{"status":"ok","report":{"price_analysis":{"current":527.2,"change_1d":0.7,"change_7d":-3.0,"change_30d":-7.9,"high_30d":639.47,"low_30d":520.53,"position_in_range":6.0,"support":532.42,"resistance":627.58},"summary":"VanEck Semiconductor ETF(SMH)은(는) MVIS US Listed Semiconductor 25를 추종하는 ETF입니다, 순자산 $67.82B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 14.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-11.92)가 시그널선(-2.86)을 하회합니다(데드크로스). SMA20 590, SMA60 574 — 혼조세입니다. 볼린저밴드 523~656 (현재 위치 0%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 15","rsi_14":14.690195561993846,"macd":-11.920158752317775,"macd_signal":-2.862923804398094,"sma_20":589.513,"sma_60":574.4691666666665,"bb_upper":656.1317130166892,"bb_lower":522.8942869833108,"atr_14":18.073921428571428},"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":{"momentum":{"grade":"D","percentile":26,"summary":"RSI 15","metrics":[{"name":"RSI (14)","value":14.7,"unit":"","percentile":15,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.9,"unit":"%","percentile":32,"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"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 15 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 15 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.2026,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.2,"summary":"배당수익률 0.20%","metrics":[{"name":"배당수익률","value":0.2,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:00:20.855410+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"MVIS US Listed Semiconductor 25","issuer":"VanEck","category":"Technology","expense_ratio":0.35,"aum":67822490000.0,"aum_display":"$67.82B","dividend_yield":0.18,"tracking_error":null,"holdings":[{"ticker":"NVDA","name":"NVIDIA Corp","weight":15.23},{"ticker":"TSM","name":"Taiwan Semiconductor Manufacturing Co Ltd ADR","weight":9.38},{"ticker":"MU","name":"Micron Technology Inc","weight":7.78},{"ticker":"AMD","name":"Advanced Micro Devices Inc","weight":7.61},{"ticker":"INTC","name":"Intel Corp","weight":7.22},{"ticker":"AVGO","name":"Broadcom Inc","weight":7.2},{"ticker":"QCOM","name":"Qualcomm Inc","weight":5.1},{"ticker":"TXN","name":"Texas Instruments Inc","weight":4.65},{"ticker":"LRCX","name":"Lam Research Corp","weight":4.39},{"ticker":"KLAC","name":"KLA Corp","weight":3.96}],"holdings_count":10,"source":"yfinance","as_of":"2026-07-04"},"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_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":527.2,"change_pct":0.74,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":31.3241},{"date":"2016-10-25","close":31.2376},{"date":"2016-10-26","close":31.1465},{"date":"2016-10-27","close":31.0554},{"date":"2016-10-28","close":30.8777},{"date":"2016-10-31","close":31.0964},{"date":"2016-11-01","close":30.8094},{"date":"2016-11-02","close":30.6181},{"date":"2016-11-03","close":30.4906},{"date":"2016-11-04","close":30.3311},{"date":"2016-11-07","close":31.2421},{"date":"2016-11-08","close":31.2968},{"date":"2016-11-09","close":31.0462},{"date":"2016-11-10","close":30.4678},{"date":"2016-11-11","close":31.2284},{"date":"2016-11-14","close":30.8914},{"date":"2016-11-15","close":31.4061},{"date":"2016-11-16","close":31.652},{"date":"2016-11-17","close":31.8525},{"date":"2016-11-18","close":32.0347},{"date":"2016-11-21","close":32.2442},{"date":"2016-11-22","close":32.6177},{"date":"2016-11-23","close":32.5676},{"date":"2016-11-25","close":32.6632},{"date":"2016-11-28","close":32.5812},{"date":"2016-11-29","close":32.4583},{"date":"2016-11-30","close":32.3672},{"date":"2016-12-01","close":30.8276},{"date":"2016-12-02","close":31.3241},{"date":"2016-12-05","close":31.6384},{"date":"2016-12-06","close":31.9846},{"date":"2016-12-07","close":32.6222},{"date":"2016-12-08","close":32.8181},{"date":"2016-12-09","close":32.6496},{"date":"2016-12-12","close":32.5129},{"date":"2016-12-13","close":33.0914},{"date":"2016-12-14","close":32.7361},{"date":"2016-12-15","close":33.2599},{"date":"2016-12-16","close":32.8318},{"date":"2016-12-19","close":33.2386},{"date":"2016-12-20","close":33.2891},{"date":"2016-12-21","close":33.257},{"date":"2016-12-22","close":33.4268},{"date":"2016-12-23","close":33.583},{"date":"2016-12-27","close":33.8676},{"date":"2016-12-28","close":33.3075},{"date":"2016-12-29","close":33.3167},{"date":"2016-12-30","close":32.8942},{"date":"2017-01-03","close":32.9493},{"date":"2017-01-04","close":33.0549},{"date":"2017-01-05","close":32.8621},{"date":"2017-01-06","close":33.032},{"date":"2017-01-09","close":33.4131},{"date":"2017-01-10","close":33.5416},{"date":"2017-01-11","close":33.684},{"date":"2017-01-12","close":33.1238},{"date":"2017-01-13","close":33.6151},{"date":"2017-01-17","close":33.2202},{"date":"2017-01-18","close":33.8079},{"date":"2017-01-19","close":33.5508},{"date":"2017-01-20","close":33.8722},{"date":"2017-01-23","close":33.5738},{"date":"2017-01-24","close":34.2304},{"date":"2017-01-25","close":34.6528},{"date":"2017-01-26","close":34.3865},{"date":"2017-01-27","close":34.8273},{"date":"2017-01-30","close":34.662},{"date":"2017-01-31","close":34.1799},{"date":"2017-02-01","close":34.5288},{"date":"2017-02-02","close":34.5656},{"date":"2017-02-03","close":34.7171},{"date":"2017-02-06","close":34.6758},{"date":"2017-02-07","close":34.8227},{"date":"2017-02-08","close":34.8594},{"date":"2017-02-09","close":34.5564},{"date":"2017-02-10","close":34.5931},{"date":"2017-02-13","close":35.0477},{"date":"2017-02-14","close":34.7768},{"date":"2017-02-15","close":35.1349},{"date":"2017-02-16","close":35.2681},{"date":"2017-02-17","close":35.3966},{"date":"2017-02-21","close":35.7318},{"date":"2017-02-22","close":35.5757},{"date":"2017-02-23","close":35.1808},{"date":"2017-02-24","close":35.2313},{"date":"2017-02-27","close":35.4012},{"date":"2017-02-28","close":35.0752},{"date":"2017-03-01","close":35.4839},{"date":"2017-03-02","close":35.1717},{"date":"2017-03-03","close":35.2956},{"date":"2017-03-06","close":35.3094},{"date":"2017-03-07","close":35.3966},{"date":"2017-03-08","close":35.4334},{"date":"2017-03-09","close":35.4472},{"date":"2017-03-10","close":35.7823},{"date":"2017-03-13","close":35.9568},{"date":"2017-03-14","close":35.8283},{"date":"2017-03-15","close":36.1543},{"date":"2017-03-16","close":36.1818},{"date":"2017-03-17","close":36.2782},{"date":"2017-03-20","close":36.5078},{"date":"2017-03-21","close":35.8099},{"date":"2017-03-22","close":36.1588},{"date":"2017-03-23","close":36.0487},{"date":"2017-03-24","close":36.3333},{"date":"2017-03-27","close":36.4986},{"date":"2017-03-28","close":36.5675},{"date":"2017-03-29","close":36.4206},{"date":"2017-03-30","close":36.6042},{"date":"2017-03-31","close":36.5996},{"date":"2017-04-03","close":36.5124},{"date":"2017-04-04","close":36.3838},{"date":"2017-04-05","close":36.168},{"date":"2017-04-06","close":36.1864},{"date":"2017-04-07","close":36.3287},{"date":"2017-04-10","close":36.0073},{"date":"2017-04-11","close":35.7364},{"date":"2017-04-12","close":35.2727},{"date":"2017-04-13","close":35.0109},{"date":"2017-04-17","close":35.3921},{"date":"2017-04-18","close":35.5344},{"date":"2017-04-19","close":35.7272},{"date":"2017-04-20","close":36.2415},{"date":"2017-04-21","close":36.0946},{"date":"2017-04-24","close":36.618},{"date":"2017-04-25","close":36.9853},{"date":"2017-04-26","close":36.7052},{"date":"2017-04-27","close":37.1965},{"date":"2017-04-28","close":36.5951},{"date":"2017-05-01","close":36.9762},{"date":"2017-05-02","close":36.7787},{"date":"2017-05-03","close":36.9899},{"date":"2017-05-04","close":36.9532},{"date":"2017-05-05","close":37.1001},{"date":"2017-05-08","close":37.0083},{"date":"2017-05-09","close":37.3802},{"date":"2017-05-10","close":37.8532},{"date":"2017-05-11","close":37.9358},{"date":"2017-05-12","close":38.0414},{"date":"2017-05-15","close":38.4638},{"date":"2017-05-16","close":38.923},{"date":"2017-05-17","close":37.4583},{"date":"2017-05-18","close":38.0139},{"date":"2017-05-19","close":38.4547},{"date":"2017-05-22","close":38.822},{"date":"2017-05-23","close":38.7393},{"date":"2017-05-24","close":38.9092},{"date":"2017-05-25","close":39.1755},{"date":"2017-05-26","close":39.249},{"date":"2017-05-30","close":39.5291},{"date":"2017-05-31","close":39.4832},{"date":"2017-06-01","close":39.5566},{"date":"2017-06-02","close":39.8643},{"date":"2017-06-05","close":39.9699},{"date":"2017-06-06","close":40.0617},{"date":"2017-06-07","close":40.3602},{"date":"2017-06-08","close":40.8928},{"date":"2017-06-09","close":39.3454},{"date":"2017-06-12","close":39.1067},{"date":"2017-06-13","close":39.3592},{"date":"2017-06-14","close":39.0194},{"date":"2017-06-15","close":38.6613},{"date":"2017-06-16","close":38.6383},{"date":"2017-06-19","close":39.3225},{"date":"2017-06-20","close":38.8312},{"date":"2017-06-21","close":39.2765},{"date":"2017-06-22","close":39.1755},{"date":"2017-06-23","close":39.3362},{"date":"2017-06-26","close":39.1847},{"date":"2017-06-27","close":38.0644},{"date":"2017-06-28","close":38.6153},{"date":"2017-06-29","close":37.7475},{"date":"2017-06-30","close":37.5868},{"date":"2017-07-03","close":37.1552},{"date":"2017-07-05","close":37.8623},{"date":"2017-07-06","close":37.7016},{"date":"2017-07-07","close":38.2067},{"date":"2017-07-10","close":38.6016},{"date":"2017-07-11","close":38.9092},{"date":"2017-07-12","close":39.4694},{"date":"2017-07-13","close":39.3776},{"date":"2017-07-14","close":39.8643},{"date":"2017-07-17","close":39.7541},{"date":"2017-07-18","close":39.9056},{"date":"2017-07-19","close":40.3005},{"date":"2017-07-20","close":40.3877},{"date":"2017-07-21","close":40.1627},{"date":"2017-07-24","close":40.0342},{"date":"2017-07-25","close":39.924},{"date":"2017-07-26","close":40.3464},{"date":"2017-07-27","close":39.8367},{"date":"2017-07-28","close":39.6485},{"date":"2017-07-31","close":39.4143},{"date":"2017-08-01","close":39.5842},{"date":"2017-08-02","close":39.3684},{"date":"2017-08-03","close":39.2306},{"date":"2017-08-04","close":39.3454},{"date":"2017-08-07","close":40.0388},{"date":"2017-08-08","close":39.9194},{"date":"2017-08-09","close":39.8413},{"date":"2017-08-10","close":38.7485},{"date":"2017-08-11","close":39.1067},{"date":"2017-08-14","close":39.878},{"date":"2017-08-15","close":40.025},{"date":"2017-08-16","close":40.1076},{"date":"2017-08-17","close":39.1572},{"date":"2017-08-18","close":39.2444},{"date":"2017-08-21","close":39.0975},{"date":"2017-08-22","close":39.6209},{"date":"2017-08-23","close":39.7036},{"date":"2017-08-24","close":39.699},{"date":"2017-08-25","close":39.575},{"date":"2017-08-28","close":39.6898},{"date":"2017-08-29","close":39.8},{"date":"2017-08-30","close":40.3556},{"date":"2017-08-31","close":40.6724},{"date":"2017-09-01","close":40.8652},{"date":"2017-09-05","close":40.3464},{"date":"2017-09-06","close":40.4887},{"date":"2017-09-07","close":40.6448},{"date":"2017-09-08","close":40.204},{"date":"2017-09-11","close":40.9341},{"date":"2017-09-12","close":41.0902},{"date":"2017-09-13","close":41.0994},{"date":"2017-09-14","close":41.2785},{"date":"2017-09-15","close":41.8249},{"date":"2017-09-18","close":42.408},{"date":"2017-09-19","close":42.5182},{"date":"2017-09-20","close":41.9534},{"date":"2017-09-21","close":41.8754},{"date":"2017-09-22","close":42.0453},{"date":"2017-09-25","close":41.2004},{"date":"2017-09-26","close":41.2509},{"date":"2017-09-27","close":42.183},{"date":"2017-09-28","close":42.4539},{"date":"2017-09-29","close":42.8488},{"date":"2017-10-02","close":43.1335},{"date":"2017-10-03","close":43.2758},{"date":"2017-10-04","close":43.3401},{"date":"2017-10-05","close":43.386},{"date":"2017-10-06","close":43.5605},{"date":"2017-10-09","close":43.8773},{"date":"2017-10-10","close":44.1023},{"date":"2017-10-11","close":44.4145},{"date":"2017-10-12","close":44.3227},{"date":"2017-10-13","close":44.6258},{"date":"2017-10-16","close":44.8645},{"date":"2017-10-17","close":44.8553},{"date":"2017-10-18","close":45.0206},{"date":"2017-10-19","close":44.9288},{"date":"2017-10-20","close":45.1722},{"date":"2017-10-23","close":45.342},{"date":"2017-10-24","close":45.6175},{"date":"2017-10-25","close":45.039},{"date":"2017-10-26","close":45.2824},{"date":"2017-10-27","close":46.1915},{"date":"2017-10-30","close":46.2099},{"date":"2017-10-31","close":46.6553},{"date":"2017-11-01","close":46.5313},{"date":"2017-11-02","close":46.7517},{"date":"2017-11-03","close":47.2659},{"date":"2017-11-06","close":47.8766},{"date":"2017-11-07","close":47.7802},{"date":"2017-11-08","close":47.8904},{"date":"2017-11-09","close":46.9583},{"date":"2017-11-10","close":47.2292},{"date":"2017-11-13","close":47.4266},{"date":"2017-11-14","close":47.4266},{"date":"2017-11-15","close":46.9858},{"date":"2017-11-16","close":48.1521},{"date":"2017-11-17","close":47.4083},{"date":"2017-11-20","close":47.9822},{"date":"2017-11-21","close":48.4735},{"date":"2017-11-22","close":48.1567},{"date":"2017-11-24","close":48.5654},{"date":"2017-11-27","close":47.8123},{"date":"2017-11-28","close":47.771},{"date":"2017-11-29","close":45.7461},{"date":"2017-11-30","close":46.0308},{"date":"2017-12-01","close":45.6313},{"date":"2017-12-04","close":44.6625},{"date":"2017-12-05","close":44.6625},{"date":"2017-12-06","close":44.7635},{"date":"2017-12-07","close":45.2043},{"date":"2017-12-08","close":44.9977},{"date":"2017-12-11","close":45.2732},{"date":"2017-12-12","close":44.8278},{"date":"2017-12-13","close":44.8553},{"date":"2017-12-14","close":44.837},{"date":"2017-12-15","close":45.5716},{"date":"2017-12-18","close":46.3754},{"date":"2017-12-19","close":46.3522},{"date":"2017-12-20","close":46.6549},{"date":"2017-12-21","close":46.1612},{"date":"2017-12-22","close":46.1798},{"date":"2017-12-26","close":45.6583},{"date":"2017-12-27","close":45.8073},{"date":"2017-12-28","close":45.9749},{"date":"2017-12-29