43,"volume":10153500,"rsi_14":39.51,"sma_20":303.92,"sma_60":306.61,"sma_120":284.92},{"date":"2025-10-20","open":294.36,"high":299.48,"low":294.02,"close":298.17,"volume":6894900,"rsi_14":45.36,"sma_20":303.23,"sma_60":306.97,"sma_120":285.43},{"date":"2025-10-21","open":297.48,"high":299.83,"low":292.88,"close":292.97,"volume":7372700,"rsi_14":44.54,"sma_20":302.17,"sma_60":307.0,"sma_120":285.88},{"date":"2025-10-22","open":293.64,"high":293.93,"low":286.51,"close":290.03,"volume":8054100,"rsi_14":27.41,"sma_20":301.68,"sma_60":306.91,"sma_120":286.3},{"date":"2025-10-23","open":290.3,"high":292.26,"low":288.45,"close":290.45,"volume":5438800,"rsi_14":35.05,"sma_20":300.63,"sma_60":306.67,"sma_120":286.67},{"date":"2025-10-24","open":291.97,"high":298.4,"low":291.35,"close":296.27,"volume":7228300,"rsi_14":40.46,"sma_20":300.06,"sma_60":306.43,"sma_120":287.09},{"date":"2025-10-27","open":297.97,"high":300.31,"low":296.83,"close":299.93,"volume":5642200,"rsi_14":61.65,"sma_20":299.85,"sma_60":306.29,"sma_120":287.56},{"date":"2025-10-28","open":300.63,"high":303.7,"low":298.95,"close":301.12,"volume":6336000,"rsi_14":66.05,"sma_20":299.82,"sma_60":306.2,"sma_120":288.05},{"date":"2025-10-29","open":299.3,"high":303.97,"low":298.81,"close":301.27,"volume":7520300,"rsi_14":58.02,"sma_20":299.97,"sma_60":306.08,"sma_120":288.5},{"date":"2025-10-30","open":301.55,"high":308.27,"low":300.87,"close":305.15,"volume":7514600,"rsi_14":83.72,"sma_20":300.51,"sma_60":305.96,"sma_120":288.99},{"date":"2025-10-31","open":304.26,"high":308.53,"low":302.99,"close":306.8,"volume":7721300,"rsi_14":100.0,"sma_20":301.73,"sma_60":305.89,"sma_120":289.44},{"date":"2025-11-03","open":306.69,"high":307.99,"low":301.96,"close":305.06,"volume":7770000,"rsi_14":90.35,"sma_20":302.76,"sma_60":305.83,"sma_120":289.85},{"date":"2025-11-04","open":302.46,"high":307.89,"low":300.87,"close":304.96,"volume":7085200,"rsi_14":85.1,"sma_20":303.72,"sma_60":305.77,"sma_120":290.23},{"date":"2025-11-05","open":305.32,"high":308.76,"low":301.39,"close":307.36,"volume":6865200,"rsi_14":83.41,"sma_20":305.21,"sma_60":305.73,"sma_120":290.62},{"date":"2025-11-06","open":306.68,"high":310.47,"low":305.96,"close":309.07,"volume":7206100,"rsi_14":84.15,"sma_20":307.97,"sma_60":305.78,"sma_120":291.02},{"date":"2025-11-07","open":307.56,"high":310.07,"low":303.37,"close":309.85,"volume":7302300,"rsi_14":84.97,"sma_20":308.66,"sma_60":305.77,"sma_120":291.46},{"date":"2025-11-10","open":310.63,"high":315.13,"low":309.85,"close":312.49,"volume":5794100,"rsi_14":83.29,"sma_20":310.62,"sma_60":305.86,"sma_120":291.9},{"date":"2025-11-11","open":313.1,"high":314.62,"low":310.91,"close":311.24,"volume":5030200,"rsi_14":70.87,"sma_20":311.65,"sma_60":305.92,"sma_120":292.38},{"date":"2025-11-12","open":311.87,"high":317.78,"low":311.82,"close":315.97,"volume":10578300,"rsi_14":90.07,"sma_20":313.14,"sma_60":306.29,"sma_120":292.9},{"date":"2025-11-13","open":314.8,"high":316.18,"low":304.81,"close":305.19,"volume":8973300,"rsi_14":50.47,"sma_20":313.14,"sma_60":306.4,"sma_120":293.33},{"date":"2025-11-14","open":303.24,"high":303.37,"low":297.05,"close":299.4,"volume":10327000,"rsi_14":35.63,"sma_20":312.77,"sma_60":306.32,"sma_120":293.67},{"date":"2025-11-17","open":299.78,"high":301.35,"low":293.54,"close":296.2,"volume":8344000,"rsi_14":27.93,"sma_20":311.94,"sma_60":306.09,"sma_120":294.0},{"date":"2025-11-18","open":295.35,"high":298.75,"low":292.9,"close":295.26,"volume":8077300,"rsi_14":25.12,"sma_20":311.0,"sma_60":305.81,"sma_120":294.31},{"date":"2025-11-19","open":295.58,"high":300.23,"low":295.12,"close":299.06,"volume":5546600,"rsi_14":27.98,"sma_20":310.09,"sma_60":305.66,"sma_120":294.66},{"date":"2025-11-20","open":302.09,"high":305.62,"low":294.02,"close":294.24,"volume":7501600,"rsi_14":25.04,"sma_20":308.92,"sma_60":305.53,"sma_120":294.96},{"date":"2025-11-21","open":297.11,"high":297.5,"low":288.75,"close":293.89,"volume":11766800,"rsi_14":12.82,"sma_20":307.36,"sma_60":305.36,"sma_120":295.25},{"date":"2025-11-24","open":294.1,"high":295.66,"low":290.42,"close":293.87,"volume":10940200,"rsi_14":20.1,"sma_20":305.6,"sma_60":305.14,"sma_120":295.55},{"date":"2025-11-25","open":295.89,"high":300.28,"low":291.46,"close":298.8,"volume":8877200,"rsi_14":48.34,"sma_20":303.39,"sma_60":305.01,"sma_120":295.91},{"date":"2025-11-26","open":300.77,"high":304.25,"low":298.99,"close":303.37,"volume":7910900,"rsi_14":68.42,"sma_20":302.12,"sma_60":305.07,"sma_120":296.28},{"date":"2025-11-28","open":304.81,"high":309.37,"low":303.96,"close":308.74,"volume":4322400,"rsi_14":48.95,"sma_20":307.81,"sma_60":306.01,"sma_120":296.69},{"date":"2025-12-01","open":308.61,"high":309.68,"low":304.26,"close":304.63,"volume":7727300,"rsi_14":42.81,"sma_20":307.7,"sma_60":306.27,"sma_120":297.05},{"date":"2025-12-02","open":304.46,"high":306.17,"low":302.83,"close":303.61,"volume":7249000,"rsi_14":42.99,"sma_20":307.63,"sma_60":306.55,"sma_120":297.4},{"date":"2025-12-03","open":302.94,"high":308.03,"low":302.54,"close":307.8,"volume":8535300,"rsi_14":42.43,"sma_20":307.77,"sma_60":306.81,"sma_120":297.79},{"date":"2025-12-04","open":308.91,"high":314.07,"low":308.66,"close":311.72,"volume":9627800,"rsi_14":56.94,"sma_20":307.99,"sma_60":307.09,"sma_120":298.23},{"date":"2025-12-05","open":311.26,"high":314.06,"low":310.31,"close":310.67,"volume":6518900,"rsi_14":63.32,"sma_20":308.07,"sma_60":307.28,"sma_120":298.63},{"date":"2025-12-08","open":310.69,"high":312.08,"low":309.0,"close":310.84,"volume":7417200,"rsi_14":68.63,"sma_20":308.12,"sma_60":307.44,"sma_120":299.03},{"date":"2025-12-09","open":310.58,"high":314.38,"low":295.86,"close":296.34,"volume":18049200,"rsi_14":51.03,"sma_20":307.3,"sma_60":307.32,"sma_120":299.27},{"date":"2025-12-10","open":296.33,"high":306.87,"low":294.32,"close":305.81,"volume":18874100,"rsi_14":55.77,"sma_20":307.03,"sma_60":307.36,"sma_120":299.59},{"date":"2025-12-11","open":304.95,"high":313.59,"low":304.95,"close":312.98,"volume":9721900,"rsi_14":65.4,"sma_20":306.88,"sma_60":307.48,"sma_120":299.94},{"date":"2025-12-12","open":315.25,"high":315.83,"low":312.21,"close":314.1,"volume":8982900,"rsi_14":66.41,"sma_20":307.33,"sma_60":307.6,"sma_120":300.27},{"date":"2025-12-15","open":315.16,"high":318.4,"low":313.97,"close":315.58,"volume":10864100,"rsi_14":67.22,"sma_20":308.15,"sma_60":307.71,"sma_120":300.59},{"date":"2025-12-16","open":314.66,"high":315.09,"low":310.04,"close":311.17,"volume":8331300,"rsi_14":59.9,"sma_20":308.91,"sma_60":307.79,"sma_120":300.84},{"date":"2025-12-17","open":314.01,"high":314.94,"low":310.3,"close":310.61,"volume":8718700,"rsi_14":56.18,"sma_20":309.69,"sma_60":307.85,"sma_120":301.09},{"date":"2025-12-18","open":311.62,"high":313.29,"low":307.89,"close":308.66,"volume":11444900,"rsi_14":49.93,"sma_20":310.17,"sma_60":307.87,"sma_120":301.31},{"date":"2025-12-19","open":309.44,"high":314.14,"low":308.85,"close":312.81,"volume":24494400,"rsi_14":57.41,"sma_20":311.11,"sma_60":307.96,"sma_120":301.56},{"date":"2025-12-22","open":313.11,"high":318.75,"low":313.11,"close":318.61,"volume":8354600,"rsi_14":62.51,"sma_20":312.37,"sma_60":308.1,"sma_120":301.84},{"date":"2025-12-23","open":319.12,"high":323.23,"low":318.61,"close":321.41,"volume":6668300,"rsi_14":61.62,"sma_20":313.76,"sma_60":308.29,"sma_120":302.1},{"date":"2025-12-24","open":321.71,"high":325.41,"low":320.98,"close":324.6,"volume":4289300,"rsi_14":61.15,"sma_20":315.07,"sma_60":308.55,"sma_120":302.42},{"date":"2025-12-26","open":324.54,"high":326.27,"low":322.01,"close":323.36,"volume":4158300,"rsi_14":60.94,"sma_20":316.09,"sma_60":308.86,"sma_120":302.81},{"date":"2025-12-29","open":322.46,"high":323.22,"low":319.04,"close":319.26,"volume":8635300,"rsi_14":56.8,"sma_20":316.62,"sma_60":309.16,"sma_120":303.16},{"date":"2025-12-30","open":320.3,"high":320.43,"low":318.02,"close":318.93,"volume":7904300,"rsi_14":73.64,"sma_20":317.35,"sma_60":309.4,"sma_120":303.46},{"date":"2025-12-31","open":319.84,"high":320.37,"low":317.57,"close":317.75,"volume":5048500,"rsi_14":65.12,"sma_20":318.06,"sma_60":309.62,"sma_120":303.77},{"date":"2026-01-02","open":318.03,"high":321.21,"low":316.29,"close":320.97,"volume":8054000,"rsi_14":61.24,"sma_20":318.73,"sma_60":309.92,"sma_120":304.09},{"date":"2026-01-05","open":320.98,"high":332.57,"low":320.68,"close":329.41,"volume":10752600,"rsi_14":67.86,"sma_20":319.63,"sma_60":310.42,"sma_120":304.5},{"date":"2026-01-06","open":329.48,"high":332.7,"low":327.53,"close":331.45,"volume":7660800,"rsi_14":67.15,"sma_20":320.61,"sma_60":310.9,"sma_120":304.91},{"date":"2026-01-07","open":328.01,"high":329.01,"low":321.53,"close":323.9,"volume":9815200,"rsi_14":62.52,"sma_20":321.19,"sma_60":311.34,"sma_120":305.23},{"date":"2026-01-08","open":323.31,"high":328.27,"low":322.57,"close":326.67,"volume":11737100,"rsi_14":65.46,"sma_20":322.66,"sma_60":311.7,"sma_120":305.57},{"date":"2026-01-09","open":326.23,"high":328.76,"low":325.07,"close":326.08,"volume":6738100,"rsi_14":67.4,"sma_20":323.61,"sma_60":312.15,"sma_120":305.9},{"date":"2026-01-12","open":318.84,"high":322.94,"low":318.19,"close":321.42,"volume":12805100,"rsi_14":57.74,"sma_20":323.97,"sma_60":312.47,"sma_120":306.18},{"date":"2026-01-13","open":321.24,"high":323.77,"low":307.63,"close":307.96,"volume":19371200,"rsi_14":38.86,"sma_20":323.59,"sma_60":312.67,"sma_120":306.31},{"date":"2026-01-14","open":305.29,"high":308.81,"low":303.23,"close":304.96,"volume":25951500,"rsi_14":33.56,"sma_20":322.98,"sma_60":312.84,"sma_120":306.42},{"date":"2026-01-15","open":305.55,"high":309.98,"low":304.84,"close":306.34,"volume":14751400,"rsi_14":31.24,"sma_20":322.67,"sma_60":312.96,"sma_120":306.52},{"date":"2026-01-16","open":307.42,"high":314.21,"low":307.07,"close":309.52,"volume":14652508,"rsi_14":77.67,"sma_20":302.27,"sma_60":305.31,"sma_120":296.68},{"date":"2026-01-20","open":303.32,"high":308.21,"low":299.01,"close":299.88,"volume":12900600,"rsi_14":32.66,"sma_20":322.03,"sma_60":313.36,"sma_120":306.71},{"date":"2026-01-21","open":300.56,"high":302.51,"low":298.3,"close":299.19,"volume":10270100,"rsi_14":32.46,"sma_20":321.27,"sma_60":313.48,"sma_120":306.74},{"date