{"status":"ok","report":{"price_analysis":{"current":274.59,"change_1d":0.7,"change_7d":8.5,"change_30d":23.2,"high_30d":275.22,"low_30d":212.4001,"position_in_range":99.0,"support":218.68,"resistance":268.94},"summary":"Paycom Software, Inc.(PAYC)은 Technology 섹터 US 시장 종목입니다, 시가총액 128.00억. 현재가 $274.51, 전일 대비 +0.7%, 30일 +23.2%. PER 29.4배 / ROE 18.8%. 기술적 시그널: RSI 90(과매수), MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 29.4배입니다. ROE 18.8%입니다. 시가총액 128.00억. 매출 21.41억, 영업이익 6.49억.","grade":"B","comment":"PER 29.42배, ROE 18.79%","per":29.43,"pbr":6.48,"roe":18.79,"eps":9.33,"revenue":2140700000.0,"operating_income":648500000.0,"net_income":487600000.0,"market_cap":12803335389,"profit_margin":22.78,"roa":2.06,"operating_margin":30.29,"gross_margin":88.25,"debt_ratio":1.7196850393700787,"total_assets":5202400000.0,"total_equity":571500000.0,"total_debt":982800000.0,"dividend_yield":1.25,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 90.3로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(12.39)가 시그널선(8.47)을 상회합니다(골든크로스). 현재가가 SMA20(239)과 SMA60(226) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 203~275 (현재 위치 100%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 90","rsi_14":90.26526733327822,"macd":12.392638525595231,"macd_signal":8.474034290553817,"sma_20":238.89124999999999,"sma_60":225.76275,"bb_upper":274.87249843234315,"bb_lower":202.9100015676568,"atr_14":7.278771428571432},"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 29.42x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":31,"summary":"매출 -7.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":-7.1,"unit":"%","percentile":37,"direction":"higher_better"},{"name":"영업이익 성장률","value":-19.9,"unit":"%","percentile":25,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 18.8%","metrics":[{"name":"ROE","value":18.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":30.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":22.78,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"B","percentile":80,"summary":"RSI 90","metrics":[{"name":"RSI (14)","value":90.3,"unit":"","percentile":90,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":23.2,"unit":"%","percentile":81,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":61,"summary":"유동비율 1.1x, 순차입금비율 1.4x","metrics":[{"name":"유동비율","value":1.07,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.37,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":61.8,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.38,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 29.42x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -7.1%"},"profitability":{"grade":"C","reason":"ROE 18.8%"},"momentum":{"grade":"B","reason":"RSI 90"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.06,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":18.79,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏, 린치"},{"metric":"ROIC","value":41.72,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.72,"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":1.18,"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":88.25,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":30.29,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":22.78,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 90 과매수 구간","D/E(유이자부채/자본총계) 1.7배로 재무 리스크"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 90 과매수 구간","D/E(유이자부채/자본총계) 1.7배로 재무 리스크"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":29.43,"current_pbr":6.48,"per_5y_high":26.73,"per_5y_low":13.37,"per_5y_avg":19.48,"per_percentile":100.0,"pbr_5y_high":5.2,"pbr_5y_low":2.17,"pbr_5y_avg":3.09,"pbr_percentile":100.0,"per_5y_median":18.19,"pbr_5y_median":2.98,"history":[{"quarter":"2024-Q2","per":15.63,"pbr":2.34},{"quarter":"2024-Q3","per":17.78,"pbr":2.66},{"quarter":"2024-Q4","per":20.24,"pbr":3.04},{"quarter":"2025-Q1","per":26.73,"pbr":2.98},{"quarter":"2025-Q2","per":25.9,"pbr":3.01},{"quarter":"2025-Q3","per":24.06,"pbr":2.86},{"quarter":"2025-Q4","per":18.19,"pbr":2.17},{"quarter":"2026-Q1","per":13.37,"pbr":3.53},{"quarter":"2026-Q2","per":13.45,"pbr":5.2},{"quarter":"현재","per":29.43,"pbr":6.48}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":140.6974,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":164.2194,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":202.407,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":216.1285,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":229.2428,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":206.1694,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":158.2231,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":121.0002,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":125.4751,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - APPLICATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":15.63,"eps":9.0009,"close":140.7,"source":"reported"},{"date":"2024-07","per":18.23,"eps":9.0009,"close":164.06,"source":"reported"},{"date":"2024-08","per":17.83,"eps":9.0009,"close":160.48,"source":"reported"},{"date":"2024-09","per":17.78,"eps":9.2369,"close":164.22,"source":"reported"},{"date":"2024-10","per":22.31,"eps":9.2369,"close":206.08,"source":"reported"},{"date":"2024-11","per":24.79,"eps":9.2369,"close":229.02,"source":"reported"},{"date":"2024-12","per":20.24,"eps":9.9982,"close":202.41,"source":"reported"},{"date":"2025-01","per":20.5,"eps":9.9982,"close":204.96,"source":"reported"},{"date":"2025-02","per":21.68,"eps":9.9982,"close":216.73,"source":"reported"},{"date":"2025-03","per":26.73,"eps":8.0858,"close":216.13,"source":"reported"},{"date":"2025-04","per":27.7,"eps":8.0858,"close":223.95,"source":"reported"},{"date":"2025-05","per":31.74,"eps":8.0858,"close":256.67,"source":"reported"},{"date":"2025-06","per":25.9,"eps":8.85,"close":229.24,"source":"reported"},{"date":"2025-07","per":25.87,"eps":8.85,"close":228.98,"source":"reported"},{"date":"2025-08","per":25.42,"eps":8.85,"close":225.0,"source":"reported"},{"date":"2025-09","per":24.06,"eps":8.57,"close":206.17,"source":"reported"},{"date":"2025-10","per":21.62,"eps":8.57,"close":185.32,"source":"reported"},{"date":"2025-11","per":18.67,"eps":8.57,"close":160.02,"source":"reported"},{"date":"2025-12","per":18.19,"eps":8.7,"close":158.22,"source":"reported"},{"date":"2026-01","per":15.38,"eps":8.7,"close":133.79,"source":"reported"},{"date":"2026-02","per":14.36,"eps":8.7,"close":124.93,"source":"reported"},{"date":"2026-03","per":13.37,"eps":9.05,"close":121.0,"source":"reported"},{"date":"2026-04","per":13.94,"eps":9.05,"close":126.2,"source":"reported"},{"date":"2026-05","per":15.41,"eps":9.05,"close":139.44,"source":"reported"},{"date":"2026-06","per":13.45,"eps":9.33,"close":125.48,"source":"reported"},{"date":"2026-07","per":17.54,"eps":9.33,"close":163.69,"source":"reported"},{"date":"2026-08","per":25.63,"eps":9.33,"close":239.1,"source":"reported"},{"date":"2026-09","per":23.33,"eps":9.33,"close":217.65,"source":"reported"},{"date":"2026-10","per":29.42,"eps":9.33,"close":274.51,"source":"reported"}],"trailing_per_history_meta":{"avg":20.92,"std":5.05,"upper_1sd":25.97,"lower_1sd":15.87,"current":29.42,"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":1.25,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":64,"summary":"배당성향 37%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":36.8,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.37,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.25,"summary":"배당수익률 1.25%","metrics":[{"name":"배당수익률","value":1.25,"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":"29.4배"},{"label":"PBR","value":"6.5배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"18.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:17:13.815720+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.1879265091863517,"dividend_yield":null,"eps":2.34,"revenue":531200000.0,"operating_income":168400000.0,"net_income":107400000.0,"market_cap":null,"profit_margin":0.20218373493975902,"operating_margin":0.3170180722891566,"roa":0.02064431800707366,"gross_margin":0.8825301204819277,"total_equity":571500000.0,"total_assets":5202400000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":14.83,"pbr":3.293,"roe":0.19181963779721573,"dividend_yield":1.25,"eps":3.15,"revenue":571900000.0,"operating_income":210300000.0,"net_income":155700000.0,"market_cap":6504327000.0,"profit_margin":0.272250393425424,"operating_margin":0.3677216296555342,"roa":0.03229084574225393,"gross_margin":0.8006644518272426,"total_equity":811700000.0,"total_assets":4821800000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.06572336124747329,"dividend_yield":null,"eps":2.45,"revenue":544300000.0,"operating_income":157200000.0,"net_income":113800000.0,"market_cap":null,"profit_margin":0.20907587727356236,"operating_margin":0.28881131728826015,"roa":0.01497624593680498,"gross_margin":0.7912915671504684,"total_equity":1731500000.0,"total_assets":7598700000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.06475956475956476,"dividend_yield":null,"eps":1.39,"revenue":493300000.0,"operating_income":112600000.0,"net_income":110700000.0,"market_cap":null,"profit_margin":0.22440705453071152,"operating_margin":0.2282586661260896,"roa":0.02607650994063884,"gross_margin":0.7790391242651531,"total_equity":1709400000.0,"total_assets":4245200000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0496697929962817,"dividend_yield":null,"eps":2.06,"revenue":483600000.0,"operating_income":112300000.0,"net_income":89500000.0,"market_cap":null,"profit_margin":0.18507030603804797,"operating_margin":0.23221670802315963,"roa":0.022201825759079183,"gross_margin":0.8190653432588917,"total_equity":1801900000.0,"total_assets":4031200000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.08117866293966923,"dividend_yield":null,"eps":2.8,"revenue":530500000.0,"operating_income":185100000.0,"net_income":139400000.0,"market_cap":null,"profit_margin":0.26277097078228084,"operating_margin":0.34891611687087654,"roa":0.030485937978393038,"gross_margin":0.8405278039585297,"total_equity":1717200000.0,"total_assets":4572600000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.07208579224570087,"dividend_yield":null,"eps":2.32,"revenue":493873000.0,"operating_income":148472000.0,"net_income":113600000.0,"market_cap":null,"profit_margin":0.23001864851895124,"operating_margin":0.30062789421571945,"roa":0.019385996348060548,"gross_margin":0.830458437695521,"total_equity":1575900000.0,"total_assets":5859900000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.050030997124231556,"dividend_yield":null,"eps":1.67,"revenue":451934000.0,"operating_income":104874000.0,"net_income":73278000.0,"market_cap":null,"profit_margin":0.16214314479547898,"operating_margin":0.2320560081781853,"roa":0.020981351627616655,"gross_margin":0.8045002146331102,"total_equity":1464652000.0,"total_assets":3492530000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.04764705428763903,"dividend_yield":null,"eps":1.2957958602019854,"revenue":437500000.0,"operating_income":95100000.0,"net_income":67970000.0,"market_cap":null,"profit_margin":0.15536,"operating_margin":0.21737142857142858,"roa":0.015760267708911077,"gross_margin":0.8082285714285714,"total_equity":1426531000.0,"total_assets":4312744000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.17188885326998887,"dividend_yield":null,"eps":4.712430355976875,"revenue":499900000.0,"operating_income":285800000.0,"net_income":247187000.0,"market_cap":null,"profit_margin":0.4944728945789158,"operating_margin":0.5717143428685737,"roa":0.052223370595850985,"gross_margin":0.8425685137027406,"total_equity":1438063000.0,"total_assets":4733264000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.06274520337682271,"dividend_yield":null,"eps":1.5586344290500769,"revenue":434595000.0,"operating_income":106723000.0,"net_income":81757000.0,"market_cap":null,"profit_margin":0.1881222747615596,"operating_margin":0.24556886296436914,"roa":0.019477546158427634,"gross_margin":0.8281411429031628,"total_equity":1303000000.0,"total_assets":4197500000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.05292234130649985,"dividend_yield":null,"eps":1.4339924791604113,"revenue":406303000.0,"operating_income":96901000.0,"net_income":75219000.0,"market_cap":null,"profit_margin":0.1851303091535135,"operating_margin":0.2384944241120543,"roa":0.019506491142218526,"gross_margin":0.8303212134786108,"total_equity":1421309000.0,"total_assets":3856101000.0}],"current_price":274.59,"change_pct":0.73,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":52.44},{"date":"2016-10-25","close":51.96},{"date":"2016-10-26","close":51.73},{"date":"2016-10-27","close":50.65},{"date":"2016-10-28","close":51.64},{"date":"2016-10-31","close":51.73},{"date":"2016-11-01","close":52.0},{"date":"2016-11-02","close":43.7},{"date":"2016-11-03","close":43.13},{"date":"2016-11-04","close":42.98},{"date":"2016-11-07","close":44.61},{"date":"2016-11-08","close":45.68},{"date":"2016-11-09","close":42.31},{"date":"2016-11-10","close":39.36},{"date":"2016-11-11","close":41.52},{"date":"2016-11-14","close":41.77},{"date":"2016-11-15","close":41.58},{"date":"2016-11-16","close":43.22},{"date":"2016-11-17","close":43.39},{"date":"2016-11-18","close":43.79},{"date":"2016-11-21","close":43.71},{"date":"2016-11-22","close":43.14},{"date":"2016-11-23","close":43.28},{"date":"2016-11-25","close":43.32},{"date":"2016-11-28","close":42.77},{"date":"2016-11-29","close":43.72},{"date":"2016-11-30","close":44.87},{"date":"2016-12-01","close":42.61},{"date":"2016-12-02","close":43.54},{"date":"2016-12-05","close":44.4},{"date":"2016-12-06","close":45.94},{"date":"2016-12-07","close":46.71},{"date":"2016-12-08","close":46.84},{"date":"2016-12-09","close":46.92},{"date":"2016-12-12","close":46.03},{"date":"2016-12-13","close":45.5},{"date":"2016-12-14","close":45.36},{"date":"2016-12-15","close":44.69},{"date":"2016-12-16","close":45.92},{"date":"2016-12-19","close":46.44},{"date":"2016-12-20","close":46.3},{"date":"2016-12-21","close":45.74},{"date":"2016-12-22","close":44.58},{"date":"2016-12-23","close":45.7},{"date":"2016-12-27","close":46.9},{"date":"2016-12-28","close":46.11},{"date":"2016-12-29","close":46.13},{"date":"2016-12-30","close":45.49},{"date":"2017-01-03","close":46.47},{"date":"2017-01-04","close":47.34},{"date":"2017-01-05","close":47.0},{"date":"2017-01-06","close":47.49},{"date":"2017-01-09","close":48.4},{"date":"2017-01-10","close":48.21},{"date":"2017-01-11","close":48.79},{"date":"2017-01-12","close":48.09},{"date":"2017-01-13","close":48.72},{"date":"2017-01-17","close":47.9},{"date":"2017-01-18","close":48.07},{"date":"2017-01-19","close":47.88},{"date":"2017-01-20","close":49.19},{"date":"2017-01-23","close":49.89},{"date":"2017-01-24","close":50.32},{"date":"2017-01-25","close":50.01},{"date":"2017-01-26","close":48.62},{"date":"2017-01-27","close":49.21},{"date":"2017-01-30","close":47.06},{"date":"2017-01-31","close":46.24},{"date":"2017-02-01","close":43.93},{"date":"2017-02-02","close":44.32},{"date":"2017-02-03","close":45.99},{"date":"2017-02-06","close":44.6},{"date":"2017-02-07","close":45.4},{"date":"2017-02-08","close":45.26},{"date":"2017-02-09","close":51.32},{"date":"2017-02-10","close":52.33},{"date":"2017-02-13","close":51.84},{"date":"2017-02-14","close":52.2},{"date":"2017-02-15","close":52.79},{"date":"2017-02-16","close":52.42},{"date":"2017-02-17","close":53.38},{"date":"2017-02-21","close":53.11},{"date":"2017-02-22","close":53.55},{"date":"2017-02-23","close":54.06},{"date":"2017-02-24","close":55.3},{"date":"2017-02-27","close":54.71},{"date":"2017-02-28","close":53.83},{"date":"2017-03-01","close":55.71},{"date":"2017-03-02","close":55.2},{"date":"2017-03-03","close":56.5},{"date":"2017-03-06","close":56.67},{"date":"2017-03-07","close":56.75},{"date":"2017-03-08","close":56.03},{"date":"2017-03-09","close":55.85},{"date":"2017-03-10","close":56.18},{"date":"2017-03-13","close":56.46},{"date":"2017-03-14","close":56.06},{"date":"2017-03-15","close":56.31},{"date":"2017-03-16","close":56.59},{"date":"2017-03-17","close":56.47},{"date":"2017-03-20","close":56.44},{"date":"2017-03-21","close":54.87},{"date":"2017-03-22","close":55.28},{"date":"2017-03-23","close":54.09},{"date":"2017-03-24","close":54.94},{"date":"2017-03-27","close":55.87},{"date":"2017-03-28","close":56.48},{"date":"2017-03-29","close":56.97},{"date":"2017-03-30","close":57.19},{"date":"2017-03-31","close":57.51},{"date":"2017-04-03","close":57.79},{"date":"2017-04-04","close":58.02},{"date":"2017-04-05","close":57.24},{"date":"2017-04-06","close":57.9},{"date":"2017-04-07","close":57.85},{"date":"2017-04-10","close":57.4},{"date":"2017-04-11","close":57.96},{"date":"2017-04-12","close":57.87},{"date":"2017-04-13","close":57.74},{"date":"2017-04-17","close":58.33},{"date":"2017-04-18","close":59.04},{"date":"2017-04-19","close":59.44},{"date":"2017-04-20","close":59.49},{"date":"2017-04-21","close":59.28},{"date":"2017-04-24","close":60.02},{"date":"2017-04-25","close":60.5},{"date":"2017-04-26","close":59.97},{"date":"2017-04-27","close":60.45},{"date":"2017-04-28","close":60.25},{"date":"2017-05-01","close":60.76},{"date":"2017-05-02","close":60.52},{"date":"2017-05-03","close":63.3},{"date":"2017-05-04","close":63.58},{"date":"2017-05-05","close":64.72},{"date":"2017-05-08","close":65.12},{"date":"2017-05-09","close":64.47},{"date":"2017-05-10","close":64.45},{"date":"2017-05-11","close":64.08},{"date":"2017-05-12","close":65.01},{"date":"2017-05-15","close":65.41},{"date":"2017-05-16","close":65.57},{"date":"2017-05-17","close":63.2},{"date":"2017-05-18","close":64.22},{"date":"2017-05-19","close":64.89},{"date":"2017-05-22","close":65.0},{"date":"2017-05-23","close":64.6},{"date":"2017-05-24","close":65.09},{"date":"2017-05-25","close":65.91},{"date":"2017-05-26","close":65.96},{"date":"2017-05-30","close":66.08},{"date":"2017-05-31","close":65.44},{"date":"2017-06-01","close":67.11},{"date":"2017-06-02","close":67.87},{"date":"2017-06-05","close":68.32},{"date":"2017-06-06","close":68.15},{"date":"2017-06-07","close":68.64},{"date":"2017-06-08","close":69.01},{"date":"2017-06-09","close":65.56},{"date":"2017-06-12","close":66.57},{"date":"2017-06-13","close":67.5},{"date":"2017-06-14","close":66.58},{"date":"2017-06-15","close":68.04},{"date":"2017-06-16","close":69.36},{"date":"2017-06-19","close":70.84},{"date":"2017-06-20","close":70.35},{"date":"2017-06-21","close":71.58},{"date":"2017-06-22","close":71.79},{"date":"2017-06-23","close":73.03},{"date":"2017-06-26","close":71.77},{"date":"2017-06-27","close":69.41},{"date":"2017-06-28","close":69.72},{"date":"2017-06-29","close":67.54},{"date":"2017-06-30","close":68.41},{"date":"2017-07-03","close":65.99},{"date":"2017-07-05","close":66.72},{"date":"2017-07-06","close":66.42},{"date":"2017-07-07","close":67.64},{"date":"2017-07-10","close":67.09},{"date":"2017-07-11","close":68.23},{"date":"2017-07-12","close":69.8},{"date":"2017-07-13","close":68.48},{"date":"2017-07-14","close":68.74},{"date":"2017-07-17","close":69.0},{"date":"2017-07-18","close":69.37},{"date":"2017-07-19","close":69.59},{"date":"2017-07-20","close":70.05},{"date":"2017-07-21","close":69.64},{"date":"2017-07-24","close":71.7},{"date":"2017-07-25","close":70.98},{"date":"2017-07-26","close":70.77},{"date":"2017-07-27","close":69.26},{"date":"2017-07-28","close":70.46},{"date":"2017-07-31","close":70.09},{"date":"2017-08-01","close":71.19},{"date":"2017-08-02","close":68.11},{"date":"2017-08-03","close":69.39},{"date":"2017-08-04","close":69.48},{"date":"2017-08-07","close":69.99},{"date":"2017-08-08","close":69.9},{"date":"2017-08-09","close":69.53},{"date":"2017-08-10","close":68.12},{"date":"2017-08-11","close":68.96},{"date":"2017-08-14","close":71.03},{"date":"2017-08-15","close":71.53},{"date":"2017-08-16","close":71.41},{"date":"2017-08-17","close":70.45},{"date":"2017-08-18","close":70.25},{"date":"2017-08-21","close":71.27},{"date":"2017-08-22","close":73.84},{"date":"2017-08-23","close":73.98},{"date":"2017-08-24","close":73.46},{"date":"2017-08-25","close":72.77},{"date":"2017-08-28","close":72.74},{"date":"2017-08-29","close":71.93},{"date":"2017-08-30","close":73.35},{"date":"2017-08-31","close":74.61},{"date":"2017-09-01","close":74.77},{"date":"2017-09-05","close":74.65},{"date":"2017-09-06","close":73.29},{"date":"2017-09-07","close":73.86},{"date":"2017-09-08","close":73.63},{"date":"2017-09-11","close":75.27},{"date":"2017-09-12","close":74.73},{"date":"2017-09-13","close":74.92},{"date":"2017-09-14","close":74.96},{"date":"2017-09-15","close":74.79},{"date":"2017-09-18","close":75.08},{"date":"2017-09-19","close":74.78},{"date":"2017-09-20","close":74.82},{"date":"2017-09-21","close":75.79},{"date":"2017-09-22","close":76.08},{"date":"2017-09-25","close":74.22},{"date":"2017-09-26","close":73.45},{"date":"2017-09-27","close":75.01},{"date":"2017-09-28","close":74.75},{"date":"2017-09-29","close":74.96},{"date":"2017-10-02","close":74.82},{"date":"2017-10-03","close":75.05},{"date":"2017-10-04","close":74.46},{"date":"2017-10-05","close":76.03},{"date":"2017-10-06","close":77.79},{"date":"2017-10-09","close":78.21},{"date":"2017-10-10","close":78.41},{"date":"2017-10-11","close":78.8},{"date":"2017-10-12","close":79.25},{"date":"2017-10-13","close":79.89},{"date":"2017-10-16","close":78.99},{"date":"2017-10-17","close":78.88},{"date":"2017-10-18","close":79.58},{"date":"2017-10-19","close":79.24},{"date":"2017-10-20","close":80.07},{"date":"2017-10-23","close":79.48},{"date":"2017-10-24","close":80.07},{"date":"2017-10-25","close":79.8},{"date":"2017-10-26","close":80.98},{"date":"2017-10-27","close":82.01},{"date":"2017-10-30","close":80.13},{"date":"2017-10-31","close":82.2},{"date":"2017-11-01","close":77.3},{"date":"2017-11-02","close":79.27},{"date":"2017-11-03","close":80.29},{"date":"2017-11-06","close":81.87},{"date":"2017-11-07","close":79.87},{"date":"2017-11-08","close":79.41},{"date":"2017-11-09","close":78.48},{"date":"2017-11-10","close":78.9},{"date":"2017-11-13","close":79.48},{"date":"2017-11-14","close":79.89},{"date":"2017-11-15","close":78.5},{"date":"2017-11-16","close":81.43},{"date":"2017-11-17","close":81.99},{"date":"2017-11-20","close":83.44},{"date":"2017-11-21","close":85.14},{"date":"2017-11-22","close":84.78},{"date":"2017-11-24","close":85.59},{"date":"2017-11-27","close":84.13},{"date":"2017-11-28","close":84.53},{"date":"2017-11-29","close":80.85},{"date":"2017-11-30","close":82.0},{"date":"2017-12-01","close":80.53},{"date":"2017-12-04","close":76.66},{"date":"2017-12-05","close":76.26},{"date":"2017-12-06","close":77.05},{"date":"2017-12-07","close":78.27},{"date":"2017-12-08","close":78.66},{"date":"2017-12-11","close":79.54},{"date":"2017-12-12","close":77.92},{"date":"2017-12-13","close":79.45},{"date":"2017-12-14","close":79.57},{"date":"2017-12-15","close":81.34},{"date":"2017-12-18","close":82.77},{"date":"2017-12-19","close":82.51},{"date":"2017-12-20","close":82.33},{"date":"2017-12-21","close":81.66},{"date":"2017-12-22","close":80.72},{"date":"2017-12-26","close":80.71},{"date":"2017-12-27","close":81.28},{"date":"2017-12-28","close":80.75},{"date":"2017-12-29","close":80.33},{"date":"2018-01-02","close":78.4146},{"date":"2018-01-03","close":78.9898},{"date":"2018-01-04","close":81.0174},{"date":"2018-01-05","close":81.768},{"date":"2018-01-08","close":82.5089},{"date":"2018-01-09","close":82.5869},{"date":"2018-01-10","close":82.2554},{"date":