","close":45.5511},{"date":"2018-01-02","close":46.7384},{"date":"2018-01-03","close":47.3996},{"date":"2018-01-04","close":47.6418},{"date":"2018-01-05","close":47.9491},{"date":"2018-01-08","close":48.2797},{"date":"2018-01-09","close":47.828},{"date":"2018-01-10","close":47.1947},{"date":"2018-01-11","close":47.4182},{"date":"2018-01-12","close":47.6604},{"date":"2018-01-16","close":47.8792},{"date":"2018-01-17","close":49.3088},{"date":"2018-01-18","close":49.672},{"date":"2018-01-19","close":49.7186},{"date":"2018-01-22","close":50.2075},{"date":"2018-01-23","close":50.5335},{"date":"2018-01-24","close":49.5091},{"date":"2018-01-25","close":48.7081},{"date":"2018-01-26","close":50.2588},{"date":"2018-01-29","close":50.1656},{"date":"2018-01-30","close":49.1831},{"date":"2018-01-31","close":49.5975},{"date":"2018-02-01","close":49.2949},{"date":"2018-02-02","close":47.9212},{"date":"2018-02-05","close":45.7605},{"date":"2018-02-06","close":47.4462},{"date":"2018-02-07","close":46.1935},{"date":"2018-02-08","close":44.3542},{"date":"2018-02-09","close":45.5137},{"date":"2018-02-12","close":46.4776},{"date":"2018-02-13","close":46.3845},{"date":"2018-02-14","close":47.3717},{"date":"2018-02-15","close":47.9677},{"date":"2018-02-16","close":47.8653},{"date":"2018-02-20","close":48.8152},{"date":"2018-02-21","close":48.2844},{"date":"2018-02-22","close":48.1214},{"date":"2018-02-23","close":49.2017},{"date":"2018-02-26","close":50.1936},{"date":"2018-02-27","close":50.0073},{"date":"2018-02-28","close":49.6115},{"date":"2018-03-01","close":48.8199},{"date":"2018-03-02","close":49.5836},{"date":"2018-03-05","close":50.1563},{"date":"2018-03-06","close":50.8921},{"date":"2018-03-07","close":51.1109},{"date":"2018-03-08","close":51.1342},{"date":"2018-03-09","close":52.1214},{"date":"2018-03-12","close":52.6523},{"date":"2018-03-13","close":51.9165},{"date":"2018-03-14","close":51.9445},{"date":"2018-03-15","close":51.8979},{"date":"2018-03-16","close":51.8793},{"date":"2018-03-19","close":51.0364},{"date":"2018-03-20","close":51.381},{"date":"2018-03-21","close":51.4881},{"date":"2018-03-22","close":50.1004},{"date":"2018-03-23","close":48.4753},{"date":"2018-03-26","close":50.4031},{"date":"2018-03-27","close":48.6662},{"date":"2018-03-28","close":47.5859},{"date":"2018-03-29","close":48.5591},{"date":"2018-04-02","close":46.7803},{"date":"2018-04-03","close":47.6418},{"date":"2018-04-04","close":48.2238},{"date":"2018-04-05","close":47.693},{"date":"2018-04-06","close":46.3146},{"date":"2018-04-09","close":46.6313},{"date":"2018-04-10","close":48.0562},{"date":"2018-04-11","close":48.0329},{"date":"2018-04-12","close":48.8292},{"date":"2018-04-13","close":48.3728},{"date":"2018-04-16","close":48.4706},{"date":"2018-04-17","close":49.3554},{"date":"2018-04-18","close":48.7966},{"date":"2018-04-19","close":46.622},{"date":"2018-04-20","close":46.0864},{"date":"2018-04-23","close":45.4904},{"date":"2018-04-24","close":45.2576},{"date":"2018-04-25","close":45.0294},{"date":"2018-04-26","close":45.9747},{"date":"2018-04-27","close":45.6767},{"date":"2018-04-30","close":45.2436},{"date":"2018-05-01","close":45.97},{"date":"2018-05-02","close":45.6394},{"date":"2018-05-03","close":45.7512},{"date":"2018-05-04","close":46.9386},{"date":"2018-05-07","close":47.1901},{"date":"2018-05-08","close":47.5207},{"date":"2018-05-09","close":48.1959},{"date":"2018-05-10","close":48.9968},{"date":"2018-05-11","close":48.6196},{"date":"2018-05-14","close":49.4671},{"date":"2018-05-15","close":48.913},{"date":"2018-05-16","close":49.6068},{"date":"2018-05-17","close":49.2809},{"date":"2018-05-18","close":48.6848},{"date":"2018-05-21","close":49.3833},{"date":"2018-05-22","close":49.7372},{"date":"2018-05-23","close":49.7931},{"date":"2018-05-24","close":49.9375},{"date":"2018-05-25","close":50.4357},{"date":"2018-05-29","close":50.0306},{"date":"2018-05-30","close":50.3333},{"date":"2018-05-31","close":49.9142},{"date":"2018-06-01","close":51.0038},{"date":"2018-06-04","close":51.3531},{"date":"2018-06-05","close":51.6418},{"date":"2018-06-06","close":51.9724},{"date":"2018-06-07","close":51.558},{"date":"2018-06-08","close":51.2087},{"date":"2018-06-11","close":51.1528},{"date":"2018-06-12","close":51.3065},{"date":"2018-06-13","close":51.1994},{"date":"2018-06-14","close":51.2786},{"date":"2018-06-15","close":51.3624},{"date":"2018-06-18","close":50.7431},{"date":"2018-06-19","close":50.1377},{"date":"2018-06-20","close":50.4497},{"date":"2018-06-21","close":49.821},{"date":"2018-06-22","close":49.6348},{"date":"2018-06-25","close":47.842},{"date":"2018-06-26","close":48.2844},{"date":"2018-06-27","close":47.1016},{"date":"2018-06-28","close":47.5766},{"date":"2018-06-29","close":47.8094},{"date":"2018-07-02","close":47.828},{"date":"2018-07-03","close":46.9898},{"date":"2018-07-05","close":48.2564},{"date":"2018-07-06","close":48.8711},{"date":"2018-07-09","close":49.239},{"date":"2018-07-10","close":49.7698},{"date":"2018-07-11","close":48.4008},{"date":"2018-07-12","close":48.9875},{"date":"2018-07-13","close":48.8851},{"date":"2018-07-16","close":48.7361},{"date":"2018-07-17","close":49.3787},{"date":"2018-07-18","close":49.8816},{"date":"2018-07-19","close":49.7186},{"date":"2018-07-20","close":49.6674},{"date":"2018-07-23","close":49.6348},{"date":"2018-07-24","close":49.0155},{"date":"2018-07-25","close":49.2623},{"date":"2018-07-26","close":49.9887},{"date":"2018-07-27","close":49.7419},{"date":"2018-07-30","close":49.402},{"date":"2018-07-31","close":49.3088},{"date":"2018-08-01","close":49.523},{"date":"2018-08-02","close":50.0213},{"date":"2018-08-03","close":50.1004},{"date":"2018-08-06","close":50.3659},{"date":"2018-08-07","close":50.7058},{"date":"2018-08-08","close":50.8641},{"date":"2018-08-09","close":50.3705},{"date":"2018-08-10","close":49.1877},{"date":"2018-08-13","close":49.2436},{"date":"2018-08-14","close":49.1272},{"date":"2018-08-15","close":48.3123},{"date":"2018-08-16","close":48.2378},{"date":"2018-08-17","close":47.8839},{"date":"2018-08-20","close":47.8187},{"date":"2018-08-21","close":48.8059},{"date":"2018-08-22","close":48.9875},{"date":"2018-08-23","close":49.0481},{"date":"2018-08-24","close":49.7978},{"date":"2018-08-27","close":50.5754},{"date":"2018-08-28","close":50.7663},{"date":"2018-08-29","close":51.055},{"date":"2018-08-30","close":50.5102},{"date":"2018-08-31","close":50.7291},{"date":"2018-09-04","close":51.097},{"date":"2018-09-05","close":50.8176},{"date":"2018-09-06","close":49.4997},{"date":"2018-09-07","close":49.2809},{"date":"2018-09-10","close":49.7605},{"date":"2018-09-11","close":49.1365},{"date":"2018-09-12","close":48.5731},{"date":"2018-09-13","close":49.1691},{"date":"2018-09-14","close":49.6767},{"date":"2018-09-17","close":49.0061},{"date":"2018-09-18","close":49.3787},{"date":"2018-09-19","close":49.4904},{"date":"2018-09-20","close":50.1284},{"date":"2018-09-21","close":49.8769},{"date":"2018-09-24","close":50.2308},{"date":"2018-09-25","close":49.4299},{"date":"2018-09-26","close":48.9922},{"date":"2018-09-27","close":49.2995},{"date":"2018-09-28","close":49.5696},{"date":"2018-10-01","close":49.7},{"date":"2018-10-02","close":49.6627},{"date":"2018-10-03","close":49.8536},{"date":"2018-10-04","close":48.7314},{"date":"2018-10-05","close":47.6231},{"date":"2018-10-08","close":47.0643},{"date":"2018-10-09","close":46.9759},{"date":"2018-10-10","close":44.8431},{"date":"2018-10-11","close":44.4473},{"date":"2018-10-12","close":45.3274},{"date":"2018-10-15","close":44.8338},{"date":"2018-10-16","close":46.3519},{"date":"2018-10-17","close":46.1237},{"date":"2018-10-18","close":44.9223},{"date":"2018-10-19","close":44.275},{"date":"2018-10-22","close":44.5125},{"date":"2018-10-23","close":44.3356},{"date":"2018-10-24","close":41.36},{"date":"2018-10-25","close":42.5288},{"date":"2018-10-26","close":41.7605},{"date":"2018-10-29","close":41.2808},{"date":"2018-10-30","close":43.0364},{"date":"2018-10-31","close":43.5207},{"date":"2018-11-01","close":45.6208},{"date":"2018-11-02","close":44.8944},{"date":"2018-11-05","close":44.4799},{"date":"2018-11-06","close":44.9409},{"date":"2018-11-07","close":45.4951},{"date":"2018-11-08","close":45.2855},{"date":"2018-11-09","close":44.4659},{"date":"2018-11-12","close":42.5195},{"date":"2018-11-13","close":43.069},{"date":"2018-11-14","close":43.2925},{"date":"2018-11-15","close":44.6615},{"date":"2018-11-16","close":43.9025},{"date":"2018-11-19","close":42.2541},{"date":"2018-11-20","close":42.2168},{"date":"2018-11-21","close":42.4031},{"date":"2018-11-23","close":42.3425},{"date":"2018-11-26","close":43.1854},{"date":"2018-11-27","close":43.2506},{"date":"2018-11-28","close":44.3961},{"date":"2018-11-29","close":43.977},{"date":"2018-11-30","close":45.0527},{"date":"2018-12-03","close":45.8443},{"date":"2018-12-04","close":43.5905},{"date":"2018-12-06","close":43.3344},{"date":"2018-12-07","close":41.6906},{"date":"2018-12-10","close":42.1749},{"date":"2018-12-11","close":42.3844},{"date":"2018-12-12","close":43.0271},{"date":"2018-12-13","close":42.8827},{"date":"2018-12-14","close":42.2168},{"date":"2018-12-17","close":41.8163},{"date":"2018-12-18","close":42.3193},{"date":"2018-12-19","close":40.4845},{"date":"2018-12-20","close":40.167},{"date":"2018-12-21","close":39.4739},{"date":"2018-12-24","close":38.4297},{"date":"2018-12-26","close":40.5894},{"date":"2018-12-27","close":40.9454},{"date":"2018-12-28","close":41.2255},{"date":"2018-12-31","close":41.4296},{"date":"2019-01-02","close":41.7334},{"date":"2019-01-03","close":39.2271},{"date":"2019-01-04","close":41.0546},{"date":"2019-01-07","close":41.8473},{"date":"2019-01-08","close":41.6052},{"date":"2019-01-09","close":42.6685},{"date":"2019-01-10","close":43.11},{"date":"2019-01-11","close":43.466},{"date":"2019-01-14","close":42.7207},{"date":"2019-01-15","close":42.8346},{"date":"2019-01-16","close":42.4976},{"date":"2019-01-17","close":43.0245},{"date":"2019-01-18","close":44.0878},{"date":"2019-01-22","close":42.8109},{"date":"2019-01-23","close":42.64},{"date":"2019-01-24","close":45.1511},{"date":"2019-01-25","close":45.9912},{"date":"2019-01-28","close":45.1321},{"date":"2019-01-29","close":44.534},{"date":"2019-01-30","close":45.8821},{"date":"2019-01-31","close":45.8488},{"date":"2019-02-01","close":46.4327},{"date":"2019-02-04","close":46.6605},{"date":"2019-02-05","close":46.9216},{"date":"2019-02-06","close":48.0845},{"date":"2019-02-07","close":47.0498},{"date":"2019-02-08","close":46.9216},{"date":"2019-02-11","close":47.1257},{"date":"2019-02-12","close":48.1747},{"date":"2019-02-13","close":48.2887},{"date":"2019-02-14","close":48.4311},{"date":"2019-02-15","close":48.6779},{"date":"2019-02-19","close":48.6209},{"date":"2019-02-20","close":49.0624},{"date":"2019-02-21","close":48.7586},{"date":"2019-02-22","close":49.4516},{"date":"2019-02-25","close":49.9025},{"date":"2019-02-26","close":49.5798},{"date":"2019-02-27","close":49.0719},{"date":"2019-02-28","close":49.0481},{"date":"2019-03-01","close":49.4991},{"date":"2019-03-04","close":49.5228},{"date":"2019-03-05","close":49.2902},{"date":"2019-03-06","close":48.4595},{"date":"2019-03-07","close":47.9326},{"date":"2019-03-08","close":47.9184},{"date":"2019-03-11","close":48.939},{"date":"2019-03-12","close":49.181},{"date":"2019-03-13","close":49.3804},{"date":"2019-03-14","close":49.1051},{"date":"2019-03-15","close":50.4199},{"date":"2019-03-18","close":50.2823},{"date":"2019-03-19","close":50.8614},{"date":"2019-03-20","close":50.4247},{"date":"2019-03-21","close":52.162},{"date":"2019-03-22","close":50.6715},{"date":"2019-03-25","close":50.0307},{"date":"2019-03-26","close":50.4959},{"date":"2019-03-27","close":49.7601},{"date":"2019-03-28","close":49.6652},{"date":"2019-03-29","close":50.4722},{"date":"2019-04-01","close":51.7158},{"date":"2019-04-02","close":51.7585},{"date":"2019-04-03","close":52.9642},{"date":"2019-04-04","close":53.0212},{"date":"2019-04-05","close":53.4199},{"date":"2019-04-08","close":53.5291},{"date":"2019-04-09","close":52.9452},{"date":"2019-04-10","close":53.3724},{"date":"2019-04-11","close":53.3202},{"date":"2019-04-12","close":54.0702},{"date":"2019-04-15","close":53.681},{"date":"2019-04-16","close":54.9911},{"date":"2019-04-17","close":55.8028},{"date":"2019-04-18","close":55.8834},{"date":"2019-04-22","close":55.8407},{"date":"2019-04-23","close":56.2917},{"date":"2019-04-24","close":56.7711},{"date":"2019-04-25","close":55.6509},{"date":"2019-04-26","close":54.9721},{"date":"2019-04-29","close":54.6825},{"date":"2019-04-30","close":55.1809},{"date":"2019-05-01","close":54.7585},{"date":"2019-05-02","close":55.2759},{"date":"2019-05-03","close":55.7695},{"date":"2019-05-06","close":54.8771},{"date":"2019-05-07","close":53.624},{"date":"2019-05-08","close":53.2395},{"date":"2019-05-09","close":52.4895},{"date":"2019-05-10","close":52.4326},{"date":"2019-05-13","close":50.0022},{"date":"2019-05-14","close":51.2838},{"date":"2019-05-15","close":51.7585},{"date":"2019-05-16","close":51.0275},{"date":"2019-05-17","close":50.0449},{"date":"2019-05-20","close":48.0561},{"date":"2019-05-21","close":49.1526},{"date":"2019-05-22","close":48.2887},{"date":"2019-05-23","close":47.4865},{"date":"2019-05-24","close":47.1969},{"date":"2019-05-28","close":46.7792},{"date":"2019-05-29","close":46.9358},{"date":"2019-05-30","close":47.2966},{"date":"2019-05-31","close":46.6273},{"date":"2019-06-03","close":46.5751},{"date":"2019-06-04","close":48.4833},{"date":"2019-06-05","close":48.113},{"date":"2019-06-06","close":48.7776},{"date":"2019-06-07","close":49.4089},{"date":"2019-06-10","close":50.643},{"date":"2019-06-11","close":50.8282},{"date":"2019-06-12","close":49.7269},{"date":"2019-06-13","close":49.9737},{"date":"2019-06-14","close":48.7301},{"date