":"2026-01-22","open":301.98,"high":305.29,"low":300.04,"close":300.76,"volume":10535800,"rsi_14":34.85,"sma_20":320.3,"sma_60":313.54,"sma_120":306.82},{"date":"2026-01-23","open":299.15,"high":299.51,"low":293.71,"close":294.91,"volume":11107900,"rsi_14":28.31,"sma_20":318.88,"sma_60":313.43,"sma_120":306.9},{"date":"2026-01-26","open":295.0,"high":298.93,"low":294.64,"close":298.19,"volume":11752700,"rsi_14":21.92,"sma_20":317.48,"sma_60":313.36,"sma_120":306.97},{"date":"2026-01-27","open":298.48,"high":299.12,"low":295.33,"close":297.47,"volume":11527400,"rsi_14":20.89,"sma_20":316.1,"sma_60":313.27,"sma_120":307.05},{"date":"2026-01-28","open":297.43,"high":299.07,"low":295.23,"close":297.93,"volume":9556700,"rsi_14":24.67,"sma_20":314.95,"sma_60":313.13,"sma_120":307.14},{"date":"2026-01-29","open":299.54,"high":303.93,"low":299.36,"close":303.52,"volume":11580000,"rsi_14":28.6,"sma_20":314.1,"sma_60":313.05,"sma_120":307.32},{"date":"2026-01-30","open":302.37,"high":305.02,"low":299.7,"close":303.0,"volume":11953200,"rsi_14":28.64,"sma_20":313.28,"sma_60":312.99,"sma_120":307.47},{"date":"2026-02-02","open":301.58,"high":306.38,"low":298.52,"close":305.23,"volume":9839400,"rsi_14":34.31,"sma_20":312.42,"sma_60":312.97,"sma_120":307.64},{"date":"2026-02-03","open":306.8,"high":313.26,"low":306.18,"close":311.87,"volume":12688000,"rsi_14":54.37,"sma_20":311.46,"sma_60":313.03,"sma_120":307.83},{"date":"2026-02-04","open":311.44,"high":316.29,"low":311.44,"close":314.27,"volume":9848800,"rsi_14":60.54,"sma_20":310.59,"sma_60":313.09,"sma_120":308.07},{"date":"2026-02-05","open":312.02,"high":313.02,"low":302.65,"close":307.23,"volume":9388000,"rsi_14":50.89,"sma_20":309.75,"sma_60":313.02,"sma_120":308.21},{"date":"2026-02-06","open":311.74,"high":321.19,"low":311.74,"close":319.35,"volume":17797400,"rsi_14":58.37,"sma_20":309.38,"sma_60":313.11,"sma_120":308.49},{"date":"2026-02-09","open":318.3,"high":323.32,"low":317.08,"close":319.06,"volume":11477500,"rsi_14":69.39,"sma_20":309.02,"sma_60":313.22,"sma_120":308.76},{"date":"2026-02-10","open":319.29,"high":323.13,"low":312.23,"close":315.27,"volume":9895332,"rsi_14":82.03,"sma_20":302.7,"sma_60":305.63,"sma_120":306.05},{"date":"2026-02-11","open":319.22,"high":322.24,"low":305.84,"close":307.88,"volume":8696201,"rsi_14":61.44,"sma_20":303.06,"sma_60":305.85,"sma_120":297.5},{"date":"2026-02-12","open":309.33,"high":310.66,"low":297.18,"close":299.78,"volume":13443363,"rsi_14":49.23,"sma_20":303.01,"sma_60":305.94,"sma_120":306.28},{"date":"2026-02-13","open":295.7,"high":301.41,"low":293.72,"close":299.69,"volume":9114526,"rsi_14":55.76,"sma_20":303.12,"sma_60":305.94,"sma_120":306.37},{"date":"2026-02-17","open":300.69,"high":305.17,"low":299.51,"close":304.23,"volume":8421327,"rsi_14":60.85,"sma_20":303.47,"sma_60":306.02,"sma_120":306.5},{"date":"2026-02-18","open":305.54,"high":309.33,"low":304.32,"close":305.86,"volume":7209600,"rsi_14":56.36,"sma_20":308.15,"sma_60":313.45,"sma_120":309.55},{"date":"2026-02-19","open":304.27,"high":306.26,"low":302.24,"close":305.14,"volume":6737700,"rsi_14":51.4,"sma_20":308.45,"sma_60":313.61,"sma_120":309.63},{"date":"2026-02-20","open":305.49,"high":308.06,"low":302.79,"close":307.85,"volume":7792735,"rsi_14":64.48,"sma_20":304.04,"sma_60":306.25,"sma_120":306.62},{"date":"2026-02-23","open":305.88,"high":308.06,"low":292.31,"close":294.86,"volume":12955400,"rsi_14":42.64,"sma_20":308.8,"sma_60":313.82,"sma_120":309.7},{"date":"2026-02-24","open":293.89,"high":296.77,"low":288.5,"close":294.49,"volume":11741069,"rsi_14":49.49,"sma_20":303.94,"sma_60":306.26,"sma_120":306.63},{"date":"2026-02-25","open":295.73,"high":300.59,"low":294.02,"close":300.43,"volume":7835284,"rsi_14":54.33,"sma_20":303.95,"sma_60":306.41,"sma_120":306.66},{"date":"2026-02-26","open":301.68,"high":306.07,"low":300.77,"close":303.24,"volume":6980427,"rsi_14":56.15,"sma_20":304.09,"sma_60":306.61,"sma_120":306.72},{"date":"2026-02-27","open":297.16,"high":300.09,"low":291.67,"close":297.46,"volume":18620786,"rsi_14":47.98,"sma_20":304.19,"sma_60":306.71,"sma_120":306.69},{"date":"2026-03-02","open":292.4,"high":297.18,"low":290.5,"close":294.75,"volume":8468824,"rsi_14":46.07,"sma_20":304.14,"sma_60":306.76,"sma_120":306.64},{"date":"2026-03-03","open":289.0,"high":299.58,"low":286.81,"close":297.42,"volume":10145381,"rsi_14":44.52,"sma_20":304.25,"sma_60":306.76,"sma_120":306.59},{"date":"2026-03-04","open":297.34,"high":298.33,"low":293.29,"close":296.56,"volume":7896171,"rsi_14":38.93,"sma_20":307.15,"sma_60":312.74,"sma_120":309.92},{"date":"2026-03-05","open":295.31,"high":298.55,"low":289.81,"close":290.78,"volume":12655256,"rsi_14":40.75,"sma_20":305.95,"sma_60":312.38,"sma_120":309.83},{"date":"2026-03-06","open":283.63,"high":287.25,"low":281.03,"close":286.74,"volume":13496526,"rsi_14":37.85,"sma_20":304.92,"sma_60":311.95,"sma_120":309.7},{"date":"2026-03-09","open":283.74,"high":288.41,"low":277.86,"close":287.18,"volume":12228232,"rsi_14":32.41,"sma_20":303.29,"sma_60":311.78,"sma_120":309.55},{"date":"2026-03-10","open":286.92,"high