"2018-01-11","close":82.3724},{"date":"2018-01-12","close":86.5154},{"date":"2018-01-16","close":84.7607},{"date":"2018-01-17","close":86.1254},{"date":"2018-01-18","close":86.8761},{"date":"2018-01-19","close":88.894},{"date":"2018-01-22","close":89.9857},{"date":"2018-01-23","close":89.6641},{"date":"2018-01-24","close":88.2895},{"date":"2018-01-25","close":87.6267},{"date":"2018-01-26","close":90.5999},{"date":"2018-01-29","close":90.3172},{"date":"2018-01-30","close":89.0986},{"date":"2018-01-31","close":89.3326},{"date":"2018-02-01","close":87.8996},{"date":"2018-02-02","close":86.3204},{"date":"2018-02-05","close":81.9532},{"date":"2018-02-06","close":84.4293},{"date":"2018-02-07","close":82.3724},{"date":"2018-02-08","close":80.8127},{"date":"2018-02-09","close":81.2513},{"date":"2018-02-12","close":82.3821},{"date":"2018-02-13","close":86.6616},{"date":"2018-02-14","close":89.7615},{"date":"2018-02-15","close":92.6178},{"date":"2018-02-16","close":92.5105},{"date":"2018-02-20","close":93.3489},{"date":"2018-02-21","close":93.2124},{"date":"2018-02-22","close":93.69},{"date":"2018-02-23","close":95.9419},{"date":"2018-02-26","close":96.9849},{"date":"2018-02-27","close":97.1117},{"date":"2018-02-28","close":96.4293},{"date":"2018-03-01","close":96.2733},{"date":"2018-03-02","close":99.9289},{"date":"2018-03-05","close":101.6933},{"date":"2018-03-06","close":103.1946},{"date":"2018-03-07","close":104.7933},{"date":"2018-03-08","close":106.5869},{"date":"2018-03-09","close":107.1913},{"date":"2018-03-12","close":107.4253},{"date":"2018-03-13","close":106.7624},{"date":"2018-03-14","close":108.4489},{"date":"2018-03-15","close":107.0549},{"date":"2018-03-16","close":107.2108},{"date":"2018-03-19","close":105.3197},{"date":"2018-03-20","close":108.3026},{"date":"2018-03-21","close":110.1645},{"date":"2018-03-22","close":107.942},{"date":"2018-03-23","close":104.1012},{"date":"2018-03-26","close":110.9931},{"date":"2018-03-27","close":104.9102},{"date":"2018-03-28","close":102.5317},{"date":"2018-03-29","close":104.6861},{"date":"2018-04-02","close":101.2644},{"date":"2018-04-03","close":102.132},{"date":"2018-04-04","close":105.154},{"date":"2018-04-05","close":105.8656},{"date":"2018-04-06","close":104.4813},{"date":"2018-04-09","close":105.076},{"date":"2018-04-10","close":108.2441},{"date":"2018-04-11","close":109.4432},{"date":"2018-04-12","close":108.6536},{"date":"2018-04-13","close":107.1913},{"date":"2018-04-16","close":109.1897},{"date":"2018-04-17","close":113.1085},{"date":"2018-04-18","close":114.6585},{"date":"2018-04-19","close":113.8201},{"date":"2018-04-20","close":112.8453},{"date":"2018-04-23","close":111.1978},{"date":"2018-04-24","close":107.7665},{"date":"2018-04-25","close":107.9907},{"date":"2018-04-26","close":110.5447},{"date":"2018-04-27","close":110.6324},{"date":"2018-04-30","close":111.3343},{"date":"2018-05-01","close":109.7551},{"date":"2018-05-02","close":101.7518},{"date":"2018-05-03","close":102.4732},{"date":"2018-05-04","close":104.5886},{"date":"2018-05-07","close":105.5926},{"date":"2018-05-08","close":106.2263},{"date":"2018-05-09","close":106.2555},{"date":"2018-05-10","close":106.7624},{"date":"2018-05-11","close":104.6763},{"date":"2018-05-14","close":99.4415},{"date":"2018-05-15","close":99.0126},{"date":"2018-05-16","close":99.1101},{"date":"2018-05-17","close":99.1296},{"date":"2018-05-18","close":100.9135},{"date":"2018-05-21","close":100.1141},{"date":"2018-05-22","close":98.3887},{"date":"2018-05-23","close":99.2173},{"date":"2018-05-24","close":100.4553},{"date":"2018-05-25","close":101.4009},{"date":"2018-05-29","close":101.4301},{"date":"2018-05-30","close":102.3757},{"date":"2018-05-31","close":102.8144},{"date":"2018-06-01","close":102.9119},{"date":"2018-06-04","close":105.2027},{"date":"2018-06-05","close":107.0938},{"date":"2018-06-06","close":106.6844},{"date":"2018-06-07","close":100.4456},{"date":"2018-06-08","close":102.8144},{"date":"2018-06-11","close":103.9549},{"date":"2018-06-12","close":107.669},{"date":"2018-06-13","close":108.907},{"date":"2018-06-14","close":110.8079},{"date":"2018-06-15","close":109.7844},{"date":"2018-06-18","close":111.2563},{"date":"2018-06-19","close":110.8177},{"date":"2018-06-20","close":109.8136},{"date":"2018-06-21","close":107.0646},{"date":"2018-06-22","close":104.5203},{"date":"2018-06-25","close":97.911},{"date":"2018-06-26","close":99.1003},{"date":"2018-06-27","close":94.8209},{"date":"2018-06-28","close":97.5114},{"date":"2018-06-29","close":96.3416},{"date":"2018-07-02","close":98.6909},{"date":"2018-07-03","close":98.1352},{"date":"2018-07-05","close":98.8176},{"date":"2018-07-06","close":100.8745},{"date":"2018-07-09","close":102.2295},{"date":"2018-07-10","close":102.8826},{"date":"2018-07-11","close":104.2474},{"date":"2018-07-12","close":107.7275},{"date":"2018-07-13","close":107.4155},{"date":"2018-07-16","close":107.0549},{"date":"2018-07-17","close":107.942},{"date":"2018-07-18","close":108.3319},{"date":"2018-07-19","close":108.751},{"date":"2018-07-20","close":108.946},{"date":"2018-07-23","close":109.9111},{"date":"2018-07-24","close":107.1133},{"date":"2018-07-25","close":109.7746},{"date":"2018-07-26","close":109.8428},{"date":"2018-07-27","close":105.2904},{"date":"2018-07-30","close":100.5236},{"date":"2018-07-31","close":103.5747},{"date":"2018-08-01","close":122.769},{"date":"2018-08-02","close":131.6301},{"date":"2018-08-03","close":129.4757},{"date":"2018-08-06","close":131.0939},{"date":"2018-08-07","close":131.0159},{"date":"2018-08-08","close":131.4449},{"date":"2018-08-09","close":130.4798},{"date":"2018-08-10","close":132.3417},{"date":"2018-08-13","close":131.2109},{"date":"2018-08-14","close":134.4278},{"date":"2018-08-15","close":132.1662},{"date":"2018-08-16","close":134.7787},{"date":"2018-08-17","close":136.3482},{"date":"2018-08-20","close":138.0444},{"date":"2018-08-21","close":140.423},{"date":"2018-08-22","close":141.6903},{"date":"2018-08-23","close":142.5676},{"date":"2018-08-24","close":147.1395},{"date":"2018-08-27","close":147.6561},{"date":"2018-08-28","close":148.5042},{"date":"2018-08-29","close":150.0542},{"date":"2018-08-30","close":148.9429},{"date":"2018-08-31","close":151.2143},{"date":"2018-09-04","close":152.2866},{"date":"2018-09-05","close":144.6829},{"date":"2018-09-06","close":148.2118},{"date":"2018-09-07","close":151.9746},{"date":"2018-09-10","close":153.0274},{"date":"2018-09-11","close":154.9965},{"date":"2018-09-12","close":154.8601},{"date":"2018-09-13","close":158.0087},{"date":"2018-09-14","close":159.2077},{"date":"2018-09-17","close":153.4368},{"date":"2018-09-18","close":153.7195},{"date":"2018-09-19","close":149.7618},{"date":"2018-09-20","close":149.6155},{"date":"2018-09-21","close":149.7813},{"date":"2018-09-24","close":151.068},{"date":"2018-09-25","close":155.0161},{"date":"2018-09-26","close":150.8731},{"date":"2018-09-27","close":151.0778},{"date":"2018-09-28","close":151.497},{"date":"2018-10-01","close":147.0031},{"date":"2018-10-02","close":143.2207},{"date":"2018-10-03","close":143.8836},{"date":"2018-10-04","close":137.1573},{"date":"2018-10-05","close":135.5489},{"date":"2018-10-08","close":131.3766},{"date":"2018-10-09","close":131.4059},{"date":"2018-10-10","close":125.323},{"date":"2018-10-11","close":122.9444},{"date":"2018-10-12","close":127.5846},{"date":"2018-10-15","close":126.5708},{"date":"2018-10-16","close":132.6341},{"date":"2018-10-17","close":133.0728},{"date":"2018-10-18","close":130.2751},{"date":"2018-10-19","close":127.6236},{"date":"2018-10-22","close":130.392},{"date":"2018-10-23","close":128.4814},{"date":"2018-10-24","close":120.3709},{"date":"2018-10-25","close":124.1727},{"date":"2018-10-26","close":120.9363},{"date":"2018-10-29","close":120.7511},{"date":"2018-10-30","close":126.3271},{"date":"2018-10-31","close":122.0476},{"date":"2018-11-01","close":122.3303},{"date":"2018-11-02","close":121.9696},{"date":"2018-11-05","close":121.102},{"date":"2018-11-06","close":120.059},{"date":"2018-11-07","close":125.0013},{"date":"2018-11-08","close":124.124},{"date":"2018-11-09","close":123.773},{"date":"2018-11-12","close":119.5033},{"date":"2018-11-13","close":120.5854},{"date":"2018-11-14","close":119.825},{"date":"2018-11-15","close":121.5602},{"date":"2018-11-16","close":120.5074},{"date":"2018-11-19","close":110.3303},{"date":"2018-11-20","close":111.1296},{"date":"2018-11-21","close":117.0175},{"date":"2018-11-23","close":116.1499},{"date":"2018-11-26","close":119.7373},{"date":"2018-11-27","close":118.431},{"date":"2018-11-28","close":126.7755},{"date":"2018-11-29","close":128.0622},{"date":"2018-11-30","close":129.427},{"date":"2018-12-03","close":131.3376},{"date":"2018-12-04","close":127.7016},{"date":"2018-12-06","close":130.2069},{"date":"2018-12-07","close":126.3758},{"date":"2018-12-10","close":128.4034},{"date":"2018-12-11","close":128.306},{"date":"2018-12-12","close":131.2012},{"date":"2018-12-13","close":130.0022},{"date":"2018-12-14","close":127.3311},{"date":"2018-12-17","close":120.2442},{"date":"2018-12-18","close":121.7259},{"date":"2018-12-19","close":120.5366},{"date":"2018-12-20","close":116.5496},{"date":"2018-12-21","close":112.1142},{"date":"2018-12-24","close":108.7315},{"date":"2018-12-26","close":117.193},{"date":"2018-12-27","close":118.6845},{"date":"2018-12-28","close":118.1873},{"date":"2018-12-31","close":119.3669},{"date":"2019-01-02","close":116.6861},{"date":"2019-01-03","close":113.5667},{"date":"2019-01-04","close":117.9728},{"date":"2019-01-07","close":120.9851},{"date":"2019-01-08","close":123.9388},{"date":"2019-01-09","close":125.2353},{"date":"2019-01-10","close":125.3717},{"date":"2019-01-11","close":124.0947},{"date":"2019-01-14","close":121.4335},{"date":"2019-01-15","close":127.4774},{"date":"2019-01-16","close":128.072},{"date":"2019-01-17","close":128.8909},{"date":"2019-01-18","close":132.8096},{"date":"2019-01-22","close":133.1021},{"date":"2019-01-23","close":133.57},{"date":"2019-01-24","close":135.003},{"date":"2019-01-25","close":139.4482},{"date":"2019-01-28","close":140.3742},{"date":"2019-01-29","close":138.1029},{"date":"2019-01-30","close":141.895},{"date":"2019-01-31","close":144.5075},{"date":"2019-02-01","close":147.0518},{"date":"2019-02-04","close":152.0331},{"date":"2019-02-05","close":153.0079},{"date":"2019-02-06","close":164.8812},{"date":"2019-02-07","close":163.9357},{"date":"2019-02-08","close":171.5295},{"date":"2019-02-11","close":167.8739},{"date":"2019-02-12","close":168.9755},{"date":"2019-02-13","close":168.7025},{"date":"2019-02-14","close":173.8886},{"date":"2019-02-15","close":177.8756},{"date":"2019-02-19","close":175.0389},{"date":"2019-02-20","close":172.5823},{"date":"2019-02-21","close":174.4247},{"date":"2019-02-22","close":179.64},{"date":"2019-02-25","close":176.7643},{"date":"2019-02-26","close":175.8869},{"date":"2019-02-27","close":178.1193},{"date":"2019-02-28","close":177.1542},{"date":"2019-03-01","close":177.2225},{"date":"2019-03-04","close":172.9528},{"date":"2019-03-05","close":174.0738},{"date":"2019-03-06","close":171.2176},{"date":"2019-03-07","close":171.7927},{"date":"2019-03-08","close":173.5962},{"date":"2019-03-11","close":176.5986},{"date":"2019-03-12","close":177.7001},{"date":"2019-03-13","close":176.4718},{"date":"2019-03-14","close":178.7335},{"date":"2019-03-15","close":177.359},{"date":"2019-03-18","close":177.1152},{"date":"2019-03-19","close":178.5092},{"date":"2019-03-20","close":177.3882},{"date":"2019-03-21","close":185.2647},{"date":"2019-03-22","close":176.5986},{"date":"2019-03-25","close":179.1819},{"date":"2019-03-26","close":181.034},{"date":"2019-03-27","close":178.363},{"date":"2019-03-28","close":181.9894},{"date":"2019-03-29","close":184.3679},{"date":"2019-04-01","close":185.489},{"date":"2019-04-02","close":185.9179},{"date":"2019-04-03","close":185.5182},{"date":"2019-04-04","close":179.0649},{"date":"2019-04-05","close":178.8602},{"date":"2019-04-08","close":179.6108},{"date":"2019-04-09","close":179.6985},{"date":"2019-04-10","close":182.8667},{"date":"2019-04-11","close":183.8318},{"date":"2019-04-12","close":184.0072},{"date":"2019-04-15","close":185.372},{"date":"2019-04-16","close":184.134},{"date":"2019-04-17","close":182.2331},{"date":"2019-04-18","close":184.1924},{"date":"2019-04-22","close":185.4013},{"date":"2019-04-23","close":189.7197},{"date":"2019-04-24","close":187.7506},{"date":"2019-04-25","close":191.5913},{"date":"2019-04-26","close":195.0325},{"date":"2019-04-29","close":193.0536},{"date":"2019-04-30","close":197.4305},{"date":"2019-05-01","close":196.3875},{"date":"2019-05-02","close":196.3972},{"date":"2019-05-03","close":201.6807},{"date":"2019-05-06","close":202.2364},{"date":"2019-05-07","close":196.8164},{"date":"2019-05-08","close":199.5946},{"date":"2019-05-09","close":202.6555},{"date":"2019-05-10","close":203.143},{"date":"2019-05-13","close":192.2835},{"date":"2019-05-14","close":198.1616},{"date":"2019-05-15","close":199.2437},{"date":"2019-05-16","close":206.7108},{"date":"2019-05-17","close":205.4436},{"date":"2019-05-20","close":202.0706},{"date":"2019-05-21","close":208.1731},{"date":"2019-05-22","close":207.7051},{"date":"2019-05-23","close":201.5638},{"date":"2019-05-24","close":202.987},{"date":"2019-05-28","close":202.948},{"date":"2019-05-29","close":200.8619},{"date":"2019-05-30","close":203.8741},{"date":"2019-05-31","close":206.7596},{"date":"2019-06-03","close":192.3712},{"date":"2019-06-04","close":203.7571},{"date":"2019-06-05","close":211.312},{"date":"2019-06-06","close":213.6905},{"date":"2019-06-07","close":216.849},{"date":"2019-06-10","close":216.3225},{"date":"2019-06-11","close":208.446},{"date":"2019-06-12","close":208.6117},{"date":"2019-06-13","close":213.2519},{"date":"2019-06-14","close":208.9432},{"date":"2019-06-17","close":213.9927},{"date":"2019-06-18","close":216.8197},{"date":"2019-06-19","close":220.2023},{"date":"2019-06-20","close":224.3551},{"date":"2019-06-21","close":222.5029},{"date":"2019-06-24","close":220.0659},{"date":"2019-06-25","close":212.8522},{"date":"2019-06-26","close":211.3607},{"date":"2019-06-27","close":218.9058},{"date":"2019-06-28","close":221.0114},{"date":"2019-07-01","close":221.2844},{"date":"2019-07-02","close":227.0553},{"date":"2019-07-03","close":229.8043},{"date":"2019-07-05","close":233.2746},{"date":"2019-07-08","close":233.0407},{"date":"2019-07-09","close":233.8791},{"date":"2019-07-10","close":238.3145},{"date":"2019-07-11","close":237.7296},{"date":"2019-07-12","close":237.5054},{"date":"2019-07-15","close":237.252},{"date":"2019-07-16","close":233.9278},{"date":"2019-07-17","close":236.3064},{"date":"2019-07-18","close":235.9554},{"date":"2019-07-19","close":226.9481},{"date":"2019-07-22","close":228.0399},{"date":"2019-07-23","close":226.0513},{"date":"2019-07-24","close":229.2097},{"date":"2019-07-25","close":229.1999},{"date":"2019-07-26","close":229.2779},{"date":"2019-07-29","close":223.8287},{"date":"2019-07-30","close":222.8636},{"date":"2019-07-31","close":234.6882},{"date":"2019-08-01","close":231.8904},{"date":"2019-08-02","close":230.5647},{"date":"2019-08-05","close":215.6012},{"date":"2019-08-06","close":219.6369},{"date":"2019-08-07","close":225.3786},{"date":"2019-08-08","close":234.4152},{"date":"2019-08-09","close":234.5614},{"date":"2019-08-12","close":232.9335},{"date":"2019-08-13","close":237.4469},{"date":"2019-08-14","close":226.4509},{"date":"2019-08-15","close":229.2194},{"date":"2019-08-16","close":235.3413},{"date":"2019-08-19","close":237.5249},{"date":"2019-08-20","close":240.7516},{"date":"2019-08-21","close":245.5574},{"date":"2019-08-22","close":242.3405},{"date":"2019-08-23","close":242.6427},{"date":"2019-08-26","close":246.3178},{"date":"2019-08-27","close":248.6769},{"date":"2019-08-28","close":246.854},{"date":"2019-08-29","close":247.7021},{"date":"2019-08-30","close":243.8223},{"date":"2019-09-03","close":238.1196},{"date":"2019-09-04","close":241.6387},{"date":"2019-09-05","close":246.3276},{"date":"2019-09-06","close":243.3349},{"date":"2019-09-09","close":222.9611},{"date":"2019-09-10","close":205.9992},{"date":"2019-09-11","close":201.4956},{"date":"2019-09-12","close":207.1592},{"date":"2019-09-13","close":204.381},{"date":"2019-09-16","close":205.9699},{"date":"2019-09-17","close":210.0447},{"date":"2019-09-18","close":210.6296},{"date":"2019-09-19","close":213.7978},{"date":"2019-09-20","close":210.5224},{"date":"2019-09-23","close":211.9651},{"date":"2019-09-24","close":203.6694},{"date":"2019-09-25","close":205.9407},{"date":"2019-09-26","close":206.9545},{"date":"2019-09-27","close":201.2031},{"date":"2019-09-30","close":204.2153},{"date":"2019-10-01","close":202.7043},{"date":"2019-10-02","close":199.4192},{"date":"2019-10-03","close":203.8643},{"date":"2019-10-04","close":208.8944},{"date":"2019-10-07","close":208.9041},{"date":"2019-10-08","close":202.3728},{"date":"2019-10-09","close":209.8887},{"date":"2019-10-10","close":208.7872},{"date":"2019-10-11","close":214.4899},{"date":"2019-10-14","close":214.8506},{"date":"2019-10-15","close":215.3185},{"date":"2019-10-16","close":206.7693},{"date":"2019-10-17","close":204.8976},{"date":"2019-10-18","close":197.8692},{"date":"2019-10-21","close":200.8424},{"date":"2019-10-22","close":185.8009},{"date":"2019-10-23","close":189.7099},{"date":"2019-10-24","close":198.3761},{"date":"2019-10-25","close":204.3908},{"date":"2019-10-28","close":203.8156},{"date":"2019-10-29","close":203.8936},{"date":"2019-10-30","close":207.6369},{"date":"2019-10-31","close":206.2039},{"date":"2019-11-01","close":208.9139},{"date":"2019-11-04","close":206.7108},{"date":"2019-11-05","close":207.4419},{"date":"2019-11-06","close":208.1828},{"date":"2019-11-07","close":207.6369},{"date":"2019-11-08","close":212.9204},{"date":"2019-11-11","close":214.6166},{"date":"2019-11-12","close":216.4103},{"date":"2019-11-13","close":220.9139},{"date":"2019-11-14","close":224.9887},{"date":"2019-11-15","close":226.8896},{"date":"2019-11-18","close":229.3364},{"date":"2019-11-19","close":233.4599},{"date":"2019-11-20","close":254.3601},{"date":"2019-11-21","close":254.8768},{"date":"2019-11-22","close":256.6801},{"date":"2019-11-25","close":260.5112},{"date":"2019-11-26","close":267.1985},{"date":"2019-11-27","close":272.6185},{"date":"2019-11-29","close":269.8402},{"date":"2019-12-02","close":262.2659},{"date":"2019-12-03","close":263.6209},{"date":"2019-12-04","close":263.114},{"date":"2019-12-05","close":261.7687},{"date":"2019-12-06","close":262.0222},{"date":"2019-12-09","close":262.0319},{"date":"2019-12-10","close":258.815},{"date":"2019-12-11","close":255.4714},{"date":"2019-12-12","close":248.0725},{"date":"2019-12-13","close":250.5193},{"date":"2019-12-16","close":252.9466},{"date":"2019-12-17","close":250.0514},{"date":"2019-12-18","close":252.8101},{"date":"2019-12-19","close":255.1691},{"date":"2019-12-20","close":256.9044},{"date":"2019-12-23","close":258.3471},{"date":"2019-12-24","close":257.9767},{"date":"2019-12-26","close":261.954},{"date":"2019-12-27","close":262.1197},{"date":"2019-12-30","close":255.8126},{"date":"2019-12-31","close":258.0937},{"date":"2020-01-02","close":264.9564},{"date":"2020-01-03","close":265.8435},{"date":"2020-01-06","close":271.088},{"date":"2020-01-07","close":272.4528},{"date":"2020-01-08","close":275.9913},{"date":"2020-01-09","close":278.1068},{"date":"2020-01-10","close":278.3894},{"date":"2020-01-13","close":287.9914},{"date":"2020-01-14","close":279.296},{"date":"2020-01-15","close":281.8111},{"date":"2020-01-16","close":286.8996},{"date":"2020-01-17","close":288.781},{"date":"2020-01-21","close":292.2318},{"date":"2020-01-22","close":295.6437},{"date":"2020-01-23","close":306.9225},{"date":"2020-01-24","close":306.8834},{"date":"2020-01-27","close":304.6608},{"date":"2020-01-28","close":310.5683},{"date":"2020-01-29","close":313.9411},{"date":"2020-01-30","close":317.4213},{"date":"2020-01-31","close":310.1491},{"date":"2020-02-03","close":315.3254},{"date":"2020-02-04","close":329.2361},{"date":"2020-02-05","close":314.3799},{"date":"2020-02-06","close":283.3902},{"date":"2020-02-07","close":286.1392},{"date":"2020-02-10","close":290.4869},{"date":"2020-02-11","close":287.3383},{"date":"2020-02-12","close":288.898},{"date":"2020-02-13","close":295.6535},{"date":"2020-02-14","close":306.513},{"date":"2020-02-18","close":310.1491},{"date":"2020-02-19","close":316.3099},{"date":"2020-02-20","close":302.5162},{"date":"2020-02-21","close":292.8265},{"date":"2020-02-24","close":288.3228},{"date":"2020-02-25","close":281.6356},{"date":"2020-02-26","close":284.5698},{"date":"2020-02-27","close":274.2757},{"date":"2020-02-28","close":275.5332},{"date":"2020-03-02","close":284.6088},{"date":"2020-03-03","close":275.192},{"date":"2020-03-04","close":286.2952},{"date":"2020-03-05","close":275.153},{"date":"2020-03-06","close":260.9693},{"date":"2020-03-09","close":234.7759},{"date":"2020-03-10","close":233.4502},{"date":"2020-03-11","close":215.1235},{"date":"2020-03-12","close":187.1461},{"date":"2020-03-13","close":220.9139},{"date":"2020-03-16","close":191.3281},{"date":"2020-03-17","close":211.2925},{"date":"2020-03-18","close":187.5459},{"date":"2020-03-19","close":192.5759},{"date":"2020-03-20","close":187.9553},{"date":"2020-03-23","close":174.4345},{"date":"2020-03-24","close":196.5434},{"date":"2020-03-25","close":205.3461},{"date":"2020-03-26","close":223.4388},{"date":"2020-03-27","close":203.6791},{"date":"2020-03-30","close":207.7539},{"date":"2020-03-31","close":196.9236},{"date":"2020-04-01","close":182.7205},{"date":"2020-04-02","close":176.6961},{"date":"2020-04-03","close":160.8553},{"date":"2020-04-06","close":177.2712},{"date":"2020-04-07","close":181.3362},{"date":"2020-04-08","close":197.4793},{"date":"2020-04-09","close":216.4005},{"date":"2020-04-13","close":210.9025},{"date":"2020-04-14","close":222.7564},{"date":"2020-04-15","close":220.6995},{"date":"2020-04-16","close":201.5053},{"date":"2020-04-17","close":219.325},{"date":"2020-04-20","close":216.7612},{"date":"2020-04-21","close":202.9577},{"date":"2020-04-22","close":212.2575},{"date":"2020-04-23","close":206.3404},{"date":"2020-04-24","close":206.4671},{"date":"2020-04-27","close":220.4071},{"date":"2020-04-28","close":230.7304},{"date":"2020-04-29","close":263.2017},{"date":"2020-04-30","close":254.4478},{"date":"2020-05-01","close":235.5753},{"date":"2020-05-04","close":241.8726},{"date":"2020-05-05","close":250.5095},{"date":"2020-05-06","close":248.6184},{"date":"2020-05-07","close":262.0514},{"date":"2020-05-08","close":265.1806},{"date":"2020-05-11","close":267.3837},{"date":"2020-05-12","close":256.8166},{"date":"2020-05-13","close":237.1837},{"date":"2020-05-14","close":246.4445},{"date":"2020-05-15","close":255.0912},{"date":"2020-05-18","close":276.7517},{"date":"2020-05-19","close":272.6477},{"date":"2020-05-20","close":266.5843},{"date":"2020-05-21","close":267.3739},{"date":"2020-05-22","close":262.5681},{"date":"2020-05-26","close":273.2423},{"date":"2020-05-27","close":279.8321},{"date":"2020-05-28","close":279.9783},{"date":"2020-05-29","close":289.7461},{"date":"2020-06-01","close":297.9151},{"date":"2020-06-02","close":299.1141},{"date":"2020-06-03","close":299.2506},{"date":"2020-06-04","close":295.5365},{"date":"2020-06-05","close":321.4765},{"date":"2020-06-08","close":322.6853},{"date":"2020-06-09","close":319.3514},{"date":"2020-06-10","close":323.1532},{"date":"2020-06-11","close":288.235},{"date":"2020-06-12","close":295.1758},{"date":"2020-06-15","close":299.9719},{"date":"2020-06-16","close":304.7681},{"date":"2020-06-17","close":301.2392},{"date":"2020-06-18","close":308.3359},{"date":"2020-06-19","close":310.1491},{"date":"2020-06-22","close":314.5358},{"date":"2020-06-23","close":321.3401},{"date":"2020-06-24","close":304.6998},{"date":"2020-06-25","close":309.0572},{"date":"2020-06-26","close":298.6559},{"date":"2020-06-29","close":292.7973},{"date":"2020-06-30","close":301.9314},{"date":"2020-07-01","close":312.1962},{"date":"2020-07-02","close":313.4049},{"date":"2020-07-06","close":313.3173},{"date":"2020-07-07","close":305.8306},{"date":"2020-07-08","close":311.1045},{"date":"2020-07-09","close":306.1036},{"date":"2020-07-10","close":301.2197},{"date":"2020-07-13","close":282.9418},{"date":"2020-07-14","close":279.2277},{"date":"2020-07-15","close":286.7826},{"date":"2020-07-16","close":282.9905},{"date":"2020-07-17","close":287.6405},{"date":"2020-07-20","close":295.1758},{"date":"2020-07-21","close":286.4999},{"date":"2020-07-22","close":290.5552},{"date":"2020-07-23","close":283.868},{"date":"2020-07-24","close":279.7444},{"date":"2020-07-27","close":282.9808},{"date":"2020-07-28","close":279.5689},{"date":"2020-07-29","close":287.0068},{"date":"2020-07-30","close":279.3155},{"date":"2020-07-31","close":277.2099},{"date":"2020-08-03","close":280.8264},{"date":"2020-08-04","close":278.3114},{"date":"2020-08-05","close":294.4447},{"date":"2020-08-06","close":291.1401},{"date":"2020-08-07","close":289.1904},{"date":"2020-08-10","close":282.1523},{"date":"2020-08-11","close":278.3017},{"date":"2020-08-12","close":280.4561},{"date":"2020-08-13","close":294.279},{"date":"2020-08-14","close":295.439},{"date":"2020-08-17","close":291.5203},{"date":"2020-08-18","close":284.95},{"date":"2020-08-19","close":285.6226},{"date":"2020-08-20","close":286.0417},{"date":"2020-08-21","close":279.9783},{"date":"2020-08-24","close":277.2684},{"date":"2020-08-25","close":280.0368},{"date":"2020-08-26","close":288.3911},{"date":"2020-08-27","close":285.6226},{"date":"2020-08-28","close":292.2903},{"date":"2020-08-31","close":291.9199},{"date":"2020-09-01","close":299.777},{"date":"2020-09-02","close":297.6129},{"date":"2020-09-03","close":276.8492},{"date":"2020-09-04","close":263.9328},{"date":"2020-09-08","close":265.6485},{"date":"2020-09-09","close":273.1157},{"date":"2020-09-10","close":268.5534},{"date":"2020-09-11","close":258.8052},{"date":"2020-09-14","close":265.7752},{"date":"2020-09-15","close":273.0377},{"date":"2020-09-16","close":273.4861},{"date":"2020-09-17","close":271.9069},{"date":"2020-09-18","close":266.8086},{"date":"2020-09-21","close":267.4129},{"date":"2020-09-22","close":273.0279},{"date":"2020-09-23","close":268.5925},{"date":"2020-09-24","close":266.5258},{"date":"2020-09-25","close":276.5567},{"date":"2020-09-28","close":283.5072},{"date":"2020-09-29","close":296.1799},{"date":"2020-09-30","close":303.4617},{"date":"2020-10-01","close":312.3717},{"date":"2020-10-02","close":323.1825},{"date":"2020-10-05","close":334.2369},{"date":"2020-10-06","close":330.7373},{"date":"2020-10-07","close":342.9713},{"date":"2020-10-08","close":350.4774},{"date":"2020-10-09","close":356.7846},{"date":"2020-10-12","close":357.6034},{"date":"2020-10-13","close":364.3687},{"date":"2020-10-14","close":363.5498},{"date":"2020-10-15","close":366.445},{"date":"2020-10-16","close":372.1867},{"date":"2020-10-19","close":373.4735},{"date":"2020-10-20","close":374.9941},{"date":"2020-10-21","close":366.601},{"date":"2020-10-22","close":367.8293},{"date":"2020-10-23","close":378.8642},{"date":"2020-10-26","close":368.8918},{"date":"2020-10-27","close":373.064},{"date":"2020-10-28","close":362.1948},{"date":"2020-10-29","close":363.6961},{"date":"2020-10-30","close":354.9226},{"date":"2020-11-02","close":351.5205},{"date":"2020-11-03","close":359.8455},{"date":"2020-11-04","close":387.4231},{"date":"2020-11-05","close":363.8618},{"date":"2020-11-06","close":378.3476},{"date":"2020-11-09","close":394.8513},{"date":"2020-11-10","close":368.1705},{"date":"2020-11-11","close":371.8553},{"date":"2020-11-12","close":370.4125},{"date":"2020-11-13","close":372.1087},{"date":"2020-11-16","close":369.779},{"date":"2020-11-17","close":372.0502},{"date":"2020-11-18","close":370.6952},{"date":"2020-11-19","close":382.7538},{"date":"2020-11-20","close":382.822},{"date":"2020-11-23","close":392.3557},{"date":"2020-11-24","close":390.3964},{"date":"2020-11-25","close":396.9179},{"date":"2020-11-27","close":406.2762},{"date":"2020-11-30","close":406.5783},{"date":"2020-12-01","close":405.2429},{"date":"2020-12-02","close":409.035},{"date":"2020-12-03","close":417.6914},{"date":"2020-12-04","close":426.1431},{"date":"2020-12-07","close":425.9968},{"date":"2020-12-08","close":428.9311},{"date":"2020-12-09","close":411.0431},{"date":"2020-12-10","close":416.2389},{"date":"2020-12-11","close":413.2169},{"date":"2020-12-14","close":415.2543},{"date":"2020-12-15","close":414.5914},{"date":"2020-12-16","close":412.632},{"date":"2020-12-17","close":430.6759},{"date":"2020-12-18","close":428.7654},{"date":"2020-12-21","close":434.3706},{"date":"2020-12-22","close":453.4185},{"date":"2020-12-23","close":452.6777},{"date":"2020-12-24","close":450.4941},{"date":"2020-12-28","close":451.9174},{"date":"2020-12-29","close":436.3202},{"date":"2020-12-30","close":436.6321},{"date":"2020-12-31","close":440.8628},{"date":"2021-01-04","close":416.9602},{"date":"2021-01-05","close":416.1317},{"date":"2021-01-06","close":403.4687},{"date":"2021-01-07","close":420.8693},{"date":"2021-01-08","close":430.0229},{"date":"2021-01-11","close":416.4046},{"date":"2021-01-12","close":410.2047},{"date":"2021-01-13","close":405.0869},{"date":"2021-01-14","close":402.5914},{"date":"2021-01-15","close":388.9536},{"date":"2021-01-19","close":387.3257},{"date":"2021-01-20","close":398.4776},{"date":"2021-01-21","close":394.3444},{"date":"2021-01-22","close":399.4817},{"date":"2021-01-25","close":399.8911},{"date":"2021-01-26","close":382.3151},{"date":"2021-01-27","close":366.9811},{"date":"2021-01-28","close":377.0511},{"date":"2021-01-29","close":370.1786},{"date":"2021-02-01","close":386.4678},{"date":"2021-02-02","close":401.6945},{"date":"2021-02-03","close":405.0089},{"date":"2021-02-04","close":417.3795},{"date":"2021-02-05","close":423.2868},{"date":"2021-02-08","close":418.6662},{"date":"2021-02-09","close":422.117},{"date":"2021-02-10","close":414.9813},{"date":"2021-02-11","close":397.0641},{"date":"2021-02-12","close":402.5816},{"date":"2021-02-16","close":380.1704},{"date":"2021-02-17","close":381.8862},{"date":"2021-02-18","close":391.4394},{"date":"2021-02-19","close":390.0552},{"date":"2021-02-22","close":371.1534},{"date":"2021-02-23","close":367.8584},{"date":"2021-02-24","close":377.2265},{"date":"2021-02-25","close":359.0364},{"date":"2021-02-26","close":364.8171},{"date":"2021-03-01","close":377.207},{"date":"2021-03-02","close":370.6367},{"date":"2021-03-03","close":353.9381},{"date":"2021-03-04","close":339.9104},{"date":"2021-03-05","close":366.0746},{"date":"2021-03-08","close":357.0087},{"date":"2021-03-09","close":369.7107},{"date":"2021-03-10","close":368.2289},{"date":"2021-03-11","close":380.0242},{"date":"2021-03-12","close":374.6238},{"date":"2021-03-15","close":383.9235},{"date":"2021-03-16","close":370.627},{"date":"2021-03-17","close":375.0137},{"date":"2021-03-18","close":356.1606},{"date":"2021-03-19","close":363.1501},{"date":"2021-03-22","close":369.2136},{"date":"2021-03-23","close":364.4759},{"date":"2021-03-24","close":355.1956},{"date":"2021-03-25","close":353.9088},{"date":"2021-03-26","close":363.2281},{"date":"2021-03-29","close":355.2541},{"date":"2021-03-30","close":351.1208},{"date":"2021-03-31","close":360.7422},{"date":"2021-04-01","close":367.2639},{"date":"2021-04-05","close":368.2484},{"date":"2021-04-06","close":368.4629},{"date":"2021-04-07","close":362.6335},{"date":"2021-04-08","close":369.4962},{"date":"2021-04-09","close":371.6311},{"date":"2021-04-12","close":371.4166},{"date":"2021-04-13","close":379.8975},{"date":"2021-04-14","close":376.7196},{"date":"2021-04-15","close":388.1543},{"date":"2021-04-16","close":388.437},{"date":"2021-04-19","close":383.2801},{"date":"2021-04-20","close":372.7911},{"date":"2021-04-21","close":378.4743},{"date":"2021-04-22","close":380.1998},{"date":"2021-04-23","close":389.5288},{"date":"2021-04-26","close":390.8643},{"date":"2021-04-27","close":390.1624},{"date":"2021-04-28","close":391.0008},{"date":"2021-04-29","close":384.3134},{"date":"2021-04-30","close":374.731},{"date":"2021-05-03","close":369.3597},{"date":"2021-05-04","close":345.3792},{"date":"2021-05-05","close":332.5017},{"date":"2021-05-06","close":318.9127},{"date":"2021-05-07","close":319.3319},{"date":"2021-05-10","close":309.2132},{"date":"2021-05-11","close":313.2003},{"date":"2021-05-12","close":297.7981},{"date":"2021-05-13","close":301.1515},{"date":"2021-05-14","close":318.0939},{"date":"2021-05-17","close":314.0874},{"date":"2021-05-18","close":313.8436},{"date":"2021-05-19","close":311.894},{"date":"2021-05-20","close":323.4651},{"date":"2021-05-21","close":321.9249},{"date":"2021-05-24","close":327.9688},{"date":"2021-05-25","close":321.691},{"date":"2021-05-26","close":327.0817},{"date":"2021-05-27","close":322.6366},{"date":"2021-05-28","close":321.301},{"date":"2021-06-01","close":317.275},{"date":"2021-06-02","close":316.6317},{"date":"2021-06-03","close":311.3676},{"date":"2021-06-04","close":314.1653},{"date":"2021-06-07","close":312.1767},{"date":"2021-06-08","close":318.1036},{"date":"2021-06-09","close":319.4294},{"date":"2021-06-10","close":326.9647},{"date":"2021-06-11","close":331.4392},{"date":"2021-06-14","close":332.4335},{"date":"2021-06-15","close":326.7113},{"date":"2021-06-16","close":324.1183},{"date":"2021-06-17","close":339.7252},{"date":"2021-06-18","close":343.4685},{"date":"2021-06-21","close":347.7187},{"date":"2021-06-22","close":352.4563},{"date":"2021-06-23","close":355.9267},{"date":"2021-06-24","close":358.1006},{"date":"2021-06-25","close":359.514},{"date":"2021-06-28","close":364.0957},{"date":"2021-06-29","close":364.5343},{"date":"2021-06-30","close":354.3183},{"date":"2021-07-01","close":364.1834},{"date":"2021-07-02","close":374.1948},{"date":"2021-07-06","close":378.3086},{"date":"2021-07-07","close":377.4703},{"date":"2021-07-08","close":372.8594},{"date":"2021-07-09","close":373.9317},{"date":"2021-07-12","close":366.6595},{"date":"2021-07-13","close":362.653},{"date":"2021-07-14","close":360.6838},{"date":"2021-07-15","close":360.6156},{"date":"2021-07-16","close":363.4621},{"date":"2021-07-19","close":358.1492},{"date":"2021-07-20","close":369.0575},{"date":"2021-07-21","close":373.376},{"date":"2021-07-22","close":375.8326},{"date":"2021-07-23","close":385.9317},{"date":"2021-07-26","close":381.4572},{"date":"2021-07-27","close":378.7765},{"date":"2021-07-28","close":385.2883},{"date":"2021-07-29","close":389.9479},{"date":"2021-07-30","close":389.9284},{"date":"2021-08-02","close":389.87},{"date":"2021-08-03","close":389.9675},{"date":"2021-08-04","close":431.7093},{"date":"2021-08-05","close":445.7564},{"date":"2021-08-06","close":454.7053},{"date":"2021-08-09","close":456.7622},{"date":"2021-08-10","close":446.7996},{"date":"2021-08-11","close":452.005},{"date":"2021-08-12","close":460.6516},{"date":"2021-08-13","close":452.0538},{"date":"2021-08-16","close":461.5193},{"date":"2021-08-17","close":450.884},{"date":"2021-08-18","close":447.6671},{"date":"2021-08-19","close":445.5713},{"date":"2021-08-20","close":457.6005},{"date":"2021-08-23","close":464.8142},{"date":"2021-08-24","close":473.3536},{"date":"2021-08-25","close":471.9402},{"date":"2021-08-26","close":469.0352},{"date":"2021-08-27","close":472.4958},{"date":"2021-08-30","close":476.5413},{"date":"2021-08-31","close":476.59},{"date":"2021-09-01","close":479.612},{"date":"2021-09-02","close":488.1904},{"date":"2021-09-03","close":483.7647},{"date":"2021-09-07","close":471.131},{"date":"2021-09-08","close":466.14},{"date":"2021-09-09","close":468.0116},{"date":"2021-09-10","close":463.6541},{"date":"2021-09-13","close":453.8767},{"date":"2021-09-14","close":456.2358},{"date":"2021-09-15","close":463.04},{"date":"2021-09-16","close":469.8638},{"date":"2021-09-17","close":470.2245},{"date":"2021-09-20","close":471.8037},{"date":"2021-09-21","close":480.1287},{"date":"2021-09-22","close":487.8492},{"date":"2021-09-23","close":498.3871},{"date":"2021-09-24","close":502.5008},{"date":"2021-09-27","close":494.2538},{"date":"2021-09-28","close":476.1124},{"date":"2021-09-29","close":482.5365},{"date":"2021-09-30","close":483.2675},{"date":"2021-10-01","close":492.8793},{"date":"2021-10-04","close":482.1465},{"date":"2021-10-05","close":485.5486},{"date":"2021-10-06","close":494.7119},{"date":"2021-10-07","close":498.8062},{"date":"2021-10-08","close":492.3431},{"date":"2021-10-11","close":489.0678},{"date":"2021-10-12","close":496.5836},{"date":"2021-10-13","close":503.3294},{"date":"2021-10-14","close":511.0013},{"date":"2021-10-15","close":505.708},{"date":"2021-10-18","close":508.0475},{"date":"2021-10-19","close":505.6299},{"date":"2021-10-20","close":499.7225},{"date":"2021-10-21","close":520.4861},{"date":"2021-10-22","close":522.3287},{"date":"2021-10-25","close":525.3603},{"date":"2021-10-26","close":523.6642},{"date":"2021-10-27","close":517.9517},{"date":"2021-10-28","close":523.7909},{"date":"2021-10-29","close":534.0557},{"date":"2021-11-01","close":532.8177},{"date":"2021-11-02","close":539.3002},{"date":"2021-11-03","close":499.4301},{"date":"2021-11-04","close":499.1084},{"date":"2021-11-05","close":491.6998},{"date":"2021-11-08","close":498.5431},{"date":"2021-11-09","close":494.556},{"date":"2021-11-10","close":479.2221},{"date":"2021-11-11","close":475.7225},{"date":"2021-11-12","close":477.8963},{"date":"2021-11-15","close":471.8914},{"date":"2021-11-16","close":473.763},{"date":"2021-11-17","close":465.0579},{"date":"2021-11-18","close":457.5811},{"date":"2021-11-19","close":458.6729},{"date":"2021-11-22","close":441.3112},{"date":"2021-11-23","close":437.0805},{"date":"2021-11-24","close":440.9115},{"date":"2021-11-26","close":426.8156},{"date":"2021-11-29","close":436.1642},{"date":"2021-11-30","close":426.4647},{"date":"2021-12-01","close":411.4623},{"date":"2021-12-02","close":428.0244},{"date":"2021-12-03","close":407.3095},{"date":"2021-12-06","close":408.0503},{"date":"2021-12-07","close":424.4273},{"date":"2021-12-08","close":424.7685},{"date":"2021-12-09","close":413.6458},{"date":"2021-12-10","close":409.152},{"date":"2021-12-13","close":404.9991},{"date":"2021-12-14","close":394.9196},{"date":"2021-12-15","close":404.4436},{"date":"2021-12-16","close":389.3143},{"date":"2021-12-17","close":396.5768},{"date":"2021-12-20","close":390.4549},{"date":"2021-12-21","close":406.2567},{"date":"2021-12-22","close":411.1308},{"date":"2021-12-23","close":413.1584},{"date":"2021-12-27","close":415.6248},{"date":"2021-12-28","close":410.3899},{"date":"2021-12-29","close":406.7051},{"date":"2021-12-30","close":407.1828},{"date":"2021-12-31","close":404.736},{"date":"2022-01-03","close":394.744},{"date":"2022-01-04","close":382.0031},{"date":"2022-01-05","close":351.852},{"date":"2022-01-06","close":347.8454},{"date":"2022-01-07","close":346.8414},{"date":"2022-01-10","close":354.8544},{"date":"2022-01-11","close":357.9543},{"date":"2022-01-12","close":349.0542},{"date":"2022-01-13","close":333.925},{"date":"2022-01-14","close":325.5805},{"date":"2022-01-18","close":314.6041},{"date":"2022-01-19","close":321.4571},{"date":"2022-01-20","close":320.0045},{"date":"2022-01-21","close":302.1945},{"date":"2022-01-24","close":318.0743},{"date":"2022-01-25","close":296.9988},{"date":"2022-01-26","close":294.4545},{"date":"2022-01-27","close":293.4017},{"date":"2022-01-28","close":309.2425},{"date":"2022-01-31","close":326.8575},{"date":"2022-02-01","close":329.5383},{"date":"2022-02-02","close":317.3628},{"date":"2022-02-03","close":306.7567},{"date":"2022-02-04","close":317.5577},{"date":"2022-02-07","close":320.3067},{"date":"2022-02-08","close":326.5749},{"date":"2022-02-09","close":355.7512},{"date":"2022-02-10","close":355.2151},{"date":"2022-02-11","close":340.7585},{"date":"2022-02-14","close":337.0151},{"date":"2022-02-15","close":339.423},{"date":"2022-02-16","close":335.8064},{"date":"2022-02-17","close":319.4684},{"date":"2022-02-18","close":310.5488},{"date":"2022-02-22","close":312.6056},{"date":"2022-02-23","close":306.9615},{"date":"2022-02-24","close":316.3294},{"date":"2022-02-25","close":327.189},{"date":"2022-02-28","close":330.6691},{"date":"2022-03-01","close":326.1752},{"date":"2022-03-02","close":329.6845},{"date":"2022-03-03","close":315.7933},{"date":"2022-03-04","close":310.5195},{"date":"2022-03-07","close":293.7526},{"date":"2022-03-08","close":287.1628},{"date":"2022-03-09","close":303.3741},{"date":"2022-03-10","close":301.8728},{"date":"2022-03-11","close":295.5853},{"date":"2022-03-14","close":290.1652},{"date":"2022-03-15","close":298.305},{"date":"2022-03-16","close":318.9809},{"date":"2022-03-17","close":334.4709},{"date":"2022-03-18","close":349.9803},{"date":"2022-03-21","close":343.0103},{"date":"2022-03-22","close":348.2451},{"date":"2022-03-23","close":335.6114},{"date":"2022-03-24","close":340.0664},{"date":"2022-03-25","close":332.6674},{"date":"2022-03-28","close":339.306},{"date":"2022-03-29","close":350.653},{"date":"2022-03-30","close":338.5164},{"date":"2022-03-31","close":337.6585},{"date":"2022-04-01","close":342.1427},{"date":"2022-04-04","close":349.6099},{"date":"2022-04-05","close":345.2329},{"date":"2022-04-06","close":326.6138},{"date":"2022-04-07","close":319.8097},{"date":"2022-04-08","close":315.5398},{"date":"2022-04-11","close":308.7551},{"date":"2022-04-12","close":309.457},{"date":"2022-04-13","close":316.8948},{"date":"2022-04-14","close":311.3189},{"date":"2022-04-18","close":300.6835},{"date":"2022-04-19","close":310.9387},{"date":"2022-04-20","close":304.0467},{"date":"2022-04-21","close":296.2384},{"date":"2022-04-22","close":288.5179},{"date":"2022-04-25","close":295.8192},{"date":"2022-04-26","close":277.6291},{"date":"2022-04-27","close":275.2017},{"date":"2022-04-28","close":287.9037},{"date":"2022-04-29","close":274.3829},{"date":"2022-05-02","close":285.3497},{"date":"2022-05-03","close":281.1969},{"date":"2022-05-04","close":319.9363},{"date":"2022-05-05","close":293.4698},{"date":"2022-05-06","close":287.8062},{"date":"2022-05-09","close":273.1157},{"date":"2022-05-10","close":276.8297},{"date":"2022-05-11","close":259.4389},{"date":"2022-05-12","close":268.066},{"date":"2022-05-13","close":281.2944},{"date":"2022-05-16","close":272.7647},{"date":"2022-05-17","close":274.5486},{"date":"2022-05-18","close":262.1683},{"date":"2022-05-19","close":262.8702},{"date":"2022-05-20","close":269.8207},{"date":"2022-05-23","close":267.4714},{"date":"2022-05-24","close":259.975},{"date":"2022-05-25","close":267.9394},{"date":"2022-05-26","close":274.5974},{"date":"2022-05-27","close":286.8703},{"date":"2022-05-31","close":277.1807},{"date":"2022-06-01","close":275.075},{"date":"2022-06-02","close":295.4684},{"date":"2022-06-03","close":291.0036},{"date":"2022-06-06","close":294.4057},{"date":"2022-06-07","close":299.5722},{"date":"2022-06-08","close":304.1442},{"date":"2022-06-09","close":294.7859},{"date":"2022-06-10","close":286.9776},{"date":"2022-06-13","close":261.7394},{"date":"2022-06-14","close":263.6403},{"date":"2022-06-15","close":266.9255},{"date":"2022-06-16","close":253.4243},{"date":"2022-06-17","close":258.1619},{"date":"2022-06-21","close":265.1416},{"date":"2022-06-22","close":266.2919},{"date":"2022-06-23","close":278.9353},{"date":"2022-06-24","close":298.812},{"date":"2022-06-27","close":292.5244},{"date":"2022-06-28","close":279.4228},{"date":"2022-06-29","close":277.0247},{"date":"2022-06-30","close":273.0668},{"date":"2022-07-01","close":283.8387},{"date":"2022-07-05","close":305.4017},{"date":"2022-07-06","close":304.8655},{"date":"2022-07-07","close":317.8015},{"date":"2022-07-08","close":315.15},{"date":"2022-07-11","close":311.8842},{"date":"2022-07-12","close":289.3269},{"date":"2022-07-13","close":287.9426},{"date":"2022-07-14","close":283.4195},{"date":"2022-07-15","close":294.2303},{"date":"2022-07-18","close":292.2318},{"date":"2022-07-19","close":303.647},{"date":"2022-07-20","close":317.743},{"date":"2022-07-21","close":322.6366},{"date":"2022-07-22","close":316.3587},{"date":"2022-07-25","close":309.0572},{"date":"2022-07-26","close":295.2831},{"date":"2022-07-27","close":312.1377},{"date":"2022-07-28","close":318.3474},{"date":"2022-07-29","close":322.1687},{"date":"2022-08-01","close":323.6991},{"date":"2022-08-02","close":329.3531},{"date":"2022-08-03","close":343.4587},{"date":"2022-08-04","close":351.6862},{"date":"2022-08-05","close":360.6936},{"date":"2022-08-08","close":358.7244},{"date":"2022-08-09","close":362.1363},{"date":"2022-08-10","close":367.8293},{"date":"2022-08-11","close":368.3849},{"date":"2022-08-12","close":383.9918},{"date":"2022-08-15","close":388.8659},{"date":"2022-08-16","close":386.9942},{"date":"2022-08-17","close":380.8431},{"date":"2022-08-18","close":377.2558},{"date":"2022-08-19","close":367.5173},{"date":"2022-08-22","close":358.627},{"date":"2022-08-23","close":359.4068},{"date":"2022-08-24","close":362.0973},{"date":"2022-08-25","close":364.7196},{"date":"2022-08-26","close":351.5205},{"date":"2022-08-29","close":342.3376},{"date":"2022-08-30","close":348.2939},{"date":"2022-08-31","close":342.3572},{"date":"2022-09-01","close":337.8437},{"date":"2022-09-02","close":335.7869},{"date":"2022-09-06","close":337.2102},{"date":"2022-09-07","close":347.1923},{"date":"2022-09-08","close":355.3808},{"date":"2022-09-09","close":360.8495},{"date":"2022-09-12","close":366.2306},{"date":"2022-09-13","close":352.2711},{"date":"2022-09-14","close":354.8739},{"date":"2022-09-15","close":342.7276},{"date":"2022-09-16","close":340.7974},{"date":"2022-09-19","close":342.6009},{"date":"2022-09-20","close":338.1849},{"date":"2022-09-21","close":334.6366},{"date":"2022-09-22","close":320.1898},{"date":"2022-09-23","close":317.548},{"date":"2022-09-26","close":312.8493},{"date":"2022-09-27","close":320.024},{"date":"2022-09-28","close":333.1743},{"date":"2022-09-29","close":326.0095},{"date":"2022-09-30","close":321.6812},{"date":"2022-10-03","close":328.1638},{"date":"2022-10-04","close":340.8169},{"date":"2022-10-05","close":342.8154},{"date":"2022-10-06","close":344.6968},{"date":"2022-10-07","close":329.8795},{"date":"2022-10-10","close":315.8225},{"date":"2022-10-11","close":311.3773},{"date":"2022-10-12","close":303.5301},{"date":"2022-10-13","close":305.5479},{"date":"2022-10-14","close":291.2083},{"date":"2022-10-17","close":307.712},{"date":"2022-10-18","close":320.8527},{"date":"2022-10-19","close":312.4301},{"date":"2022-10-20","close":310.2953},{"date":"2022-10-21","close":314.877},{"date":"2022-10-24","close":315.8615},{"date":"2022-10-25","close":328.6707},{"date":"2022-10-26","close":322.7048},{"date":"2022-10-27","close":325.4051},{"date":"2022-10-28","close":333.0184},{"date":"2022-10-31","close":337.2881},{"date":"2022-11-01","close":334.0809},{"date":"2022-11-02","close":308.4821},{"date":"2022-11-03","close":318.1134},{"date":"2022-11-04","close