":"2019-06-17","close":48.4311},{"date":"2019-06-18","close":50.401},{"date":"2019-06-19","close":50.5196},{"date":"2019-06-20","close":51.1035},{"date":"2019-06-21","close":50.8614},{"date":"2019-06-24","close":50.9563},{"date":"2019-06-25","close":50.0734},{"date":"2019-06-26","close":51.5544},{"date":"2019-06-27","close":52.2474},{"date":"2019-06-28","close":52.2997},{"date":"2019-07-01","close":53.7759},{"date":"2019-07-02","close":53.1446},{"date":"2019-07-03","close":52.95},{"date":"2019-07-05","close":52.5607},{"date":"2019-07-08","close":52.219},{"date":"2019-07-09","close":52.5845},{"date":"2019-07-10","close":53.1066},{"date":"2019-07-11","close":53.2537},{"date":"2019-07-12","close":54.2316},{"date":"2019-07-15","close":54.6683},{"date":"2019-07-16","close":54.1034},{"date":"2019-07-17","close":54.298},{"date":"2019-07-18","close":55.2759},{"date":"2019-07-19","close":55.2806},{"date":"2019-07-22","close":56.3866},{"date":"2019-07-23","close":57.0132},{"date":"2019-07-24","close":58.5321},{"date":"2019-07-25","close":57.4736},{"date":"2019-07-26","close":57.3549},{"date":"2019-07-29","close":57.5496},{"date":"2019-07-30","close":57.2932},{"date":"2019-07-31","close":55.5797},{"date":"2019-08-01","close":54.4594},{"date":"2019-08-02","close":53.7189},{"date":"2019-08-05","close":51.4025},{"date":"2019-08-06","close":52.219},{"date":"2019-08-07","close":52.5038},{"date":"2019-08-08","close":53.8471},{"date":"2019-08-09","close":52.9167},{"date":"2019-08-12","close":52.2902},{"date":"2019-08-13","close":53.7901},{"date":"2019-08-14","close":52.0576},{"date":"2019-08-15","close":52.0006},{"date":"2019-08-16","close":53.2727},{"date":"2019-08-19","close":54.1509},{"date":"2019-08-20","close":53.8423},{"date":"2019-08-21","close":54.393},{"date":"2019-08-22","close":54.3218},{"date":"2019-08-23","close":52.0718},{"date":"2019-08-26","close":52.6082},{"date":"2019-08-27","close":52.4848},{"date":"2019-08-28","close":52.8218},{"date":"2019-08-29","close":53.9658},{"date":"2019-08-30","close":54.3123},{"date":"2019-09-03","close":53.4531},{"date":"2019-09-04","close":55.029},{"date":"2019-09-05","close":56.6999},{"date":"2019-09-06","close":56.7474},{"date":"2019-09-09","close":56.9657},{"date":"2019-09-10","close":57.0796},{"date":"2019-09-11","close":57.8059},{"date":"2019-09-12","close":57.8961},{"date":"2019-09-13","close":57.8676},{"date":"2019-09-16","close":57.4784},{"date":"2019-09-17","close":57.7109},{"date":"2019-09-18","close":57.7727},{"date":"2019-09-19","close":57.5401},{"date":"2019-09-20","close":56.4625},{"date":"2019-09-23","close":56.9467},{"date":"2019-09-24","close":56.1018},{"date":"2019-09-25","close":57.0606},{"date":"2019-09-26","close":57.26},{"date":"2019-09-27","close":55.9024},{"date":"2019-09-30","close":56.548},{"date":"2019-10-01","close":56.1635},{"date":"2019-10-02","close":55.2474},{"date":"2019-10-03","close":56.097},{"date":"2019-10-04","close":57.0844},{"date":"2019-10-07","close":56.7996},{"date":"2019-10-08","close":55.3091},{"date":"2019-10-09","close":56.2822},{"date":"2019-10-10","close":56.8186},{"date":"2019-10-11","close":58.1144},{"date":"2019-10-14","close":58.1999},{"date":"2019-10-15","close":59.3581},{"date":"2019-10-16","close":58.4942},{"date":"2019-10-17","close":58.5321},{"date":"2019-10-18","close":57.9578},{"date":"2019-10-21","close":59.0448},{"date":"2019-10-22","close":58.5986},{"date":"2019-10-23","close":57.578},{"date":"2019-10-24","close":59.1017},{"date":"2019-10-25","close":60.2979},{"date":"2019-10-28","close":61.214},{"date":"2019-10-29","close":60.7963},{"date":"2019-10-30","close":60.8628},{"date":"2019-10-31","close":60.5163},{"date":"2019-11-01","close":61.7647},{"date":"2019-11-04","close":63.0795},{"date":"2019-11-05","close":63.1127},{"date":"2019-11-06","close":62.7283},{"date":"2019-11-07","close":63.0985},{"date":"2019-11-08","close":63.2314},{"date":"2019-11-11","close":62.9751},{"date":"2019-11-12","close":63.108},{"date":"2019-11-13","close":63.2172},{"date":"2019-11-14","close":63.1032},{"date":"2019-11-15","close":63.7441},{"date":"2019-11-18","close":63.782},{"date":"2019-11-19","close":63.5637},{"date":"2019-11-20","close":62.9419},{"date":"2019-11-21","close":62.2536},{"date":"2019-11-22","close":62.1444},{"date":"2019-11-25","close":63.5779},{"date":"2019-11-26","close":63.3738},{"date":"2019-11-27","close":63.801},{"date":"2019-11-29","close":63.089},{"date":"2019-12-02","close":62.2678},{"date":"2019-12-03","close":61.3944},{"date":"2019-12-04","close":62.2963},{"date":"2019-12-05","close":62.6713},{"date":"2019-12-06","close":63.6017},{"date":"2019-12-09","close":63.1744},{"date":"2019-12-10","close":63.426},{"date":"2019-12-11","close":64.7836},{"date":"2019-12-12","close":66.6443},{"date":"2019-12-13","close":66.388},{"date":"2019-12-16","close":66.9291},{"date":"2019-12-17","close":67.3089},{"date":"2019-12-18","close":67.0763},{"date":"2019-12-19","close":67.4655},{"date":"2019-12-20","close":68.1158},{"date":"2019-12-23","close":68.4491},{"date":"2019-12-24","close":68.5888},{"date":"2019-12-26","close":68.7719},{"date":"2019-12-27","close":68.5358},{"date":"2019-12-30","close":68.0396},{"date":"2019-12-31","close":68.1263},{"date":"2020-01-02","close":69.7017},{"date":"2020-01-03","close":68.5599},{"date":"2020-01-06","close":67.8277},{"date":"2020-01-07","close":68.9598},{"date":"2020-01-08","close":69.0754},{"date":"2020-01-09","close":69.4705},{"date":"2020-01-10","close":68.8924},{"date":"2020-01-13","close":69.8559},{"date":"2020-01-14","close":70.0004},{"date":"2020-01-15","close":68.9646},{"date":"2020-01-16","close":70.0775},{"date":"2020-01-17","close":70.3666},{"date":"2020-01-21","close":70.4244},{"date":"2020-01-22","close":71.0025},{"date":"2020-01-23","close":71.4457},{"date":"2020-01-24","close":71.1326},{"date":"2020-01-27","close":68.2661},{"date":"2020-01-28","close":69.9763},{"date":"2020-01-29","close":68.9116},{"date":"2020-01-30","close":68.7526},{"date":"2020-01-31","close":66.2764},{"date":"2020-02-03","close":67.1821},{"date":"2020-02-04","close":69.3452},{"date":"2020-02-05","close":70.7231},{"date":"2020-02-06","close":70.7712},{"date":"2020-02-07","close":69.1525},{"date":"2020-02-10","close":70.2413},{"date":"2020-02-11","close":71.7251},{"date":"2020-02-12","close":72.7368},{"date":"2020-02-13","close":72.9103},{"date":"2020-02-14","close":72.5971},{"date":"2020-02-18","close":71.5083},{"date":"2020-02-19","close":73.3487},{"date":"2020-02-20","close":72.1924},{"date":"2020-02-21","close":70.0727},{"date":"2020-02-24","close":66.8978},{"date":"2020-02-25","close":64.9708},{"date":"2020-02-26","close":65.361},{"date":"2020-02-27","close":62.35},{"date":"2020-02-28","close":63.5785},{"date":"2020-03-02","close":65.7802},{"date":"2020-03-03","close":63.6218},{"date":"2020-03-04","close":66.8834},{"date":"2020-03-05","close":64.7829},{"date":"2020-03-06","close":63.5351},{"date":"2020-03-09","close":58.2502},{"date":"2020-03-10","close":61.8393},{"date":"2020-03-11","close":58.5007},{"date":"2020-03-12","close":52.3245},{"date":"2020-03-13","close":57.3974},{"date":"2020-03-16","close":49.1255},{"date":"2020-03-17","close":53.1049},{"date":"2020-03-18","close":48.692},{"date":"2020-03-19","close":49.5543},{"date":"2020-03-20","close":48.6871},{"date":"2020-03-23","close":50.4938},{"date":"2020-03-24","close":55.7065},{"date":"2020-03-25","close":55.2873},{"date":"2020-03-26","close":58.6404},{"date":"2020-03-27","close":55.3981},{"date":"2020-03-30","close":57.5709},{"date":"2020-03-31","close":56.4339},{"date":"2020-04-01","close":53.6349},{"date":"2020-04-02","close":55.0802},{"date":"2020-04-03","close":53.9769},{"date":"2020-04-06","close":59.3438},{"date":"2020-04-07","close":59.1607},{"date":"2020-04-08","close":61.1215},{"date":"2020-04-09","close":59.6762},{"date":"2020-04-13","close":60.4567},{"date":"2020-04-14","close":63.1015},{"date":"2020-04-15","close":61.4009},{"date":"2020-04-16","close":63.0293},{"date":"2020-04-17","close":63.6459},{"date":"2020-04-20","close":62.297},{"date":"2020-04-21","close":59.5076},{"date":"2020-04-22","close":62.8703},{"date":"2020-04-23","close":62.2922},{"date":"2020-04-24","close":63.5496},{"date":"2020-04-27","close":64.3349},{"date":"2020-04-28","close":63.9061},{"date":"2020-04-29","close":66.9075},{"date":"2020-04-30","close":64.4264},{"date":"2020-05-01","close":61.3913},{"date":"2020-05-04","close":62.0706},{"date":"2020-05-05","close":62.8799},{"date":"2020-05-06","close":63.617},{"date":"2020-05-07","close":64.1951},{"date":"2020-05-08","close":65.8331},{"date":"2020-05-11","close":65.8669},{"date":"2020-05-12","close":64.0554},{"date":"2020-05-13","close":62.9185},{"date":"2020-05-14","close":64.6817},{"date":"2020-05-15","close":63.2075},{"date":"2020-05-18","close":65.9295},{"date":"2020-05-19","close":65.6838},{"date":"2020-05-20","close":68.0637},{"date":"2020-05-21","close":66.339},{"date":"2020-05-22","close":66.4787},{"date":"2020-05-26","close":67.052},{"date":"2020-05-27","close":68.0637},{"date":"2020-05-28","close":66.6088},{"date":"2020-05-29","close":67.9433},{"date":"2020-06-01","close":67.8421},{"date":"2020-06-02","close":69.1766},{"date":"2020-06-03","close":71.0844},{"date":"2020-06-04","close":71.8697},{"date":"2020-06-05","close":73.5655},{"date":"2020-06-08","close":73.3439},{"date":"2020-06-09","close":73.4788},{"date":"2020-06-10","close":73.8545},{"date":"2020-06-11","close":69.3211},{"date":"2020-06-12","close":70.2991},{"date":"2020-06-15","close":71.2096},{"date":"2020-06-16","close":72.3225},{"date":"2020-06-17","close":73.0885},{"date":"2020-06-18","close":72.9874},{"date":"2020-06-19","close":72.6453},{"date":"2020-06-22","close":73.3101},{"date":"2020-06-23","close":73.551},{"date":"2020-06-24","close":72.0094},{"date":"2020-06-25","close":72.5008},{"date":"2020-06-26","close":71.1422},{"date":"2020-06-29","close":71.8648},{"date":"2020-06-30","close":73.6136},{"date":"2020-07-01","close":72.7706},{"date":"2020-07-02","close":73.8834},{"date":"2020-07-06","close":75.9213},{"date":"2020-07-07","close":74.977},{"date":"2020-07-08","close":76.0514},{"date":"2020-07-09","close":77.3714},{"date":"2020-07-10","close":77.0679},{"date":"2020-07-13","close":75.9598},{"date":"2020-07-14","close":77.2365},{"date":"2020-07-15","close":76.8848},{"date":"2020-07-16","close":76.827},{"date":"2020-07-17","close":77.1835},{"date":"2020-07-20","close":78.7252},{"date":"2020-07-21","close":78.3301},{"date":"2020-07-22","close":78.9034},{"date":"2020-07-23","close":77.6027},{"date":"2020-07-24","close":76.8222},{"date":"2020-07-27","close":79.9199},{"date":"2020-07-28","close":77.8435},{"date":"2020-07-29","close":79.8043},{"date":"2020-07-30","close":80.5559},{"date":"2020-07-31","close":80.0789},{"date":"2020-08-03","close":81.505},{"date":"2020-08-04","close":82.6901},{"date":"2020-08-05","close":82.7624},{"date":"2020-08-06","close":82.6178},{"date":"2020-08-07","close":81.6688},{"date":"2020-08-10","close":81.7266},{"date":"2020-08-11","close":80.5703},{"date":"2020-08-12","close":83.1044},{"date":"2020-08-13","close":82.3143},{"date":"2020-08-14","close":82.2276},{"date":"2020-08-17","close":83.4272},{"date":"2020-08-18","close":82.9117},{"date":"2020-08-19","close":82.4059},{"date":"2020-08-20","close":81.7458},{"date":"2020-08-21","close":82.3384},{"date":"2020-08-24","close":83.0707},{"date":"2020-08-25","close":84.0101},{"date":"2020-08-26","close":84.4774},{"date":"2020-08-27","close":83.2923},{"date":"2020-08-28","close":84.6171},{"date":"2020-08-31","close":84.4871},{"date":"2020-09-01","close":86.1443},{"date":"2020-09-02","close":88.4279},{"date":"2020-09-03","close":83.7307},{"date":"2020-09-04","close":82.5793},{"date":"2020-09-08","close":78.9179},{"date":"2020-09-09","close":81.1774},{"date":"2020-09-10","close":80.156},{"date":"2020-09-11","close":80.0018},{"date":"2020-09-14","close":81.8036},{"date":"2020-09-15","close":83.5235},{"date":"2020-09-16","close":82.4974},{"date":"2020-09-17","close":82.3095},{"date":"2020-09-18","close":81.0665},{"date":"2020-09-21","close":81.1051},{"date":"2020-09-22","close":81.7699},{"date":"2020-09-23","close":79.9007},{"date":"2020-09-24","close":80.5992},{"date":"2020-09-25","close":81.5339},{"date":"2020-09-28","close":83.6054},{"date":"2020-09-29","close":84.0487},{"date":"2020-09-30","close":83.9234},{"date":"2020-10-01","close":85.995},{"date":"2020-10-02","close":83.4176},{"date":"2020-10-05","close":86.26},{"date":"2020-10-06","close":85.5036},{"date":"2020-10-07","close":87.3343},{"date":"2020-10-08","close":88.4038},{"date":"2020-10-09","close":89.9214},{"date":"2020-10-12","close":91.5064},{"date":"2020-10-13","close":91.2318},{"date":"2020-10-14","close":90.75},{"date":"2020-10-15","close":90.3983},{"date":"2020-10-16","close":89.8347},{"date":"2020-10-19","close":89.3914},{"date":"2020-10-20","close":89.4637},{"date":"2020-10-21","close":88.8904},{"date":"2020-10-22","close":88.8567},{"date":"2020-10-23","close":88.6447},{"date":"2020-10-26","close":86.7465},{"date":"2020-10-27","close":86.4479},{"date":"2020-10-28","close":83.6584},{"date":"2020-10-29","close":85.7252},{"date":"2020-10-30","close":84.2847},{"date":"2020-11-02","close":84.9399},{"date":"2020-11-03","close":86.708},{"date":"2020-11-04","close":89.8877},{"date":"2020-11-05","close":93.4575},{"date":"2020-11-06","close":94.9076},{"date":"2020-11-09","close":93.8718},{"date":"2020-11-10","close":90.9668},{"date":"2020-11-11","close":94.1657},{"date":"2020-11-12","close":93.1492},{"date":"2020-11-13","close":94.5222},{"date":"2020-11-16","close":97.1816},{"date":"2020-11-17","close":96.0639},{"date":"2020-11-18","close":95.5869},{"date":"2020-11-19","close":96.8347},{"date":"2020-11-20","close":96.3433},{"date":"2020-11-23","close":97.8271},{"date":"2020-11-24","close