":289.97,"low":284.46,"close":286.0,"volume":8332148,"rsi_14":29.58,"sma_20":301.63,"sma_60":311.42,"sma_120":309.39},{"date":"2026-03-11","open":286.23,"high":287.84,"low":282.27,"close":284.8,"volume":10182696,"rsi_14":29.23,"sma_20":300.09,"sma_60":310.92,"sma_120":309.2},{"date":"2026-03-12","open":280.55,"high":280.72,"low":276.56,"close":280.22,"volume":13750564,"rsi_14":22.84,"sma_20":298.69,"sma_60":310.33,"sma_120":308.96},{"date":"2026-03-13","open":281.97,"high":284.48,"low":280.28,"close":280.76,"volume":9091183,"rsi_14":23.8,"sma_20":298.58,"sma_60":304.66,"sma_120":305.31},{"date":"2026-03-16","open":283.63,"high":286.54,"low":281.92,"close":283.46,"volume":8149008,"rsi_14":36.44,"sma_20":296.98,"sma_60":304.28,"sma_120":305.1},{"date":"2026-03-17","open":286.27,"high":289.0,"low":283.25,"close":284.18,"volume":8961193,"rsi_14":27.07,"sma_20":295.89,"sma_60":308.76,"sma_120":308.3},{"date":"2026-03-18","open":284.12,"high":286.67,"low":282.43,"close":285.02,"volume":10057039,"rsi_14":23.29,"sma_20":294.84,"sma_60":308.34,"sma_120":308.1},{"date":"2026-03-19","open":284.17,"high":286.77,"low":281.93,"close":285.25,"volume":9846696,"rsi_14":28.62,"sma_20":293.83,"sma_60":307.85,"sma_120":307.9},{"date":"2026-03-20","open":285.36,"high":287.96,"low":282.57,"close":283.85,"volume":22436492,"rsi_14":30.04,"sma_20":292.62,"sma_60":307.24,"sma_120":307.67},{"date":"2026-03-23","open":291.53,"high":292.95,"low":285.25,"close":287.17,"volume":11470841,"rsi_14":31.64,"sma_20":292.23,"sma_60":301.29,"sma_120":300.21},{"date":"2026-03-24","open":283.47,"high":292.69,"low":282.67,"close":289.64,"volume":11092328,"rsi_14":38.6,"sma_20":291.98,"sma_60":301.03,"sma_120":300.23},{"date":"2026-03-25","open":291.37,"high":294.83,"low":289.68,"close":292.63,"volume":12188164,"rsi_14":54.01,"sma_20":291.58,"sma_60":300.92,"sma_120":300.28},{"date":"2026-03-26","open":289.81,"high":292.2,"low":287.98,"close":288.9,"volume":8669196,"rsi_14":54.15,"sma_20":290.86,"sma_60":300.68,"sma_120":300.29},{"date":"2026-03-27","open":286.41,"high":287.37,"low":279.09,"close":280.17,"volume":9873292,"rsi_14":39.8,"sma_20":289.97,"sma_60":300.42,"sma_120":300.19},{"date":"2026-03-30","open":282.05,"high":284.54,"low":279.66,"close":281.09,"volume":11734351,"rsi_14":43.11,"sma_20":289.3,"sma_60":300.19,"sma_120":300.09},{"date":"2026-03-31","open":285.74,"high":292.28,"low":282.25,"close":291.38,"volume":12956879,"rsi_14":57.63,"sma_20":288.99,"sma_60":300.06,"sma_120":300.07},{"date":"2026-04-01","open":292.6,"high":295.9,"low":290.14,"close":292.59,"volume":11267167,"rsi_14":65.56,"sma_20":288.8,"sma_60":300.03,"sma_120":300.06},{"date":"2026-04-02","open":289.15,"high":292.83,"low":285.99,"close":291.82,"volume":6669252,"rsi_14":63.82,"sma_20":288.86,"sma_60":300.04,"sma_120":300.05},{"date":"2026-04-06","open":292.76,"high":295.52,"low":291.9,"close":294.14,"volume":7142621,"rsi_14":62.11,"sma_20":289.17,"sma_60":300.05,"sma_120":300.03},{"date":"2026-04-07","open":291.84,"high":296.86,"low":291.4,"close":296.08,"volume":7849083,"rsi_14":63.01,"sma_20":289.53,"sma_60":300.0,"sma_120":300.05},{"date":"2026-04-08","open":306.61,"high":309.88,"low":303.98,"close":306.61,"volume":10590165,"rsi_14":70.4,"sma_20":290.5,"sma_60":300.06,"sma_120":300.21},{"date":"2026-04-09","open":305.59,"high":309.88,"low":304.76,"close":308.96,"volume":6586601,"rsi_14":71.61,"sma_20":291.65,"sma_60":300.15,"sma_120":300.36},{"date":"2026-04-10","open":308.63,"high":308.98,"low":305.36,"close":308.5,"volume":6069693,"rsi_14":72.99,"sma_20":293.0,"sma_60":300.22,"sma_120":300.53},{"date":"2026-04-13","open":306.11,"high":312.35,"low":304.11,"close":312.29,"volume":8318221,"rsi_14":72.97,"sma_20":294.49,"sma_60":300.29,"sma_120":300.72},{"date":"2026-04-14","open":308.45,"high":312.93,"low":307.5,"close":309.74,"volume":11455513,"rsi_14":68.26,"sma_20":295.76,"sma_60":300.29,"sma_120":300.94},{"date":"2026-04-15","open":312.56,"high":312.85,"low":302.91,"close":304.58,"volume":9885824,"rsi_14":59.75,"sma_20":296.71,"sma_60":300.23,"sma_120":301.09},{"date":"2026-04-16","open":304.0,"high":308.58,"low":303.85,"close":308.58,"volume":8208612,"rsi_14":66.91,"sma_20":297.81,"sma_60":300.24,"sma_120":301.27},{"date":"2026-04-17","open":311.09,"high":313.51,"low":308.72,"close":308.92,"volume":11082391,"rsi_14":80.19,"sma_20":298.93,"sma_60":300.22,"sma_120":301.43},{"date":"2026-04-20","open":309.48,"high":315.73,"low":309.0,"close":315.59,"volume":10772003,"rsi_14":82.46,"sma_20":300.46,"sma_60":300.28,"sma_120":301.66},{"date":"2026-04-21","open":316.09,"high":318.82,"low":311.37,"close":311.62,"volume":7084264,"rsi_14":71.04,"sma_20":301.61,"sma_60":300.26,"sma_120":301.83},{"date":"2026-04-22","open":313.46,"high":313.76,"low":310.56,"close":311.64,"volume":5545909,"rsi_14":70.33,"sma_20":302.65,"sma_60":300.2,"sma_120":302.03},{"date":"2026-04-23","open":312.13,"high":313.6,"low":307.52,"close":310.31,"volume":6969656,"rsi_14":69.39,"sma_20":303.46,"sma_60":300.13,"sma_120":302.21},{"date":"2026-04-24","open":309.77,"high":309.77,"low":306.53,"close":306.92,"volume":