":298.4902},{"date":"2022-11-07","close":288.7517},{"date":"2022-11-08","close":297.184},{"date":"2022-11-09","close":291.9687},{"date":"2022-11-10","close":321.4472},{"date":"2022-11-11","close":331.7804},{"date":"2022-11-14","close":321.5155},{"date":"2022-11-15","close":338.4481},{"date":"2022-11-16","close":329.1873},{"date":"2022-11-17","close":310.3246},{"date":"2022-11-18","close":308.4237},{"date":"2022-11-21","close":307.2051},{"date":"2022-11-22","close":311.3383},{"date":"2022-11-23","close":318.9712},{"date":"2022-11-25","close":318.864},{"date":"2022-11-28","close":317.0411},{"date":"2022-11-29","close":313.8729},{"date":"2022-11-30","close":330.5618},{"date":"2022-12-01","close":337.5025},{"date":"2022-12-02","close":331.3124},{"date":"2022-12-05","close":307.5268},{"date":"2022-12-06","close":304.7974},{"date":"2022-12-07","close":301.1905},{"date":"2022-12-08","close":310.734},{"date":"2022-12-09","close":306.2206},{"date":"2022-12-12","close":317.7332},{"date":"2022-12-13","close":320.4919},{"date":"2022-12-14","close":319.4684},{"date":"2022-12-15","close":307.0004},{"date":"2022-12-16","close":303.5593},{"date":"2022-12-19","close":301.7949},{"date":"2022-12-20","close":296.1701},{"date":"2022-12-21","close":302.5455},{"date":"2022-12-22","close":296.141},{"date":"2022-12-23","close":297.4862},{"date":"2022-12-27","close":294.0255},{"date":"2022-12-28","close":295.0101},{"date":"2022-12-29","close":304.0175},{"date":"2022-12-30","close":302.4967},{"date":"2023-01-03","close":296.9597},{"date":"2023-01-04","close":296.2481},{"date":"2023-01-05","close":287.2018},{"date":"2023-01-06","close":279.4325},{"date":"2023-01-09","close":285.2229},{"date":"2023-01-10","close":290.8281},{"date":"2023-01-11","close":296.5893},{"date":"2023-01-12","close":296.6186},{"date":"2023-01-13","close":296.794},{"date":"2023-01-17","close":302.487},{"date":"2023-01-18","close":303.92},{"date":"2023-01-19","close":297.1255},{"date":"2023-01-20","close":305.5674},{"date":"2023-01-23","close":313.9606},{"date":"2023-01-24","close":311.8647},{"date":"2023-01-25","close":306.6787},{"date":"2023-01-26","close":313.366},{"date":"2023-01-27","close":314.1264},{"date":"2023-01-30","close":307.8095},{"date":"2023-01-31","close":315.7836},{"date":"2023-02-01","close":332.1898},{"date":"2023-02-02","close":343.5367},{"date":"2023-02-03","close":328.9436},{"date":"2023-02-06","close":321.3887},{"date":"2023-02-07","close":335.8454},{"date":"2023-02-08","close":313.1223},{"date":"2023-02-09","close":314.3603},{"date":"2023-02-10","close":309.1061},{"date":"2023-02-13","close":314.6235},{"date":"2023-02-14","close":316.5146},{"date":"2023-02-15","close":311.9427},{"date":"2023-02-16","close":299.7088},{"date":"2023-02-17","close":296.2384},{"date":"2023-02-21","close":289.0442},{"date":"2023-02-22","close":291.413},{"date":"2023-02-23","close":292.3781},{"date":"2023-02-24","close":286.0321},{"date":"2023-02-27","close":286.7143},{"date":"2023-02-28","close":281.7818},{"date":"2023-03-01","close":277.3463},{"date":"2023-03-02","close":280.1051},{"date":"2023-03-03","close":284.1994},{"date":"2023-03-06","close":285.3594},{"date":"2023-03-07","close":280.1636},{"date":"2023-03-08","close":281.5576},{"date":"2023-03-09","close":278.5551},{"date":"2023-03-10","close":266.3991},{"date":"2023-03-13","close":267.6274},{"date":"2023-03-14","close":273.4471},{"date":"2023-03-15","close":270.8832},{"date":"2023-03-16","close":273.0084},{"date":"2023-03-17","close":269.967},{"date":"2023-03-20","close":263.5624},{"date":"2023-03-21","close":270.3666},{"date":"2023-03-22","close":260.131},{"date":"2023-03-23","close":265.4633},{"date":"2023-03-24","close":264.7224},{"date":"2023-03-27","close":265.6193},{"date":"2023-03-28","close":266.1554},{"date":"2023-03-29","close":278.6721},{"date":"2023-03-30","close":288.8298},{"date":"2023-03-31","close":296.3554},{"date":"2023-04-03","close":291.101},{"date":"2023-04-04","close":285.4081},{"date":"2023-04-05","close":278.4089},{"date":"2023-04-06","close":282.162},{"date":"2023-04-10","close":286.9678},{"date":"2023-04-11","close":288.4593},{"date":"2023-04-12","close":286.8021},{"date":"2023-04-13","close":295.3026},{"date":"2023-04-14","close":295.517},{"date":"2023-04-17","close":299.5138},{"date":"2023-04-18","close":297.5739},{"date":"2023-04-19","close":297.2814},{"date":"2023-04-20","close":292.2709},{"date":"2023-04-21","close":292.9824},{"date":"2023-04-24","close":291.0231},{"date":"2023-04-25","close":281.4406},{"date":"2023-04-26","close":278.5064},{"date":"2023-04-27","close":281.6258},{"date":"2023-04-28","close":283.0588},{"date":"2023-05-01","close":290.0581},{"date":"2023-05-02","close":281.4796},{"date":"2023-05-03","close":286.305},{"date":"2023-05-04","close":272.9401},{"date":"2023-05-05","close":265.7655},{"date":"2023-05-08","close":267.4714},{"date":"2023-05-09","close":261.9734},{"date":"2023-05-10","close":266.3016},{"date":"2023-05-11","close":258.6298},{"date":"2023-05-12","close":261.7492},{"date":"2023-05-15","close":264.8784},{"date":"2023-05-16","close":258.6103},{"date":"2023-05-17","close":265.9409},{"date":"2023-05-18","close":275.1433},{"date":"2023-05-19","close":278.175},{"date":"2023-05-22","close":281.9183},{"date":"2023-05-23","close":276.82},{"date":"2023-05-24","close":273.7688},{"date":"2023-05-25","close":271.9946},{"date":"2023-05-26","close":274.2446},{"date":"2023-05-30","close":273.1415},{"date":"2023-05-31","close":273.4442},{"date":"2023-06-01","close":274.4008},{"date":"2023-06-02","close":286.3194},{"date":"2023-06-05","close":298.6284},{"date":"2023-06-06","close":300.1024},{"date":"2023-06-07","close":295.7195},{"date":"2023-06-08","close":297.7303},{"date":"2023-06-09","close":297.4278},{"date":"2023-06-12","close":305.1099},{"date":"2023-06-13","close":315.0371},{"date":"2023-06-14","close":312.2747},{"date":"2023-06-15","close":316.2183},{"date":"2023-06-16","close":312.2845},{"date":"2023-06-20","close":314.7638},{"date":"2023-06-21","close":304.983},{"date":"2023-06-22","close":299.4288},{"date":"2023-06-23","close":298.892},{"date":"2023-06-26","close":303.3821},{"date":"2023-06-27","close":306.4764},{"date":"2023-06-28","close":304.778},{"date":"2023-06-29","close":306.1934},{"date":"2023-06-30","close":313.5729},{"date":"2023-07-03","close":311.9916},{"date":"2023-07-05","close":310.3029},{"date":"2023-07-06","close":316.15},{"date":"2023-07-07","close":316.7649},{"date":"2023-07-10","close":326.8776},{"date":"2023-07-11","close":330.7236},{"date":"2023-07-12","close":332.7637},{"date":"2023-07-13","close":341.305},{"date":"2023-07-14","close":346.537},{"date":"2023-07-17","close":350.422},{"date":"2023-07-18","close":355.0684},{"date":"2023-07-19","close":356.7474},{"date":"2023-07-20","close":349.0749},{"date":"2023-07-21","close":341.8222},{"date":"2023-07-24","close":342.6032},{"date":"2023-07-25","close":345.3753},{"date":"2023-07-26","close":349.4556},{"date":"2023-07-27","close":352.4718},{"date":"2023-07-28","close":359.666},{"date":"2023-07-31","close":359.9588},{"date":"2023-08-01","close":361.9306},{"date":"2023-08-02","close":292.4689},{"date":"2023-08-03","close":289.8626},{"date":"2023-08-04","close":283.4886},{"date":"2023-08-07","close":286.1143},{"date":"2023-08-08","close":284.6013},{"date":"2023-08-09","close":280.0331},{"date":"2023-08-10","close":284.5526},{"date":"2023-08-11","close":285.0308},{"date":"2023-08-14","close":287.2271},{"date":"2023-08-15","close":284.9917},{"date":"2023-08-16","close":283.8692},{"date":"2023-08-17","close":273.7077},{"date":"2023-08-18","close":274.6057},{"date":"2023-08-21","close":276.8801},{"date":"2023-08-22","close":280.0135},{"date":"2023-08-23","close":282.9516},{"date":"2023-08-24","close":277.7879},{"date":"2023-08-25","close":279.9236},{"date":"2023-08-28","close":281.1552},{"date":"2023-08-29","close":286.4234},{"date":"2023-08-30","close":287.0295},{"date":"2023-08-31","close":288.1828},{"date":"2023-09-01","close":289.1114},{"date":"2023-09-05","close":287.4791},{"date":"2023-09-06","close":286.5212},{"date":"2023-09-07","close":282.0837},{"date":"2023-09-08","close":277.8906},{"date":"2023-09-11","close":279.4935},{"date":"2023-09-12","close":277.7244},{"date":"2023-09-13","close":273.0914},{"date":"2023-09-14","close":274.0102},{"date":"2023-09-15","close":271.6449},{"date":"2023-09-18","close":269.8659},{"date":"2023-09-19","close":270.6576},{"date":"2023-09-20","close":262.418},{"date":"2023-09-21","close":255.7813},{"date":"2023-09-22","close":251.3536},{"date":"2023-09-25","close":252.4874},{"date":"2023-09-26","close":247.874},{"date":"2023-09-27","close":251.2754},{"date":"2023-09-28","close":251.6468},{"date":"2023-09-29","close":253.4159},{"date":"2023-10-02","close":254.1685},{"date":"2023-10-03","close":255.6347},{"date":"2023-10-04","close":255.2731},{"date":"2023-10-05","close":256.6708},{"date":"2023-10-06","close":264.1774},{"date":"2023-10-09","close":269.4652},{"date":"2023-10-10","close":268.7908},{"date":"2023-10-11","close":271.811},{"date":"2023-10-12","close":262.4766},{"date":"2023-10-13","close":258.9872},{"date":"2023-10-16","close":264.0308},{"date":"2023-10-17","close":269.0156},{"date":"2023-10-18","close":262.1737},{"date":"2023-10-19","close":259.5053},{"date":"2023-10-20","close":253.24},{"date":"2023-10-23","close":251.8325},{"date":"2023-10-24","close":255.5467},{"date":"2023-10-25","close":242.4786},{"date":"2023-10-26","close":239.4095},{"date":"2023-10-27","close":234.9133},{"date":"2023-10-30","close":234.6397},{"date":"2023-10-31","close":239.4388},{"date":"2023-11-01","close":147.2876},{"date":"2023-11-02","close":158.9873},{"date":"2023-11-03","close":155.4295},{"date":"2023-11-06","close":157.2573},{"date":"2023-11-07","close":164.0504},{"date":"2023-11-08","close":163.7376},{"date":"2023-11-09","close":163.9722},{"date":"2023-11-10","close":167.2954},{"date":"2023-11-13","close":168.1164},{"date":"2023-11-14","close":172.2998},{"date":"2023-11-15","close":173.111},{"date":"2023-11-16","close":169.7291},{"date":"2023-11-17","close":173.4922},{"date":"2023-11-20","close":178.3207},{"date":"2023-11-21","close":174.0982},{"date":"2023-11-22","close":173.4922},{"date":"2023-11-24","close":174.8293},{"date":"2023-11-27","close":172.498},{"date":"2023-11-28","close":174.6039},{"date":"2023-11-29","close":177.5718},{"date":"2023-11-30","close":177.9342},{"date":"2023-12-01","close":181.9403},{"date":"2023-12-04","close":182.3811},{"date":"2023-12-05","close":178.3848},{"date":"2023-12-06","close":181.7052},{"date":"2023-12-07","close":181.4604},{"date":"2023-12-08","close":182.7435},{"date":"2023-12-11","close":185.349},{"date":"2023-12-12","close":185.5547},{"date":"2023-12-13","close":194.086},{"date":"2023-12-14","close":199.532},{"date":"2023-12-15","close":198.6113},{"date":"2023-12-18","close":199.4438},{"date":"2023-12-19","close":203.7144},{"date":"2023-12-20","close":199.8454},{"date":"2023-12-21","close":202.3627},{"date":"2023-12-22","close":201.3832},{"date":"2023-12-26","close":202.0885},{"date":"2023-12-27","close":201.4714},{"date":"2023-12-28","close":203.303},{"date":"2023-12-29","close":202.4803},{"date":"2024-01-02","close":200.4037},{"date":"2024-01-03","close":190.4619},{"date":"2024-01-04","close":192.4699},{"date":"2024-01-05","close":193.1065},{"date":"2024-01-08","close":199.9532},{"date":"2024-01-09","close":198.8561},{"date":"2024-01-10","close":197.8571},{"date":"2024-01-11","close":196.1821},{"date":"2024-01-12","close":193.5179},{"date":"2024-01-16","close":190.746},{"date":"2024-01-17","close":188.2483},{"date":"2024-01-18","close":191.6275},{"date":"2024-01-19","close":189.6196},{"date":"2024-01-22","close":191.2063},{"date":"2024-01-23","close":193.2045},{"date":"2024-01-24","close":189.453},{"date":"2024-01-25","close":188.8262},{"date":"2024-01-26","close":189.835},{"date":"2024-01-29","close":191.9017},{"date":"2024-01-30","close":191.5099},{"date":"2024-01-31","close":186.3383},{"date":"2024-02-01","close":188.7674},{"date":"2024-02-02","close":190.9908},{"date":"2024-02-05","close":190.2464},{"date":"2024-02-06","close":193.6061},{"date":"2024-02-07","close":194.948},{"date":"2024-02-08","close":191.7352},{"date":"2024-02-09","close":186.1032},{"date":"2024-02-12","close":187.7683},{"date":"2024-02-13","close":183.1353},{"date":"2024-02-14","close":185.3685},{"date":"2024-02-15","close":190.3933},{"date":"2024-02-16","close":186.9063},{"date":"2024-02-20","close":186.1521},{"date":"2024-02-21","close":178.2868},{"date":"2024-02-22","close":177.9832},{"date":"2024-02-23","close":180.8825},{"date":"2024-02-26","close":176.3866},{"date":"2024-02-27","close":179.3447},{"date":"2024-02-28","close":179.8344},{"date":"2024-02-29","close":178.6492},{"date":"2024-03-01","close":181.3337},{"date":"2024-03-04","close":174.7576},{"date":"2024-03-05","close":170.6745},{"date":"2024-03-06","close":172.6277},{"date":"2024-03-07","close":178.3204},{"date":"2024-03-08","close":177.869},{"date":"2024-03-11","close":181.0883},{"date":"2024-03-12","close":183.385},{"date":"2024-03-13","close":184.769},{"date":"2024-03-14","close":186.2903},{"date":"2024-03-15","close":186.1921},{"date":"2024-03-18","close":188.0668},{"date":"2024-03-19","close":186.0744},{"date":"2024-03-20","close":187.8018},{"date":"2024-03-21","close":189.9513},{"date":"2024-03-22","close":188.9109},{"date":"2024-03-25","close":187.7233},{"date":"2024-03-26","close":187.0755},{"date":"2024-03-27","close":193.5731},{"date":"2024-03-28","close":195.33},{"date":"2024-04-01","close":194.6135},{"date":"2024-04-02","close":194.0148},{"date":"2024-04-03","close":195.1337},{"date":"2024-04-04","close":194.0933},{"date":"2024-04-05","close":194.6233},{"date":"2024-04-08","close":198.1273},{"date":"2024-04-09","close":203.9771},{"date":"2024-04-10","close":199.5504},{"date":"2024-04-11","close":200.7381},{"date":"2024-04-12","close":194.3387},{"date":"2024-04-15","close":189.1661},{"date":"2024-04-16","close":186.6338},{"date":"2024-04-17","close":183.4046},{"date":"2024-04-18","close":181.4515},{"date":"2024-04-19","close":179.8614},{"date":"2024-04-22","close":183.2575},{"date":"2024-04-23","close":184.6119},{"date":"2024-04-24","close":184.4352},{"date":"2024-04-25","close":183.1298},{"date":"2024-04-26","close":185.3971},{"date":"2024-04-29","close":189.6176},{"date":"2024-04-30","close":184.5039},{"date":"2024-05-01","close":182.7961},{"date":"2024-05-02","close":163.6371},{"date":"2024-05-03","close":168.1226},{"date":"2024-05-06","close":171.2143},{"date":"2024-05-07","close":173.2068},{"date":"2024-05-08","close":169.0943},{"date":"2024-05-09","close":170.3702},{"date":"2024-05-10","close":170.1837},{"date":"2024-05-13","close":170.861},{"date":"2024-05-14","close":171.283},{"date":"2024-05-15","close":174.1687},{"date":"2024-05-16","close":177.7218},{"date":"2024-05-17","close":178.9094},{"date":"2024-05-20","close":176.9561},{"date":"2024-05-21","close":176.3476},{"date":"2024-05-22","close":177.3291},{"date":"2024-05-23","close":171.2143},{"date":"2024-05-24","close":167.8848},{"date":"2024-05-28","close":164.0585},{"date":"2024-05-29","close":160.9109},{"date":"2024-05-30","close":156.3469},{"date":"2024-05-31","close":142.9401},{"date":"2024-06-03","close":142.7729},{"date":"2024-06-04","close":144.2286},{"date":"2024-06-05","close":141.9565},{"date":"2024-06-06","close":142.8712},{"date":"2024-06-07","close":142.9499},{"date":"2024-06-10","close":143.904},{"date":"2024-06-11","close":141.0417},{"date":"2024-06-12","close":141.7991},{"date":"2024-06-13","close":138.681},{"date":"2024-06-14","close":140.4417},{"date":"2024-06-17","close":140.5499},{"date":"2024-06-18","close":139.1433},{"date":"2024-06-20","close":143.2942},{"date":"2024-06-21","close":144.986},{"date":"2024-06-24","close":142.6253},{"date":"2024-06-25","close":139.222},{"date":"2024-06-26","close":138.6908},{"date":"2024-06-27","close":139.4581},{"date":"2024-06-28","close":140.6974},{"date":"2024-07-01","close":139.9695},{"date":"2024-07-02","close":139.8417},{"date":"2024-07-03","close":140.7663},{"date":"2024-07-05","close":139.6351},{"date":"2024-07-08","close":138.0515},{"date":"2024-07-09","close":137.8646},{"date":"2024-07-10","close":137.9826},{"date":"2024-07-11","close":142.1138},{"date":"2024-07-12","close":145.9992},{"date":"2024-07-15","close":153.5534},{"date":"2024-07-16","close":158.3928},{"date":"2024-07-17","close":158.0485},{"date":"2024-07-18","close":152.255},{"date":"2024-07-19","close":155.5108},{"date":"2024-07-22","close":157.3698},{"date":"2024-07-23","close":162.7109},{"date":"2024-07-24","close":155.9829},{"date":"2024-07-25","close":160.2223},{"date":"2024-07-26","close":161.3437},{"date":"2024-07-29","close":161.5404},{"date":"2024-07-30","close":162.7601},{"date":"2024-07-31","close":164.0585},{"date":"2024-08-01","close":164.6388},{"date":"2024-08-02","close":161.6191},{"date":"2024-08-05","close":155.4813},{"date":"2024-08-06","close":155.8059},{"date":"2024-08-07","close":150.2386},{"date":"2024-08-08","close":156.6813},{"date":"2024-08-09","close":155.4518},{"date":"2024-08-12","close":151.1927},{"date":"2024-08-13","close":154.0845},{"date":"2024-08-14","close":152.6288},{"date":"2024-08-15","close":157.0748},{"date":"2024-08-16","close":157.3797},{"date":"2024-08-19","close":156.2977},{"date":"2024-08-20","close":155.9534},{"date":"2024-08-21","close":158.1666},{"date":"2024-08-22","close":157.5174},{"date":"2024-08-23","close":160.5568},{"date":"2024-08-26","close":162.287},{"date":"2024-08-27","close":160.7983},{"date":"2024-08-28","close":160.7392},{"date":"2024-08-29","close":161.242},{"date":"2024-08-30","close":160.4828},{"date":"2024-09-03","close":159.0139},{"date":"2024-09-04","close":157.7421},{"date":"2024-09-05","close":154.0154},{"date":"2024-09-06","close":152.7239},{"date":"2024-09-09","close":161.5082},{"date":"2024-09-10","close":165.2545},{"date":"2024-09-11","close":166.1221},{"date":"2024-09-12","close":165.1855},{"date":"2024-09-13","close":166.9897},{"date":"2024-09-16","close":166.7038},{"date":"2024-09-17","close":166.6545},{"date":"2024-09-18","close":168.5277},{"date":"2024-09-19","close":170.4896},{"date":"2024-09-20","close":167.8376},{"date":"2024-09-23","close":170.1445},{"date":"2024-09-24","close":171.2685},{"date":"2024-09-25","close":165.4714},{"date":"2024-09-26","close":165.0968},{"date":"2024-09-27","close":165.432},{"date":"2024-09-30","close":164.2194},{"date":"2024-10-01","close":163.963},{"date":"2024-10-02","close":164.3771},{"date":"2024-10-03","close":164.2095},{"date":"2024-10-04","close":165.5996},{"date":"2024-10-07","close":161.3011},{"date":"2024-10-08","close":157.6829},{"date":"2024-10-09","close":161.2913},{"date":"2024-10-10","close":161.6659},{"date":"2024-10-11","close":160.2068},{"date":"2024-10-14","close":162.356},{"date":"2024-10-15","close":162.6025},{"date":"2024-10-16","close":161.2617},{"date":"2024-10-17","close":162.918},{"date":"2024-10-18","close":163.549},{"date":"2024-10-21","close":165.4517},{"date":"2024-10-22","close":164.0518},{"date":"2024-10-23","close":162.0701},{"date":"2024-10-24","close":162.849},{"date":"2024-10-25","close":162.3067},{"date":"2024-10-28","close":164.9884},{"date":"2024-10-29","close":165.1756},{"date":"2024-10-30","close":169.8192},{"date":"2024-10-31","close":206.0801},{"date":"2024-11-01","close":207.6773},{"date":"2024-11-04","close":208.4759},{"date":"2024-11-05","close":215.456},{"date":"2024-11-06","close":227.8288},{"date":"2024-11-07","close":223.9839},{"date":"2024-11-08","close":225.5219},{"date":"2024-11-11","close":224.4867},{"date":"2024-11-12","close":225.6599},{"date":"2024-11-13","close":224.5853},{"date":"2024-11-14","close":221.4995},{"date":"2024-11-15","close":216.7771},{"date":"2024-11-18","close":215.8109},{"date":"2024-11-19","close":213.8588},{"date":"2024-11-20","close":216.6785},{"date":"2024-11-21","close":223.8163},{"date":"2024-11-22","close":227.0697},{"date":"2024-11-25","close":231.6961},{"date":"2024-11-26","close":233.286},{"date":"2024-11-27","close":232.0516},{"date":"2024-11-29","close":229.02},{"date":"2024-12-02","close":229.5039},{"date":"2024-12-03","close":227.0055},{"date":"2024-12-04","close":228.8423},{"date":"2024-12-05","close":228.9114},{"date":"2024-12-06","close":233.523},{"date":"2024-12-09","close":232.0022},{"date":"2024-12-10","close":232.7133},{"date":"2024-12-11","close":237.2458},{"date":"2024-12-12","close":236.999},{"date":"2024-12-13","close":231.5677},{"date":"2024-12-16","close":229.1583},{"date":"2024-12-17","close":230.0569},{"date":"2024-12-18","close":206.8705},{"date":"2024-12-19","close":204.4017},{"date":"2024-12-20","close":204.6387},{"date":"2024-12-23","close":204.3227},{"date":"2024-12-24","close":207.1272},{"date":"2024-12-26","close":206.4854},{"date":"2024-12-27","close":204.1351},{"date":"2024-12-30","close":201.8836},{"date":"2024-12-31","close":202.407},{"date":"2025-01-02","close":198.8816},{"date":"2025-01-03","close":201.3109},{"date":"2025-01-06","close":204.4412},{"date":"2025-01-07","close":199.5729},{"date":"2025-01-08","close":196.9264},{"date":"2025-01-10","close":199.4741},{"date":"2025-01-13","close":198.2694},{"date":"2025-01-14","close":200.7184},{"date":"2025-01-15","close":202.7823},{"date":"2025-01-16","close":205.3596},{"date":"2025-01-17","close":206.5644},{"date":"2025-01-21","close":206.6433},{"date":"2025-01-22","close":204.9745},{"date":"2025-01-23","close":202.6835},{"date":"2025-01-24","close":204.9054},{"date":"2025-01-27","close":210.2576},{"date":"2025-01-28","close":211.0772},{"date":"2025-01-29","close":203.8882},{"date":"2025-01-30","close":202.6934},{"date":"2025-01-31","close":204.9646},{"date":"2025-02-03","close":202.6736},{"date":"2025-02-04","close":202.6835},{"date":"2025-02-05","close":203.5623},{"date":"2025-02-06","close":202.4366},{"date":"2025-02-07","close":197.2819},{"date":"2025-02-10","close":202.1996},{"date":"2025-02-11","close":200.827},{"date":"2025-02-12","close":204.461},{"date":"2025-02-13","close":209.3293},{"date":"2025-02-14","close":206.6039},{"date":"2025-02-18","close":210.8995},{"date":"2025-02-19","close":213.4669},{"date":"2025-02-20","close":211.7191},{"date":"2025-02-21","close":210.3958},{"date":"2025-02-24","close":216.4492},{"date":"2025-02-25","close":216.3307},{"date":"2025-02-26","close":216.9923},{"date":"2025-02-27","close":213.6447},{"date":"2025-02-28","close":216.7257},{"date":"2025-03-03","close":217.4564},{"date":"2025-03-04","close":214.494},{"date":"2025-03-05","close":214.6717},{"date":"2025-03-06","close":201.0739},{"date":"2025-03-07","close":210.3563},{"date":"2025-03-10","close":214.6842},{"date":"2025-03-11","close":204.4358},{"date":"2025-03-12","close":204.3368},{"date":"2025-03-13","close":200.6371},{"date":"2025-03-14","close":205.7514},{"date":"2025-03-17","close":213.6851},{"date":"2025-03-18","close":214.6942},{"date":"2025-03-19","close":215.0997},{"date":"2025-03-20","close":213.1114},{"date":"2025-03-21","close":215.9505},{"date":"2025-03-24","close":221.2627},{"date":"2025-03-25","close":221.0352},{"date":"2025-03-26","close":220.3229},{"date":"2025-03-27","close":223.3896},{"date":"2025-03-28","close":216.3956},{"date":"2025-03-31","close":216.1285},{"date":"2025-04-01","close":218.5225},{"date":"2025-04-02","close":216.1285},{"date":"2025-04-03","close":211.1329},{"date":"2025-04-04","close":195.9778},{"date":"2025-04-07","close":194.4148},{"date":"2025-04-08","close":190.992