":98.1355},{"date":"2020-11-25","close":98.1306},{"date":"2020-11-27","close":99.4459},{"date":"2020-11-30","close":100.5009},{"date":"2020-12-01","close":102.3268},{"date":"2020-12-02","close":102.7363},{"date":"2020-12-03","close":102.6978},{"date":"2020-12-04","close":105.6944},{"date":"2020-12-07","close":106.2966},{"date":"2020-12-08","close":106.4363},{"date":"2020-12-09","close":103.141},{"date":"2020-12-10","close":103.2181},{"date":"2020-12-11","close":102.3798},{"date":"2020-12-14","close":103.4252},{"date":"2020-12-15","close":105.0488},{"date":"2020-12-16","close":105.0054},{"date":"2020-12-17","close":104.9813},{"date":"2020-12-18","close":104.62},{"date":"2020-12-21","close":104.096},{"date":"2020-12-22","close":103.9116},{"date":"2020-12-23","close":103.1354},{"date":"2020-12-24","close":104.2415},{"date":"2020-12-28","close":104.0329},{"date":"2020-12-29","close":103.7709},{"date":"2020-12-30","close":105.6872},{"date":"2020-12-31","close":105.9637},{"date":"2021-01-04","close":106.1772},{"date":"2021-01-05","close":108.0353},{"date":"2021-01-06","close":107.7054},{"date":"2021-01-07","close":112.1492},{"date":"2021-01-08","close":111.7466},{"date":"2021-01-11","close":113.4203},{"date":"2021-01-12","close":113.9491},{"date":"2021-01-13","close":113.333},{"date":"2021-01-14","close":116.1516},{"date":"2021-01-15","close":113.8909},{"date":"2021-01-19","close":117.8011},{"date":"2021-01-20","close":117.3111},{"date":"2021-01-21","close":119.1255},{"date":"2021-01-22","close":116.8842},{"date":"2021-01-25","close":117.3451},{"date":"2021-01-26","close":115.3172},{"date":"2021-01-27","close":109.6847},{"date":"2021-01-28","close":111.9794},{"date":"2021-01-29","close":109.937},{"date":"2021-02-01","close":114.245},{"date":"2021-02-02","close":115.8072},{"date":"2021-02-03","close":113.6289},{"date":"2021-02-04","close":114.9436},{"date":"2021-02-05","close":114.1092},{"date":"2021-02-08","close":117.9224},{"date":"2021-02-09","close":117.5731},{"date":"2021-02-10","close":117.8739},{"date":"2021-02-11","close":122.2401},{"date":"2021-02-12","close":123.4966},{"date":"2021-02-16","close":124.2534},{"date":"2021-02-17","close":121.8471},{"date":"2021-02-18","close":120.5518},{"date":"2021-02-19","close":123.157},{"date":"2021-02-22","close":118.6549},{"date":"2021-02-23","close":117.5149},{"date":"2021-02-24","close":121.2941},{"date":"2021-02-25","close":114.5313},{"date":"2021-02-26","close":116.8939},{"date":"2021-03-01","close":120.4111},{"date":"2021-03-02","close":116.7095},{"date":"2021-03-03","close":113.0322},{"date":"2021-03-04","close":107.5453},{"date":"2021-03-05","close":110.9946},{"date":"2021-03-08","close":104.8964},{"date":"2021-03-09","close":111.111},{"date":"2021-03-10","close":108.8552},{"date":"2021-03-11","close":113.43},{"date":"2021-03-12","close":112.0134},{"date":"2021-03-15","close":114.4294},{"date":"2021-03-16","close":115.681},{"date":"2021-03-17","close":116.7677},{"date":"2021-03-18","close":112.091},{"date":"2021-03-19","close":113.3669},{"date":"2021-03-22","close":116.0692},{"date":"2021-03-23","close":113.1632},{"date":"2021-03-24","close":111.2226},{"date":"2021-03-25","close":111.6301},{"date":"2021-03-26","close":117.2286},{"date":"2021-03-29","close":115.3511},{"date":"2021-03-30","close":114.8563},{"date":"2021-03-31","close":118.1552},{"date":"2021-04-01","close":122.7107},{"date":"2021-04-05","close":124.7531},{"date":"2021-04-06","close":123.0454},{"date":"2021-04-07","close":122.764},{"date":"2021-04-08","close":124.5251},{"date":"2021-04-09","close":124.234},{"date":"2021-04-12","close":122.7932},{"date":"2021-04-13","close":122.5506},{"date":"2021-04-14","close":121.3766},{"date":"2021-04-15","close":122.9338},{"date":"2021-04-16","close":122.4536},{"date":"2021-04-19","close":119.4215},{"date":"2021-04-20","close":117.7477},{"date":"2021-04-21","close":120.8526},{"date":"2021-04-22","close":118.1795},{"date":"2021-04-23","close":120.8963},{"date":"2021-04-26","close":122.963},{"date":"2021-04-27","close":122.245},{"date":"2021-04-28","close":120.2898},{"date":"2021-04-29","close":121.4008},{"date":"2021-04-30","close":117.8884},{"date":"2021-05-03","close":116.5203},{"date":"2021-05-04","close":115.0746},{"date":"2021-05-05","close":115.584},{"date":"2021-05-06","close":116.5349},{"date":"2021-05-07","close":118.1795},{"date":"2021-05-10","close":112.94},{"date":"2021-05-11","close":113.1583},{"date":"2021-05-12","close":108.4913},{"date":"2021-05-13","close":109.7236},{"date":"2021-05-14","close":113.202},{"date":"2021-05-17","close":111.9406},{"date":"2021-05-18","close":111.3245},{"date":"2021-05-19","close":113.3184},{"date":"2021-05-20","close":116.1322},{"date":"2021-05-21","close":115.5452},{"date":"2021-05-24","close":118.0825},{"date":"2021-05-25","close":118.8587},{"date":"2021-05-26","close":118.98},{"date":"2021-05-27","close":119.5524},{"date":"2021-05-28","close":120.8914},{"date":"2021-06-01","close":120.7119},{"date":"2021-06-02","close":121.4202},{"date":"2021-06-03","close":119.3438},{"date":"2021-06-04","close":122.0024},{"date":"2021-06-07","close":121.3814},{"date":"2021-06-08","close":120.382},{"date":"2021-06-09","close":120.0085},{"date":"2021-06-10","close":121.5755},{"date":"2021-06-11","close":122.0024},{"date":"2021-06-14","close":123.6518},{"date":"2021-06-15","close":122.5845},{"date":"2021-06-16","close":121.5512},{"date":"2021-06-17","close":122.9241},{"date":"2021-06-18","close":119.795},{"date":"2021-06-21","close":120.1103},{"date":"2021-06-22","close":120.8963},{"date":"2021-06-23","close":121.5075},{"date":"2021-06-24","close":123.4918},{"date":"2021-06-25","close":123.0066},{"date":"2021-06-28","close":125.9902},{"date":"2021-06-29","close":127.0866},{"date":"2021-06-30","close":127.2225},{"date":"2021-07-01","close":125.345},{"date":"2021-07-02","close":126.0387},{"date":"2021-07-06","close":125.9999},{"date":"2021-07-07","close":124.2534},{"date":"2021-07-08","close":122.5894},{"date":"2021-07-09","close":124.6803},{"date":"2021-07-12","close":126.3153},{"date":"2021-07-13","close":126.0436},{"date":"2021-07-14","close":125.767},{"date":"2021-07-15","close":122.3177},{"date":"2021-07-16","close":119.7562},{"date":"2021-07-19","close":119.7319},{"date":"2021-07-20","close":121.1971},{"date":"2021-07-21","close":124.6803},{"date":"2021-07-22","close":123.9284},{"date":"2021-07-23","close":124.8307},{"date":"2021-07-26","close":124.69},{"date":"2021-07-27","close":122.4875},{"date":"2021-07-28","close":124.6755},{"date":"2021-07-29","close":127.0139},{"date":"2021-07-30","close":127.6591},{"date":"2021-08-02","close":128.5614},{"date":"2021-08-03","close":129.7258},{"date":"2021-08-04","close":131.1424},{"date":"2021-08-05","close":130.9968},{"date":"2021-08-06","close":130.2934},{"date":"2021-08-09","close":129.9004},{"date":"2021-08-10","close":128.2364},{"date":"2021-08-11","close":127.8968},{"date":"2021-08-12","close":126.4996},{"date":"2021-08-13","close":127.3243},{"date":"2021-08-16","close":126.7761},{"date":"2021-08-17","close":124.3747},{"date":"2021-08-18","close":122.7689},{"date":"2021-08-19","close":123.8459},{"date":"2021-08-20","close":124.3796},{"date":"2021-08-23","close":127.955},{"date":"2021-08-24","close":128.0423},{"date":"2021-08-25","close":129.4347},{"date":"2021-08-26","close":129.6336},{"date":"2021-08-27","close":131.9768},{"date":"2021-08-30","close":132.394},{"date":"2021-08-31","close":131.3898},{"date":"2021-09-01","close":131.186},{"date":"2021-09-02","close":131.5062},{"date":"2021-09-03","close":132.5832},{"date":"2021-09-07","close":132.3116},{"date":"2021-09-08","close":130.5651},{"date":"2021-09-09","close":131.1036},{"date":"2021-09-10","close":132.0932},{"date":"2021-09-13","close":133.0829},{"date":"2021-09-14","close":133.1702},{"date":"2021-09-15","close":133.636},{"date":"2021-09-16","close":133.83},{"date":"2021-09-17","close":131.4723},{"date":"2021-09-20","close":128.2704},{"date":"2021-09-21","close":128.542},{"date":"2021-09-22","close":130.861},{"date":"2021-09-23","close":132.5056},{"date":"2021-09-24","close":132.1466},{"date":"2021-09-27","close":131.676},{"date":"2021-09-28","close":126.3735},{"date":"2021-09-29","close":124.4669},{"date":"2021-09-30","close":124.3262},{"date":"2021-10-01","close":124.4329},{"date":"2021-10-04","close":121.1922},{"date":"2021-10-05","close":122.895},{"date":"2021-10-06","close":123.2686},{"date":"2021-10-07","close":124.8016},{"date":"2021-10-08","close":123.5888},{"date":"2021-10-11","close":122.8514},{"date":"2021-10-12","close":121.6094},{"date":"2021-10-13","close":122.6476},{"date":"2021-10-14","close":126.3298},{"date":"2021-10-15","close":127.3874},{"date":"2021-10-18","close":128.3916},{"date":"2021-10-19","close":129.8616},{"date":"2021-10-20","close":129.2891},{"date":"2021-10-21","close":130.764},{"date":"2021-10-22","close":129.6093},{"date":"2021-10-25","close":130.2643},{"date":"2021-10-26","close":131.0065},{"date":"2021-10-27","close":129.9004},{"date":"2021-10-28","close":132.3746},{"date":"2021-10-29","close":132.753},{"date":"2021-11-01","close":134.2764},{"date":"2021-11-02","close":135.756},{"date":"2021-11-03","close":137.0999},{"date":"2021-11-04","close":142.776},{"date":"2021-11-05","close":143.8918},{"date":"2021-11-08","close":146.4824},{"date":"2021-11-09","close":146.6765},{"date":"2021-11-10","close":142.0483},{"date":"2021-11-11","close":144.6049},{"date":"2021-11-12","close":146.0749},{"date":"2021-11-15","close":145.8809},{"date":"2021-11-16","close":147.7729},{"date":"2021-11-17","close":146.8948},{"date":"2021-11-18","close":150.5091},{"date":"2021-11-19","close":151.4599},{"date":"2021-11-22","close":149.1749},{"date":"2021-11-23","close":148.0931},{"date":"2021-11-24","close":149.5873},{"date":"2021-11-26","close":145.2502},{"date":"2021-11-29","close":151.0815},{"date":"2021-11-30","close":147.9184},{"date":"2021-12-01","close":147.3945},{"date":"2021-12-02","close":147.7777},{"date":"2021-12-03","close":146.0992},{"date":"2021-12-06","close":145.5413},{"date":"2021-12-07","close":152.6},{"date":"2021-12-08","close":151.9402},{"date":"2021-12-09","close":148.2629},{"date":"2021-12-10","close":149.204},{"date":"2021-12-13","close":145.3326},{"date":"2021-12-14","close":144.4934},{"date":"2021-12-15","close":150.4703},{"date":"2021-12-16","close":143.9306},{"date":"2021-12-17","close":143.2563},{"date":"2021-12-20","close":142.1857},{"date":"2021-12-21","close":147.3218},{"date":"2021-12-22","close":149.0728},{"date":"2021-12-23","close":150.3556},{"date":"2021-12-27","close":154.404},{"date":"2021-12-28","close":152.8822},{"date":"2021-12-29","close":152.8578},{"date":"2021-12-30","close":151.1214},{"date":"2021-12-31","close":150.6141},{"date":"2022-01-03","close":153.9357},{"date":"2022-01-04","close":153.1358},{"date":"2022-01-05","close":147.8827},{"date":"2022-01-06","close":149.3508},{"date":"2022-01-07","close":144.8098},{"date":"2022-01-10","close":144.9952},{"date":"2022-01-11","close":147.9217},{"date":"2022-01-12","close":149.185},{"date":"2022-01-13","close":146.5901},{"date":"2022-01-14","close":149.6971},{"date":"2022-01-18","close":143.0003},{"date":"2022-01-19","close":139.0494},{"date":"2022-01-20","close":134.7913},{"date":"2022-01-21","close":132.5476},{"date":"2022-01-24","close":134.245},{"date":"2022-01-25","close":128.9285},{"date":"2022-01-26","close":130.7868},{"date":"2022-01-27","close":125.202},{"date":"2022-01-28","close":127.6408},{"date":"2022-01-31","close":134.328},{"date":"2022-02-01","close":134.9035},{"date":"2022-02-02","close":138.3471},{"date":"2022-02-03","close":132.2111},{"date":"2022-02-04","close":132.9281},{"date":"2022-02-07","close":133.1378},{"date":"2022-02-08","close":135.8644},{"date":"2022-02-09","close":140.5956},{"date":"2022-02-10","close":136.3863},{"date":"2022-02-11","close":129.3772},{"date":"2022-02-14","close":129.2894},{"date":"2022-02-15","close":136.3204},{"date":"2022-02-16","close":136.2936},{"date":"2022-02-17","close":130.8307},{"date":"2022-02-18","close":129.3772},{"date":"2022-02-22","close":128.4895},{"date":"2022-02-23","close":125.7971},{"date":"2022-02-24","close":130.1137},{"date":"2022-02-25","close":131.9282},{"date":"2022-02-28","close":130.7917},{"date":"2022-03-01","close":126.6653},{"date":"2022-03-02","close":130.8112},{"date":"2022-03-03","close":127.992},{"date":"2022-03-04","close":124.5485},{"date":"2022-03-07","close":118.3491},{"date":"2022-03-08","close":120.1343},{"date":"2022-03-09","close":125.3532},{"date":"2022-03-10","close":122.6413},{"date":"2022-03-11","close":119.8855},{"date":"2022-03-14","close":116.4224},{"date":"2022-03-15","close":121.3},{"date":"2022-03-16","close":127.7237},{"date":"2022-03-17","close":128.5237},{"date":"2022-03-18","close":131.299},{"date":"2022-03-21","close":130.9917},{"date":"2022-03-22","close":131.8941},{"date":"2022-03-23","close":128.5968},{"date":"2022-03-24","close":134.8547},{"date":"2022-03-25","close":134.2938},{"date":"2022-03-28","close":135.2693},{"date":"2022-03-29","close":138.3276},{"date":"2022-03-30","close":134.3133},{"date":"2022-03-31","close":131.5916},{"date":"2022-04-01","close":129.4602},{"date":"2022-04-04","close":131.5965},{"date":"2022-04-05","close":125.919},{"date":"2022-04-06","close":123.3144},{"date":"2022-04-07","close":123.3339},{"date":"2022-04-08","close":120.4025},{"date":"2022-04-11","close":117.6955},{"date":"2022-04-12","close":117.0614},{"date":"2022-04-13","close":119.8416},{"date":"2022-04-14","close":116.1932},{"date":"2022-04-18","close":118.1832},{"date":"2022-04-19","close":120.7001},{"date":"2022-04-20","close":120.4806},{"date":"2022-04-21","close":117.1785},{"date":"2022-04-22","close":114.4909},{"date":"2022-04-25","close":116.4712},{"date":"2022-04-26","close":111.5059},{"date":"2022-04-27