5215321,"rsi_14":63.5,"sma_20":304.28,"sma_60":299.93,"sma_120":302.37},{"date":"2026-04-27","open":305.52,"high":311.2,"low":305.52,"close":310.25,"volume":7925317,"rsi_14":64.86,"sma_20":305.73,"sma_60":299.97,"sma_120":302.54},{"date":"2026-04-28","open":313.81,"high":314.06,"low":309.79,"close":310.07,"volume":7398596,"rsi_14":54.7,"sma_20":307.11,"sma_60":300.18,"sma_120":302.8},{"date":"2026-04-29","open":309.2,"high":310.67,"low":305.93,"close":307.88,"volume":8031805,"rsi_14":48.61,"sma_20":307.87,"sma_60":300.37,"sma_120":302.86},{"date":"2026-04-30","open":305.71,"high":312.71,"low":305.21,"close":311.84,"volume":8865387,"rsi_14":54.19,"sma_20":308.76,"sma_60":300.62,"sma_120":302.97},{"date":"2026-05-01","open":312.56,"high":314.68,"low":310.45,"close":311.09,"volume":6135359,"rsi_14":48.37,"sma_20":309.65,"sma_60":300.86,"sma_120":303.0},{"date":"2026-05-04","open":309.25,"high":309.28,"low":305.15,"close":306.29,"volume":7338179,"rsi_14":45.88,"sma_20":310.27,"sma_60":300.78,"sma_120":303.22},{"date":"2026-05-05","open":306.35,"high":309.59,"low":305.44,"close":308.03,"volume":6316845,"rsi_14":54.79,"sma_20":310.86,"sma_60":300.97,"sma_120":303.3},{"date":"2026-05-06","open":310.07,"high":314.86,"low":309.97,"close":313.51,"volume":8629538,"rsi_14":56.39,"sma_20":311.2,"sma_60":301.25,"sma_120":303.42},{"date":"2026-05-07","open":313.26,"high":314.9,"low":304.79,"close":304.92,"volume":8359599,"rsi_14":45.72,"sma_20":311.0,"sma_60":301.31,"sma_120":303.49},{"date":"2026-05-08","open":306.89,"high":307.62,"low":299.17,"close":300.76,"volume":9464267,"rsi_14":33.11,"sma_20":310.61,"sma_60":301.22,"sma_120":303.52},{"date":"2026-05-11","open":300.76,"high":301.85,"low":297.56,"close":298.67,"volume":9511957,"rsi_14":34.53,"sma_20":309.93,"sma_60":301.01,"sma_120":303.5},{"date":"2026-05-12","open":298.69,"high":304.71,"low":294.24,"close":303.53,"volume":9498214,"rsi_14":41.53,"sma_20":309.63,"sma_60":300.79,"sma_120":303.6},{"date":"2026-05-13","open":300.93,"high":301.66,"low":298.74,"close":298.92,"volume":7709525,"rsi_14":38.71,"sma_20":309.34,"sma_60":300.61,"sma_120":303.68},{"date":"2026-05-14","open":300.91,"high":302.41,"low":297.49,"close":298.58,"volume":7364315,"rsi_14":41.23,"sma_20":308.84,"sma_60":300.57,"sma_120":303.71},{"date":"2026-05-15","open":298.88,"high":299.46,"low":295.14,"close":296.49,"volume":8699281,"rsi_14":35.08,"sma_20":308.22,"sma_60":300.49,"sma_120":303.69},{"date":"2026-05-18","open":296.68,"high":299.93,"low":295.91,"close":299.4,"volume":7546296,"rsi_14":39.0,"sma_20":307.4,"sma_60":300.38,"sma_120":303.67},{"date":"2026-05-19","open":299.76,"high":300.46,"low":293.95,"close":294.39,"volume":8066927,"rsi_14":36.99,"sma_20":306.54,"sma_60":300.13,"sma_120":303.59},{"date":"2026-05-20","open":295.39,"high":301.59,"low":292.37,"close":300.64,"volume":9281374,"rsi_14":39.55,"sma_20":305.98,"sma_60":300.2,"sma_120":303.54},{"date":"2026-05-21","open":299.9,"high":302.63,"low":298.88,"close":301.66,"volume":7874388,"rsi_14":41.23,"sma_20":305.54,"sma_60":300.19,"sma_120":303.5},{"date":"2026-05-22","open":303.33,"high":306.09,"low":302.5,"close":305.03,"volume":5978568,"rsi_14":48.77,"sma_20":305.45,"sma_60":300.2,"sma_120":303.47},{"date":"2026-05-26","open":307.13,"high":308.56,"low":304.09,"close":305.38,"volume":7731840,"rsi_14":47.56,"sma_20":305.21,"sma_60":300.31,"sma_120":303.43},{"date":"2026-05-27","open":303.65,"high":304.55,"low":294.44,"close":297.96,"volume":11785439,"rsi_14":35.29,"sma_20":304.59,"sma_60":300.33,"sma_120":303.31},{"date":"2026-05-28","open":296.25,"high":299.74,"low":294.44,"close":295.42,"volume":9766204,"rsi_14":39.78,"sma_20":303.96,"sma_60":300.27,"sma_120":303.19},{"date":"2026-05-29","open":295.09,"high":298.55,"low":293.89,"close":297.99,"volume":13973665,"rsi_14":47.05,"sma_20":303.28,"sma_60":300.28,"sma_120":303.09},{"date":"2026-06-01","open":296.37,"high":298.23,"low":293.96,"close":295.27,"volume":7929978,"rsi_14":46.4,"sma_20":302.49,"sma_60":300.33,"sma_120":302.97},{"date":"2026-06-02","open":295.19,"high":300.73,"low":293.96,"close":299.63,"volume":8296234,"rsi_14":45.76,"sma_20":302.15,"sma_60":300.52,"sma_120":302.87},{"date":"2026-06-03","open":298.59,"high":300.62,"low":295.25,"close":299.52,"volume":7003935,"rsi_14":50.76,"sma_20":301.72,"sma_60":300.7,"sma_120":302.76},{"date":"2026-06-04","open":304.39,"high":311.53,"low":303.09,"close":309.52,"volume":10345161,"rsi_14":60.82,"sma_20":301.52,"sma_60":301.07,"sma_120":302.73},{"date":"2026-06-05","open":312.9,"high":313.61,"low":308.23,"close":310.99,"volume":9118778,"rsi_14":64.54,"sma_20":301.83,"sma_60":301.49,"sma_120":302.72},{"date":"2026-06-08","open":311.86,"high":314.9,"low":309.41,"close":309.73,"volume":6827027,"rsi_14":60.67,"sma_20":302.27,"sma_60":301.96,"sma_120":302.74},{"date":"2026-06-09","open":312.12,"high":315.02,"low":307.64,"close":311.32,"volume":11594550,"rsi_14":68.62,"sma_20":302.9,"sma_60":302.44,"sma_120":302.79},{"date":"2026-06-10","open":311.18,"high":313.36,"low":307.66,"close":307.77,"volume":7446218,"rsi_14":58.52,"sma_20":303.12,"sma_60":302