},{"date":"2025-04-09","close":216.1483},{"date":"2025-04-10","close":207.9574},{"date":"2025-04-11","close":213.3982},{"date":"2025-04-14","close":215.9208},{"date":"2025-04-15","close":216.9298},{"date":"2025-04-16","close":213.2103},{"date":"2025-04-17","close":214.5754},{"date":"2025-04-21","close":203.9807},{"date":"2025-04-22","close":209.2435},{"date":"2025-04-23","close":216.8705},{"date":"2025-04-24","close":223.4291},{"date":"2025-04-25","close":225.1504},{"date":"2025-04-28","close":224.0523},{"date":"2025-04-29","close":226.1001},{"date":"2025-04-30","close":223.9534},{"date":"2025-05-01","close":224.6558},{"date":"2025-05-02","close":224.9229},{"date":"2025-05-05","close":224.8338},{"date":"2025-05-06","close":225.3383},{"date":"2025-05-07","close":226.2089},{"date":"2025-05-08","close":246.6663},{"date":"2025-05-09","close":249.9802},{"date":"2025-05-12","close":255.5991},{"date":"2025-05-13","close":257.4094},{"date":"2025-05-14","close":254.4516},{"date":"2025-05-15","close":253.6998},{"date":"2025-05-16","close":257.5578},{"date":"2025-05-19","close":257.1324},{"date":"2025-05-20","close":257.8843},{"date":"2025-05-21","close":254.4813},{"date":"2025-05-22","close":258.6856},{"date":"2025-05-23","close":255.1243},{"date":"2025-05-27","close":258.8245},{"date":"2025-05-28","close":257.0412},{"date":"2025-05-29","close":253.2965},{"date":"2025-05-30","close":256.6747},{"date":"2025-06-02","close":257.1205},{"date":"2025-06-03","close":261.3408},{"date":"2025-06-04","close":262.3315},{"date":"2025-06-05","close":261.4696},{"date":"2025-06-06","close":263.233},{"date":"2025-06-09","close":256.0407},{"date":"2025-06-10","close":251.751},{"date":"2025-06-11","close":249.4527},{"date":"2025-06-12","close":248.5115},{"date":"2025-06-13","close":242.716},{"date":"2025-06-16","close":244.1129},{"date":"2025-06-17","close":239.4765},{"date":"2025-06-18","close":230.6496},{"date":"2025-06-20","close":229.9858},{"date":"2025-06-23","close":230.7982},{"date":"2025-06-24","close":232.8588},{"date":"2025-06-25","close":220.7131},{"date":"2025-06-26","close":223.3582},{"date":"2025-06-27","close":225.1117},{"date":"2025-06-30","close":229.2428},{"date":"2025-07-01","close":231.6205},{"date":"2025-07-02","close":226.0033},{"date":"2025-07-03","close":230.8973},{"date":"2025-07-07","close":230.2236},{"date":"2025-07-08","close":231.7889},{"date":"2025-07-09","close":231.8978},{"date":"2025-07-10","close":227.2218},{"date":"2025-07-11","close":218.1472},{"date":"2025-07-14","close":219.9305},{"date":"2025-07-15","close":219.663},{"date":"2025-07-16","close":221.1589},{"date":"2025-07-17","close":222.6251},{"date":"2025-07-18","close":227.5686},{"date":"2025-07-21","close":225.8151},{"date":"2025-07-22","close":231.0756},{"date":"2025-07-23","close":234.2358},{"date":"2025-07-24","close":235.7318},{"date":"2025-07-25","close":236.5738},{"date":"2025-07-28","close":234.2358},{"date":"2025-07-29","close":234.8204},{"date":"2025-07-30","close":232.9612},{"date":"2025-07-31","close":228.9758},{"date":"2025-08-01","close":223.9323},{"date":"2025-08-04","close":226.7804},{"date":"2025-08-05","close":220.7974},{"date":"2025-08-06","close":220.7875},{"date":"2025-08-07","close":230.7954},{"date":"2025-08-08","close":227.3045},{"date":"2025-08-11","close":218.5921},{"date":"2025-08-12","close":212.8267},{"date":"2025-08-13","close":219.0371},{"date":"2025-08-14","close":213.6079},{"date":"2025-08-15","close":214.7749},{"date":"2025-08-18","close":222.7852},{"date":"2025-08-19","close":225.4058},{"date":"2025-08-20","close":224.4367},{"date":"2025-08-21","close":222.8247},{"date":"2025-08-22","close":231.2998},{"date":"2025-08-25","close":228.5951},{"date":"2025-08-26","close":223.8306},{"date":"2025-08-27","close":225.7324},{"date":"2025-08-28","close":223.5731},{"date":"2025-08-29","close":224.9995},{"date":"2025-09-02","close":217.9171},{"date":"2025-09-03","close":219.2544},{"date":"2025-09-04","close":222.3745},{"date":"2025-09-05","close":221.9981},{"date":"2025-09-08","close":222.1764},{"date":"2025-09-09","close":220.3836},{"date":"2025-09-10","close":218.7888},{"date":"2025-09-11","close":224.2268},{"date":"2025-09-12","close":220.5222},{"date":"2025-09-15","close":216.1342},{"date":"2025-09-16","close":211.3004},{"date":"2025-09-17","close":212.697},{"date":"2025-09-18","close":214.4998},{"date":"2025-09-19","close":214.5493},{"date":"2025-09-22","close":218.0162},{"date":"2025-09-23","close":217.5804},{"date":"2025-09-24","close":215.3616},{"date":"2025-09-25","close":212.8159},{"date":"2025-09-26","close":215.4507},{"date":"2025-09-29","close":216.1045},{"date":"2025-09-30","close":206.1694},{"date":"2025-10-01","close":197.3438},{"date":"2025-10-02","close":199.4734},{"date":"2025-10-03","close":199.9489},{"date":"2025-10-06","close":198.3244},{"date":"2025-10-07","close":201.7814},{"date":"2025-10-08","close":203.1384},{"date":"2025-10-09","close":200.672},{"date":"2025-10-10","close":197.9282},{"date":"2025-10-13","close":199.3942},{"date":"2025-10-14","close":198.6315},{"date":"2025-10-15","close":197.6112},{"date":"2025-10-16","close":198.5919},{"date":"2025-10-17","close":198.79},{"date":"2025-10-20","close":199.1862},{"date":"2025-10-21","close":204.9016},{"date":"2025-10-22","close":200.4343},{"date":"2025-10-23","close":198.3541},{"date":"2025-10-24","close":197.6211},{"date":"2025-10-27","close":198.3442},{"date":"2025-10-28","close":196.6207},{"date":"2025-10-29","close":184.6947},{"date":"2025-10-30","close":183.5358},{"date":"2025-10-31","close":185.3187},{"date":"2025-11-03","close":183.0999},{"date":"2025-11-04","close":180.1878},{"date":"2025-11-05","close":181.9707},{"date":"2025-11-06","close":162.4572},{"date":"2025-11-07","close":160.6148},{"date":"2025-11-10","close":165.2208},{"date":"2025-11-11","close":168.7273},{"date":"2025-11-12","close":166.0727},{"date":"2025-11-13","close":163.1011},{"date":"2025-11-14","close":164.5473},{"date":"2025-11-17","close":162.5365},{"date":"2025-11-18","close":159.8026},{"date":"2025-11-19","close":159.446},{"date":"2025-11-20","close":158.3961},{"date":"2025-11-21","close":160.6049},{"date":"2025-11-24","close":158.0741},{"date":"2025-11-25","close":163.1675},{"date":"2025-11-26","close":159.6726},{"date":"2025-11-28","close":160.0201},{"date":"2025-12-01","close":160.6556},{"date":"2025-12-02","close":160.7946},{"date":"2025-12-03","close":163.386},{"date":"2025-12-04","close":164.9547},{"date":"2025-12-05","close":164.5377},{"date":"2025-12-08","close":162.8002},{"date":"2025-12-09","close":161.5392},{"date":"2025-12-10","close":162.6314},{"date":"2025-12-11","close":164.8951},{"date":"2025-12-12","close":165.4213},{"date":"2025-12-15","close":161.6484},{"date":"2025-12-16","close":161.6087},{"date":"2025-12-17","close":165.7788},{"date":"2025-12-18","close":163.1377},{"date":"2025-12-19","close":161.5591},{"date":"2025-12-22","close":164.2398},{"date":"2025-12-23","close":158.4911},{"date":"2025-12-24","close":159.2556},{"date":"2025-12-26","close":159.2656},{"date":"2025-12-29","close":159.6131},{"date":"2025-12-30","close":159.3748},{"date":"2025-12-31","close":158.2231},{"date":"2026-01-02","close":151.3127},{"date":"2026-01-05","close":151.9084},{"date":"2026-01-06","close":155.4331},{"date":"2026-01-07","close":155.7012},{"date":"2026-01-08","close":156.6742},{"date":"2026-01-09","close":156.0487},{"date":"2026-01-12","close":157.8061},{"date":"2026-01-13","close":156.3763},{"date":"2026-01-14","close":153.4772},{"date":"2026-01-15","close":151.69},{"date":"2026-01-16","close":147.3512},{"date":"2026-01-20","close":146.4278},{"date":"2026-01-21","close":148.1157},{"date":"2026-01-22","close":151.4815},{"date":"2026-01-23","close":151.2035},{"date":"2026-01-26","close":146.398},{"date":"2026-01-27","close":141.1756},{"date":"2026-01-28","close":138.6537},{"date":"2026-01-29","close":133.3816},{"date":"2026-01-30","close":133.7886},{"date":"2026-02-02","close":132.3589},{"date":"2026-02-03","close":123.443},{"date":"2026-02-04","close":128.9137},{"date":"2026-02-05","close":130.6512},{"date":"2026-02-06","close":130.0356},{"date":"2026-02-09","close":128.4967},{"date":"2026-02-10","close":124.0486},{"date":"2026-02-11","close":117.8631},{"date":"2026-02-12","close":118.9056},{"date":"2026-02-13","close":124.416},{"date":"2026-02-17","close":121.4473},{"date":"2026-02-18","close":123.3338},{"date":"2026-02-19","close":119.8587},{"date":"2026-02-20","close":113.8916},{"date":"2026-02-23","close":113.6136},{"date":"2026-02-24","close":118.4886},{"date":"2026-02-25","close":123.026},{"date":"2026-02-26","close":128.864},{"date":"2026-02-27","close":124.9323},{"date":"2026-03-02","close":127.3847},{"date":"2026-03-03","close":130.8696},{"date":"2026-03-04","close":133.1532},{"date":"2026-03-05","close":135.685},{"date":"2026-03-06","close":137.0254},{"date":"2026-03-09","close":137.636},{"date":"2026-03-10","close":131.3241},{"date":"2026-03-11","close":129.7512},{"date":"2026-03-12","close":126.0576},{"date":"2026-03-13","close":125.1517},{"date":"2026-03-16","close":122.9216},{"date":"2026-03-17","close":125.311},{"date":"2026-03-18","close":123.9371},{"date":"2026-03-19","close":123.5986},{"date":"2026-03-20","close":124.2656},{"date":"2026-03-23","close":126.0278},{"date":"2026-03-24","close":118.4317},{"date":"2026-03-25","close":119.2878},{"date":"2026-03-26","close":122.4836},{"date":"2026-03-27","close":116.5401},{"date":"2026-03-30","close":120.4327},{"date":"2026-03-31","close":121.0002},{"date":"2026-04-01","close":120.2635},{"date":"2026-04-02","close":123.0112},{"date":"2026-04-06","close":122.4239},{"date":"2026-04-07","close":123.6683},{"date":"2026-04-08","close":117.3067},{"date":"2026-04-09","close":114.33},{"date":"2026-04-10","close":113.0855},{"date":"2026-04-13","close":119.0788},{"date":"2026-04-14","close":119.3078},{"date":"2026-04-15","close":123.0909},{"date":"2026-04-16","close":124.9725},{"date":"2026-04-17","close":126.3663},{"date":"2026-04-20","close":132.3894},{"date":"2026-04-21","close":129.8607},{"date":"2026-04-22","close":129.8507},{"date":"2026-04-23","close":124.9426},{"date":"2026-04-24","close":123.1705},{"date":"2026-04-27","close":123.3597},{"date":"2026-04-28","close":124.2656},{"date":"2026-04-29","close":127.3618},{"date":"2026-04-30","close":126.197},{"date":"2026-05-01","close":131.3739},{"date":"2026-05-04","close":131.6427},{"date":"2026-05-05","close":131.0952},{"date":"2026-05-06","close":125.7988},{"date":"2026-05-07","close":137.8152},{"date":"2026-05-08","close":136.2621},{"date":"2026-05-11","close":137.8251},{"date":"2026-05-12","close":136.9889},{"date":"2026-05-13","close":134.3009},{"date":"2026-05-14","close":133.0166},{"date":"2026-05-15","close":135.6349},{"date":"2026-05-18","close":138.5619},{"date":"2026-05-19","close":140.543},{"date":"2026-05-20","close":137.3672},{"date":"2026-05-21","close":133.7533},{"date":"2026-05-22","close":137.188},{"date":"2026-05-26","close":132.6034},{"date":"2026-05-27","close":132.0643},{"date":"2026-05-28","close":136.577},{"date":"2026-05-29","close":139.4423},{"date":"2026-06-01","close":148.3377},{"date":"2026-06-02","close":143.9948},{"date":"2026-06-03","close":137.5653},{"date":"2026-06-04","close":136.8565},{"date":"2026-06-05","close":137.3956},{"date":"2026-06-08","close":135.4787},{"date":"2026-06-09","close":135.918},{"date":"2026-06-10","close":136.4971},{"date":"2026-06-11","close":132.0244},{"date":"2026-06-12","close":134.3007},{"date":"2026-06-15","close":134.4704},{"date":"2026-06-16","close":128.9195},{"date":"2026-06-17","close":123.5183},{"date":"2026-06-18","close":124.6464},{"date":"2026-06-22","close":123.4684},{"date":"2026-06-23","close":124.0774},{"date":"2026-06-24","close":127.0126},{"date":"2026-06-25","close":124.277},{"date":"2026-06-26","close":128.9694},{"date":"2026-06-29","close":126.9726},{"date":"2026-06-30","close":125.4751},{"date":"2026-07-01","close":133.7416},{"date":"2026-07-02","close":138.983},{"date":"2026-07-06","close":139.6719},{"date":"2026-07-07","close":143.5456},{"date":"2026-07-08","close":138.2742},{"date":"2026-07-09","close":139.3325},{"date":"2026-07-10","close":138.8532},{"date":"2026-07-13","close":146.2611},{"date":"2026-07-14","close":143.4358},{"date":"2026-07-15","close":144.494},{"date":"2026-07-16","close":150.2346},{"date":"2026-07-17","close":147.6988},{"date":"2026-07-20","close":149.4659},{"date":"2026-07-21","close":143.9849},{"date":"2026-07-22","close":139.0729},{"date":"2026-07-23","close":138.4739},{"date":"2026-07-24","close":145.113},{"date":"2026-07-27","close":151.0533},{"date":"2026-07-28","close":161.4563},{"date":"2026-07-29","close":168.6446},{"date":"2026-07-30","close":161.2566},{"date":"2026-07-31","close":163.6927},{"date":"2026-08-03","close":168.395},{"date":"2026-08-04","close":175.0142},{"date":"2026-08-05","close":174.515},{"date":"2026-08-06","close":215.6179},{"date":"2026-08-07","close":214.5895},{"date":"2026-08-10","close":213.102},{"date":"2026-08-11","close":211.884},{"date":"2026-08-12","close":210.9355},{"date":"2026-08-13","close":223.2654},{"date":"2026-08-14","close":217.7743},{"date":"2026-08-17","close":213.8408},{"date":"2026-08-18","close":215.3683},{"date":"2026-08-19","close":221.7978},{"date":"2026-08-20","close":226.3503},{"date":"2026-08-21","close":228.6965},{"date":"2026-08-24","close":229.62},{"date":"2026-08-25","close":231.7},{"date":"2026-08-26","close":232.31},{"date":"2026-08-27","close":237.04},{"date":"2026-08-28","close":238.53},{"date":"2026-08-31","close":239.1},{"date":"2026-09-01","close":237.95},{"date":"2026-09-02","close":236.25},{"date":"2026-09-03","close":240.52},{"date":"2026-09-04","close":231.67},{"date":"2026-09-08","close":219.16},{"date":"2026-09-09","close":215.58},{"date":"2026-09-10","close":216.04},{"date":"2026-09-11","close":218.91},{"date":"2026-09-14","close":222.85},{"date":"2026-09-15","close":226.76},{"date":"2026-09-16","close":227.59},{"date":"2026-09-17","close":226.06},{"date":"2026-09-18","close":226.28},{"date":"2026-09-21","close":226.24},{"date":"2026-09-22","close":224.61},{"date":"2026-09-23","close":221.68},{"date":"2026-09-24","close":220.81},{"date":"2026-09-25","close":220.46},{"date":"2026-09-28","close":220.58},{"date":"2026-09-29","close":218.58},{"date":"2026-09-30","close":217.65},{"date":"2026-10-01","close":227.47},{"date":"2026-10-02","close":220.99},{"date":"2026-10-05","close":225.79},{"date":"2026-10-06","close":222.44},{"date":"2026-10-07","close":223.58},{"date":"2026-10-08","close":229.9},{"date":"2026-10-09","close":232.22},{"date":"2026-10-12","close":235.01},{"date":"2026-10-13","close":236.65},{"date":"2026-10-14","close":239.0},{"date":"2026-10-15","close":252.87},{"date":"2026-10-16","close":251.64},{"date":"2026-10-19","close":253.0},{"date":"2026-10-20","close":262.32},{"date":"2026-10-21","close":261.01},{"date":"2026-10-22","close":272.61},{"date":"2026-10-23","close":274.515}],"chart_data":[{"date":"2024-10-24","open":164.56,"high":164.61,"low":161.77,"close":162.85,"volume":671208,"rsi_14":44.6,"sma_20":165.18,"sma_60":163.82,"sma_120":160.2},{"date":"2024-10-25","open":163.6,"high":164.51,"low":161.44,"close":162.31,"volume":328427,"rsi_14":52.32,"sma_20":165.03,"sma_60":163.77,"sma_120":160.12},{"date":"2024-10-28","open":163.21,"high":166.3,"low":162.84,"close":164.99,"volume":524672,"rsi_14":67.6,"sma_20":165.06,"sma_60":163.82,"sma_120":160.05},{"date":"2024-10-29","open":164.45,"high":167.21,"low":163.17,"close":165.18,"volume":573702,"rsi_14":61.21,"sma_20":165.13,"sma_60":163.98,"sma_120":160.01},{"date":"2024-10-30","open":164.63,"high":172.43,"low":164.63,"close":169.82,"volume":1238154,"rsi_14":68.87,"sma_20":165.4,"sma_60":164.21,"sma_120":159.99},{"date":"2024-10-31","open":187.0,"high":219.16,"low":186.53,"close":206.08,"volume":2560033,"rsi_14":90.67,"sma_20":167.53,"sma_60":165.15,"sma_120":160.29},{"date":"2024-11-01","open":204.8,"high":209.58,"low":200.41,"close":207.68,"volume":1117336,"rsi_14":90.57,"sma_20":169.66,"sma_60":166.0,"sma_120":160.6},{"date":"2024-11-04","open":207.18,"high":210.13,"low":205.92,"close":208.48,"volume":818398,"rsi_14":90.67,"sma_20":172.05,"sma_60":166.89,"sma_120":160.9},{"date":"2024-11-05","open":207.98,"high":215.95,"low":206.51,"close":215.46,"volume":1044583,"rsi_14":93.68,"sma_20":174.98,"sma_60":167.97,"sma_120":161.25},{"date":"2024-11-06","open":219.32,"high":230.39,"low":219.31,"close":227.83,"volume":1344141,"rsi_14":94.61,"sma_20":178.36,"sma_60":169.22,"sma_120":161.66},{"date":"2024-11-07","open":227.44,"high":227.44,"low":223.1,"close":223.98,"volume":594075,"rsi_14":89.77,"sma_20":181.52,"sma_60":170.42,"sma_120":162.04},{"date":"2024-11-08","open":223.22,"high":225.87,"low":220.84,"close":225.52,"volume":492992,"rsi_14":89.72,"sma_20":184.83,"sma_60":171.57,"sma_120":162.44},{"date":"2024-11-11","open":227.29,"high":227.74,"low":222.73,"close":224.49,"volume":468882,"rsi_14":90.16,"sma_20":187.98,"sma_60":172.69,"sma_120":162.84},{"date":"2024-11-12","open":223.8,"high":226.76,"low":223.5,"close":225.66,"volume":627439,"rsi_14":92.72,"sma_20":191.18,"sma_60":173.86,"sma_120":163.24},{"date":"2024-11-13","open":225.17,"high":227.84,"low":223.79,"close":224.59,"volume":427864,"rsi_14":91.31,"sma_20":194.39,"sma_60":175.02,"sma_120":163.69},{"date":"2024-11-14","open":223.8,"high":224.87,"low":219.96,"close":221.5,"volume":504550,"rsi_14":88.3,"sma_20":197.36,"sma_60":176.08,"sma_120":164.14},{"date":"2024-11-15","open":220.7,"high":221.3,"low":216.72,"close":216.78,"volume":478120,"rsi_14":82.65,"sma_20":200.06,"sma_60":177.08,"sma_120":164.58},{"date":"2024-11-18","open":215.75,"high":217.37,"low":213.43,"close":215.81,"volume":373047,"rsi_14":81.61,"sma_20":202.61,"sma_60":178.0,"sma_120":165.04},{"date":"2024-11-19","open":212.16,"high":216.75,"low":210.06,"close":213.86,"volume":415399,"rsi_14":78.45,"sma_20":205.14,"sma_60":178.88,"sma_120":165.52},{"date":"2024-11-20","open":214.55,"high":217.55,"low":213.05,"close":216.68,"volume":661454,"rsi_14":62.05,"sma_20":207.91,"sma_60":179.82,"sma_120":166.15},{"date":"2024-11-21","open":218.37,"high":224.45,"low":217.78,"close":223.82,"volume":396846,"rsi_14":66.3,"sma_20":211.0,"sma_60":180.89,"sma_120":166.83},{"date":"2024-11-22","open":224.69,"high":227.47,"low":223.6,"close":227.07,"volume":372363,"rsi_14":67.89,"sma_20":214.29,"sma_60":182.0,"sma_120":167.52},{"date":"2024-11-25","open":229.5,"high":233.29,"low":229.04,"close":231.7,"volume":652919,"rsi_14":66.11,"sma_20":217.65,"sma_60":183.2,"sma_120":168.28},{"date":"2024-11-26","open":231.31,"high":233.79,"low":229.68,"close":233.29,"volume":479576,"rsi_14":56.6,"sma_20":221.09,"sma_60":184.45,"sma_120":169.04},{"date":"2024-11-27","open":234.04,"high":234.36,"low":228.74,"close":232.05,"volume":496141,"rsi_14":60.73,"sma_20":224.22,"sma_60":185.7,"sma_120":169.78},{"date":"2024-11-29","open":232.35,"high":233.28,"low":228.11,"close":229.02,"volume":346719,"rsi_14":54.19,"sma_20":225.37,"sma_60":186.96,"sma_120":170.5},{"date":"2024-12-02","open":228.88,"high":232.0,"low":228.23,"close":229.5,"volume":621255,"rsi_14":56.32,"sma_20":226.45,"sma_60":188.25,"sma_120":171.24},{"date":"2024-12-03","open":227.41,"high":229.88,"low":225.48,"close":227.01,"volume":609409,"rsi_14":51.28,"sma_20":227.38,"sma_60":189.35,"sma_120":171.95},{"date":"2024-12-04","open":227.62,"high":229.18,"low":223.73,"close":228.84,"volume":439917,"rsi_14":55.0,"sma_20":228.04,"sma_60":190.42,"sma_120":172.71},{"date":"2024-12-05","open":228.84,"high":229.63,"low":225.15,"close":228.91,"volume":406811,"rsi_14":59.82,"sma_20":228.07,"sma_60":191.47,"sma_120":173.45},{"date":"2024-12-06","open":230.09,"high":235.2,"low":230.08,"close":233.52,"volume":488075,"rsi_14":72.92,"sma_20":228.54,"sma_60":192.62,"sma_120":174.23},{"date":"2024-12-09","open":233.81,"high":235.59,"low":228.51,"close":232.0,"volume":686713,"rsi_14":71.81,"sma_20":228.85,"sma_60":193.72,"sma_120":175.01},{"date":"2024-12-10","open":232.64,"high":233.2,"low":229.54,"close":232.71,"volume":447539,"rsi_14":76.38,"sma_20":229.24,"sma_60":194.82,"sma_120":175.76},{"date":"2024-12-11","open":234.99,"high":239.7,"low":232.06,"close":237.25,"volume":673599,"rsi_14":77.48,"sma_20":229.81,"sma_60":196.01,"sma_120":176.53},{"date":"2024-12-12","open":236.61,"high":237.39,"low":235.01,"close":237.0,"volume":583595,"rsi_14":71.45,"sma_20":230.42,"sma_60":197.16,"sma_120":177.32},{"date":"2024-12-13","open":236.53,"high":236.53,"low":230.07,"close":231.57,"volume":459919,"rsi_14":56.44,"sma_20":230.91,"sma_60":198.19,"sma_120":178.1},{"date":"2024-12-16","open":231.38,"high":232.65,"low":227.66,"close":229.16,"volume":599528,"rsi_14":45.8,"sma_20":231.52,"sma_60":199.22,"sma_120":178.86},{"date":"2024-12-17","open":228.57,"high":233.61,"low":228.11,"close":230.06,"volume":801446,"rsi_14":44.53,"sma_20":232.23,"sma_60":200.23,"sma_120":179.62},{"date":"2024-12-18","open":227.76,"high":230.29,"low":206.78,"close":206.87,"volume":1083175,"rsi_14":25.54,"sma_20":231.85,"sma_60":200.82,"sma_120":180.17},{"date":"2024-12-19","open":210.2,"high":211.14,"low":202.98,"close":204.4,"volume":952420,"rsi_14":25.82,"sma_20":231.21,"sma_60":201.47,"sma_120":180.71},{"date":"2024-12-20","open":202.95,"high":208.16,"low":201.69,"close":204.64,"volume":1603871,"rsi_14":25.46,"sma_20":230.23,"sma_60":202.14,"sma_120":181.25},{"date":"2024-12-23","open":203.57,"high":205.66,"low":201.35,"close":204.32,"volume":389761,"rsi_14":26.6,"sma_20":229.05,"sma_60":202.79,"sma_120":181.78},{"date":"2024-12-24","open":204.02,"high":207.36,"low":203.24,"close":207.13,"volume":147458,"rsi_14":28.04,"sma_20":227.81,"sma_60":203.51,"sma_120":182.35},{"date":"2024-12-26","open":206.01,"high":207.37,"low":204.78,"close":206.49,"volume":436893,"rsi_14":27.58,"sma_20":226.45,"sma_60":204.22,"sma_120":182.92},{"date":"2024-12-27","open":204.99,"high":207.12,"low":202.28,"close":204.14,"volume":351181,"rsi_14":19.23,"sma_20":225.04,"sma_60":204.89,"sma_120":183.48},{"date":"2024-12-30","open":202.14,"high":203.31,"low":198.59,"close":201.88,"volume":289664,"rsi_14":18.94,"sma_20":223.67,"sma_60":205.52,"sma_120":184.01},{"date":"2024-12-31","open":202.57,"high":203.65,"low":201.0,"close":202.41,"volume":313644,"rsi_14":18.63,"sma_20":222.29,"sma_60":206.14,"sma_120":184.52},{"date":"2025-01-02","open":204.41,"high":204.51,"low":197.31,"close":198.88,"volume":530595,"rsi_14":9.44,"sma_20":220.87,"sma_60":206.77,"sma_120":184.96},{"date":"2025-01-03","open":200.54,"high":201.37,"low":198.23,"close":201.31,"volume":410707,"rsi_14":13.93,"sma_20":219.48,"sma_60":207.5,"sma_120":185.36},{"date":"2025-01-06","open":202.5,"high":212.56,"low":201.61,"close":204.44,"volume":573448,"rsi_14":21.25,"sma_20":218.24,"sma_60":208.22,"sma_120":185.74},{"date":"2025-01-07","open":205.1,"high":205.5,"low":199.15,"close":199.57,"volume":421523,"rsi_14":20.19,"sma_20":216.52,"sma_60":208.86,"sma_120":186.08},{"date":"2025-01-08","open":197.95,"high":198.87,"low":194.66,"close":196.93,"volume":449175,"rsi_14":17.76,"sma_20":214.74,"sma_60":209.47,"sma_120":186.46},{"date":"2025-01-10","open":194.92,"high":201.24,"low":194.92,"close":199.47,"volume":553991,"rsi_14":37.97,"sma_20":213.06,"sma_60":210.09,"sma_120":186.82},{"date":"2025-01-13","open":198.1,"high":199.28,"low":196.09,"close":198.27,"volume":350826,"rsi_14":39.6,"sma_20":211.09,"sma_60":210.69,"sma_120":187.16},{"date":"2025-01-14","open":198.6,"high":200.81,"low":196.96,"close