","close":110.9693},{"date":"2022-04-28","close":117.3053},{"date":"2022-04-29","close":112.1107},{"date":"2022-05-02","close":115.3738},{"date":"2022-05-03","close":116.32},{"date":"2022-05-04","close":120.3099},{"date":"2022-05-05","close":114.6616},{"date":"2022-05-06","close":113.4862},{"date":"2022-05-09","close":107.7404},{"date":"2022-05-10","close":110.5255},{"date":"2022-05-11","close":107.1356},{"date":"2022-05-12","close":107.6428},{"date":"2022-05-13","close":113.2862},{"date":"2022-05-16","close":111.4571},{"date":"2022-05-17","close":116.7883},{"date":"2022-05-18","close":111.2083},{"date":"2022-05-19","close":111.2376},{"date":"2022-05-20","close":111.2912},{"date":"2022-05-23","close":112.1838},{"date":"2022-05-24","close":109.2232},{"date":"2022-05-25","close":111.4961},{"date":"2022-05-26","close":115.2226},{"date":"2022-05-27","close":119.7928},{"date":"2022-05-31","close":119.2953},{"date":"2022-06-01","close":117.3345},{"date":"2022-06-02","close":121.4805},{"date":"2022-06-03","close":117.9003},{"date":"2022-06-06","close":117.9979},{"date":"2022-06-07","close":118.9393},{"date":"2022-06-08","close":116.4615},{"date":"2022-06-09","close":113.3642},{"date":"2022-06-10","close":109.1695},{"date":"2022-06-13","close":103.1018},{"date":"2022-06-14","close":103.8578},{"date":"2022-06-15","close":105.7601},{"date":"2022-06-16","close":99.4924},{"date":"2022-06-17","close":100.307},{"date":"2022-06-21","close":103.1506},{"date":"2022-06-22","close":101.6971},{"date":"2022-06-23","close":101.1703},{"date":"2022-06-24","close":105.4333},{"date":"2022-06-27","close":105.0821},{"date":"2022-06-28","close":102.4336},{"date":"2022-06-29","close":100.6289},{"date":"2022-06-30","close":99.3705},{"date":"2022-07-01","close":95.5953},{"date":"2022-07-05","close":96.0977},{"date":"2022-07-06","close":96.7512},{"date":"2022-07-07","close":101.2191},{"date":"2022-07-08","close":101.7654},{"date":"2022-07-11","close":99.3266},{"date":"2022-07-12","close":99.2876},{"date":"2022-07-13","close":100.0729},{"date":"2022-07-14","close":102.1848},{"date":"2022-07-15","close":104.7651},{"date":"2022-07-18","close":103.9895},{"date":"2022-07-19","close":108.7403},{"date":"2022-07-20","close":111.301},{"date":"2022-07-21","close":113.1691},{"date":"2022-07-22","close":110.6084},{"date":"2022-07-25","close":109.9255},{"date":"2022-07-26","close":108.2672},{"date":"2022-07-27","close":113.3349},{"date":"2022-07-28","close":114.7202},{"date":"2022-07-29","close":115.6762},{"date":"2022-08-01","close":115.9103},{"date":"2022-08-02","close":115.6713},{"date":"2022-08-03","close":118.4369},{"date":"2022-08-04","close":119.6416},{"date":"2022-08-05","close":118.8271},{"date":"2022-08-08","close":116.7736},{"date":"2022-08-09","close":111.8863},{"date":"2022-08-10","close":116.4176},{"date":"2022-08-11","close":116.3932},{"date":"2022-08-12","close":119.6806},{"date":"2022-08-15","close":120.2221},{"date":"2022-08-16","close":118.8661},{"date":"2022-08-17","close":116.3151},{"date":"2022-08-18","close":117.9394},{"date":"2022-08-19","close":114.6177},{"date":"2022-08-22","close":110.623},{"date":"2022-08-23","close":111.34},{"date":"2022-08-24","close":111.2669},{"date":"2022-08-25","close":115.0031},{"date":"2022-08-26","close":108.6086},{"date":"2022-08-29","close":106.5942},{"date":"2022-08-30","close":105.3748},{"date":"2022-08-31","close":104.6578},{"date":"2022-09-01","close":102.3702},{"date":"2022-09-02","close":101.3654},{"date":"2022-09-06","close":100.2338},{"date":"2022-09-07","close":101.8337},{"date":"2022-09-08","close":103.214},{"date":"2022-09-09","close":105.7747},{"date":"2022-09-12","close":106.0381},{"date":"2022-09-13","close":99.7266},{"date":"2022-09-14","close":100.8094},{"date":"2022-09-15","close":99.0144},{"date":"2022-09-16","close":99.4583},{"date":"2022-09-19","close":100.1119},{"date":"2022-09-20","close":98.7267},{"date":"2022-09-21","close":97.9024},{"date":"2022-09-22","close":95.1904},{"date":"2022-09-23","close":93.8296},{"date":"2022-09-26","close":92.737},{"date":"2022-09-27","close":93.4394},{"date":"2022-09-28","close":94.6295},{"date":"2022-09-29","close":91.6493},{"date":"2022-09-30","close":90.2934},{"date":"2022-10-03","close":93.5321},{"date":"2022-10-04","close":97.5317},{"date":"2022-10-05","close":98.4974},{"date":"2022-10-06","close":97.8243},{"date":"2022-10-07","close":91.9908},{"date":"2022-10-10","close":88.9179},{"date":"2022-10-11","close":86.1133},{"date":"2022-10-12","close":85.5963},{"date":"2022-10-13","close":88.2155},{"date":"2022-10-14","close":84.4549},{"date":"2022-10-17","close":86.4547},{"date":"2022-10-18","close":86.4742},{"date":"2022-10-19","close":87.1717},{"date":"2022-10-20","close":87.8643},{"date":"2022-10-21","close":90.8933},{"date":"2022-10-24","close":91.1811},{"date":"2022-10-25","close":92.6248},{"date":"2022-10-26","close":91.7176},{"date":"2022-10-27","close":90.5714},{"date":"2022-10-28","close":94.0296},{"date":"2022-10-31","close":92.2932},{"date":"2022-11-01","close":92.9321},{"date":"2022-11-02","close":90.269},{"date":"2022-11-03","close":89.2105},{"date":"2022-11-04","close":93.3565},{"date":"2022-11-07","close":95.2002},{"date":"2022-11-08","close":97.2536},{"date":"2022-11-09","close":94.61},{"date":"2022-11-10","close":104.2773},{"date":"2022-11-11","close":107.6965},{"date":"2022-11-14","close":106.6771},{"date":"2022-11-15","close":110.0377},{"date":"2022-11-16","close":106.0771},{"date":"2022-11-17","close":106.8771},{"date":"2022-11-18","close":107.0722},{"date":"2022-11-21","close":105.1992},{"date":"2022-11-22","close":108.2574},{"date":"2022-11-23","close":109.1988},{"date":"2022-11-25","close":107.916},{"date":"2022-11-28","close":105.3699},{"date":"2022-11-29","close":105.0821},{"date":"2022-11-30","close":111.0766},{"date":"2022-12-01","close":110.7206},{"date":"2022-12-02","close":109.1988},{"date":"2022-12-05","close":107.8965},{"date":"2022-12-06","close":105.5309},{"date":"2022-12-07","close":105.5065},{"date":"2022-12-08","close":108.194},{"date":"2022-12-09","close":107.3258},{"date":"2022-12-12","close":109.2378},{"date":"2022-12-13","close":111.0571},{"date":"2022-12-14","close":109.1451},{"date":"2022-12-15","close":104.9894},{"date":"2022-12-16","close":104.1749},{"date":"2022-12-19","close":102.956},{"date":"2022-12-20","close":102.4528},{"date":"2022-12-21","close":104.742},{"date":"2022-12-22","close":100.4003},{"date":"2022-12-23","close":100.3905},{"date":"2022-12-27","close":98.5946},{"date":"2022-12-28","close":97.3415},{"date":"2022-12-29","close":100.5188},{"date":"2022-12-30","close":100.1241},{"date":"2023-01-03","close":99.3544},{"date":"2023-01-04","close":101.8804},{"date":"2023-01-05","close":100.055},{"date":"2023-01-06","close":104.4312},{"date":"2023-01-09","close":106.7056},{"date":"2023-01-10","close":108.0919},{"date":"2023-01-11","close":109.3599},{"date":"2023-01-12","close":110.9979},{"date":"2023-01-13","close":111.3975},{"date":"2023-01-17","close":112.0586},{"date":"2023-01-18","close":111.358},{"date":"2023-01-19","close":108.6347},{"date":"2023-01-20","close":112.1672},{"date":"2023-01-23","close":117.4561},{"date":"2023-01-24","close":116.6223},{"date":"2023-01-25","close":116.7407},{"date":"2023-01-26","close":118.8326},{"date":"2023-01-27","close":118.053},{"date":"2023-01-30","close":115.226},{"date":"2023-01-31","close":116.9775},{"date":"2023-02-01","close":122.4934},{"date":"2023-02-02","close":125.1107},{"date":"2023-02-03","close":122.814},{"date":"2023-02-06","close":120.7715},{"date":"2023-02-07","close":124.3978},{"date":"2023-02-08","close":121.9605},{"date":"2023-02-09","close":122.444},{"date":"2023-02-10","close":120.3867},{"date":"2023-02-13","close":122.1973},{"date":"2023-02-14","close":124.827},{"date":"2023-02-15","close":124.822},{"date":"2023-02-16","close":121.4326},{"date":"2023-02-17","close":119.7749},{"date":"2023-02-21","close":116.1338},{"date":"2023-02-22","close":115.5665},{"date":"2023-02-23","close":119.6614},{"date":"2023-02-24","close":117.5251},{"date":"2023-02-27","close":118.053},{"date":"2023-02-28","close":118.1122},{"date":"2023-03-01","close":118.1912},{"date":"2023-03-02","close":119.2371},{"date":"2023-03-03","close":120.8554},{"date":"2023-03-06","close":119.7798},{"date":"2023-03-07","close":118.4428},{"date":"2023-03-08","close":121.5412},{"date":"2023-03-09","close":119.2125},{"date":"2023-03-10","close":117.2834},{"date":"2023-03-13","close":117.2045},{"date":"2023-03-14","close":120.7123},{"date":"2023-03-15","close":119.3555},{"date":"2023-03-16","close":124.1313},{"date":"2023-03-17","close":123.4998},{"date":"2023-03-20","close":124.7431},{"date":"2023-03-21","close":125.1378},{"date":"2023-03-22","close":124.3336},{"date":"2023-03-23","close":127.6392},{"date":"2023-03-24","close":125.6213},{"date":"2023-03-27","close":124.156},{"date":"2023-03-28","close":123.2926},{"date":"2023-03-29","close":127.131},{"date":"2023-03-30","close":128.9515},{"date":"2023-03-31","close":129.8495},{"date":"2023-04-03","close":129.1094},{"date":"2023-04-04","close":127.1261},{"date":"2023-04-05","close":124.901},{"date":"2023-04-06","close":124.526},{"date":"2023-04-10","close":126.4107},{"date":"2023-04-11","close":125.7397},{"date":"2023-04-12","close":123.5048},{"date":"2023-04-13","close":124.5014},{"date":"2023-04-14","close":124.3682},{"date":"2023-04-17","close":124.2793},{"date":"2023-04-18","close":124.8369},{"date":"2023-04-19","close":123.6528},{"date":"2023-04-20","close":123.7909},{"date":"2023-04-21","close":122.523},{"date":"2023-04-24","close":121.8668},{"date":"2023-04-25","close":118.0037},{"date":"2023-04-26","close":118.8276},{"date":"2023-04-27","close":119.9772},{"date":"2023-04-28","close":121.9852},{"date":"2023-05-01","close":122.9176},{"date":"2023-05-02","close":121.852},{"date":"2023-05-03","close":120.5939},{"date":"2023-05-04","close":120.1893},{"date":"2023-05-05","close":122.7074},{"date":"2023-05-08","close":123.3881},{"date":"2023-05-09","close":121.4841},{"date":"2023-05-10","close":122.4706},{"date":"2023-05-11","close":121.3854},{"date":"2023-05-12","close":121.2473},{"date":"2023-05-15","close":124.424},{"date":"2023-05-16","close":124.3944},{"date":"2023-05-17","close":127.7586},{"date":"2023-05-18","close":132.2375},{"date":"2023-05-19","close":131.5074},{"date":"2023-05-22","close":131.3989},{"date":"2023-05-23","close":129.5047},{"date":"2023-05-24","close":127.6007},{"date":"2023-05-25","close":138.5712},{"date":"2023-05-26","close":145.3784},{"date":"2023-05-30","close":146.0788},{"date":"2023-05-31","close":142.3891},{"date":"2023-06-01","close":144.5299},{"date":"2023-06-02","close":144.1748},{"date":"2023-06-05","close":142.3694},{"date":"2023-06-06","close":143.3757},{"date":"2023-06-07","close":142.5569},{"date":"2023-06-08","close":144.2044},{"date":"2023-06-09","close":144.8654},{"date":"2023-06-12","close":149.147},{"date":"2023-06-13","close":151.2089},{"date":"2023-06-14","close":153.5076},{"date":"2023-06-15","close":152.4026},{"date":"2023-06-16","close":151.3174},{"date":"2023-06-20","close":150.7847},{"date":"2023-06-21","close":147.3317},{"date":"2023-06-22","close":148.0618},{"date":"2023-06-23","close":145.5461},{"date":"2023-06-26","close":144.8752},{"date":"2023-06-27","close":149.4726},{"date":"2023-06-28","close":148.121},{"date":"2023-06-29","close":147.9039},{"date":"2023-06-30","close":150.2026},{"date":"2023-07-03","close":151.5345},{"date":"2023-07-05","close":148.6735},{"date":"2023-07-06","close":146.9075},{"date":"2023-07-07","close":147.0457},{"date":"2023-07-10","close":149.1273},{"date":"2023-07-11","close":149.2851},{"date":"2023-07-12","close":152.4224},{"date":"2023-07-13","close":156.0825},{"date":"2023-07-14","close":154.7901},{"date":"2023-07-17","close":157.6708},{"date":"2023-07-18","close":158.1049},{"date":"2023-07-19","close":156.4475},{"date":"2023-07-20","close":150.9129},{"date":"2023-07-21","close":151.7219},{"date":"2023-07-24","close":151.8502},{"date":"2023-07-25","close":154.287},{"date":"2023-07-26","close":152.5999},{"date":"2023-07-27","close":155.3426},{"date":"2023-07-28","close":158.3417},{"date":"2023-07-31","close":158.4601},{"date":"2023-08-01","close":158.3713},{"date":"2023-08-02","close":152.5605},{"date":"2023-08-03","close":152.1165},{"date":"2023-08-04","close":152.1757},{"date":"2023-08-07","close":153.8134},{"date":"2023-08-08","close":151.278},{"date":"2023-08-09","close":148.2789},{"date":"2023-08-10","close":147.9533},{"date":"2023-08-11","close":144.2439},{"date":"2023-08-14","close":148.634},{"date":"2023-08-15","close":146.8483},{"date":"2023-08-16","close":144.5299},{"date":"2023-08-17","close":143.5532},{"date":"2023-08-18","close":144.1649},{"date":"2023-08-21","close":149.0089},{"date":"2023-08-22","close":147.5192},{"date":"2023-08-23","close":150.7156},{"date":"2023-08-24","close":146.8187},{"date":"2023-08-25","close":147.0851},{"date":"2023-08-28","close":148.9004},{"date":"2023-08-29","close":152.7183},{"date":"2023-08-30","close":153.4977},{"date":"2023-08-31","close":154.1192},{"date":"2023-09-01","close":154.1094},{"date":"2023-09-05","close":154.4744},{"date":"2023-09-06","close":152.6788},{"date":"2023-09-07","close":149.295},{"date":"2023-09-08","close":148.3578},{"date":"2023-09-11","close":148.4663},{"date":"2023-09-12","close":147.3515},{"date":"2023-09-13","close":148.5452},{"date":"2023-09-14","close":149.3542},{"date":"2023-09-15","close":144.8358},{"date":"2023-09-18","close":145.3192},{"date":"2023-09-19","close":144.0663},{"date":"2023-09-20","close":141.6985},{"date":"2023-09-21","close":138.8671},{"date":"2023-09-22","close":140.051},{"date":"2023-09-25","close":141.0375},{"date":"2023-09-26","close":138.8079},{"date":"2023-09-27","close":140.0806},{"date":"2023-09-28","close":142.3497},