.83,"sma_120":302.8},{"date":"2026-06-11","open":308.19,"high":313.33,"low":307.51,"close":312.1,"volume":9116617,"rsi_14":61.44,"sma_20":303.78,"sma_60":303.28,"sma_120":302.83},{"date":"2026-06-12","open":314.57,"high":319.88,"low":314.15,"close":319.3,"volume":7426164,"rsi_14":64.31,"sma_20":304.81,"sma_60":303.82,"sma_120":302.94},{"date":"2026-06-15","open":322.49,"high":324.48,"low":317.43,"close":317.99,"volume":7988879,"rsi_14":62.81,"sma_20":305.92,"sma_60":304.35,"sma_120":303.07},{"date":"2026-06-16","open":322.87,"high":330.28,"low":322.59,"close":329.68,"volume":11094894,"rsi_14":79.06,"sma_20":307.43,"sma_60":305.09,"sma_120":303.28},{"date":"2026-06-17","open":330.71,"high":336.28,"low":330.03,"close":331.99,"volume":12246449,"rsi_14":83.66,"sma_20":309.33,"sma_60":305.82,"sma_120":303.56},{"date":"2026-06-18","open":335.46,"high":336.59,"low":322.73,"close":323.78,"volume":20111030,"rsi_14":71.48,"sma_20":310.47,"sma_60":306.36,"sma_120":303.7},{"date":"2026-06-22","open":328.24,"high":331.3,"low":325.31,"close":330.01,"volume":10182506,"rsi_14":77.42,"sma_20":311.91,"sma_60":306.97,"sma_120":303.94},{"date":"2026-06-23","open":328.01,"high":333.89,"low":325.76,"close":332.66,"volume":7582217,"rsi_14":76.69,"sma_20":313.29,"sma_60":307.67,"sma_120":304.18},{"date":"2026-06-24","open":331.6,"high":333.05,"low":328.31,"close":331.98,"volume":7907442,"rsi_14":76.02,"sma_20":314.62,"sma_60":308.52,"sma_120":304.47},{"date":"2026-06-25","open":333.48,"high":341.93,"low":333.28,"close":333.64,"volume":10049358,"rsi_14":72.43,"sma_20":316.43,"sma_60":309.38,"sma_120":304.79},{"date":"2026-06-26","open":334.51,"high":334.91,"low":326.05,"close":327.59,"volume":17640907,"rsi_14":62.75,"sma_20":317.96,"sma_60":309.93,"sma_120":304.99},{"date":"2026-06-29","open":326.83,"high":330.92,"low":325.75,"close":327.93,"volume":7981795,"rsi_14":65.81,"sma_20":319.54,"sma_60":310.52,"sma_120":305.28},{"date":"2026-06-30","open":327.44,"high":328.98,"low":325.24,"close":325.88,"volume":8080064,"rsi_14":62.25,"sma_20":321.06,"sma_60":311.06,"sma_120":305.55},{"date":"2026-07-01","open":326.91,"high":334.16,"low":323.57,"close":332.59,"volume":15210192,"rsi_14":70.2,"sma_20":322.73,"sma_60":311.71,"sma_120":305.88},{"date":"2026-07-02","open":336.53,"high":338.5,"low":330.3,"close":332.99,"volume":8415407,"rsi_14":68.1,"sma_20":324.4,"sma_60":312.33,"sma_120":306.16},{"date":"2026-07-06","open":335.0,"high":339.71,"low":334.11,"close":337.72,"volume":8673530,"rsi_14":65.96,"sma_20":325.76,"sma_60":312.83,"sma_120":306.45},{"date":"2026-07-07","open":340.98,"high":341.4,"low":337.09,"close":339.22,"volume":7115819,"rsi_14":68.33,"sma_20":327.09,"sma_60":313.3,"sma_120":306.73},{"date":"2026-07-08","open":336.53,"high":336.53,"low":330.13,"close":330.62,"volume":18505243,"rsi_14":49.38,"sma_20":328.06,"sma_60":313.65,"sma_120":306.93},{"date":"2026-07-09","open":331.46,"high":337.0,"low":330.81,"close":335.47,"volume":15570588,"rsi_14":51.89,"sma_20":329.21,"sma_60":314.01,"sma_120":307.15},{"date":"2026-07-10","open":337.47,"high":338.59,"low":335.77,"close":336.47,"volume":6299028,"rsi_14":62.21,"sma_20":330.57,"sma_60":314.44,"sma_120":307.36},{"date":"2026-07-13","open":338.34,"high":338.35,"low":332.5,"close":334.53,"volume":7120251,"rsi_14":53.57,"sma_20":331.62,"sma_60":314.91,"sma_120":307.57},{"date":"2026-07-14","open":327.0,"high":344.73,"low":325.75,"close":342.89,"volume":14537914,"rsi_14":59.34,"sma_20":332.74,"sma_60":315.47,"sma_120":307.86},{"date":"2026-07-15","open":345.85,"high":351.24,"low":344.05,"close":346.91,"volume":10749985,"rsi_14":63.36,"sma_20":334.12,"sma_60":316.08,"sma_120":308.15},{"date":"2026-07-16","open":349.28,"high":349.34,"low":341.11,"close":343.15,"volume":12432392,"rsi_14":57.6,"sma_20":334.71,"sma_60":316.51,"sma_120":308.4},{"date":"2026-07-17","open":339.03,"high":346.12,"low":335.05,"close":341.1,"volume":9250854,"rsi_14":62.46,"sma_20":335.09,"sma_60":316.98,"sma_120":308.62},{"date":"2026-07-20","open":341.8,"high":344.26,"low":337.37,"close":338.87,"volume":7723269,"rsi_14":59.39,"sma_20":335.77,"sma_60":317.41,"sma_120":308.8},{"date":"2026-07-21","open":340.12,"high":345.74,"low":337.3,"close":345.23,"volume":6015334,"rsi_14":66.21,"sma_20":336.46,"sma_60":317.97,"sma_120":309.05},{"date":"2026-07-22","open":345.07,"high":349.07,"low":344.25,"close":348.21,"volume":8040220,"rsi_14":63.88,"sma_20":337.17,"sma_60":318.64,"sma_120":309.28},{"date":"2026-07-23","open":346.58,"high":349.92,"low":345.42,"close":349.9,"volume":10913025,"rsi_14":64.6,"sma_20":337.98,"sma_60":319.27,"sma_120":309.62},{"date":"2026-07-24","open":350.64,"high":353.37,"low":347.5,"close":353.21,"volume":7520829,"rsi_14":64.67,"sma_20":338.89,"sma_60":319.97,"sma_120":310.03},{"date":"2026-07-27","open":357.89,"high":359.05,"low":352.58,"close":356.2,"volume":7888760,"rsi_14":65.67,"sma_20":340.25,"sma_60":320.75,"sma_120":310.5},{"date":"2026-07-28","open":357.3,"high":359.3,"low":354.15,"close":357.31,"volume":6538299,"rsi_14":78.7,"sma_20":341.65,"sma_60":321.49,"sma_120":310.98},{"date":"2026-07-29","open