":200.72,"volume":290562,"rsi_14":43.81,"sma_20":209.25,"sma_60":211.35,"sma_120":187.48},{"date":"2025-01-15","open":203.05,"high":205.34,"low":201.62,"close":202.78,"volume":576472,"rsi_14":47.7,"sma_20":207.79,"sma_60":212.02,"sma_120":187.87},{"date":"2025-01-16","open":202.83,"high":205.59,"low":200.94,"close":205.36,"volume":396479,"rsi_14":47.34,"sma_20":206.59,"sma_60":212.72,"sma_120":188.24},{"date":"2025-01-17","open":207.81,"high":207.81,"low":203.46,"close":206.56,"volume":544323,"rsi_14":50.12,"sma_20":205.4,"sma_60":213.41,"sma_120":188.62},{"date":"2025-01-21","open":207.84,"high":209.05,"low":204.93,"close":206.64,"volume":424391,"rsi_14":53.98,"sma_20":205.39,"sma_60":214.13,"sma_120":188.99},{"date":"2025-01-22","open":205.56,"high":206.57,"low":203.05,"close":204.97,"volume":319519,"rsi_14":55.0,"sma_20":205.41,"sma_60":214.85,"sma_120":189.34},{"date":"2025-01-23","open":204.19,"high":204.19,"low":201.28,"close":202.68,"volume":708407,"rsi_14":50.42,"sma_20":205.32,"sma_60":215.51,"sma_120":189.67},{"date":"2025-01-24","open":204.76,"high":207.8,"low":203.75,"close":204.91,"volume":305285,"rsi_14":59.6,"sma_20":205.34,"sma_60":216.23,"sma_120":190.0},{"date":"2025-01-27","open":204.34,"high":211.49,"low":204.34,"close":210.26,"volume":715067,"rsi_14":63.04,"sma_20":205.5,"sma_60":216.99,"sma_120":190.4},{"date":"2025-01-28","open":211.21,"high":215.2,"low":208.05,"close":211.08,"volume":420796,"rsi_14":60.37,"sma_20":205.74,"sma_60":217.76,"sma_120":190.87},{"date":"2025-01-29","open":210.37,"high":210.37,"low":203.53,"close":203.89,"volume":482630,"rsi_14":56.29,"sma_20":205.72,"sma_60":218.33,"sma_120":191.27},{"date":"2025-01-30","open":204.18,"high":206.65,"low":201.35,"close":202.69,"volume":323753,"rsi_14":58.77,"sma_20":205.76,"sma_60":218.27,"sma_120":191.71},{"date":"2025-01-31","open":204.99,"high":209.06,"low":202.69,"close":204.96,"volume":531682,"rsi_14":58.42,"sma_20":205.89,"sma_60":218.21,"sma_120":192.11},{"date":"2025-02-03","open":202.39,"high":204.02,"low":198.12,"close":202.67,"volume":652539,"rsi_14":56.54,"sma_20":206.09,"sma_60":218.11,"sma_120":192.5},{"date":"2025-02-04","open":203.12,"high":203.43,"low":200.33,"close":202.68,"volume":472811,"rsi_14":53.15,"sma_20":206.16,"sma_60":217.89,"sma_120":192.93},{"date":"2025-02-05","open":201.34,"high":203.66,"low":196.98,"close":203.56,"volume":587495,"rsi_14":51.3,"sma_20":206.11,"sma_60":217.47,"sma_120":193.34},{"date":"2025-02-06","open":204.94,"high":205.15,"low":201.27,"close":202.44,"volume":438553,"rsi_14":44.89,"sma_20":206.26,"sma_60":217.1,"sma_120":193.76},{"date":"2025-02-07","open":204.91,"high":205.41,"low":196.62,"close":197.28,"volume":372458,"rsi_14":35.74,"sma_20":206.27,"sma_60":216.62,"sma_120":194.09},{"date":"2025-02-10","open":200.09,"high":202.48,"low":197.89,"close":202.2,"volume":528045,"rsi_14":44.06,"sma_20":206.41,"sma_60":216.24,"sma_120":194.47},{"date":"2025-02-11","open":200.34,"high":204.97,"low":199.64,"close":200.83,"volume":752529,"rsi_14":44.41,"sma_20":206.54,"sma_60":215.81,"sma_120":194.84},{"date":"2025-02-12","open":198.01,"high":205.22,"low":196.67,"close":204.46,"volume":1240030,"rsi_14":52.31,"sma_20":206.73,"sma_60":215.47,"sma_120":195.24},{"date":"2025-02-13","open":213.09,"high":214.77,"low":197.5,"close":209.33,"volume":1259291,"rsi_14":55.38,"sma_20":207.06,"sma_60":215.26,"sma_120":195.67},{"date":"2025-02-14","open":210.6,"high":210.6,"low":204.93,"close":206.6,"volume":900288,"rsi_14":45.25,"sma_20":207.13,"sma_60":215.08,"sma_120":196.08},{"date":"2025-02-18","open":207.94,"high":211.7,"low":206.79,"close":210.9,"volume":667026,"rsi_14":49.79,"sma_20":207.34,"sma_60":214.99,"sma_120":196.5},{"date":"2025-02-19","open":209.84,"high":213.52,"low":206.42,"close":213.47,"volume":469883,"rsi_14":62.84,"sma_20":207.69,"sma_60":214.98,"sma_120":196.93},{"date":"2025-02-20","open":212.36,"high":212.79,"low":207.57,"close":211.72,"volume":324377,"rsi_14":61.92,"sma_20":208.03,"sma_60":214.89,"sma_120":197.35},{"date":"2025-02-21","open":212.31,"high":212.31,"low":206.86,"close":210.4,"volume":597496,"rsi_14":57.36,"sma_20":208.42,"sma_60":214.65,"sma_120":197.77},{"date":"2025-02-24","open":211.68,"high":217.84,"low":208.46,"close":216.45,"volume":813600,"rsi_14":66.93,"sma_20":209.01,"sma_60":214.47,"sma_120":198.23},{"date":"2025-02-25","open":216.27,"high":218.12,"low":214.37,"close":216.33,"volume":768950,"rsi_14":66.73,"sma_20":209.31,"sma_60":214.21,"sma_120":198.7},{"date":"2025-02-26","open":216.51,"high":219.32,"low":216.18,"close":216.99,"volume":636524,"rsi_14":66.55,"sma_20":209.61,"sma_60":213.93,"sma_120":199.19},{"date":"2025-02-27","open":217.68,"high":218.68,"low":212.96,"close":213.64,"volume":885491,"rsi_14":63.1,"sma_20":210.11,"sma_60":213.62,"sma_120":199.66},{"date":"2025-02-28","open":213.46,"high":218.64,"low":213.46,"close":216.73,"volume":822597,"rsi_14":73.88,"sma_20":210.82,"sma_60":213.42,"sma_120":200.19},{"date":"2025-03-03","open":216.4,"high":221.68,"low":215.41,"close":217.46,"volume":1016838,"rsi_14":70.88,"sma_20":211.45,"sma_60":213.21,"sma_120":200.73},{"date":"2025-03-04","open":216.13,"high":217.97,"low":213.17,"close":214.49,"volume":875909,"rsi_14":67.93,"sma_20":212.05,"sma_60":213.0,"sma_120":201.18},{"date":"2025-03-05","open":212.96,"high":216.21,"low":212.06,"close":214.67,"volume":894705,"rsi_14":64.73,"sma_20":212.66,"sma_60":212.76,"sma_120":201.59},{"date":"2025-03-06","open":210.09,"high":213.61,"low":200.98,"close":201.07,"volume":851221,"rsi_14":40.49,"sma_20":212.53,"sma_60":212.29,"sma_120":201.88},{"date":"2025-03-07","open":201.55,"high":210.98,"low":200.35,"close":210.36,"volume":707555,"rsi_14":53.76,"sma_20":212.93,"sma_60":211.9,"sma_120":202.26},{"date":"2025-03-10","open":213.06,"high":223.68,"low":212.19,"close":214.68,"volume":995825,"rsi_14":53.43,"sma_20":213.79,"sma_60":211.6,"sma_120":202.66},{"date":"2025-03-11","open":213.32,"high":213.96,"low":203.94,"close":204.44,"volume":794416,"rsi_14":41.8,"sma_20":213.89,"sma_60":211.12,"sma_120":202.97},{"date":"2025-03-12","open":206.85,"high":207.98,"low":200.62,"close":204.34,"volume":600166,"rsi_14":43.04,"sma_20":214.05,"sma_60":210.56,"sma_120":203.29},{"date":"2025-03-13","open":203.41,"high":203.41,"low":197.0,"close":200.64,"volume":575924,"rsi_14":41.28,"sma_20":213.84,"sma_60":209.94,"sma_120":203.55},{"date":"2025-03-14","open":201.53,"high":205.94,"low":201.53,"close":205.75,"volume":410843,"rsi_14":40.3,"sma_20":213.64,"sma_60":209.5,"sma_120":203.84},{"date":"2025-03-17","open":208.5,"high":218.45,"low":207.7,"close":213.69,"volume":898023,"rsi_14":47.67,"sma_20":213.98,"sma_60":209.23,"sma_120":204.22},{"date":"2025-03-18","open":211.4,"high":215.07,"low":208.35,"close":214.69,"volume":697024,"rsi_14":47.95,"sma_20":214.15,"sma_60":208.96,"sma_120":204.59},{"date":"2025-03-19","open":215.33,"high":218.2,"low":211.74,"close":215.1,"volume":578981,"rsi_14":50.86,"sma_20":214.21,"sma_60":209.1,"sma_120":204.96},{"date":"2025-03-20","open":214.14,"high":216.48,"low":212.99,"close":213.11,"volume":496852,"rsi_14":46.74,"sma_20":214.26,"sma_60":209.24,"sma_120":205.36},{"date":"2025-03-21","open":210.67,"high":216.96,"low":208.53,"close":215.95,"volume":2944716,"rsi_14":48.51,"sma_20":214.53,"sma_60":209.42,"sma_120":205.78},{"date":"2025-03-24","open":217.68,"high":221.9,"low":216.7,"close":221.26,"volume":580342,"rsi_14":54.86,"sma_20":214.75,"sma_60":209.7,"sma_120":206.24},{"date":"2025-03-25","open":222.58,"high":224.82,"low":220.0,"close":221.04,"volume":440643,"rsi_14":54.55,"sma_20":214.97,"sma_60":209.93,"sma_120":206.72},{"date":"2025-03-26","open":222.29,"high":224.03,"low":218.87,"close":220.32,"volume":476744,"rsi_14":67.88,"sma_20":215.12,"sma_60":210.16,"sma_120":207.19},{"date":"2025-03-27","open":219.65,"high":223.41,"low":217.55,"close":223.39,"volume":452024,"rsi_14":63.58,"sma_20":215.59,"sma_60":210.47,"sma_120":207.68},{"date":"2025-03-28","open":223.23,"high":225.99,"low":215.49,"close":216.4,"volume":547962,"rsi_14":51.72,"sma_20":215.56,"sma_60":210.71,"sma_120":208.12},{"date":"2025-03-31","open":214.69,"high":218.39,"low":211.38,"close":216.13,"volume":674087,"rsi_14":64.74,"sma_20":215.47,"sma_60":210.94,"sma_120":208.54},{"date":"2025-04-01","open":215.9,"high":218.9,"low":212.01,"close":218.52,"volume":670910,"rsi_14":66.9,"sma_20":215.65,"sma_60":211.26,"sma_120":209.01},{"date":"2025-04-02","open":215.56,"high":219.48,"low":213.24,"close":216.13,"volume":527824,"rsi_14":69.05,"sma_20":215.71,"sma_60":211.51,"sma_120":209.5},{"date":"2025-04-03","open":209.33,"high":214.79,"low":204.24,"close":211.13,"volume":817821,"rsi_14":56.64,"sma_20":216.2,"sma_60":211.61,"sma_120":209.92},{"date":"2025-04-04","open":206.11,"high":206.85,"low":192.9,"close":195.98,"volume":799486,"rsi_14":31.46,"sma_20":215.45,"sma_60":211.55,"sma_120":210.2},{"date":"2025-04-07","open":188.95,"high":200.3,"low":183.49,"close":194.41,"volume":1213928,"rsi_14":29.01,"sma_20":214.43,"sma_60":211.5,"sma_120":210.49},{"date":"2025-04-08","open":200.33,"high":204.34,"low":189.48,"close":190.99,"volume":974218,"rsi_14":26.52,"sma_20":213.75,"sma_60":211.35,"sma_120":210.72},{"date":"2025-04-09","open":189.67,"high":216.45,"low":189.12,"close":216.15,"volume":1162657,"rsi_14":52.04,"sma_20":214.35,"sma_60":211.65,"sma_120":211.17},{"date":"2025-04-10","open":211.41,"high":212.39,"low":201.38,"close":207.96,"volume":593275,"rsi_14":45.0,"sma_20":214.72,"sma_60":211.76,"sma_120":211.56},{"date":"2025-04-11","open":207.96,"high":214.16,"low":205.28,"close":213.4,"volume":406694,"rsi_14":45.08,"sma_20":215.1,"sma_60":211.93,"sma_120":211.98},{"date":"2025-04-14","open":215.97,"high":219.02,"low":213.53,"close":215.92,"volume":544725,"rsi_14":46.89,"sma_20":215.22,"sma_60":212.11,"sma_120":212.41},{"date":"2025-04-15","open":217.86,"high":219.35,"low":215.79,"close":216.93,"volume":453003,"rsi_14":47.95,"sma_20":215.33,"sma_60":212.27,"sma_120":212.84},{"date":"2025-04-16","open":216.57,"high":216.95,"low":210.82,"close":213.21,"volume":371637,"rsi_14":43.88,"sma_20":215.23,"sma_60":212.38,"sma_120":213.25},{"date":"2025-04-17","open":213.63,"high":216.26,"low":211.59,"close":214.58,"volume":403703,"rsi_14":48.83,"sma_20":215.31,"sma_60":212.53,"sma_120":213.69},{"date":"2025-04-21","open":211.89,"high":213.47,"low":199.53,"close":203.98,"volume":616854,"rsi_14":43.09,"sma_20":214.7,"sma_60":212.55,"sma_120":214.03},{"date":"2025-04-22","open":205.67,"high":211.28,"low":205.52,"close":209.24,"volume":368304,"rsi_14":44.89,"sma_20":214.09,"sma_60":212.62,"sma_120":214.42},{"date":"2025-04-23","open":213.56,"high":221.87,"low":213.56,"close":216.87,"volume":393953,"rsi_14":50.39,"sma_20":213.88,"sma_60":212.72,"sma_120":214.86},{"date":"2025-04-24","open":216.32,"high":224.08,"low":214.72,"close":223.43,"volume":331857,"rsi_14":56.3,"sma_20":214.04,"sma_60":212.92,"sma_120":215.34},{"date":"2025-04-25","open":223.0,"high":226.4,"low":221.39,"close":225.15,"volume":348959,"rsi_14":67.33,"sma_20":214.13,"sma_60":213.28,"sma_120":215.8},{"date":"2025-04-28","open":225.33,"high":226.99,"low":222.08,"close":224.05,"volume":507832,"rsi_14":67.71,"sma_20":214.52,"sma_60":213.63,"sma_120":215.95},{"date":"2025-04-29","open":223.32,"high":227.28,"low":222.79,"close":226.1,"volume":410345,"rsi_14":71.33,"sma_20":215.02,"sma_60":213.98,"sma_120":216.1},{"date":"2025-04-30","open":221.73,"high":224.53,"low":218.39,"close":223.95,"volume":588793,"rsi_14":56.58,"sma_20":215.3,"sma_60":214.33,"sma_120":216.22},{"date":"2025-05-01","open":225.27,"high":228.7,"low":223.61,"close":224.66,"volume":499349,"rsi_14":66.11,"sma_20":215.73,"sma_60":214.7,"sma_120":216.29},{"date":"2025-05-02","open":225.95,"high":228.91,"low":224.72,"close":224.92,"volume":456065,"rsi_14":62.35,"sma_20":216.42,"sma_60":215.05,"sma_120":216.26},{"date":"2025-05-05","open":222.89,"high":227.94,"low":222.89,"close":224.83,"volume":459961,"rsi_14":60.08,"sma_20":217.88,"sma_60":215.42,"sma_120":216.26},{"date":"2025-05-06","open":222.32,"high":226.31,"low":221.82,"close":225.34,"volume":576099,"rsi_14":59.62,"sma_20":219.44,"sma_60":215.89,"sma_120":216.25},{"date":"2025-05-07","open":225.73,"high":226.44,"low":220.95,"close":226.21,"volume":758016,"rsi_14":65.91,"sma_20":221.22,"sma_60":216.29,"sma_120":216.26},{"date":"2025-05-08","open":240.38,"high":251.74,"low":230.49,"close":246.67,"volume":1502012,"rsi_14":76.77,"sma_20":222.77,"sma_60":217.05,"sma_120":216.43},{"date":"2025-05-09","open":246.36,"high":252.37,"low":245.09,"close":249.98,"volume":730429,"rsi_14":93.67,"sma_20":224.89,"sma_60":217.81,"sma_120":216.64},{"date":"2025-05-12","open":256.93,"high":257.2,"low":249.47,"close":255.6,"volume":952327,"rsi_14":93.71,"sma_20":227.02,"sma_60":218.59,"sma_120":216.92},{"date":"2025-05-13","open":255.22,"high":258.82,"low":254.78,"close":257.41,"volume":535353,"rsi_14":92.94,"sma_20":229.12,"sma_60":219.44,"sma_120":217.26},{"date":"2025-05-14","open":256.56,"high":257.27,"low":252.59,"close":254.45,"volume":696638,"rsi_14":85.57,"sma_20":231.02,"sma_60":220.17,"sma_120":217.58},{"date":"2025-05-15","open":253.45,"high":254.96,"low":248.97,"close":253.7,"volume":715693,"rsi_14":83.48,"sma_20":233.06,"sma_60":220.84,"sma_120":217.91},{"date":"2025-05-16","open":253.54,"high":258.5,"low":252.6,"close":257.56,"volume":488505,"rsi_14":86.9,"sma_20":235.24,"sma_60":221.6,"sma_120":218.25},{"date":"2025-05-19","open":253.51,"high":257.6,"low":253.51,"close":257.13,"volume":370783,"rsi_14":85.45,"sma_20":237.92,"sma_60":222.38,"sma_120":218.52},{"date":"2025-05-20","open":255.52,"high":258.42,"low":254.51,"close":257.88,"volume":277164,"rsi_14":90.03,"sma_20":240.38,"sma_60":223.08,"sma_120":218.77},{"date":"2025-05-21","open":256.96,"high":258.87,"low":253.39,"close":254.48,"volume":358804,"rsi_14":83.08,"sma_20":242.28,"sma_60":223.71,"sma_120":218.96},{"date":"2025-05-22","open":253.6,"high":259.97,"low":252.42,"close":258.69,"volume":529885,"rsi_14":84.44,"sma_20":244.06,"sma_60":224.41,"sma_120":219.17},{"date":"2025-05-23","open":255.23,"high":257.19,"low":252.99,"close":255.12,"volume":412519,"rsi_14":78.85,"sma_20":245.58,"sma_60":225.1,"sma_120":219.36},{"date":"2025-05-27","open":256.53,"high":259.11,"low":251.08,"close":258.82,"volume":446736,"rsi_14":79.93,"sma_20":247.32,"sma_60":225.8,"sma_120":219.61},{"date":"2025-05-28","open":259.24,"high":260.21,"low":256.56,"close":257.04,"volume":322685,"rsi_14":77.09,"sma_20":248.86,"sma_60":226.45,"sma_120":219.83},{"date":"2025-05-29","open":257.89,"high":258.87,"low":252.18,"close":253.3,"volume":515304,"rsi_14":57.93,"sma_20":250.33,"sma_60":227.09,"sma_120":220.05},{"date":"2025-05-30","open":254.06,"high":256.93,"low":251.15,"close":256.67,"volume":913126,"rsi_14":57.99,"sma_20":251.93,"sma_60":227.79,"sma_120":220.28},{"date":"2025-06-02","open":256.67,"high":257.58,"low":250.59,"close":257.12,"volume":590687,"rsi_14":51.67,"sma_20":253.54,"sma_60":228.72,"sma_120":220.51},{"date":"2025-06-03","open":257.58,"high":261.61,"low":254.37,"close":261.34,"volume":590794,"rsi_14":54.83,"sma_20":255.36,"sma_60":229.57,"sma_120":220.73},{"date":"2025-06-04","open":261.33,"high":263.13,"low":257.22,"close":262.33,"volume":663228,"rsi_14":60.77,"sma_20":257.21,"sma_60":230.36,"sma_120":220.98},{"date":"2025-06-05","open":263.02,"high":265.26,"low":259.78,"close":261.47,"volume":523967,"rsi_14":60.58,"sma_20":258.98,"sma_60":231.32,"sma_120":221.22},{"date":"2025-06-06","open":264.25,"high":264.55,"low":261.17,"close":263.23,"volume":348678,"rsi_14":58.06,"sma_20":259.79,"sma_60":232.3,"sma_120":221.43},{"date":"2025-06-09","open":263.11,"high":263.43,"low":252.83,"close":256.04,"volume":762067,"rsi_14":48.15,"sma_20":260.08,"sma_60":233.23,"sma_120":221.58},{"date":"2025-06-10","open":255.49,"high":256.18,"low":250.21,"close":251.75,"volume":501615,"rsi_14":42.46,"sma_20":259.87,"sma_60":234.0,"sma_120":221.75},{"date":"2025-06-11","open":252.26,"high":253.08,"low":248.41,"close":249.45,"volume":484328,"rsi_14":43.58,"sma_20":259.45,"sma_60":234.59,"sma_120":221.91},{"date":"2025-06-12","open":251.25,"high":251.25,"low":243.94,"close":248.51,"volume":685856,"rsi_14":36.41,"sma_20":259.13,"sma_60":235.16,"sma_120":222.06},{"date":"2025-06-13","open":245.82,"high":246.51,"low":241.38,"close":242.72,"volume":552423,"rsi_14":34.43,"sma_20":258.56,"sma_60":235.62,"sma_120":222.36},{"date":"2025-06-16","open":244.25,"high":245.73,"low":241.4,"close":244.11,"volume":478869,"rsi_14":31.19,"sma_20":257.86,"sma_60":236.13,"sma_120":222.69},{"date":"2025-06-17","open":242.86,"high":244.38,"low":239.47,"close":239.48,"volume":561214,"rsi_14":29.07,"sma_20":256.95,"sma_60":236.52,"sma_120":222.97},{"date":"2025-06-18","open":239.64,"high":240.27,"low":229.46,"close":230.65,"volume":1013838,"rsi_14":25.93,"sma_20":255.55,"sma_60":236.68,"sma_120":223.19},{"date":"2025-06-20","open":231.62,"high":232.7,"low":227.46,"close":229.99,"volume":1415297,"rsi_14":19.89,"sma_20":254.3,"sma_60":236.82,"sma_120":223.38},{"date":"2025-06-23","open":229.56,"high":231.42,"low":227.01,"close":230.8,"volume":515347,"rsi_14":20.55,"sma_20":252.87,"sma_60":236.99,"sma_120":223.57},{"date":"2025-06-24","open":232.81,"high":233.26,"low":228.5,"close":232.86,"volume":547789,"rsi_14":16.52,"sma_20":251.73,"sma_60":237.15,"sma_120":223.81},{"date":"2025-06-25","open":232.53,"high":233.16,"low":220.14,"close":220.71,"volume":901587,"rsi_14":11.24,"sma_20":249.81,"sma_60":237.21,"sma_120":223.96},{"date":"2025-06-26","open":221.86,"high":225.16,"low":219.09,"close":223.36,"volume":853742,"rsi_14":15.65,"sma_20":248.11,"sma_60":237.33,"sma_120":224.13},{"date":"2025-06-27","open":223.7,"high":226.46,"low":221.94,"close":225.11,"volume":590049,"rsi_14":15.63,"sma_20":246.69,"sma_60":237.44,"sma_120":224.35},{"date":"2025-06-30","open":226.22,"high":229.46,"low":225.02,"close":229.24,"volume":605442,"rsi_14":24.43,"sma_20":245.3,"sma_60":237.65,"sma_120":224.58},{"date":"2025-07-01","open":227.95,"high":233.59,"low":226.28,"close":231.62,"volume":913139,"rsi_14":30.06,"sma_20":244.01,"sma_60":237.99,"sma_120":224.8},{"date":"2025-07-02","open":231.6,"high":233.12,"low":220.13,"close":226.0,"volume":655492,"rsi_14":28.21,"sma_20":242.23,"sma_60":238.49,"sma_120":225.02},{"date":"2025-07-03","open":227.01,"high":231.22,"low":225.86,"close":230.9,"volume":374191,"rsi_14":34.75,"sma_20":240.64,"sma_60":239.1,"sma_120":225.3},{"date":"2025-07-07","open":230.18,"high":232.81,"low":227.55,"close":230.22,"volume":511839,"rsi_14":38.13,"sma_20":239.07,"sma_60":239.76,"sma_120":225.55},{"date":"2025-07-08","open":231.52,"high":234.04,"low":230.37,"close":231.79,"volume":519360,"rsi_14":38.33,"sma_20":237.48,"sma_60":240.01,"sma_120":225.83},{"date":"2025-07-09","open":231.8,"high":232.81,"low":228.62,"close":231.9,"volume":476489,"rsi_14":42.15,"sma_20":236.26,"sma_60":240.41,"sma_120":226.09},{"date":"2025-07-10","open":231.33,"high":232.19,"low":226.58,"close":227.22,"volume":418438,"rsi_14":46.12,"sma_20":235.02,"sma_60":240.64,"sma_120":226.29},{"date":"2025-07-11","open":226.74,"high":227.19,"low":217.81,"close":218.15,"volume":624587,"rsi_14":38.73,"sma_20":233.44,"sma_60":240.67,"sma_120":226.39},{"date":"2025-07-14","open":218.18,"high":221.52,"low":215.97,"close":219.93,"volume":630712,"rsi_14":39.84,"sma_20":232.0,"sma_60":240.72,"sma_120":226.5},{"date":"2025-07-15","open":219.69,"high":222.07,"low":218.81,"close":219.66,"volume":468708,"rsi_14":37.24,"sma_20":230.84,"sma_60":240.82,"sma_120":226.6},{"date":"2025-07-16","open":220.98,"high":221.49,"low":217.35,"close":221.16,"volume":421437,"rsi_14":50.54,"sma_20":229.68,"sma_60":240.92,"sma_120":226.73},{"date":"2025-07-17","open":221.93,"high":224.34,"low":220.9,"close":222.63,"volume":429235,"rsi_14":49.08,"sma_20":228.83,"sma_60":241.23,"sma_120":226.89},{"date":"2025-07-18","open":224.63,"high":228.0,"low":222.25,"close":227.57,"volume":481419,"rsi_14":52.85,"sma_20":228.67,"sma_60":241.54,"sma_120":227.08},{"date":"2025-07-21","open":228.48,"high":228.54,"low":225.44,"close":225.82,"volume":412246,"rsi_14":45.79,"sma_20":228.46,"sma_60":241.68,"sma_120":227.2},{"date":"2025-07-22","open":226.48,"high":232.26,"low":226.48,"close":231.08,"volume":622194,"rsi_14":49.37,"sma_20":228.48,"sma_60":241.8,"sma_120":227.36},{"date":"2025-07-23","open":231.33,"high":235.02,"low":230.61,"close":234.24,"volume":551250,"rsi_14":60.01,"sma_20":228.55,"sma_60":241.95,"sma_120":227.61},{"date":"2025-07-24","open":234.24,"high":236.28,"low":232.4,"close":235.73,"volume":382554,"rsi_14":56.41,"sma_20":229.3,"sma_60":242.14,"sma_120":227.89},{"date":"2025-07-25","open":235.88,"high":237.9,"low":234.63,"close":236.57,"volume":325705,"rsi_14":58.38,"sma_20":229.97,"sma_60":242.31,"sma_120":228.15},{"date":"2025-07-28","open":236.77,"high":237.39,"low":233.4,"close":234.24,"volume":474885,"rsi_14":53.16,"sma_20":230.43,"sma_60":242.48,"sma_120":228.41},{"date":"2025-07-29","open":232.96,"high":235.06,"low":230.57,"close":234.82,"volume":474923,"rsi_14":54.22,"sma_20":230.73,"sma_60":242.65,"sma_120":228.68},{"date":"2025-07-30","open":234.16,"high":235.8,"low":230.9,"close":232.96,"volume":518410,"rsi_14":58.37,"sma_20":230.82,"sma_60":242.79,"sma_120":228.92},{"date":"2025-07-31","open":233.26,"high":235.02,"low":228.63,"close":228.98,"volume":523556,"rsi_14":67.74,"sma_20":230.99,"sma_60":242.86,"sma_120":229.14},{"date":"2025-08-01","open":228.56,"high":228.56,"low":222.72,"close":223.93,"volume":580498,"rsi_14":56.3,"sma_20":230.66,"sma_60":242.84,"sma_120":229.36},{"date":"2025-08-04","open":224.92,"high":230.27,"low":223.93,"close":226.78,"volume":566698,"rsi_14":60.02,"sma_20":230.51,"sma_60":242.85,"sma_120":229.57},{"date":"2025-08-05","open":227.23,"high":227.23,"low":220.62,"close":220.8,"volume":568350,"rsi_14":50.04,"sma_20":229.97,"sma_60":242.42,"sma_120":229.73},{"date":"2025-08-06","open":223.84,"high":224.43,"low":217.3,"close":220.79,"volume":1636319,"rsi_14":48.22,"sma_20":229.43,"sma_60":241.92,"sma_120":229.87},{"date":"2025-08-07","open":236.15,"high":246.19,"low":228.8,"close":230.8,"volume":1484170,"rsi_14":53.98,"sma_20":229.63,"sma_60":241.51,"sma_120":230.05},{"date":"2025-08-08","open":231.16,"high":231.62,"low":225.02,"close":227.3,"volume":672084,"rsi_14":52.0,"sma_20":230.12,"sma_60":241.0,"sma_120":230.22},{"date":"2025-08-11","open":227.09,"high":228.05,"low":217.66,"close":218.59,"volume":711061,"rsi_14":38.11,"sma_20":230.07,"sma_60":240.4,"sma_120":230.28},{"date":"2025-08-12","open":219.64,"high":219.84,"low":211.19,"close":212.83,"volume":769809,"rsi_14":30.33,"sma_20":229.74,"sma_60":239.71,"sma_120":230.27},{"date":"2025-08-13","open":212.78,"high":219.84,"low":211.39,"close":219.04,"volume":752330,"rsi_14":35.99,"sma_20":229.65,"sma_60":239.06,"sma_120":230.33},{"date":"2025-08-14","open":216.58,"high":217.98,"low":213.56,"close":213.61,"volume":578608,"rsi_14":32.01,"sma_20":229.22,"sma_60":238.33,"sma_120":230.36},{"date":"2025-08-15","open":214.17,"high":216.11,"low":213.07,"close":214.77,"volume":593622,"rsi_14":34.52,"sma_20":228.59,"sma_60":237.61,"sma_120":230.34},{"date":"2025-08-18","open":219.1,"high":223.35,"low":219.1,"close":222.79,"volume":622685,"rsi_14":41.22,"sma_20":228.46,"sma_60":237.07,"sma_120":230.39},{"date":"2025-08-19","open":222.43,"high":225.91,"low":221.27,"close":225.41,"volume":656611,"rsi_14":44.55,"sma_20":228.19,"sma_60":236.51,"sma_120":230.46},{"date":"2025-08-20","open":224.3,"high":226