{"date":"2023-09-29","close":143.0304},{"date":"2023-10-02","close":144.2636},{"date":"2023-10-03","close":141.0573},{"date":"2023-10-04","close":143.2573},{"date":"2023-10-05","close":143.2573},{"date":"2023-10-06","close":146.3551},{"date":"2023-10-09","close":145.9802},{"date":"2023-10-10","close":147.7856},{"date":"2023-10-11","close":149.3838},{"date":"2023-10-12","close":150.1434},{"date":"2023-10-13","close":146.3847},{"date":"2023-10-16","close":148.0717},{"date":"2023-10-17","close":146.3255},{"date":"2023-10-18","close":143.3954},{"date":"2023-10-19","close":142.4187},{"date":"2023-10-20","close":140.1891},{"date":"2023-10-23","close":140.6824},{"date":"2023-10-24","close":142.3299},{"date":"2023-10-25","close":136.8151},{"date":"2023-10-26","close":135.6115},{"date":"2023-10-27","close":136.4501},{"date":"2023-10-30","close":136.1048},{"date":"2023-10-31","close":137.0815},{"date":"2023-11-01","close":140.4949},{"date":"2023-11-02","close":144.1353},{"date":"2023-11-03","close":147.4995},{"date":"2023-11-06","close":147.9335},{"date":"2023-11-07","close":148.8609},{"date":"2023-11-08","close":149.3936},{"date":"2023-11-09","close":149.1273},{"date":"2023-11-10","close":155.165},{"date":"2023-11-13","close":154.2179},{"date":"2023-11-14","close":158.9237},{"date":"2023-11-15","close":159.0421},{"date":"2023-11-16","close":159.6341},{"date":"2023-11-17","close":160.3838},{"date":"2023-11-20","close":162.6825},{"date":"2023-11-21","close":160.2852},{"date":"2023-11-22","close":159.9399},{"date":"2023-11-24","close":159.5847},{"date":"2023-11-27","close":159.4861},{"date":"2023-11-28","close":158.5686},{"date":"2023-11-29","close":160.0287},{"date":"2023-11-30","close":158.3219},{"date":"2023-12-01","close":158.9632},{"date":"2023-12-04","close":156.6448},{"date":"2023-12-05","close":156.6448},{"date":"2023-12-06","close":155.382},{"date":"2023-12-07","close":158.9336},{"date":"2023-12-08","close":160.295},{"date":"2023-12-11","close":164.1426},{"date":"2023-12-12","close":165.8789},{"date":"2023-12-13","close":167.8323},{"date":"2023-12-14","close":170.9301},{"date":"2023-12-15","close":171.7391},{"date":"2023-12-18","close":172.0398},{"date":"2023-12-19","close":172.6154},{"date":"2023-12-20","close":167.8118},{"date":"2023-12-21","close":171.9604},{"date":"2023-12-22","close":171.9803},{"date":"2023-12-26","close":174.3523},{"date":"2023-12-27","close":174.5409},{"date":"2023-12-28","close":174.5012},{"date":"2023-12-29","close":173.5583},{"date":"2024-01-02","close":167.7026},{"date":"2024-01-03","close":164.7251},{"date":"2024-01-04","close":163.7524},{"date":"2024-01-05","close":164.8343},{"date":"2024-01-08","close":170.6702},{"date":"2024-01-09","close":171.1267},{"date":"2024-01-10","close":171.2855},{"date":"2024-01-11","close":172.2581},{"date":"2024-01-12","close":171.6527},{"date":"2024-01-16","close":174.3821},{"date":"2024-01-17","close":173.33},{"date":"2024-01-18","close":178.9575},{"date":"2024-01-19","close":185.776},{"date":"2024-01-22","close":186.6395},{"date":"2024-01-23","close":187.5923},{"date":"2024-01-24","close":190.927},{"date":"2024-01-25","close":190.927},{"date":"2024-01-26","close":186.8578},{"date":"2024-01-29","close":189.0512},{"date":"2024-01-30","close":187.1754},{"date":"2024-01-31","close":184.4758},{"date":"2024-02-01","close":186.1631},{"date":"2024-02-02","close":189.7857},{"date":"2024-02-05","close":193.4877},{"date":"2024-02-06","close":191.2943},{"date":"2024-02-07","close":195.1551},{"date":"2024-02-08","close":197.9341},{"date":"2024-02-09","close":202.3209},{"date":"2024-02-12","close":201.5369},{"date":"2024-02-13","close":197.8051},{"date":"2024-02-14","close":201.7751},{"date":"2024-02-15","close":201.1002},{"date":"2024-02-16","close":200.2367},{"date":"2024-02-20","close":196.2965},{"date":"2024-02-21","close":195.036},{"date":"2024-02-22","close":208.3553},{"date":"2024-02-23","close":207.0552},{"date":"2024-02-26","close":208.7722},{"date":"2024-02-27","close":208.1668},{"date":"2024-02-28","close":205.8542},{"date":"2024-02-29","close":210.3602},{"date":"2024-03-01","close":218.8857},{"date":"2024-03-04","close":222.4091},{"date":"2024-03-05","close":219.0049},{"date":"2024-03-06","close":224.6522},{"date":"2024-03-07","close":232.4135},{"date":"2024-03-08","close":223.3024},{"date":"2024-03-11","close":219.3224},{"date":"2024-03-12","close":226.26},{"date":"2024-03-13","close":221.7838},{"date":"2024-03-14","close":217.8139},{"date":"2024-03-15","close":216.206},{"date":"2024-03-18","close":216.6427},{"date":"2024-03-19","close":216.1663},{"date":"2024-03-20","close":219.6301},{"date":"2024-03-21","close":224.6125},{"date":"2024-03-22","close":225.9325},{"date":"2024-03-25","close":225.3767},{"date":"2024-03-26","close":223.2825},{"date":"2024-03-27","close":223.2031},{"date":"2024-03-28","close":223.3024},{"date":"2024-04-01","close":226.2303},{"date":"2024-04-02","close":223.3222},{"date":"2024-04-03","close":224.2155},{"date":"2024-04-04","close":218.2406},{"date":"2024-04-05","close":220.97},{"date":"2024-04-08","close":221.3868},{"date":"2024-04-09","close":222.4191},{"date":"2024-04-10","close":220.4837},{"date":"2024-04-11","close":225.605},{"date":"2024-04-12","close":219.0247},{"date":"2024-04-15","close":215.7296},{"date":"2024-04-16","close":217.5161},{"date":"2024-04-17","close":210.8068},{"date":"2024-04-18","close":207.0651},{"date":"2024-04-19","close":197.7157},{"date":"2024-04-22","close":201.4972},{"date":"2024-04-23","close":206.2413},{"date":"2024-04-24","close":206.4795},{"date":"2024-04-25","close":210.6083},{"date":"2024-04-26","close":216.0075},{"date":"2024-04-29","close":216.742},{"date":"2024-04-30","close":212.4841},{"date":"2024-05-01","close":206.2909},{"date":"2024-05-02","close":210.4396},{"date":"2024-05-03","close":216.0968},{"date":"2024-05-06","close":220.9998},{"date":"2024-05-07","close":219.0743},{"date":"2024-05-08","close":219.7393},{"date":"2024-05-09","close":218.33},{"date":"2024-05-10","close":221.625},{"date":"2024-05-13","close":221.5853},{"date":"2024-05-14","close":225.3767},{"date":"2024-05-15","close":232.1455},{"date":"2024-05-16","close":230.4583},{"date":"2024-05-17","close":228.5229},{"date":"2024-05-20","close":233.2373},{"date":"2024-05-21","close":232.9098},{"date":"2024-05-22","close":234.8154},{"date":"2024-05-23","close":238.0211},{"date":"2024-05-24","close":242.4278},{"date":"2024-05-28","close":247.956},{"date":"2024-05-29","close":243.8074},{"date":"2024-05-30","close":240.4528},{"date":"2024-05-31","close":238.6762},{"date":"2024-06-03","close":241.6537},{"date":"2024-06-04","close":240.7803},{"date":"2024-06-05","close":252.5017},{"date":"2024-06-06","close":250.5167},{"date":"2024-06-07","close":250.3182},{"date":"2024-06-10","close":253.9408},{"date":"2024-06-11","close":253.5637},{"date":"2024-06-12","close":261.1166},{"date":"2024-06-13","close":265.2057},{"date":"2024-06-14","close":265.8806},{"date":"2024-06-17","close":270.4362},{"date":"2024-06-18","close":274.6841},{"date":"2024-06-20","close":266.9029},{"date":"2024-06-21","close":262.9031},{"date":"2024-06-24","close":253.8614},{"date":"2024-06-25","close":259.8065},{"date":"2024-06-26","close":258.9529},{"date":"2024-06-27","close":256.9183},{"date":"2024-06-28","close":258.7445},{"date":"2024-07-01","close":259.0522},{"date":"2024-07-02","close":261.6526},{"date":"2024-07-03","close":267.5976},{"date":"2024-07-05","close":267.6968},{"date":"2024-07-08","close":272.1532},{"date":"2024-07-09","close":272.7487},{"date":"2024-07-10","close":279.1602},{"date":"2024-07-11","close":268.9871},{"date":"2024-07-12","close":272.3914},{"date":"2024-07-15","close":271.776},{"date":"2024-07-16","close":271.6569},{"date":"2024-07-17","close":252.3131},{"date":"2024-07-18","close":253.6232},{"date":"2024-07-19","close":246.2787},{"date":"2024-07-22","close":255.7869},{"date":"2024-07-23","close":252.9483},{"date":"2024-07-24","close":239.1724},{"date":"2024-07-25","close":234.7856},{"date":"2024-07-26","close":238.5074},{"date":"2024-07-29","close":236.8103},{"date":"2024-07-30","close":227.7488},{"date":"2024-07-31","close":245.1374},{"date":"2024-08-01","close":229.2772},{"date":"2024-08-02","close":216.7916},{"date":"2024-08-05","close":211.71},{"date":"2024-08-06","close":215.8289},{"date":"2024-08-07","close":209.8838},{"date":"2024-08-08","close":223.223},{"date":"2024-08-09","close":223.1634},{"date":"2024-08-12","close":225.2576},{"date":"2024-08-13","close":234.4184},{"date":"2024-08-14","close":234.6169},{"date":"2024-08-15","close":244.522},{"date":"2024-08-16","close":244.8595},{"date":"2024-08-19","close":249.4547},{"date":"2024-08-20","close":246.1993},{"date":"2024-08-21","close":248.75},{"date":"2024-08-22","close":240.6016},{"date":"2024-08-23","close":246.5269},{"date":"2024-08-26","close":240.7505},{"date":"2024-08-27","close":243.1722},{"date":"2024-08-28","close":239.0831},{"date":"2024-08-29","close":236.1255},{"date":"2024-08-30","close":241.6338},{"date":"2024-09-03","close":223.5009},{"date":"2024-09-04","close":222.9649},{"date":"2024-09-05","close":222.5779},{"date":"2024-09-06","close":213.3873},{"date":"2024-09-09","close":218.2108},{"date":"2024-09-10","close":220.2753},{"date":"2024-09-11","close":231.6493},{"date":"2024-09-12","close":232.1455},{"date":"2024-09-13","close":235.133},{"date":"2024-09-16","close":232.0463},{"date":"2024-09-17","close":231.9669},{"date":"2024-09-18","close":229.3268},{"date":"2024-09-19","close":239.2816},{"date":"2024-09-20","close":236.1155},{"date":"2024-09-23","close":237.1577},{"date":"2024-09-24","close":241.5743},{"date":"2024-09-25","close":243.6982},{"date":"2024-09-26","close":250.7251},{"date":"2024-09-27","close":245.8817},{"date":"2024-09-30","close":243.6089},{"date":"2024-10-01","close":237.0882},{"date":"2024-10-02","close":240.5024},{"date":"2024-10-03","close":242.7157},{"date":"2024-10-04","close":245.9611},{"date":"2024-10-07","close":246.3581},{"date":"2024-10-08","close":250.6259},{"date":"2024-10-09","close":253.2361},{"date":"2024-10-10","close":252.7399},{"date":"2024-10-11","close":254.7646},{"date":"2024-10-14","close":259.3202},{"date":"2024-10-15","close":245.3061},{"date":"2024-10-16","close":245.4649},{"date":"2024-10-17","close":249.6929},{"date":"2024-10-18","close":249.6234},{"date":"2024-10-21","close":250.9435},{"date":"2024-10-22","close":249.8021},{"date":"2024-10-23","close":247.1422},{"date":"2024-10-24","close":248.1843},{"date":"2024-10-25","close":251.0626},{"date":"2024-10-28","close":249.3257},{"date":"2024-10-29","close":254.9929},{"date":"2024-10-30","close":248.7997},{"date":"2024-10-31","close":239.8672},{"date":"2024-11-01","close":242.9142},{"date":"2024-11-04","close":242.4378},{"date":"2024-11-05","close":246.4474},{"date":"2024-11-06","close":252.8987},{"date":"2024-11-07","close":259.0621},{"date":"2024-11-08","close":257.3947},{"date":"2024-11-11","close":251.6283},{"date":"2024-11-12","close":249.9708},{"date":"2024-11-13","close":245.7726},{"date":"2024-11-14","close":246.3184},{"date":"2024-11-15","close":238.1501},{"date":"2024-11-18","close":239.7282},{"date":"2024-11-19","close":242.3484},{"date":"2024-11-20","close":240.7207},{"date":"2024-11-21","close":244.254},{"date":"2024-11-22","close":242.7851},{"date":"2024-11-25","close":241.8323},{"date":"2024-11-26","close":239.6091},{"date":"2024-11-27","close":236.4629},{"date":"2024-11-29","close":240.3138},{"date":"2024-12-02","close":246.0107},{"date":"2024-12-03","close":246.5566},{"date":"2024-12-04","close":250.7351},{"date":"2024-12-05","close":246.4375},{"date":"2024-12-06","close":246.7452},{"date":"2024-12-09","close":244.2243},{"date":"2024-12-10","close":238.0807},{"date":"2024-12-11","close":243.9066},{"date":"2024-12-12","close":241.5445},{"date":"2024-12-13","close":247.6186},{"date":"2024-12-16","close":251.3504},{"date":"2024-12-17","close":248.0851},{"date":"2024-12-18","close":240.1749},{"date":"2024-12-19","close":237.0783},{"date":"2024-12-20","close":240.8895},{"date":"2024-12-23","close":248.4469},{"date":"2024-12-24","close":250.5903},{"date":"2024-12-26","close":250.1516},{"date":"2024-12-27","close":247.6295},{"date":"2024-12-30","close":243.9011},{"date":"2024-12-31","close":241.4188},{"date":"2025-01-02","close":244.0307},{"date":"2025-01-03","close":251.0987},{"date":"2025-01-06","close":259.4228},{"date":"2025-01-07","close":253.252},{"date":"2025-01-08","close":251.4476},{"date":"2025-01-10","close":246.4133},{"date":"2025-01-13","close":243.8811},{"date":"2025-01-14","close":244.6787},{"date":"2025-01-15","close":250.4308},{"date":"2025-01-16","close":251.5074},{"date":"2025-01-17","close":257.4489},{"date":"2025-01-21","close":261.5761},{"date":"2025-01-22","close":266.3413},{"date":"2025-01-23","close":266.0222},{"date":"2025-01-24","close":260.7188},{"date":"2025-01-27","close":235.0785},{"date":"2025-01-28","close":239.7041},{"date":"2025-01-29","close":238.787},{"date":"2025-01-30","close":244.4095},{"date":"2025-01-31","close":242.8643},{"date":"2025-02-03","close":238.0393},{"date":"2025-02-04","close":240.721},{"date":"2025-02-05","close":246.3734},{"date":"2025-02-06","close":247.5796},{"date":"2025-02-07","close":244.24},{"date":"2025-02-10","close":248.8457},{"date":"2025-02-11","close":249.0949},{"date":"2025-02-12","close":247.7391},{"date":"2025-02-13","close":251.1386},{"date":"2025-02-14","close":251.7965},{"date":"2025-02-18","close":255.4252},{"date":"2025-02-19","close":256.5417},{"date":"2025-02-20","close":257.0003},{"date":"2025-02-21","close":249.2146},{"date":"2025-02-24","close":242.6649},{"date":"2025-02-25","close":237.511},{"date":"2025-02-26","close":243.0637},{"date":"2025-02-27","close":228.0803},{"date":"2025-02-28","close":232.048},{"date":"2025-03-03","close":222.3182},{"date