":356.5,"high":357.37,"low":343.78,"close":344.71,"volume":8272605,"rsi_14":58.56,"sma_20":342.52,"sma_60":322.02,"sma_120":311.32},{"date":"2026-07-30","open":347.54,"high":352.28,"low":345.37,"close":350.85,"volume":7607701,"rsi_14":62.16,"sma_20":343.36,"sma_60":322.74,"sma_120":311.76},{"date":"2026-07-31","open":353.3,"high":354.47,"low":349.7,"close":351.79,"volume":6603422,"rsi_14":64.77,"sma_20":344.22,"sma_60":323.45,"sma_120":312.21},{"date":"2026-08-03","open":353.75,"high":355.62,"low":350.84,"close":352.64,"volume":6436597,"rsi_14":59.51,"sma_20":344.96,"sma_60":324.08,"sma_120":312.59},{"date":"2026-08-04","open":355.0,"high":363.0,"low":353.87,"close":357.52,"volume":8477203,"rsi_14":60.32,"sma_20":345.89,"sma_60":324.93,"sma_120":312.92},{"date":"2026-08-05","open":358.97,"high":362.17,"low":358.2,"close":359.24,"volume":5269490,"rsi_14":66.1,"sma_20":347.31,"sma_60":325.88,"sma_120":313.32},{"date":"2026-08-06","open":362.81,"high":362.81,"low":354.94,"close":356.3,"volume":5820107,"rsi_14":65.11,"sma_20":348.36,"sma_60":326.82,"sma_120":313.77},{"date":"2026-08-07","open":355.76,"high":358.85,"low":353.33,"close":357.52,"volume":4566210,"rsi_14":68.73,"sma_20":349.4,"sma_60":327.7,"sma_120":314.23},{"date":"2026-08-10","open":357.96,"high":359.99,"low":356.5,"close":359.79,"volume":5327471,"rsi_14":65.95,"sma_20":350.67,"sma_60":328.69,"sma_120":314.67},{"date":"2026-08-11","open":360.05,"high":363.12,"low":358.6,"close":362.04,"volume":4576473},{"date":"2026-08-12","open":362.97,"high":366.09,"low":361.3,"close":365.18,"volume":4366754,"rsi_14":66.48,"sma_20":352.54,"sma_60":330.85,"sma_120":315.59},{"date":"2026-08-13","open":366.5,"high":366.5,"low":361.52,"close":363.11,"volume":5102686,"rsi_14":60.97,"sma_20":353.54,"sma_60":331.89,"sma_120":316.02},{"date":"2026-08-14","open":363.0,"high":365.9,"low":361.45,"close":362.84,"volume":5058591,"rsi_14":57.83,"sma_20":354.62,"sma_60":333.01,"sma_120":316.57},{"date":"2026-08-17","open":361.94,"high":365.75,"low":360.96,"close":360.96,"volume":5282595,"rsi_14":54.23,"sma_20":355.73,"sma_60":333.99,"sma_120":317.1},{"date":"2026-08-18","open":362.34,"high":363.57,"low":359.27,"close":363.25,"volume":5525081,"rsi_14":78.21,"sma_20":356.63,"sma_60":335.0,"sma_120":317.59},{"date":"2026-08-19","open":363.01,"high":363.05,"low":355.64,"close":357.26,"volume":6696210,"rsi_14":59.8,"sma_20":357.08,"sma_60":335.84,"sma_120":318.02},{"date":"2026-08-20","open":357.6,"high":357.95,"low":351.55,"close":351.55,"volume":6799673},{"date":"2026-08-21","open":354.07,"high":356.86,"low":350.37,"close":351.58,"volume":8112130,"rsi_14":48.55,"sma_20":357.08,"sma_60":337.46,"sma_120":318.9},{"date":"2026-08-24","open":353.3,"high":358.28,"low":352.81,"close":356.39,"volume":4397594},{"date":"2026-08-25","open":357.0,"high":357.37,"low":353.07,"close":356.69,"volume":4298730,"rsi_14":46.37,"sma_20":357.06,"sma_60":339.41,"sma_120":319.84},{"date":"2026-08-26","open":356.5,"high":358.35,"low":354.6,"close":356.5,"volume":5802515,"rsi_14":50.31,"sma_20":357.65,"sma_60":340.41,"sma_120":320.37},{"date":"2026-08-27","open":354.68,"high":357.57,"low":352.23,"close":354.22,"volume":5214828,"rsi_14":45.07,"sma_20":357.82,"sma_60":341.3,"sma_120":320.91},{"date":"2026-08-28","open":355.67,"high":358.73,"low":354.22,"close":357.62,"volume":3916485,"rsi_14":46.87,"sma_20":358.11,"sma_60":342.24,"sma_120":321.47},{"date":"2026-08-31","open":355.9,"high":357.77,"low":354.77,"close":356.02,"volume":7964106},{"date":"2026-09-01","open":355.73,"high":359.93,"low":354.12,"close":354.95,"volume":5079819,"rsi_14":34.02,"sma_20":358.15,"sma_60":343.71,"sma_120":322.6},{"date":"2026-09-02","open":357.55,"high":361.47,"low":353.79,"close":356.22,"volume":5343789,"rsi_14":39.37,"sma_20":358.01,"sma_60":344.46,"sma_120":323.21},{"date":"2026-09-03","open":358.68,"high":362.85,"low":356.39,"close":362.06,"volume":5416619,"rsi_14":48.94,"sma_20":358.29,"sma_60":345.28,"sma_120":323.87},{"date":"2026-09-04","open":361.0,"high":362.86,"low":355.2,"close":358.64,"volume":4875394,"rsi_14":46.96,"sma_20":358.34,"sma_60":346.11,"sma_120":324.47},{"date":"2026-09-08","open":357.1,"high":358.55,"low":353.23,"close":353.51,"volume":5633145},{"date":"2026-09-09","open":352.0,"high":356.33,"low":348.69,"close":354.71,"volume":6319796,"rsi_14":46.48,"sma_20":357.66,"sma_60":347.34,"sma_120":325.58},{"date":"2026-09-10","open":353.51,"high":354.22,"low":351.12,"close":353.56,"volume":4186391,"rsi_14":53.17,"sma_20":357.08,"sma_60":347.91,"sma_120":326.13},{"date":"2026-09-11","open":358.32,"high":360.05,"low":354.79,"close":356.23,"volume":5355273,"rsi_14":56.77,"sma_20":356.74,"sma_60":348.33,"sma_120":326.71},{"date":"2026-09-14","open":354.23,"high":355.28,"low":347.55,"close":350.13,"volume":9612162},{"date":"2026-09-15","open":351.0,"high":354.7,"low":343.07,"close":352.49,"volume":14030793,"rsi_14":44.43,"sma_20":355.68,"sma_60":349.06,"sma_120":327.71},{"date":"2026-09-16","open":353.38,"high":355.6,"low":344.69,"close":348.92,"volume":8307796,"rsi_14":40.77,"sma_20":354.96,"sma_60":349.35,"sma_120":328.16