.77,"low":221.57,"close":224.44,"volume":817234,"rsi_14":46.58,"sma_20":227.72,"sma_60":236.0,"sma_120":230.55},{"date":"2025-08-21","open":222.99,"high":223.94,"low":220.44,"close":222.82,"volume":514826,"rsi_14":49.12,"sma_20":227.09,"sma_60":235.4,"sma_120":230.6},{"date":"2025-08-22","open":223.22,"high":231.69,"low":222.02,"close":231.3,"volume":699286,"rsi_14":53.3,"sma_20":226.84,"sma_60":234.97,"sma_120":230.71},{"date":"2025-08-25","open":230.77,"high":232.38,"low":227.74,"close":228.6,"volume":372438,"rsi_14":55.66,"sma_20":226.56,"sma_60":234.56,"sma_120":230.83},{"date":"2025-08-26","open":228.1,"high":230.14,"low":223.72,"close":223.83,"volume":679248,"rsi_14":51.91,"sma_20":225.98,"sma_60":234.01,"sma_120":230.9},{"date":"2025-08-27","open":224.33,"high":226.31,"low":223.72,"close":225.73,"volume":679135,"rsi_14":45.64,"sma_20":225.6,"sma_60":233.48,"sma_120":231.1},{"date":"2025-08-28","open":225.65,"high":225.99,"low":223.49,"close":223.57,"volume":524333,"rsi_14":46.64,"sma_20":225.31,"sma_60":232.84,"sma_120":231.2},{"date":"2025-08-29","open":223.65,"high":225.42,"low":223.2,"close":225.0,"volume":341923,"rsi_14":55.64,"sma_20":225.34,"sma_60":232.22,"sma_120":231.29},{"date":"2025-09-02","open":221.9,"high":222.87,"low":214.17,"close":217.92,"volume":928001,"rsi_14":54.32,"sma_20":224.88,"sma_60":231.48,"sma_120":231.4},{"date":"2025-09-03","open":216.66,"high":219.3,"low":214.57,"close":219.25,"volume":785360,"rsi_14":49.86,"sma_20":224.78,"sma_60":230.74,"sma_120":231.52},{"date":"2025-09-04","open":219.44,"high":223.7,"low":217.44,"close":222.37,"volume":631344,"rsi_14":58.81,"sma_20":224.84,"sma_60":230.18,"sma_120":231.7},{"date":"2025-09-05","open":222.89,"high":225.15,"low":220.29,"close":222.0,"volume":445844,"rsi_14":57.32,"sma_20":224.38,"sma_60":229.68,"sma_120":231.84},{"date":"2025-09-08","open":221.28,"high":222.31,"low":219.64,"close":222.18,"volume":436534,"rsi_14":48.76,"sma_20":224.1,"sma_60":229.22,"sma_120":231.91},{"date":"2025-09-09","open":222.0,"high":222.0,"low":217.14,"close":220.38,"volume":589476,"rsi_14":42.96,"sma_20":224.18,"sma_60":228.75,"sma_120":231.95},{"date":"2025-09-10","open":218.49,"high":221.33,"low":218.07,"close":218.79,"volume":596513,"rsi_14":42.28,"sma_20":224.46,"sma_60":228.35,"sma_120":231.98},{"date":"2025-09-11","open":219.03,"high":225.34,"low":218.54,"close":224.23,"volume":471795,"rsi_14":51.22,"sma_20":224.7,"sma_60":228.01,"sma_120":232.07},{"date":"2025-09-12","open":224.23,"high":224.53,"low":219.88,"close":220.52,"volume":379388,"rsi_14":35.31,"sma_20":225.03,"sma_60":227.69,"sma_120":232.11},{"date":"2025-09-15","open":220.73,"high":221.53,"low":215.99,"close":216.13,"volume":485417,"rsi_14":34.13,"sma_20":225.09,"sma_60":227.45,"sma_120":232.06},{"date":"2025-09-16","open":216.18,"high":216.18,"low":208.51,"close":211.3,"volume":766167,"rsi_14":34.07,"sma_20":224.49,"sma_60":227.14,"sma_120":231.98},{"date":"2025-09-17","open":212.57,"high":216.72,"low":211.36,"close":212.7,"volume":688163,"rsi_14":33.21,"sma_20":223.83,"sma_60":226.83,"sma_120":231.91},{"date":"2025-09-18","open":213.51,"high":216.52,"low":212.08,"close":214.5,"volume":626731,"rsi_14":38.21,"sma_20":223.31,"sma_60":226.52,"sma_120":231.84},{"date":"2025-09-19","open":214.41,"high":216.64,"low":213.8,"close":214.55,"volume":1660400,"rsi_14":35.91,"sma_20":222.87,"sma_60":226.42,"sma_120":231.82},{"date":"2025-09-22","open":213.66,"high":220.25,"low":213.66,"close":218.02,"volume":753673,"rsi_14":50.15,"sma_20":222.18,"sma_60":226.33,"sma_120":231.83},{"date":"2025-09-23","open":218.25,"high":218.6,"low":214.73,"close":217.58,"volume":555975,"rsi_14":47.43,"sma_20":221.63,"sma_60":226.2,"sma_120":231.82},{"date":"2025-09-24","open":217.9,"high":218.44,"low":214.88,"close":215.36,"volume":466998,"rsi_14":38.93,"sma_20":221.2,"sma_60":225.97,"sma_120":231.81},{"date":"2025-09-25","open":214.76,"high":214.76,"low":211.79,"close":212.82,"volume":657068,"rsi_14":36.44,"sma_20":220.55,"sma_60":225.66,"sma_120":231.82},{"date":"2025-09-26","open":215.43,"high":217.11,"low":214.04,"close":215.45,"volume":767734,"rsi_14":40.74,"sma_20":220.14,"sma_60":225.48,"sma_120":231.99},{"date":"2025-09-29","open":215.83,"high":216.68,"low":214.85,"close":216.1,"volume":700568,"rsi_14":43.92,"sma_20":219.69,"sma_60":225.23,"sma_120":232.17},{"date":"2025-09-30","open":214.32,"high":215.04,"low":205.21,"close":206.17,"volume":905167,"rsi_14":35.5,"sma_20":219.09,"sma_60":224.83,"sma_120":232.29},{"date":"2025-10-01","open":206.53,"high":206.53,"low":197.09,"close":197.34,"volume":1588526,"rsi_14":21.34,"sma_20":217.99,"sma_60":224.25,"sma_120":232.13},{"date":"2025-10-02","open":198.6,"high":201.34,"low":196.32,"close":199.47,"volume":1254358,"rsi_14":26.78,"sma_20":216.83,"sma_60":223.7,"sma_120":232.06},{"date":"2025-10-03","open":200.04,"high":201.38,"low":198.11,"close":199.95,"volume":679780,"rsi_14":30.45,"sma_20":215.72,"sma_60":223.24,"sma_120":231.94},{"date":"2025-10-06","open":200.09,"high":202.09,"low":197.7,"close":198.32,"volume":1038926,"rsi_14":33.01,"sma_20":214.52,"sma_60":222.91,"sma_120":231.79},{"date":"2025-10-07","open":199.2,"high":202.06,"low":197.61,"close":201.78,"volume":780357,"rsi_14":36.44,"sma_20":213.58,"sma_60":222.61,"sma_120":231.66},{"date":"2025-10-08","open":201.83,"high":204.54,"low":200.08,"close":203.14,"volume":527677,"rsi_14":35.73,"sma_20":212.79,"sma_60":222.33,"sma_120":231.57},{"date":"2025-10-09","open":204.32,"high":204.44,"low":200.44,"close":200.67,"volume":654913,"rsi_14":33.57,"sma_20":211.6,"sma_60":221.98,"sma_120":231.45},{"date":"2025-10-10","open":201.12,"high":201.69,"low":197.74,"close":197.93,"volume":494226,"rsi_14":25.8,"sma_20":210.46,"sma_60":221.57,"sma_120":231.4},{"date":"2025-10-13","open":196.94,"high":200.33,"low":195.86,"close":199.39,"volume":410445,"rsi_14":28.62,"sma_20":209.61,"sma_60":221.1,"sma_120":231.32},{"date":"2025-10-14","open":197.59,"high":201.14,"low":197.59,"close":198.63,"volume":532161,"rsi_14":29.64,"sma_20":208.97,"sma_60":220.64,"sma_120":231.16},{"date":"2025-10-15","open":200.14,"high":200.65,"low":197.61,"close":197.61,"volume":531812,"rsi_14":30.78,"sma_20":208.21,"sma_60":220.08,"sma_120":230.94},{"date":"2025-10-16","open":198.58,"high":199.66,"low":196.63,"close":198.59,"volume":646516,"rsi_14":27.76,"sma_20":207.41,"sma_60":219.48,"sma_120":230.71},{"date":"2025-10-17","open":198.38,"high":200.51,"low":196.25,"close":198.79,"volume":449725,"rsi_14":26.88,"sma_20":206.61,"sma_60":218.86,"sma_120":230.5},{"date":"2025-10-20","open":198.79,"high":201.31,"low":198.11,"close":199.19,"volume":437990,"rsi_14":37.49,"sma_20":205.66,"sma_60":218.23,"sma_120":230.27},{"date":"2025-10-21","open":199.19,"high":205.36,"low":198.52,"close":204.9,"volume":510879,"rsi_14":65.24,"sma_20":205.02,"sma_60":217.74,"sma_120":230.11},{"date":"2025-10-22","open":204.13,"high":204.54,"low":200.27,"close":200.43,"volume":377373,"rsi_14":51.77,"sma_20":204.27,"sma_60":217.15,"sma_120":229.9},{"date":"2025-10-23","open":200.05,"high":201.54,"low":198.11,"close":198.35,"volume":482085,"rsi_14":47.23,"sma_20":203.54,"sma_60":216.56,"sma_120":229.68},{"date":"2025-10-24","open":200.19,"high":200.31,"low":197.52,"close":197.62,"volume":436473,"rsi_14":48.74,"sma_20":202.64,"sma_60":216.03,"sma_120":229.44},{"date":"2025-10-27","open":195.32,"high":200.94,"low":195.32,"close":198.34,"volume":399386,"rsi_14":43.16,"sma_20":201.74,"sma_60":215.59,"sma_120":229.22},{"date":"2025-10-28","open":197.33,"high":199.51,"low":196.53,"close":196.62,"volume":488533,"rsi_14":37.21,"sma_20":201.26,"sma_60":215.08,"sma_120":228.96},{"date":"2025-10-29","open":193.5,"high":194.73,"low":183.86,"close":184.69,"volume":795703,"rsi_14":27.13,"sma_20":200.62,"sma_60":214.46,"sma_120":228.44},{"date":"2025-10-30","open":184.79,"high":186.63,"low":182.97,"close":183.54,"volume":679501,"rsi_14":28.42,"sma_20":199.82,"sma_60":213.83,"sma_120":227.88},{"date":"2025-10-31","open":182.89,"high":186.3,"low":182.02,"close":185.32,"volume":610135,"rsi_14":29.1,"sma_20":199.08,"sma_60":213.06,"sma_120":227.28},{"date":"2025-11-03","open":185.09,"high":185.09,"low":181.15,"close":183.1,"volume":890719,"rsi_14":27.89,"sma_20":198.31,"sma_60":212.31,"sma_120":226.66},{"date":"2025-11-04","open":183.42,"high":184.45,"low":178.86,"close":180.19,"volume":593231,"rsi_14":26.47,"sma_20":197.22,"sma_60":211.66,"sma_120":226.03},{"date":"2025-11-05","open":179.56,"high":184.52,"low":178.81,"close":181.97,"volume":1271568,"rsi_14":28.03,"sma_20":196.15,"sma_60":211.13,"sma_120":225.42},{"date":"2025-11-06","open":174.63,"high":174.63,"low":155.02,"close":162.46,"volume":2050332,"rsi_14":18.2,"sma_20":194.22,"sma_60":210.17,"sma_120":224.62},{"date":"2025-11-07","open":162.3,"high":162.92,"low":157.85,"close":160.61,"volume":944914,"rsi_14":17.08,"sma_20":192.34,"sma_60":209.28,"sma_120":223.8},{"date":"2025-11-10","open":161.29,"high":165.37,"low":160.96,"close":165.22,"volume":987897,"rsi_14":15.48,"sma_20":190.61,"sma_60":208.44,"sma_120":223.02},{"date":"2025-11-11","open":165.19,"high":168.76,"low":163.8,"close":168.73,"volume":932363,"rsi_14":21.95,"sma_20":189.1,"sma_60":207.52,"sma_120":222.3},{"date":"2025-11-12","open":169.42,"high":169.72,"low":164.43,"close":166.07,"volume":988004,"rsi_14":21.72,"sma_20":187.51,"sma_60":206.52,"sma_120":221.52},{"date":"2025-11-13","open":164.44,"high":165.49,"low":162.45,"close":163.1,"volume":976528,"rsi_14":20.9,"sma_20":185.72,"sma_60":205.48,"sma_120":220.74},{"date":"2025-11-14","open":162.14,"high":164.81,"low":160.74,"close":164.55,"volume":890283,"rsi_14":21.86,"sma_20":183.99,"sma_60":204.49,"sma_120":219.95},{"date":"2025-11-17","open":165.03,"high":167.22,"low":161.65,"close":162.54,"volume":847771,"rsi_14":21.75,"sma_20":182.14,"sma_60":203.33,"sma_120":219.15},{"date":"2025-11-18","open":162.05,"high":163.55,"low":157.83,"close":159.8,"volume":610445,"rsi_14":25.66,"sma_20":179.87,"sma_60":202.17,"sma_120":218.36},{"date":"2025-11-19","open":159.99,"high":160.06,"low":157.49,"close":159.45,"volume":607356,"rsi_14":26.07,"sma_20":177.8,"sma_60":201.09,"sma_120":217.55},{"date":"2025-11-20","open":160.8,"high":160.96,"low":157.49,"close":158.4,"volume":694220,"rsi_14":22.86,"sma_20":175.78,"sma_60":199.95,"sma_120":216.72},{"date":"2025-11-21","open":158.44,"high":161.96,"low":157.63,"close":160.6,"volume":1049192,"rsi_14":27.32,"sma_20":173.91,"sma_60":198.9,"sma_120":215.87},{"date":"2025-11-24","open":160.69,"high":160.69,"low":156.87,"close":158.07,"volume":1054157,"rsi_14":27.33,"sma_20":171.86,"sma_60":197.76,"sma_120":214.99},{"date":"2025-11-25","open":159.4,"high":163.37,"low":158.67,"close":163.17,"volume":796618,"rsi_14":31.86,"sma_20":170.15,"sma_60":196.84,"sma_120":214.16},{"date":"2025-11-26","open":162.58,"high":163.03,"low":159.26,"close":159.67,"volume":671601,"rsi_14":45.71,"sma_20":168.87,"sma_60":195.83,"sma_120":213.29},{"date":"2025-11-28","open":160.18,"high":161.01,"low":159.59,"close":160.02,"volume":214455,"rsi_14":48.63,"sma_20":167.66,"sma_60":194.77,"sma_120":212.47},{"date":"2025-12-01","open":158.86,"high":162.61,"low":158.35,"close":160.66,"volume":769516,"rsi_14":42.13,"sma_20":166.4,"sma_60":193.73,"sma_120":211.71},{"date":"2025-12-02","open":161.7,"high":162.7,"low":159.24,"close":160.79,"volume":595019,"rsi_14":35.17,"sma_20":165.25,"sma_60":192.69,"sma_120":210.96},{"date":"2025-12-03","open":160.74,"high":163.99,"low":160.74,"close":163.39,"volume":447911,"rsi_14":44.51,"sma_20":164.39,"sma_60":191.73,"sma_120":210.24},{"date":"2025-12-04","open":164.13,"high":166.25,"low":163.26,"close":164.95,"volume":645178,"rsi_14":52.76,"sma_20":163.51,"sma_60":190.82,"sma_120":209.58},{"date":"2025-12-05","open":164.32,"high":168.04,"low":163.36,"close":164.54,"volume":807844,"rsi_14":49.22,"sma_20":163.59,"sma_60":189.8,"sma_120":208.91},{"date":"2025-12-08","open":162.64,"high":164.23,"low":161.28,"close":162.8,"volume":815723,"rsi_14":49.76,"sma_20":163.69,"sma_60":188.83,"sma_120":208.26},{"date":"2025-12-09","open":163.03,"high":164.1,"low":160.98,"close":161.54,"volume":685384,"rsi_14":52.86,"sma_20":163.48,"sma_60":187.9,"sma_120":207.68},{"date":"2025-12-10","open":161.3,"high":162.72,"low":159.91,"close":162.63,"volume":825503,"rsi_14":55.72,"sma_20":163.15,"sma_60":187.08,"sma_120":207.11},{"date":"2025-12-11","open":162.37,"high":167.65,"low":161.75,"close":164.9,"volume":796646,"rsi_14":61.89,"sma_20":163.07,"sma_60":186.27,"sma_120":206.55},{"date":"2025-12-12","open":165.4,"high":168.06,"low":164.42,"close":165.42,"volume":643737,"rsi_14":59.22,"sma_20":163.17,"sma_60":185.43,"sma_120":205.98},{"date":"2025-12-15","open":165.96,"high":166.3,"low":161.34,"close":161.65,"volume":835048,"rsi_14":57.17,"sma_20":163.01,"sma_60":184.54,"sma_120":205.48},{"date":"2025-12-16","open":160.07,"high":162.4,"low":159.16,"close":161.61,"volume":578073,"rsi_14":46.08,"sma_20":162.94,"sma_60":183.58,"sma_120":204.96},{"date":"2025-12-17","open":163.75,"high":169.01,"low":163.75,"close":165.78,"volume":984729,"rsi_14":64.85,"sma_20":163.22,"sma_60":182.7,"sma_120":204.45},{"date":"2025-12-18","open":165.14,"high":166.06,"low":161.43,"close":163.14,"volume":1107474,"rsi_14":56.82,"sma_20":163.39,"sma_60":181.82,"sma_120":203.9},{"date":"2025-12-19","open":162.93,"high":163.47,"low":160.74,"close":161.56,"volume":2246192,"rsi_14":51.9,"sma_20":163.53,"sma_60":180.95,"sma_120":203.3},{"date":"2025-12-22","open":161.66,"high":165.17,"low":161.59,"close":164.24,"volume":624280,"rsi_14":56.54,"sma_20":163.69,"sma_60":180.08,"sma_120":202.78},{"date":"2025-12-23","open":164.4,"high":164.4,"low":157.73,"close":158.49,"volume":708178,"rsi_14":41.7,"sma_20":163.72,"sma_60":179.11,"sma_120":202.17},{"date":"2025-12-24","open":158.26,"high":159.38,"low":157.91,"close":159.26,"volume":255010,"rsi_14":40.07,"sma_20":163.52,"sma_60":178.31,"sma_120":201.57},{"date":"2025-12-26","open":159.0,"high":159.74,"low":158.14,"close":159.27,"volume":600015,"rsi_14":40.68,"sma_20":163.5,"sma_60":177.66,"sma_120":200.96},{"date":"2025-12-29","open":159.22,"high":159.96,"low":157.42,"close":159.61,"volume":690724,"rsi_14":44.08,"sma_20":163.48,"sma_60":176.99,"sma_120":200.34},{"date":"2025-12-30","open":159.11,"high":160.79,"low":158.16,"close":159.37,"volume":594804,"rsi_14":45.82,"sma_20":163.41,"sma_60":176.3,"sma_120":199.77},{"date":"2025-12-31","open":158.67,"high":159.48,"low":157.87,"close":158.22,"volume":654926,"rsi_14":41.5,"sma_20":163.28,"sma_60":175.62,"sma_120":199.26},{"date":"2026-01-02","open":158.29,"high":158.71,"low":150.76,"close":151.31,"volume":965378,"rsi_14":27.79,"sma_20":162.68,"sma_60":174.76,"sma_120":198.68},{"date":"2026-01-05","open":151.86,"high":154.36,"low":150.73,"close":151.91,"volume":957546,"rsi_14":27.96,"sma_20":162.02,"sma_60":173.89,"sma_120":198.11},{"date":"2026-01-06","open":150.98,"high":156.29,"low":150.66,"close":155.43,"volume":640761,"rsi_14":39.78,"sma_20":161.56,"sma_60":173.13,"sma_120":197.56},{"date":"2026-01-07","open":156.16,"high":157.17,"low":154.39,"close":155.7,"volume":630065,"rsi_14":40.36,"sma_20":161.2,"sma_60":172.41,"sma_120":196.99},{"date":"2026-01-08","open":154.62,"high":157.96,"low":154.29,"close":156.67,"volume":703096,"rsi_14":33.41,"sma_20":160.96,"sma_60":171.68,"sma_120":196.39},{"date":"2026-01-09","open":156.52,"high":156.67,"low":154.29,"close":156.05,"volume":469425,"rsi_14":36.05,"sma_20":160.63,"sma_60":170.96,"sma_120":195.8},{"date":"2026-01-12","open":155.84,"high":158.16,"low":153.62,"close":157.81,"volume":928539,"rsi_14":42.67,"sma_20":160.27,"sma_60":170.29,"sma_120":195.18},{"date":"2026-01-13","open":157.04,"high":157.91,"low":153.39,"close":156.38,"volume":945125,"rsi_14":33.85,"sma_20":159.81,"sma_60":169.57,"sma_120":194.52},{"date":"2026-01-14","open":156.05,"high":156.61,"low":152.64,"close":153.48,"volume":709982,"rsi_14":38.34,"sma_20":159.4,"sma_60":168.8,"sma_120":193.83},{"date":"2026-01-15","open":153.96,"high":156.54,"low":151.38,"close":151.69,"volume":769522,"rsi_14":33.2,"sma_20":158.9,"sma_60":168.0,"sma_120":193.11},{"date":"2026-01-16","open":151.41,"high":151.71,"low":147.35,"close":147.35,"volume":925755,"rsi_14":27.81,"sma_20":157.97,"sma_60":167.02,"sma_120":192.38},{"date":"2026-01-20","open":145.44,"high":148.93,"low":144.57,"close":146.43,"volume":998102,"rsi_14":25.96,"sma_20":157.13,"sma_60":166.11,"sma_120":191.63},{"date":"2026-01-21","open":147.68,"high":149.55,"low":147.02,"close":148.12,"volume":869052,"rsi_14":30.5,"sma_20":156.46,"sma_60":165.26,"sma_120":190.91},{"date":"2026-01-22","open":149.6,"high":152.45,"low":148.94,"close":151.48,"volume":814083,"rsi_14":39.16,"sma_20":155.81,"sma_60":164.47,"sma_120":190.25},{"date":"2026-01-23","open":151.38,"high":152.36,"low":148.22,"close":151.2,"volume":783900,"rsi_14":49.78,"sma_20":155.45,"sma_60":163.67,"sma_120":189.63},{"date":"2026-01-26","open":148.93,"high":149.92,"low":141.86,"close":146.4,"volume":1749900,"rsi_14":40.39,"sma_20":154.8,"sma_60":162.82,"sma_120":188.95},{"date":"2026-01-27","open":145.04,"high":146.17,"low":140.9,"close":141.18,"volume":1126600,"rsi_14":26.52,"sma_20":153.89,"sma_60":162.08,"sma_120":188.27},{"date":"2026-01-28","open":141.19,"high":142.65,"low":138.44,"close":138.65,"volume":1229300,"rsi_14":23.87,"sma_20":152.83,"sma_60":161.32,"sma_120":187.58},{"date":"2026-01-29","open":135.91,"high":138.65,"low":131.19,"close":133.38,"volume":2283300,"rsi_14":18.45,"sma_20":151.52,"sma_60":160.45,"sma_120":186.75},{"date":"2026-01-30","open":133.63,"high":135.25,"low":131.85,"close":133.79,"volume":1335700,"rsi_14":19.67,"sma_20":150.29,"sma_60":159.61,"sma_120":185.96},{"date":"2026-02-02","open":136.0,"high":137.01,"low":132.04,"close":132.36,"volume":930700,"rsi_14":15.02,"sma_20":149.34,"sma_60":158.8,"sma_120":185.23},{"date":"2026-02-03","open":129.4,"high":131.03,"low":123.19,"close":123.44,"volume":1912400,"rsi_14":12.45,"sma_20":147.9,"sma_60":157.81,"sma_120":184.47},{"date":"2026-02-04","open":122.57,"high":129.66,"low":121.74,"close":128.91,"volume":1916300,"rsi_14":23.55,"sma_20":146.57,"sma_60":157.24,"sma_120":183.71},{"date":"2026-02-05","open":130.21,"high":133.51,"low":128.15,"close":130.65,"volume":1640700,"rsi_14":27.32,"sma_20":145.31,"sma_60":156.73,"sma_120":183.0},{"date":"2026-02-06","open":130.93,"high":133.33,"low":126.88,"close":130.04,"volume":1898700,"rsi_14":29.7,"sma_20":143.97,"sma_60":156.13,"sma_120":182.29},{"date":"2026-02-09","open":129.8,"high":132.24,"low":127.49,"close":128.5,"volume":1350800,"rsi_14":29.28,"sma_20":142.58,"sma_60":155.45,"sma_120":181.49},{"date":"2026-02-10","open":129.11,"high":130.85,"low":123.9,"close":124.05,"volume":1793681,"rsi_14":23.57,"sma_20":154.08,"sma_60":163.22,"sma_120":189.4},{"date":"2026-02-11","open":124.04,"high":124.04,"low":115.93,"close":117.86,"volume":3133423,"rsi_14":20.26,"sma_20":152.0,"sma_60":161.89,"sma_120":188.48},{"date":"2026-02-12","open":106.03,"high":119.28,"low":104.15,"close":118.91,"volume":4829331,"rsi_14":16.54,"sma_20":149.96,"sma_60":160.78,"sma_120":187.62},{"date":"2026-02-13","open":120.86,"high":126.09,"low":119.25,"close":124.42,"volume":4024568,"rsi_14":23.85,"sma_20":148.19,"sma_60":159.78,"sma_120":186.8},{"date":"2026-02-17","open":124.15,"high":124.4,"low":118.24,"close":121.45,"volume":2796523,"rsi_14":29.42,"sma_20":134.52,"sma_60":151.91,"sma_120":177.04},{"date":"2026-02-18","open":123.06,"high":124.74,"low":121.51,"close":123.33,"volume":3126600,"rsi_14":33.8,"sma_20":133.36,"sma_60":151.29,"sma_120":176.19},{"date":"2026-02-19","open":122.74,"high":123.11,"low":117.61,"close":119.86,"volume":2168800,"rsi_14":35.13,"sma_20":131.94,"sma_60":150.64,"sma_120":175.3},{"date":"2026-02-20","open":119.69,"high":120.89,"low":113.84,"close":113.89,"volume":1936904,"rsi_14":30.51,"sma_20":130.04,"sma_60":149.85,"sma_120":174.37},{"date":"2026-02-23","open":112.47,"high":115.67,"low":112.12,"close":113.61,"volume":2798800,"rsi_14":31.21,"sma_20":128.15,"sma_60":149.1,"sma_120":173.43},{"date":"2026-02-24","open":114.0,"high":119.36,"low":113.3,"close":118.49,"volume":2323337,"rsi_14":22.55,"sma_20":142.4,"sma_60":156.49,"sma_120":184.07},{"date":"2026-02-25","open":119.0,"high":123.08,"low":117.54,"close":123.03,"volume":1915363,"rsi_14":43.49,"sma_20":125.83,"sma_60":147.74,"sma_120":171.78},{"date":"2026-02-26","open":124.05,"high":129.87,"low":123.31,"close":128.86,"volume":2533939,"rsi_14":34.18,"sma_20":139.61,"sma_60":154.92,"sma_120":182.55},{"date":"2026-02-27","open":126.02,"high":126.22,"low":119.35,"close":124.93,"volume":5960191,"rsi_14":33.29,"sma_20":138.06,"sma_60":154.32,"sma_120":181.8},{"date":"2026-03-02","open":123.27,"high":129.09,"low":123.27,"close":127.38,"volume":2437905,"rsi_14":49.03,"sma_20":124.6,"sma_60":146.06,"sma_120":169.38},{"date":"2026-03-03","open":126.68,"high":131.4,"low":126.68,"close":130.87,"volume":2533109,"rsi_14":56.59,"sma_20":124.52,"sma_60":145.51,"sma_120":168.62},{"date":"2026-03-04","open":130.17,"high":134.56,"low":129.02,"close":133.15,"volume":2026961,"rsi_14":40.78,"sma_20":134.08,"sma_60":152.47,"sma_120":179.5},{"date":"2026-03-05","open":133.68,"high":137.41,"low":133.68,"close":135.69,"volume":1919155,"rsi_14":40.15,"sma_20":133.04,"sma_60":152.01,"sma_120":178.74},{"date":"2026-03-06","open":137.72,"high":137.72,"low":130.1,"close":137.03,"volume":1670771,"rsi_14":62.08,"sma_20":132.21,"sma_60":151.54,"sma_120":178.02},{"date":"2026-03-09","open":136.25,"high":138.22,"low":132.63,"close":137.64,"volume":1558800,"rsi_14":68.31,"sma_20":126.04,"sma_60":143.65,"sma_120":165.78},{"date":"2026-03-10","open":136.42,"high":136.42,"low":129.63,"close":131.32,"volume":1376732,"rsi_14":57.94,"sma_20":126.16,"sma_60":143.12,"sma_120":165.1},{"date":"2026-03-11","open":132.62,"high":134.14,"low":127.17,"close":129.75,"volume":1082549,"rsi_14":55.03,"sma_20":129.8,"sma_60":150.11,"sma_120":175.6},{"date":"2026-03-12","open":129.87,"high":132.45,"low":125.23,"close":126.06,"volume":1297791,"rsi_14":63.65,"sma_20":126.83,"sma_60":141.86,"sma_120":163.65},{"date":"2026-03-13","open":126.48,"high":127.66,"low":124.29,"close":125.15,"volume":1085532,"rsi_14":62.47,"sma_20":127.33,"sma_60":148.95,"sma_120":173.92},{"date":"2026-03-16","open":123.79,"high":125.26,"low":121.77,"close":122.92,"volume":4003803,"rsi_14":54.94,"sma_20":127.26,"sma_60":148.35,"sma_120":173.06},{"date":"2026-03-17","open":123.53,"high":126.52,"low":123.09,"close":125.31,"volume":1131648,"rsi_14":52.47,"sma_20":127.61,"sma_60":147.71,"sma_120":172.27},{"date":"2026-03-18","open":123.45,"high":125.66,"low":123.07,"close":123.94,"volume":1215351,"rsi_14":42.46,"sma_20":127.85,"sma_60":147.1,"sma_120":171.46},{"date":"2026-03-19","open":123.64,"high":127.52,"low":123.22,"close":123.6,"volume":930208,"rsi_14":47.36,"sma_20":127.79,"sma_60":146.49,"sma_120":170.63},{"date":"2026-03-20","open":123.39,"high":126.51,"low":121.05,"close":124.27,"volume":14557359,"rsi_14":44.17,"sma_20":127.92,"sma_60":145.87,"sma_120":169.8},{"date":"2026-03-23","open":124.81,"high":127.24,"low":123.69,"close":126.03,"volume":1165946,"rsi_14":40.51,"sma_20":128.51,"sma_60":145.28,"sma_120":168.99},{"date":"2026-03-24","open":124.5,"high":124.53,"low":117.62,"close":118.43,"volume":1241260,"rsi_14":27.17,"sma_20":128.49,"sma_60":144.52,"sma_120":168.12},{"date":"2026-03-25","open":121.14,"high":122.64,"low":117.26,"close":119.29,"volume":1077510,"rsi_14":23.32,"sma_20":128.28,"sma_60":143.75,"sma_120":167.28},