":"2025-03-04","close":224.5313},{"date":"2025-03-05","close":228.6884},{"date":"2025-03-06","close":219.0983},{"date":"2025-03-07","close":224.3918},{"date":"2025-03-10","close":213.8645},{"date":"2025-03-11","close":213.5555},{"date":"2025-03-12","close":219.836},{"date":"2025-03-13","close":218.869},{"date":"2025-03-14","close":225.8672},{"date":"2025-03-17","close":228.2498},{"date":"2025-03-18","close":224.7208},{"date":"2025-03-19","close":226.7046},{"date":"2025-03-20","close":226.3457},{"date":"2025-03-21","close":224.0728},{"date":"2025-03-24","close":229.9146},{"date":"2025-03-25","close":228.9376},{"date":"2025-03-26","close":221.3213},{"date":"2025-03-27","close":217.0746},{"date":"2025-03-28","close":211.5119},{"date":"2025-03-31","close":210.814},{"date":"2025-04-01","close":211.8309},{"date":"2025-04-02","close":213.4259},{"date":"2025-04-03","close":194.9634},{"date":"2025-04-04","close":180.2392},{"date":"2025-04-07","close":184.3264},{"date":"2025-04-08","close":179.3918},{"date":"2025-04-09","close":210.176},{"date":"2025-04-10","close":195.6014},{"date":"2025-04-11","close":200.6855},{"date":"2025-04-14","close":200.9846},{"date":"2025-04-15","close":202.2906},{"date":"2025-04-16","close":193.7471},{"date":"2025-04-17","close":191.9328},{"date":"2025-04-21","close":187.2474},{"date":"2025-04-22","close":191.3047},{"date":"2025-04-23","close":198.293},{"date":"2025-04-24","close":208.3218},{"date":"2025-04-25","close":211.3125},{"date":"2025-04-28","close":209.9966},{"date":"2025-04-29","close":209.6377},{"date":"2025-04-30","close":210.6246},{"date":"2025-05-01","close":211.6415},{"date":"2025-05-02","close":218.3506},{"date":"2025-05-05","close":216.935},{"date":"2025-05-06","close":214.9212},{"date":"2025-05-07","close":219.3375},{"date":"2025-05-08","close":221.2615},{"date":"2025-05-09","close":222.707},{"date":"2025-05-12","close":236.6736},{"date":"2025-05-13","close":244.7983},{"date":"2025-05-14","close":247.2207},{"date":"2025-05-15","close":246.3634},{"date":"2025-05-16","close":245.6556},{"date":"2025-05-19","close":245.2469},{"date":"2025-05-20","close":244.7783},{"date":"2025-05-21","close":240.721},{"date":"2025-05-22","close":240.063},{"date":"2025-05-23","close":236.7035},{"date":"2025-05-27","close":244.2101},{"date":"2025-05-28","close":241.6082},{"date":"2025-05-29","close":243.3229},{"date":"2025-05-30","close":239.0063},{"date":"2025-06-02","close":242.5453},{"date":"2025-06-03","close":248.0183},{"date":"2025-06-04","close":250.9691},{"date":"2025-06-05","close":250.5205},{"date":"2025-06-06","close":251.946},{"date":"2025-06-09","close":256.1629},{"date":"2025-06-10","close":261.2571},{"date":"2025-06-11","close":261.0677},{"date":"2025-06-12","close":262.3337},{"date":"2025-06-13","close":256.1928},{"date":"2025-06-16","close":262.563},{"date":"2025-06-17","close":260.7786},{"date":"2025-06-18","close":261.7755},{"date":"2025-06-20","close":259.4626},{"date":"2025-06-23","close":261.1075},{"date":"2025-06-24","close":270.6977},{"date":"2025-06-25","close":274.3463},{"date":"2025-06-26","close":276.3401},{"date":"2025-06-27","close":277.5564},{"date":"2025-06-30","close":278.0149},{"date":"2025-07-01","close":274.9843},{"date":"2025-07-02","close":280.3776},{"date":"2025-07-03","close":282.7402},{"date":"2025-07-07","close":278.8922},{"date":"2025-07-08","close":282.6007},{"date":"2025-07-09","close":284.5347},{"date":"2025-07-10","close":286.6281},{"date":"2025-07-11","close":286.5982},{"date":"2025-07-14","close":284.435},{"date":"2025-07-15","close":289.8979},{"date":"2025-07-16","close":288.3827},{"date":"2025-07-17","close":290.8051},{"date":"2025-07-18","close":289.4095},{"date":"2025-07-21","close":289.6089},{"date":"2025-07-22","close":284.4848},{"date":"2025-07-23","close":285.7209},{"date":"2025-07-24","close":286.9073},{"date":"2025-07-25","close":286.5982},{"date":"2025-07-28","close":290.5061},{"date":"2025-07-29","close":292.0032},{"date":"2025-07-30","close":295.3529},{"date":"2025-07-31","close":287.8958},{"date":"2025-08-01","close":283.0806},{"date":"2025-08-04","close":289.3015},{"date":"2025-08-05","close":286.221},{"date":"2025-08-06","close":285.7424},{"date":"2025-08-07","close":290.2287},{"date":"2025-08-08","close":292.6313},{"date":"2025-08-11","close":292.5017},{"date":"2025-08-12","close":299.1812},{"date":"2025-08-13","close":300.3576},{"date":"2025-08-14","close":300.9956},{"date":"2025-08-15","close":294.7448},{"date":"2025-08-18","close":295.9511},{"date":"2025-08-19","close":289.9794},{"date":"2025-08-20","close":288.0753},{"date":"2025-08-21","close":286.5799},{"date":"2025-08-22","close":292.7409},{"date":"2025-08-25","close":293.0201},{"date":"2025-08-26","close":295.8414},{"date":"2025-08-27","close":296.7486},{"date":"2025-08-28","close":297.9649},{"date":"2025-08-29","close":289.4012},{"date":"2025-09-02","close":285.6029},{"date":"2025-09-03","close":285.553},{"date":"2025-09-04","close":288.9725},{"date":"2025-09-05","close":292.382},{"date":"2025-09-08","close":295.6121},{"date":"2025-09-09","close":296.8982},{"date":"2025-09-10","close":299.9089},{"date":"2025-09-11","close":302.9994},{"date":"2025-09-12","close":303.3882},{"date":"2025-09-15","close":306.2295},{"date":"2025-09-16","close":306.2694},{"date":"2025-09-17","close":304.3154},{"date":"2025-09-18","close":315.9995},{"date":"2025-09-19","close":314.7434},{"date":"2025-09-22","close":321.1836},{"date":"2025-09-23","close":320.715},{"date":"2025-09-24","close":320.1268},{"date":"2025-09-25","close":320.077},{"date":"2025-09-26","close":320.8347},{"date":"2025-09-29","close":321.6721},{"date":"2025-09-30","close":325.3608},{"date":"2025-10-01","close":332.6683},{"date":"2025-10-02","close":337.2044},{"date":"2025-10-03","close":335.6492},{"date":"2025-10-06","close":342.3287},{"date":"2025-10-07","close":336.018},{"date":"2025-10-08","close":345.0104},{"date":"2025-10-09","close":344.153},{"date":"2025-10-10","close":324.3439},{"date":"2025-10-13","close":338.7098},{"date":"2025-10-14","close":332.4789},{"date":"2025-10-15","close":340.7335},{"date":"2025-10-16","close":342.2489},{"date":"2025-10-17","close":341.7803},{"date":"2025-10-20","close":346.1569},{"date":"2025-10-21","close":344.2428},{"date":"2025-10-22","close":337.5633},{"date":"2025-10-23","close":343.7443},{"date":"2025-10-24","close":350.0649},{"date":"2025-10-27","close":358.8379},{"date":"2025-10-28","close":361.9982},{"date":"2025-10-29","close":367.4814},{"date":"2025-10-30","close":362.6163},{"date":"2025-10-31","close":361.9085},{"date":"2025-11-03","close":364.9791},{"date":"2025-11-04","close":351.6799},{"date":"2025-11-05","close":358.3993},{"date":"2025-11-06","close":350.015},{"date":"2025-11-07","close":347.0541},{"date":"2025-11-10","close":357.6915},{"date":"2025-11-11","close":349.9752},{"date":"2025-11-12","close":354.4414},{"date":"2025-11-13","close":343.7642},{"date":"2025-11-14","close":343.9238},{"date":"2025-11-17","close":339.2581},{"date":"2025-11-18","close":332.2695},{"date":"2025-11-19","close":338.4007},{"date":"2025-11-20","close":324.1046},{"date":"2025-11-21","close":325.1315},{"date":"2025-11-24","close":338.0817},{"date":"2025-11-25","close":338.969},{"date":"2025-11-26","close":346.6454},{"date":"2025-11-28","close":351.2014},{"date":"2025-12-01","close":351.8793},{"date":"2025-12-02","close":358.3295},{"date":"2025-12-03","close":363.2544},{"date":"2025-12-04","close":360.4929},{"date":"2025-12-05","close":363.3042},{"date":"2025-12-08","close":367.4216},{"date":"2025-12-09","close":367.8702},{"date":"2025-12-10","close":372.9546},{"date":"2025-12-11","close":369.7544},{"date":"2025-12-12","close":353.0358},{"date":"2025-12-15","close":351.8195},{"date":"2025-12-16","close":350.8624},{"date":"2025-12-17","close":338.2013},{"date":"2025-12-18","close":346.1868},{"date":"2025-12-19","close":355.1393},{"date":"2025-12-22","close":359.7},{"date":"2025-12-23","close":363.16},{"date":"2025-12-24","close":364.17},{"date":"2025-12-26","close":365.86},{"date":"2025-12-29","close":364.21},{"date":"2025-12-30","close":363.31},{"date":"2025-12-31","close":360.13},{"date":"2026-01-02","close":373.3},{"date":"2026-01-05","close":377.59},{"date":"2026-01-06","close":387.62},{"date":"2026-01-07","close":385.02},{"date":"2026-01-08","close":378.98},{"date":"2026-01-09","close":389.22},{"date":"2026-01-12","close":390.66},{"date":"2026-01-13","close":391.53},{"date":"2026-01-14","close":388.35},{"date":"2026-01-15","close":396.41},{"date":"2026-01-16","close":400.39},{"date":"2026-01-20","close":390.39},{"date":"2026-01-21","close":401.93},{"date":"2026-01-22","close":402.82},{"date":"2026-01-23","close":400.09},{"date":"2026-01-26","close":398.82},{"date":"2026-01-27","close":407.25},{"date":"2026-01-28","close":416.63},{"date":"2026-01-29","close":417.52},{"date":"2026-01-30","close":403.46},{"date":"2026-02-02","close":407.97},{"date":"2026-02-03","close":397.68},{"date":"2026-02-04","close":382.02},{"date":"2026-02-05","close":381.07},{"date":"2026-02-06","close":401.65},{"date":"2026-02-09","close":406.65},{"date":"2026-02-10","close":404.76},{"date":"2026-02-11","close":414.78},{"date":"2026-02-12","close":406.11},{"date":"2026-02-13","close":407.72},{"date":"2026-02-17","close":407.51},{"date":"2026-02-18","close":412.55},{"date":"2026-02-19","close":410.2},{"date":"2026-02-20","close":415.03},{"date":"2026-02-23","close":412.88},{"date":"2026-02-24","close":419.16},{"date":"2026-02-25","close":426.16},{"date":"2026-02-26","close":412.01},{"date":"2026-02-27","close":406.37},{"date":"2026-03-02","close":406.39},{"date":"2026-03-03","close":391.06},{"date":"2026-03-04","close":399.1},{"date":"2026-03-05","close":395.35},{"date":"2026-03-06","close":380.56},{"date":"2026-03-09","close":394.37},{"date":"2026-03-10","close":397.33},{"date":"2026-03-11","close":401.03},{"date":"2026-03-12","close":388.13},{"date":"2026-03-13","close":387.33},{"date":"2026-03-16","close":393.92},{"date":"2026-03-17","close":396.88},{"date":"2026-03-18","close":393.67},{"date":"2026-03-19","close":394.92},{"date":"2026-03-20","close":384.74},{"date":"2026-03-23","close":391.36},{"date":"2026-03-24","close":394.59},{"date":"2026-03-25","close":399.02},{"date":"2026-03-26","close":380.84},{"date":"2026-03-27","close":374.25},{"date":"2026-03-30","close":362.53},{"date":"2026-03-31","close":383.4},{"date":"2026-04-01","close":391.97},{"date":"2026-04-02","close":392.32},{"date":"2026-04-06","close":395.98},{"date":"2026-04-07","close":399.9},{"date":"2026-04-08","close":422.92},{"date":"2026-04-09","close":430.31},{"date":"2026-04-10","close":436.88},{"date":"2026-04-13","close":443.34},{"date":"2026-04-14","close":452.0},{"date":"2026-04-15","close":453.0},{"date":"2026-04-16","close":454.8},{"date":"2026-04-17","close":464.16},{"date":"2026-04-20","close":463.96},{"date":"2026-04-21","close":464.66},{"date":"2026-04-22","close":476.83},{"date":"2026-04-23","close":481.85},{"date":"2026-04-24","close":506.44},{"date":"2026-04-27","close":506.26},{"date":"2026-04-28","close":491.21},{"date":"2026-04-29","close":499.58},{"date":"2026-04-30","close":506.72},{"date":"2026-05-01","close":509.82},{"date":"2026-05-04","close":506.79},{"date":"2026-05-05","close":522.69},{"date":"2026-05-06","close":549.76},{"date":"2026-05-07","close":540.1},{"date":"2026-05-08","close":566.54},{"date":"2026-05-11","close":576.31},{"date":"2026-05-12","close":561.25},{"date":"2026-05-13","close":572.46},{"date":"2026-05-14","close":578.34},{"date":"2026-05-15","close":556.34},{"date":"2026-05-18","close":546.16},{"date":"2026-05-19","close":543.96},{"date":"2026-05-20","close":564.66},{"date":"2026-05-21","close":567.88},{"date":"2026-05-22","close":576.32},{"date":"2026-05-26","close":602.14},{"date":"2026-05-27","close":595.5},{"date":"2026-05-28","close":599.83},{"date":"2026-05-29","close":598.93},{"date":"2026-06-01","close":607.81},{"date":"2026-06-02","close":632.21},{"date":"2026-06-03","close":637.9},{"date":"2026-06-04","close":627.53},{"date":"2026-06-05","close":569.69},{"date":"2026-06-08","close":598.16},{"date":"2026-06-09","close":591.01},{"date":"2026-06-10","close":570.91},{"date":"2026-06-11","close":609.45},{"date":"2026-06-12","close":619.96},{"date":"2026-06-15","close":647.1},{"date":"2026-06-16","close":616.0},{"date":"2026-06-17","close":623.97},{"date":"2026-06-18","close":659.88},{"date":"2026-06-22","close":668.91},{"date":"2026-06-23","close":622.05},{"date":"2026-06-24","close":618.92},{"date":"2026-06-25","close":636.88},{"date":"2026-06-26","close":611.61},{"date":"2026-06-29","close":631.98},{"date":"2026-06-30","close":655.89},{"date":"2026-07-01","close":620.46},{"date":"2026-07-02","close":592.29},{"date":"2026-07-06","close":604.3},{"date":"2026-07-07","close":581.45},{"date":"2026-07-08","close":593.0},{"date":"2026-07-09","close":607.73},{"date":"2026-07-10","close":611.03},{"date":"2026-07-13","close":585.62},{"date":"2026-07-14","close":600.31},{"date":"2026-07-15","close":590.77},{"date":"2026-07-16","close":568.92},{"date":"2026-07-17","close":556.53},{"date":"2026-07-20","close":558.83},{"date":"2026-07-21","close":584.08},{"date":"2026-07-22","close":586.91},{"date":"2026-07-23","close":580.17},{"date":"2026-07-24","close":561.19},{"date":"2026-07-27","close":548.55},{"date":"2026-07-28","close":529.6},{"date":"2026-07-29","close":504.22},{"date":"2026-07-30","close":538.9},{"date":"2026-07-31","close":540.53},{"date":"2026-08-03","close":545.46},{"date":"2026-08-04","close":575.71},{"date":"2026-08-05","close":569.7},{"date":"2026-08-06","close":571.48},{"date":"2026-08-07","close":582.7},{"date":"2026-08-10","close":569.41},{"date":"2026-08-11","close":572.93},{"date":"2026-08-12","close":584.83},{"date":"2026-08-13","close":589.12},{"date":"2026-08-14","close