},{"date":"2026-09-17","open":352.25,"high":353.49,"low":345.27,"close":349.31,"volume":6485120,"rsi_14":43.73,"sma_20":354.56,"sma_60":349.6,"sma_120":328.64},{"date":"2026-09-18","open":347.89,"high":349.67,"low":345.01,"close":349.67,"volume":18312433,"rsi_14":39.0,"sma_20":354.47,"sma_60":349.87,"sma_120":329.2},{"date":"2026-09-21","open":353.67,"high":354.5,"low":350.08,"close":352.04,"volume":6414673,"rsi_14":44.65,"sma_20":354.5,"sma_60":350.16,"sma_120":329.76},{"date":"2026-09-22","open":352.0,"high":352.1,"low":337.3,"close":340.0,"volume":11485583,"rsi_14":34.44,"sma_20":353.68,"sma_60":350.34,"sma_120":330.15},{"date":"2026-09-23","open":337.61,"high":341.44,"low":336.98,"close":337.53,"volume":7078381,"rsi_14":31.05,"sma_20":352.72,"sma_60":350.48,"sma_120":330.5},{"date":"2026-09-24","open":338.12,"high":339.37,"low":335.28,"close":338.56,"volume":6941733,"rsi_14":23.45,"sma_20":351.82,"sma_60":350.66,"sma_120":330.86},{"date":"2026-09-25","open":340.76,"high":343.31,"low":338.64,"close":343.06,"volume":11464092,"rsi_14":32.59,"sma_20":351.25,"sma_60":350.81,"sma_120":331.26},{"date":"2026-09-28","open":340.14,"high":340.31,"low":334.63,"close":334.92,"volume":10483748,"rsi_14":31.98,"sma_20":350.22,"sma_60":350.85,"sma_120":331.59},{"date":"2026-09-29","open":335.33,"high":337.07,"low":331.68,"close":333.32,"volume":7258590,"rsi_14":29.05,"sma_20":349.16,"sma_60":350.8,"sma_120":331.81},{"date":"2026-09-30","open":333.23,"high":334.67,"low":329.19,"close":329.19,"volume":9121168,"rsi_14":27.31,"sma_20":347.95,"sma_60":350.66,"sma_120":331.98},{"date":"2026-10-01","open":327.12,"high":331.93,"low":324.25,"close":331.53,"volume":8164431,"rsi_14":26.84,"sma_20":346.8,"sma_60":350.7,"sma_120":332.18},{"date":"2026-10-02","open":332.34,"high":333.19,"low":328.36,"close":330.73,"volume":6664271,"rsi_14":30.04,"sma_20":345.32,"sma_60":350.65,"sma_120":332.33},{"date":"2026-10-05","open":331.66,"high":332.1,"low":328.95,"close":330.73,"volume":5346072,"rsi_14":26.11,"sma_20":344.0,"sma_60":350.58,"sma_120":332.51},{"date":"2026-10-06","open":332.73,"high":333.79,"low":330.93,"close":331.28,"volume":6289788,"rsi_14":27.75,"sma_20":342.89,"sma_60":350.53,"sma_120":332.72},{"date":"2026-10-07","open":327.2,"high":329.87,"low":325.07,"close":329.58,"volume":7005558},{"date":"2026-10-08","open":327.25,"high":332.31,"low":325.62,"close":331.42,"volume":7671647,"rsi_14":28.54,"sma_20":340.53,"sma_60":350.05,"sma_120":333.06},{"date":"2026-10-09","open":331.2,"high":333.54,"low":330.58,"close":332.99,"volume":5058747,"rsi_14":27.12,"sma_20":339.37,"sma_60":349.88,"sma_120":333.19},{"date":"2026-10-12","open":334.3,"high":336.34,"low":333.55,"close":334.3,"volume":5680360,"rsi_14":41.14,"sma_20":338.58,"sma_60":349.77,"sma_120":333.37},{"date":"2026-10-13","open":339.97,"high":344.36,"low":331.17,"close":331.43,"volume":13758631,"rsi_14":40.44,"sma_20":337.53,"sma_60":349.64,"sma_120":333.53},{"date":"2026-10-14","open":327.17,"high":336.2,"low":326.4,"close":335.28,"volume":10248162,"rsi_14":45.25,"sma_20":336.84,"sma_60":349.48,"sma_120":333.72},{"date":"2026-10-15","open":337.25,"high":337.25,"low":332.24,"close":335.53,"volume":8689247,"rsi_14":37.48,"sma_20":336.15,"sma_60":349.27,"sma_120":333.95},{"date":"2026-10-16","open":339.45,"high":344.4,"low":337.52,"close":339.72,"volume":8416359,"rsi_14":55.67,"sma_20":335.65,"sma_60":349.1,"sma_120":334.18},{"date":"2026-10-19","open":339.22,"high":341.01,"low":333.22,"close":333.53,"volume":6930971,"rsi_14":47.85,"sma_20":334.73,"sma_60":348.77,"sma_120":334.37},{"date":"2026-10-20","open":333.97,"high":339.86,"low":332.55,"close":335.26,"volume":6160725,"rsi_14":57.72,"sma_20":334.5,"sma_60":348.42,"sma_120":334.59},{"date":"2026-10-21","open":337.12,"high":337.12,"low":332.65,"close":335.19,"volume":5773400,"rsi_14":53.58,"sma_20":334.37,"sma_60":348.05,"sma_120":334.77},{"date":"2026-10-22","open":332.38,"high":336.61,"low":332.28,"close":336.51,"volume":6198045,"rsi_14":57.38,"sma_20":334.27,"sma_60":347.91,"sma_120":334.97}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":10.12,"pbr":1.42,"ttm_eps":null,"close":192.0481},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":10.75,"pbr":1.46,"ttm_eps":null,"close":201.3382},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":11.36,"pbr":1.68,"ttm_eps":null,"close":230.24},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":11.48,"pbr":1.7,"ttm_eps":null,"close":236.832},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":14.67,"pbr":1.99,"ttm_eps":null,"close":281.7655},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":15.47,"pbr":2.15,"ttm_eps":null,"close":308.0185},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":16.1,"pbr":2.21,"ttm_eps":null,"close":317.7503},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":14.14,"pbr":2.01,"ttm_eps":null,"close":291.3799},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":14.96,"pbr":2.19,"ttm_eps":null,"close":325.8826}],"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":"JPMorgan Chase & Co.","phase":"above-fold","symbol_resolved":true}