{"date":"2026-03-26","open":118.15,"high":123.85,"low":118.15,"close":122.48,"volume":1888769,"rsi_14":27.43,"sma_20":127.94,"sma_60":143.04,"sma_120":166.42},{"date":"2026-03-27","open":120.69,"high":120.69,"low":115.79,"close":116.54,"volume":1115087,"rsi_14":22.89,"sma_20":127.51,"sma_60":142.25,"sma_120":165.54},{"date":"2026-03-30","open":117.36,"high":121.21,"low":116.86,"close":120.43,"volume":906403,"rsi_14":35.14,"sma_20":127.13,"sma_60":141.56,"sma_120":164.73},{"date":"2026-03-31","open":122.54,"high":124.63,"low":118.59,"close":121.0,"volume":756766,"rsi_14":37.68,"sma_20":126.62,"sma_60":140.85,"sma_120":163.97},{"date":"2026-04-01","open":120.97,"high":122.32,"low":116.98,"close":120.26,"volume":765072,"rsi_14":41.1,"sma_20":125.95,"sma_60":140.1,"sma_120":163.18},{"date":"2026-04-02","open":121.74,"high":124.51,"low":118.77,"close":123.01,"volume":727432,"rsi_14":46.85,"sma_20":125.3,"sma_60":139.38,"sma_120":162.41},{"date":"2026-04-06","open":122.38,"high":123.57,"low":120.46,"close":122.42,"volume":1303379,"rsi_14":49.3,"sma_20":124.55,"sma_60":138.72,"sma_120":161.63},{"date":"2026-04-07","open":123.05,"high":126.35,"low":122.3,"close":123.67,"volume":1081441,"rsi_14":47.58,"sma_20":123.85,"sma_60":138.08,"sma_120":160.83},{"date":"2026-04-08","open":124.08,"high":126.33,"low":117.26,"close":117.31,"volume":1006426,"rsi_14":40.96,"sma_20":123.14,"sma_60":137.26,"sma_120":159.98},{"date":"2026-04-09","open":116.07,"high":116.61,"low":112.34,"close":114.33,"volume":1106373,"rsi_14":38.11,"sma_20":122.36,"sma_60":136.43,"sma_120":159.13},{"date":"2026-04-10","open":113.77,"high":115.16,"low":110.0,"close":113.09,"volume":1047984,"rsi_14":35.96,"sma_20":121.72,"sma_60":135.61,"sma_120":158.28},{"date":"2026-04-13","open":113.64,"high":119.49,"low":113.64,"close":119.08,"volume":1095617,"rsi_14":42.01,"sma_20":121.41,"sma_60":134.85,"sma_120":157.47},{"date":"2026-04-14","open":119.73,"high":122.73,"low":117.91,"close":119.31,"volume":869803,"rsi_14":51.14,"sma_20":121.23,"sma_60":134.19,"sma_120":156.65},{"date":"2026-04-15","open":120.58,"high":125.29,"low":118.47,"close":123.09,"volume":899220,"rsi_14":54.84,"sma_20":121.12,"sma_60":133.57,"sma_120":155.94},{"date":"2026-04-16","open":125.29,"high":126.64,"low":123.79,"close":124.97,"volume":827034,"rsi_14":53.27,"sma_20":121.17,"sma_60":132.99,"sma_120":155.33},{"date":"2026-04-17","open":126.15,"high":127.13,"low":123.58,"close":126.37,"volume":986583,"rsi_14":64.69,"sma_20":121.31,"sma_60":132.43,"sma_120":154.71},{"date":"2026-04-20","open":126.29,"high":133.17,"low":126.29,"close":132.39,"volume":1176736,"rsi_14":66.81,"sma_20":121.72,"sma_60":131.97,"sma_120":154.13},{"date":"2026-04-21","open":132.22,"high":136.36,"low":129.41,"close":129.86,"volume":820474,"rsi_14":61.81,"sma_20":121.91,"sma_60":131.49,"sma_120":153.55},{"date":"2026-04-22","open":131.73,"high":134.23,"low":127.72,"close":129.85,"volume":927442,"rsi_14":62.97,"sma_20":122.48,"sma_60":131.12,"sma_120":152.94},{"date":"2026-04-23","open":126.93,"high":127.65,"low":121.24,"close":124.94,"volume":653322,"rsi_14":52.47,"sma_20":122.77,"sma_60":130.66,"sma_120":152.28},{"date":"2026-04-24","open":124.55,"high":125.48,"low":120.74,"close":123.17,"volume":1085097,"rsi_14":50.86,"sma_20":122.8,"sma_60":130.12,"sma_120":151.62},{"date":"2026-04-27","open":122.87,"high":125.9,"low":121.46,"close":123.36,"volume":609636,"rsi_14":49.55,"sma_20":123.14,"sma_60":129.57,"sma_120":150.99},{"date":"2026-04-28","open":125.35,"high":127.03,"low":123.17,"close":124.27,"volume":539009,"rsi_14":60.28,"sma_20":123.33,"sma_60":129.02,"sma_120":150.35},{"date":"2026-04-29","open":125.02,"high":127.62,"low":123.62,"close":127.36,"volume":665428,"rsi_14":69.12,"sma_20":123.65,"sma_60":128.53,"sma_120":149.75},{"date":"2026-04-30","open":126.0,"high":127.13,"low":123.79,"close":126.2,"volume":606458,"rsi_14":69.37,"sma_20":123.95,"sma_60":128.0,"sma_120":149.14},{"date":"2026-05-01","open":129.29,"high":132.21,"low":126.64,"close":131.37,"volume":835991,"rsi_14":68.56,"sma_20":124.37,"sma_60":127.57,"sma_120":148.57},{"date":"2026-05-04","open":131.23,"high":136.39,"low":130.46,"close":131.64,"volume":941958,"rsi_14":68.62,"sma_20":124.83,"sma_60":127.2,"sma_120":148.0},{"date":"2026-05-05","open":132.76,"high":132.84,"low":128.85,"close":131.1,"volume":760369,"rsi_14":63.04,"sma_20":125.2,"sma_60":126.84,"sma_120":147.42},{"date":"2026-05-06","open":129.12,"high":131.11,"low":124.52,"close":125.8,"volume":1378289,"rsi_14":50.94,"sma_20":125.62,"sma_60":126.47,"sma_120":146.75},{"date":"2026-05-07","open":130.5,"high":138.13,"low":129.3,"close":137.82,"volume":2189460,"rsi_14":63.03,"sma_20":126.81,"sma_60":126.33,"sma_120":146.22},{"date":"2026-05-08","open":136.14,"high":136.46,"low":130.16,"close":136.26,"volume":1190522,"rsi_14":55.03,"sma_20":127.98,"sma_60":126.12,"sma_120":145.69},{"date":"2026-05-11","open":135.48,"high":138.84,"low":133.65,"close":137.83,"volume":1203866,"rsi_14":60.35,"sma_20":128.92,"sma_60":125.82,"sma_120":139.51},{"date":"2026-05-12","open":138.83,"high":140.84,"low":135.24,"close":136.99,"volume":1256198,"rsi_14":59.14,"sma_20":129.81,"sma_60":126.1,"sma_120":144.66},{"date":"2026-05-13","open":135.45,"high":137.99,"low":131.75,"close":134.3,"volume":1192187,"rsi_14":62.76,"sma_20":130.37,"sma_60":126.37,"sma_120":144.13},{"date":"2026-05-14","open":134.09,"high":135.35,"low":130.36,"close":133.02,"volume":1304406,"rsi_14":63.44,"sma_20":130.77,"sma_60":126.6,"sma_120":143.69},{"date":"2026-05-15","open":135.58,"high":139.83,"low":134.55,"close":135.63,"volume":1128858,"rsi_14":65.73,"sma_20":131.24,"sma_60":126.78,"sma_120":143.28},{"date":"2026-05-18","open":136.23,"high":141.78,"low":136.23,"close":138.56,"volume":802088,"rsi_14":67.43,"sma_20":131.55,"sma_60":127.06,"sma_120":142.88},{"date":"2026-05-19","open":141.54,"high":144.51,"low":139.23,"close":140.54,"volume":1102526,"rsi_14":66.56,"sma_20":132.09,"sma_60":127.5,"sma_120":142.52},{"date":"2026-05-20","open":138.88,"high":138.88,"low":132.95,"close":137.37,"volume":897637,"rsi_14":63.29,"sma_20":132.46,"sma_60":127.81,"sma_120":142.15},{"date":"2026-05-21","open":135.54,"high":136.14,"low":132.57,"close":133.75,"volume":811905,"rsi_14":52.92,"sma_20":132.91,"sma_60":127.98,"sma_120":141.74},{"date":"2026-05-22","open":134.37,"high":138.13,"low":133.91,"close":137.19,"volume":513802,"rsi_14":56.37,"sma_20":133.61,"sma_60":128.12,"sma_120":141.52},{"date":"2026-05-26","open":134.94,"high":136.3,"low":132.37,"close":132.6,"volume":643789,"rsi_14":51.17,"sma_20":134.06,"sma_60":128.23,"sma_120":141.27},{"date":"2026-05-27","open":132.71,"high":137.11,"low":131.29,"close":132.06,"volume":598082,"rsi_14":56.84,"sma_20":134.43,"sma_60":128.3,"sma_120":140.99},{"date":"2026-05-28","open":132.92,"high":138.4,"low":132.15,"close":136.58,"volume":786128,"rsi_14":47.9,"sma_20":134.88,"sma_60":128.38,"sma_120":140.71},{"date":"2026-05-29","open":135.82,"high":143.9,"low":134.78,"close":139.44,"volume":1190589,"rsi_14":53.87,"sma_20":135.52,"sma_60":128.48,"sma_120":140.47},{"date":"2026-06-01","open":141.67,"high":151.13,"low":139.44,"close":148.34,"volume":907337,"rsi_14":61.48,"sma_20":136.35,"sma_60":128.68,"sma_120":140.34},{"date":"2026-06-02","open":143.89,"high":145.23,"low":141.13,"close":143.99,"volume":995286,"rsi_14":56.82,"sma_20":136.95,"sma_60":128.78,"sma_120":140.16},{"date":"2026-06-03","open":142.37,"high":142.37,"low":135.28,"close":137.57,"volume":721155,"rsi_14":52.8,"sma_20":137.26,"sma_60":128.77,"sma_120":139.94},{"date":"2026-06-04","open":141.41,"high":142.6,"low":136.5,"close":136.86,"volume":509240,"rsi_14":53.35,"sma_20":137.79,"sma_60":128.86,"sma_120":139.74},{"date":"2026-06-05","open":138.41,"high":138.94,"low":135.49,"close":137.4,"volume":653314,"rsi_14":51.34,"sma_20":137.75,"sma_60":128.98,"sma_120":139.54},{"date":"2026-06-08","open":134.79,"high":136.62,"low":132.78,"close":135.48,"volume":679069,"rsi_14":46.38,"sma_20":137.69,"sma_60":129.13,"sma_120":139.34},{"date":"2026-06-09","open":133.78,"high":136.76,"low":133.0,"close":135.92,"volume":778072,"rsi_14":44.63,"sma_20":137.58,"sma_60":129.3,"sma_120":139.12},{"date":"2026-06-10","open":133.88,"high":138.63,"low":133.28,"close":136.5,"volume":795756,"rsi_14":48.59,"sma_20":137.53,"sma_60":129.52,"sma_120":138.94},{"date":"2026-06-11","open":133.27,"high":136.42,"low":129.66,"close":132.02,"volume":1276940,"rsi_14":47.73,"sma_20":137.4,"sma_60":129.63,"sma_120":138.67},{"date":"2026-06-12","open":132.02,"high":134.93,"low":129.79,"close":134.3,"volume":857796,"rsi_14":46.12,"sma_20":137.44,"sma_60":129.79,"sma_120":138.45},{"date":"2026-06-15","open":133.65,"high":139.21,"low":133.28,"close":134.47,"volume":1195087,"rsi_14":52.45,"sma_20":137.37,"sma_60":129.97,"sma_120":138.23},{"date":"2026-06-16","open":134.65,"high":136.65,"low":128.07,"close":128.92,"volume":826717,"rsi_14":46.43,"sma_20":136.87,"sma_60":130.04,"sma_120":137.96},{"date":"2026-06-17","open":127.12,"high":128.5,"low":122.29,"close":123.52,"volume":1841049,"rsi_14":35.42,"sma_20":136.0,"sma_60":130.0,"sma_120":137.64},{"date":"2026-06-18","open":121.03,"high":126.09,"low":120.8,"close":124.65,"volume":3261540,"rsi_14":32.79,"sma_20":135.34,"sma_60":130.09,"sma_120":137.31},{"date":"2026-06-22","open":124.3,"high":125.66,"low":121.78,"close":123.47,"volume":1333222,"rsi_14":14.68,"sma_20":134.81,"sma_60":130.16,"sma_120":136.95},{"date":"2026-06-23","open":126.69,"high":127.86,"low":123.8,"close":124.08,"volume":900918,"rsi_14":18.31,"sma_20":134.13,"sma_60":130.18,"sma_120":136.61},{"date":"2026-06-24","open":124.26,"high":128.28,"low":123.51,"close":127.01,"volume":672278,"rsi_14":30.82,"sma_20":133.84,"sma_60":130.35,"sma_120":136.3},{"date":"2026-06-25","open":125.47,"high":128.37,"low":123.24,"close":124.28,"volume":663776,"rsi_14":28.87,"sma_20":133.45,"sma_60":130.41,"sma_120":135.98},{"date":"2026-06-26","open":125.55,"high":129.76,"low":125.55,"close":128.97,"volume":2097386,"rsi_14":37.64,"sma_20":133.08,"sma_60":130.53,"sma_120":135.69},{"date":"2026-06-29","open":131.53,"high":132.91,"low":126.45,"close":126.97,"volume":853831,"rsi_14":37.62,"sma_20":132.45,"sma_60":130.64,"sma_120":135.37},{"date":"2026-06-30","open":124.89,"high":126.51,"low":123.65,"close":125.48,"volume":679351,"rsi_14":35.18,"sma_20":131.31,"sma_60":130.68,"sma_120":135.03},{"date":"2026-07-01","open":128.59,"high":135.13,"low":127.58,"close":133.74,"volume":1333553,"rsi_14":46.76,"sma_20":130.79,"sma_60":130.86,"sma_120":134.79},{"date":"2026-07-02","open":133.5,"high":138.98,"low":133.5,"close":138.98,"volume":907704,"rsi_14":57.81,"sma_20":130.86,"sma_60":131.11,"sma_120":134.59},{"date":"2026-07-06","open":137.73,"high":140.62,"low":135.46,"close":139.67,"volume":911077,"rsi_14":56.5,"sma_20":131.01,"sma_60":131.48,"sma_120":134.37},{"date":"2026-07-07","open":142.56,"high":145.76,"low":142.28,"close":143.55,"volume":976490,"rsi_14":59.98,"sma_20":131.32,"sma_60":131.96,"sma_120":134.2},{"date":"2026-07-08","open":142.0,"high":142.05,"low":136.62,"close":138.27,"volume":1061460,"rsi_14":60.28,"sma_20":131.45,"sma_60":132.37,"sma_120":133.99},{"date":"2026-07-09","open":134.53,"high":139.49,"low":132.36,"close":139.33,"volume":864623,"rsi_14":69.3,"sma_20":131.63,"sma_60":132.71,"sma_120":133.78},{"date":"2026-07-10","open":141.34,"high":141.84,"low":137.87,"close":138.85,"volume":560175,"rsi_14":67.51,"sma_20":131.74,"sma_60":133.03,"sma_120":133.61},{"date":"2026-07-13","open":141.03,"high":146.47,"low":140.77,"close":146.26,"volume":620870,"rsi_14":74.35,"sma_20":132.45,"sma_60":133.41,"sma_120":133.49},{"date":"2026-07-14","open":140.11,"high":144.85,"low":139.97,"close":143.44,"volume":511503,"rsi_14":69.68,"sma_20":132.91,"sma_60":133.71,"sma_120":133.35},{"date":"2026-07-15","open":144.71,"high":148.46,"low":143.64,"close":144.49,"volume":414787,"rsi_14":68.56,"sma_20":133.41,"sma_60":134.01,"sma_120":133.22},{"date":"2026-07-16","open":147.61,"high":152.95,"low":146.95,"close":150.23,"volume":916148,"rsi_14":75.94,"sma_20":134.48,"sma_60":134.3,"sma_120":133.14},{"date":"2026-07-17","open":150.02,"high":152.6,"low":145.14,"close":147.7,"volume":781735,"rsi_14":69.52,"sma_20":135.69,"sma_60":134.59,"sma_120":133.04},{"date":"2026-07-20","open":146.09,"high":150.68,"low":143.98,"close":149.47,"volume":617246,"rsi_14":73.62,"sma_20":136.94,"sma_60":134.91,"sma_120":133.02},{"date":"2026-07-21","open":144.97,"high":149.27,"low":143.02,"close":143.98,"volume":682661,"rsi_14":67.96,"sma_20":137.97,"sma_60":135.22,"sma_120":132.94},{"date":"2026-07-22","open":145.07,"high":145.46,"low":137.99,"close":139.07,"volume":520423,"rsi_14":55.51,"sma_20":138.71,"sma_60":135.48,"sma_120":132.8},{"date":"2026-07-23","open":140.59,"high":141.46,"low":136.58,"close":138.47,"volume":591169,"rsi_14":49.42,"sma_20":139.29,"sma_60":135.73,"sma_120":132.65},{"date":"2026-07-24","open":140.65,"high":145.9,"low":140.47,"close":145.11,"volume":552946,"rsi_14":55.47,"sma_20":140.33,"sma_60":136.07,"sma_120":132.55},{"date":"2026-07-27","open":148.86,"high":155.88,"low":147.14,"close":151.05,"volume":979516,"rsi_14":57.18,"sma_20":141.43,"sma_60":136.46,"sma_120":132.5},{"date":"2026-07-28","open":154.43,"high":164.11,"low":154.29,"close":161.46,"volume":884707,"rsi_14":70.41,"sma_20":143.17,"sma_60":137.05,"sma_120":132.52},{"date":"2026-07-29","open":162.34,"high":172.26,"low":162.34,"close":168.64,"volume":1055789,"rsi_14":73.35,"sma_20":145.34,"sma_60":137.66,"sma_120":132.62},{"date":"2026-07-30","open":165.02,"high":165.78,"low":156.15,"close":161.26,"volume":1156332,"rsi_14":65.95,"sma_20":146.7,"sma_60":138.15,"sma_120":132.67},{"date":"2026-07-31","open":160.02,"high":164.73,"low":157.16,"close":163.69,"volume":867044,"rsi_14":63.54,"sma_20":147.95,"sma_60":138.69,"sma_120":132.77},{"date":"2026-08-03","open":167.7,"high":172.26,"low":166.78,"close":168.39,"volume":924326,"rsi_14":68.71,"sma_20":149.38,"sma_60":139.39,"sma_120":132.19},{"date":"2026-08-04","open":165.87,"high":175.25,"low":164.73,"close":175.01,"volume":1065608,"rsi_14":71.1,"sma_20":150.96,"sma_60":140.01,"sma_120":132.61},{"date":"2026-08-05","open":178.36,"high":178.95,"low":172.33,"close":174.51,"volume":830197,"rsi_14":68.04,"sma_20":152.77,"sma_60":140.64,"sma_120":133.07},{"date":"2026-08-06","open":212.54,"high":220.12,"low":207.66,"close":215.62,"volume":3831194,"rsi_14":82.21,"sma_20":156.62,"sma_60":141.94,"sma_120":133.88},{"date":"2026-08-07","open":216.59,"high":222.07,"low":213.21,"close":214.59,"volume":1267266,"rsi_14":81.01,"sma_20":160.38,"sma_60":143.22,"sma_120":134.62},{"date":"2026-08-10","open":212.65,"high":213.82,"low":209.69,"close":213.1,"volume":1233495,"rsi_14":84.23,"sma_20":163.73,"sma_60":144.53,"sma_120":135.38},{"date":"2026-08-11","open":212.62,"high":215.26,"low":209.78,"close":211.88,"volume":672012,"rsi_14":87.43,"sma_20":167.16,"sma_60":145.84,"sma_120":136.11},{"date":"2026-08-12","open":213.14,"high":213.14,"low":204.03,"close":210.94,"volume":724463,"rsi_14":87.12,"sma_20":170.49,"sma_60":147.09,"sma_120":136.87},{"date":"2026-08-13","open":210.66,"high":224.26,"low":207.6,"close":223.27,"volume":1270624},{"date":"2026-08-14","open":224.24,"high":224.45,"low":216.07,"close":217.77,"volume":545706,"rsi_14":82.44,"sma_20":177.66,"sma_60":149.78,"sma_120":138.64},{"date":"2026-08-17","open":214.51,"high":216.54,"low":212.19,"close":213.84,"volume":476259},{"date":"2026-08-18","open":217.33,"high":221.24,"low":215.08,"close":215.37,"volume":708045,"rsi_14":75.76,"sma_20":184.46,"sma_60":152.41,"sma_120":140.2},{"date":"2026-08-19","open":216.39,"high":222.5,"low":215.61,"close":221.8,"volume":598259,"rsi_14":83.73,"sma_20":188.6,"sma_60":153.81,"sma_120":140.97},{"date":"2026-08-20","open":221.11,"high":226.93,"low":220.76,"close":226.35,"volume":650188,"rsi_14":84.1,"sma_20":193.0,"sma_60":155.38,"sma_120":141.81},{"date":"2026-08-21","open":226.33,"high":230.15,"low":223.5,"close":228.7,"volume":668024,"rsi_14":83.68,"sma_20":197.18,"sma_60":156.99,"sma_120":142.64},{"date":"2026-08-24","open":228.46,"high":232.37,"low":227.43,"close":229.62,"volume":490047,"rsi_14":82.49,"sma_20":201.1,"sma_60":158.54,"sma_120":143.46},{"date":"2026-08-25","open":230.37,"high":233.46,"low":227.21,"close":231.7,"volume":482339,"rsi_14":83.39,"sma_20":204.6,"sma_60":160.07,"sma_120":144.27},{"date":"2026-08-26","open":226.82,"high":233.21,"low":225.58,"close":232.31,"volume":549047,"rsi_14":68.37,"sma_20":207.77,"sma_60":161.47,"sma_120":145.07},{"date":"2026-08-27","open":233.01,"high":239.92,"low":231.78,"close":237.04,"volume":818930,"rsi_14":72.88,"sma_20":211.54,"sma_60":163.01,"sma_120":145.9},{"date":"2026-08-28","open":236.41,"high":242.5,"low":233.17,"close":238.53,"volume":475025,"rsi_14":75.96,"sma_20":215.27,"sma_60":164.69,"sma_120":146.73},{"date":"2026-08-31","open":235.3,"high":239.58,"low":234.72,"close":239.1,"volume":746614,"rsi_14":78.2,"sma_20":218.8,"sma_60":166.39,"sma_120":147.62},{"date":"2026-09-01","open":241.77,"high":243.28,"low":237.12,"close":237.95,"volume":721723},{"date":"2026-09-02","open":237.09,"high":240.59,"low":234.48,"close":236.25,"volume":608728,"rsi_14":66.79,"sma_20":224.99,"sma_60":169.74,"sma_120":149.43},{"date":"2026-09-03","open":240.0,"high":244.98,"low":237.32,"close":240.52,"volume":592008,"rsi_14":81.12,"sma_20":226.23,"sma_60":171.48,"sma_120":150.39},{"date":"2026-09-04","open":238.14,"high":238.15,"low":230.56,"close":231.67,"volume":662018,"rsi_14":71.38,"sma_20":227.06,"sma_60":173.06,"sma_120":151.29},{"date":"2026-09-08","open":227.36,"high":228.49,"low":218.16,"close":219.16,"volume":1011547},{"date":"2026-09-09","open":219.23,"high":219.94,"low":213.65,"close":215.58,"volume":832178,"rsi_14":43.29,"sma_20":227.52,"sma_60":175.86,"sma_120":152.83},{"date":"2026-09-10","open":216.19,"high":219.12,"low":214.99,"close":216.04,"volume":600169},{"date":"2026-09-11","open":216.14,"high":220.31,"low":216.05,"close":218.91,"volume":557678,"rsi_14":38.82,"sma_20":227.52,"sma_60":178.72,"sma_120":154.38},{"date":"2026-09-14","open":224.84,"high":227.39,"low":218.21,"close":222.85,"volume":855145,"rsi_14":43.06,"sma_20":227.75,"sma_60":180.37,"sma_120":155.18},{"date":"2026-09-15","open":221.63,"high":231.49,"low":220.46,"close":226.76,"volume":1087317,"rsi_14":45.12,"sma_20":228.38,"sma_60":182.07,"sma_120":156.08},{"date":"2026-09-16","open":222.98,"high":228.9,"low":220.1,"close":227.59,"volume":653611},{"date":"2026-09-17","open":227.11,"high":230.95,"low":222.25,"close":226.06,"volume":658952,"rsi_14":38.72,"sma_20":229.19,"sma_60":185.5,"sma_120":157.84},{"date":"2026-09-18","open":225.81,"high":227.5,"low":222.03,"close":226.28,"volume":2404795,"rsi_14":36.8,"sma_20":229.15,"sma_60":187.15,"sma_120":158.75},{"date":"2026-09-21","open":226.01,"high":228.39,"low":224.64,"close":226.24,"volume":517402},{"date":"2026-09-22","open":232.86,"high":232.86,"low":223.55,"close":224.61,"volume":726735,"rsi_14":35.61,"sma_20":228.76,"sma_60":190.43,"sma_120":160.48},{"date":"2026-09-23","open":225.1,"high":225.63,"low":218.91,"close":221.68,"volume":561526},{"date":"2026-09-24","open":223.35,"high":227.03,"low":220.35,"close":220.81,"volume":723936,"rsi_14":27.86,"sma_20":227.69,"sma_60":193.6,"sma_120":162.14},{"date":"2026-09-25","open":221.01,"high":222.81,"low":219.06,"close":220.46,"volume":442180,"rsi_14":34.29,"sma_20":226.85,"sma_60":195.03,"sma_120":162.95},{"date":"2026-09-28","open":216.52,"high":223.21,"low":215.05,"close":220.58,"volume":497257,"rsi_14":52.85,"sma_20":225.95,"sma_60":196.39,"sma_120":163.75},{"date":"2026-09-29","open":215.05,"high":220.52,"low":212.4,"close":218.58,"volume":746092,"rsi_14":56.98,"sma_20":224.93,"sma_60":197.7,"sma_120":164.59},{"date":"2026-09-30","open":218.19,"high":221.29,"low":216.71,"close":217.65,"volume":545026,"rsi_14":53.32,"sma_20":223.91,"sma_60":198.93,"sma_120":165.44},{"date":"2026-10-01","open":225.6,"high":229.03,"low":222.2,"close":227.47,"volume":517911,"rsi_14":64.7,"sma_20":223.47,"sma_60":200.42,"sma_120":166.39},{"date":"2026-10-02","open":227.42,"high":227.42,"low":220.1,"close":220.99,"volume":475438,"rsi_14":47.08,"sma_20":222.5,"sma_60":201.77,"sma_120":167.24},{"date":"2026-10-05","open":222.02,"high":226.11,"low":219.64,"close":225.79,"volume":601737},{"date":"2026-10-06","open":223.63,"high":226.39,"low":220.17,"close":222.44,"volume":582560,"rsi_14":42.66,"sma_20":222.37,"sma_60":204.48,"sma_120":168.95},{"date":"2026-10-07","open":222.78,"high":226.41,"low":221.51,"close":223.58,"volume":481353},{"date":"2026-10-08","open":223.61,"high":230.46,"low":222.74,"close":229.9,"volume":666586,"rsi_14":54.37,"sma_20":223.46,"sma_60":207.23,"sma_120":170.62},{"date":"2026-10-09","open":230.54,"high":233.0,"low":228.21,"close":232.22,"volume":406867,"rsi_14":56.94,"sma_20":224.13,"sma_60":208.6,"sma_120":171.45},{"date":"2026-10-12","open":236.5,"high":238.78,"low":233.62,"close":235.01,"volume":394389,"rsi_14":61.88,"sma_20":224.74,"sma_60":210.05,"sma_120":172.32},{"date":"2026-10-13","open":235.97,"high":237.92,"low":235.06,"close":236.65,"volume":411433,"rsi_14":67.4,"sma_20":225.23,"sma_60":211.5,"sma_120":173.2},{"date":"2026-10-14","open":236.37,"high":239.22,"low":236.1,"close":239.0,"volume":536553,"rsi_14":70.52,"sma_20":225.8,"sma_60":213.08,"sma_120":174.15},{"date":"2026-10-15","open":240.94,"high":252.87,"low":240.29,"close":252.87,"volume":982373,"rsi_14":77.88,"sma_20":227.13,"sma_60":214.97,"sma_120":175.22},{"date":"2026-10-16","open":254.91,"high":256.6,"low":246.74,"close":251.64,"volume":646638,"rsi_14":76.3,"sma_20":228.41,"sma_60":216.85,"sma_120":176.29},{"date":"2026-10-19","open":249.75,"high":254.24,"low":246.8,"close":253.0,"volume":557571,"rsi_14":79.4,"sma_20":229.74,"sma_60":218.64,"sma_120":177.36},{"date":"2026-10-20","open":254.5,"high":264.49,"low":253.38,"close":262.32,"volume":788305,"rsi_14":83.49,"sma_20":231.64,"sma_60":220.5,"sma_120":178.48},{"date":"2026-10-21","open":260.69,"high":264.54,"low":260.0,"close":261.01,"volume":637623,"rsi_14":78.8,"sma_20":233.6,"sma_60":222.15,"sma_120":179.6},{"date":"2026-10-22","open":264.42,"high":273.37,"low":262.1,"close":272.61,"volume":678911,"rsi_14":90.74,"sma_20":236.2,"sma_60":223.88,"sma_120":180.77},{"date":"2026-10-23","open":272.24,"high":275.22,"low":269.1,"close":274.59,"volume":524015,"rsi_14":90.27,"sma_20":238.89,"sma_60":225.76,"sma_120":181.96}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":15.63,"pbr":2.34,"ttm_eps":null,"close":140.6974},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":17.78,"pbr":2.66,"ttm_eps":null,"close":164.2194},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":20.24,"pbr":3.04,"ttm_eps":null,"close":202.407},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":26.73,"pbr":2.98,"ttm_eps":null,"close":216.1285},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":25.9,"pbr":3.01,"ttm_eps":null,"close":229.2428},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":24.06,"pbr":2.86,"ttm_eps":null,"close":206.1694},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":18.19,"pbr":2.17,"ttm_eps":null,"close":158.2231},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":13.37,"pbr":3.53,"ttm_eps":null,"close":121.0002},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":13.45,"pbr":5.2,"ttm_eps":null,"close":125.4751}],"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":"Paycom Software, Inc.","phase":"above-fold","symbol_resolved":true}