":587.82},{"date":"2026-08-17","close":594.07},{"date":"2026-08-18","close":569.77},{"date":"2026-08-19","close":560.92},{"date":"2026-08-20","close":562.65},{"date":"2026-08-21","close":560.42},{"date":"2026-08-24","close":546.8},{"date":"2026-08-25","close":555.82},{"date":"2026-08-26","close":555.77},{"date":"2026-08-27","close":573.0},{"date":"2026-08-28","close":553.11},{"date":"2026-08-31","close":556.63},{"date":"2026-09-01","close":545.22},{"date":"2026-09-02","close":550.48},{"date":"2026-09-03","close":552.6},{"date":"2026-09-04","close":567.01},{"date":"2026-09-08","close":573.73},{"date":"2026-09-09","close":574.29},{"date":"2026-09-10","close":560.28},{"date":"2026-09-11","close":568.53},{"date":"2026-09-14","close":541.5},{"date":"2026-09-15","close":542.11},{"date":"2026-09-16","close":545.56},{"date":"2026-09-17","close":560.61},{"date":"2026-09-18","close":573.0},{"date":"2026-09-21","close":596.03},{"date":"2026-09-22","close":607.46},{"date":"2026-09-23","close":601.41},{"date":"2026-09-24","close":600.52},{"date":"2026-09-25","close":606.56},{"date":"2026-09-28","close":600.01},{"date":"2026-09-29","close":606.9},{"date":"2026-09-30","close":609.0},{"date":"2026-10-01","close":617.81},{"date":"2026-10-02","close":630.6},{"date":"2026-10-05","close":633.9},{"date":"2026-10-06","close":632.5},{"date":"2026-10-07","close":625.03},{"date":"2026-10-08","close":607.27},{"date":"2026-10-09","close":603.33},{"date":"2026-10-12","close":590.99},{"date":"2026-10-13","close":588.12},{"date":"2026-10-14","close":564.74},{"date":"2026-10-15","close":558.84},{"date":"2026-10-16","close":539.79},{"date":"2026-10-19","close":548.46},{"date":"2026-10-20","close":546.36},{"date":"2026-10-21","close":556.7},{"date":"2026-10-22","close":523.35}],"chart_data":[{"date":"2024-10-23","open":248.57,"high":249.78,"low":244.0,"close":247.14,"volume":4971600},{"date":"2024-10-24","open":248.99,"high":249.32,"low":246.34,"close":248.18,"volume":2595500},{"date":"2024-10-25","open":250.6,"high":254.63,"low":250.41,"close":251.06,"volume":6835900},{"date":"2024-10-28","open":250.87,"high":251.15,"low":249.12,"close":249.33,"volume":3557300},{"date":"2024-10-29","open":250.01,"high":256.39,"low":248.98,"close":254.99,"volume":5392800},{"date":"2024-10-30","open":249.85,"high":251.1,"low":247.58,"close":248.8,"volume":5348400},{"date":"2024-10-31","open":246.41,"high":246.41,"low":238.48,"close":239.87,"volume":9464700},{"date":"2024-11-01","open":242.36,"high":245.44,"low":241.52,"close":242.91,"volume":5521000},{"date":"2024-11-04","open":243.47,"high":245.65,"low":241.58,"close":242.44,"volume":5199200},{"date":"2024-11-05","open":243.41,"high":247.17,"low":243.24,"close":246.45,"volume":4344200},{"date":"2024-11-06","open":250.4,"high":253.77,"low":248.33,"close":252.9,"volume":7284400},{"date":"2024-11-07","open":256.45,"high":259.19,"low":256.2,"close":259.06,"volume":5370200},{"date":"2024-11-08","open":258.8,"high":259.92,"low":255.99,"close":257.39,"volume":3915600},{"date":"2024-11-11","open":255.99,"high":256.11,"low":249.11,"close":251.63,"volume":7667300},{"date":"2024-11-12","open":251.2,"high":251.67,"low":246.99,"close":249.97,"volume":6574000},{"date":"2024-11-13","open":248.77,"high":249.3,"low":245.37,"close":245.77,"volume":5537900},{"date":"2024-11-14","open":247.69,"high":249.08,"low":245.52,"close":246.32,"volume":4607600},{"date":"2024-11-15","open":242.34,"high":242.74,"low":237.01,"close":238.15,"volume":9499700},{"date":"2024-11-18","open":237.24,"high":240.35,"low":235.61,"close":239.73,"volume":7696500},{"date":"2024-11-19","open":239.29,"high":242.44,"low":238.8,"close":242.35,"volume":4505200},{"date":"2024-11-20","open":241.5,"high":241.92,"low":236.86,"close":240.72,"volume":7585600},{"date":"2024-11-21","open":243.68,"high":246.33,"low":237.8,"close":244.25,"volume":8825400},{"date":"2024-11-22","open":244.13,"high":244.79,"low":241.48,"close":242.79,"volume":4746300},{"date":"2024-11-25","open":244.5,"high":244.5,"low":240.46,"close":241.83,"volume":4562700},{"date":"2024-11-26","open":243.98,"high":244.27,"low":238.09,"close":239.61,"volume":4996500},{"date":"2024-11-27","open":237.86,"high":238.0,"low":232.41,"close":236.46,"volume":6911600},{"date":"2024-11-29","open":238.2,"high":242.66,"low":237.79,"close":240.31,"volume":5607400},{"date":"2024-12-02","open":241.52,"high":247.28,"low":241.52,"close":246.01,"volume":8070300},{"date":"2024-12-03","open":245.08,"high":246.81,"low":244.09,"close":246.56,"volume":3227300},{"date":"2024-12-04","open":250.34,"high":251.17,"low":247.45,"close":250.74,"volume":5457400},{"date":"2024-12-05","open":250.0,"high":250.27,"low":245.72,"close":246.44,"volume":3872100},{"date":"2024-12-06","open":246.02,"high":247.55,"low":245.36,"close":246.75,"volume":3885300},{"date":"2024-12-09","open":244.37,"high":247.09,"low":243.09,"close":244.22,"volume":4532600},{"date":"2024-12-10","open":244.58,"high":245.3,"low":236.58,"close":238.08,"volume":6402400},{"date":"2024-12-11","open":241.82,"high":245.19,"low":239.92,"close":243.91,"volume":5588400},{"date":"2024-12-12","open":242.18,"high":242.8,"low":240.12,"close":241.54,"volume":3979300},{"date":"2024-12-13","open":247.65,"high":249.74,"low":244.2,"close":247.62,"volume":8628300},{"date":"2024-12-16","open":248.62,"high":252.45,"low":247.05,"close":251.35,"volume":4893000},{"date":"2024-12-17","open":248.6,"high":249.29,"low":246.17,"close":248.09,"volume":4027800},{"date":"2024-12-18","open":250.27,"high":252.56,"low":238.65,"close":240.17,"volume":8125800},{"date":"2024-12-19","open":241.18,"high":241.43,"low":236.56,"close":237.08,"volume":6893100},{"date":"2024-12-20","open":235.62,"high":243.42,"low":234.77,"close":240.89,"volume":6909300},{"date":"2024-12-23","open":242.77,"high":248.82,"low":242.77,"close":248.45,"volume":6650100},{"date":"2024-12-24","open":249.66,"high":250.59,"low":248.61,"close":250.59,"volume":2097400},{"date":"2024-12-26","open":249.64,"high":251.61,"low":248.11,"close":250.15,"volume":2169300},{"date":"2024-12-27","open":248.51,"high":249.29,"low":244.4,"close":247.63,"volume":3812300},{"date":"2024-12-30","open":243.86,"high":246.58,"low":241.98,"close":243.9,"volume":3532100},{"date":"2024-12-31","open":244.75,"high":245.29,"low":240.65,"close":241.42,"volume":3071800},{"date":"2025-01-02","open":243.76,"high":246.98,"low":241.5,"close":244.03,"volume":4464000},{"date":"2025-01-03","open":246.23,"high":251.55,"low":245.91,"close":251.1,"volume":4994400},{"date":"2025-01-06","open":257.87,"high":262.47,"low":257.7,"close":259.42,"volume":10533200},{"date":"2025-01-07","open":262.6,"high":262.76,"low":252.27,"close":253.25,"volume":7661100},{"date":"2025-01-08","open":252.77,"high":253.54,"low":248.74,"close":251.45,"volume":5189500},{"date":"2025-01-10","open":248.64,"high":248.82,"low":244.16,"close":246.41,"volume":6901500},{"date":"2025-01-13","open":240.32,"high":244.17,"low":239.87,"close":243.88,"volume":6007500},{"date":"2025-01-14","open":246.96,"high":247.61,"low":241.64,"close":244.68,"volume":3791500},{"date":"2025-01-15","open":248.48,"high":251.29,"low":246.93,"close":250.43,"volume":5316800},{"date":"2025-01-16","open":256.31,"high":256.4,"low":251.37,"close":251.51,"volume":5696100},{"date":"2025-01-17","open":257.18,"high":257.88,"low":254.82,"close":257.45,"volume":5387300},{"date":"2025-01-21","open":259.99,"high":263.5,"low":257.65,"close":261.58,"volume":4923000},{"date":"2025-01-22","open":265.17,"high":268.82,"low":264.32,"close":266.34,"volume":6616500},{"date":"2025-01-23","open":262.2,"high":266.03,"low":261.09,"close":266.02,"volume":4704900},{"date":"2025-01-24","open":266.57,"high":266.6,"low":259.81,"close":260.72,"volume":5119900},{"date":"2025-01-27","open":241.73,"high":244.32,"low":231.52,"close":235.08,"volume":21944900},{"date":"2025-01-28","open":237.15,"high":240.28,"low":231.54,"close":239.7,"volume":11707300},{"date":"2025-01-29","open":241.66,"high":241.7,"low":235.91,"close":238.79,"volume":8366000},{"date":"2025-01-30","open":242.66,"high":245.09,"low":239.92,"close":244.41,"volume":7676300},{"date":"2025-01-31","open":245.41,"high":250.68,"low":242.17,"close":242.86,"volume":8009900},{"date":"2025-02-03","open":235.24,"high":240.89,"low":234.39,"close":238.04,"volume":7479600},{"date":"2025-02-04","open":238.07,"high":241.87,"low":237.84,"close":240.72,"volume":4579000},{"date":"2025-02-05","open":241.37,"high":246.73,"low":239.65,"close":246.37,"volume":4811100},{"date":"2025-02-06","open":246.41,"high":247.66,"low":244.85,"close":247.58,"volume":4877200},{"date":"2025-02-07","open":248.79,"high":249.87,"low":242.72,"close":244.24,"volume":7258900},{"date":"2025-02-10","open":246.23,"high":249.51,"low":246.23,"close":248.85,"volume":4231300},{"date":"2025-02-11","open":246.93,"high":250.26,"low":246.64,"close":249.09,"volume":3134900},{"date":"2025-02-12","open":244.94,"high":247.97,"low":243.78,"close":247.74,"volume":4212800},{"date":"2025-02-13","open":247.23,"high":251.31,"low":247.02,"close":251.14,"volume":4486100},{"date":"2025-02-14","open":251.22,"high":252.43,"low":249.85,"close":251.8,"volume":4279500},{"date":"2025-02-18","open":253.93,"high":256.4,"low":252.55,"close":255.43,"volume":6361400},{"date":"2025-02-19","open":255.19,"high":257.58,"low":253.09,"close":256.54,"volume":3025400},{"date":"2025-02-20","open":257.27,"high":258.82,"low":254.13,"close":257.0,"volume":4401700},{"date":"2025-02-21","open":257.55,"high":257.9,"low":248.42,"close":249.21,"volume":7578500},{"date":"2025-02-24","open":250.52,"high":251.28,"low":242.53,"close":242.66,"volume":7518000},{"date":"2025-02-25","open":241.96,"high":243.02,"low":236.6,"close":237.51,"volume":7658600},{"date":"2025-02-26","open":240.85,"high":245.36,"low":240.15,"close":243.06,"volume":6675900},{"date":"2025-02-27","open":245.31,"high":245.62,"low":227.99,"close":228.08,"volume":10520600},{"date":"2025-02-28","open":227.66,"high":233.05,"low":224.93,"close":232.05,"volume":8654700},{"date":"2025-03-03","open":234.64,"high":234.64,"low":220.26,"close":222.32,"volume":10001200},{"date":"2025-03-04","open":221.77,"high":230.08,"low":217.37,"close":224.53,"volume":12563100},{"date":"2025-03-05","open":227.11,"high":229.5,"low":222.78,"close":228.69,"volume":6799400},{"date":"2025-03-06","open":221.29,"high":225.46,"low":218.39,"close":219.1,"volume":9155200},{"date":"2025-03-07","open":219.92,"high":225.05,"low":216.4,"close":224.39,"volume":9426800},{"date":"2025-03-10","open":218.89,"high":220.6,"low":210.85,"close":213.86,"volume":9616500},{"date":"2025-03-11","open":214.54,"high":218.34,"low":209.81,"close":213.56,"volume":7381300},{"date":"2025-03-12","open":219.64,"high":222.26,"low":217.5,"close":219.84,"volume":8710800},{"date":"2025-03-13","open":220.1,"high":223.19,"low":217.13,"close":218.87,"volume":5126800},{"date":"2025-03-14","open":222.66,"high":226.26,"low":222.59,"close":225.87,"volume":5100700},{"date":"2025-03-17","open":225.53,"high":230.32,"low":225.32,"close":228.25,"volume":5192200},{"date":"2025-03-18","open":225.93,"high":227.06,"low":223.19,"close":224.72,"volume":5196700},{"date":"2025-03-19","open":224.72,"high":230.3,"low":223.09,"close":226.7,"volume":4932500},{"date":"2025-03-20","open":224.44,"high":228.3,"low":224.19,"close":226.35,"volume":3654700},{"date":"2025-03-21","open":222.08,"high":224.91,"low":220.72,"close":224.07,"volume":6319300},{"date":"2025-03-24","open":228.49,"high":231.7,"low":228.39,"close":229.91,"volume":6503200},{"date":"2025-03-25","open":229.74,"high":229.94,"low":228.14,"close":228.94,"volume":3451800},{"date":"2025-03-26","open":227.69,"high":228.09,"low":219.37,"close":221.32,"volume":9591100},{"date":"2025-03-27","open":218.37,"high":220.02,"low":215.9,"close":217.07,"volume":9072500},{"date":"2025-03-28","open":216.13,"high":217.36,"low":210.4,"close":211.51,"volume":8722100},{"date":"2025-03-31","open":206.69,"high":211.03,"low":203.88,"close":210.81,"volume":9477200},{"date":"2025-04-01","open":210.31,"high":211.88,"low":206.62,"close":211.83,"volume":6151300},{"date":"2025-04-02","open":208.31,"high":215.94,"low":207.82,"close":213.43,"volume":7096200},{"date":"2025-04-03","open":202.06,"high":203.86,"low":194.73,"close":194.96,"volume":14299000},{"date":"2025-04-04","open":188.11,"high":189.7,"low":177.68,"close":180.24,"volume":22160100},{"date":"2025-04-07","open":172.95,"high":194.23,"low":169.58,"close":184.33,"volume":25600300},{"date":"2025-04-08","open":192.39,"high":195.11,"low":175.5,"close":179.39,"volume":19097600},{"date":"2025-04-09","open":181.2,"high":212.15,"low":179.71,"close":210.18,"volume":22178500},{"date":"2025-04-10","open":200.76,"high":201.87,"low":188.45,"close":195.6,"volume":18282500},{"date":"2025-04-11","open":195.09,"high":201.31,"low":193.1,"close":200.69,"volume":10156300},{"date":"2025-04-14","open":205.98,"high":206.14,"low":198.15,"close":200.98,"volume":9843300},{"date":"2025-04-15","open":202.04,"high":204.5,"low":201.31,"close":202.29,"volume":5097800},{"date":"2025-04-16","open":192.56,"high":196.15,"low":187.95,"close":193.75,"volume":13067200},{"date":"2025-04-17","open":195.21,"high":195.39,"low":190.41,"close":191.93,"volume":7067400},{"date":"2025-04-21","open":188.31,"high":188.8,"low":183.83,"close":187.25,"volume":9572700},{"date":"2025-04-22","open":189.76,"high":192.7,"low":188.37,"close":191.3,"volume":7242700},{"date":"2025-04-23","open":200.95,"high":202.45,"low":197.47,"close":198.29,"volume":11495800},{"date":"2025-04-24","open":202.59,"high":208.63,"low":201.55,"close":208.32,"volume":9696200},{"date":"2025-04-25","open":206.54,"high":212.63,"low":205.86,"close":211.31,"volume":7487400},{"date":"2025-04-28","open":210.24,"high":211.55,"low":205.76,"close":210.0,"volume":5804900},{"date":"2025-04-29","open":208.68,"high":211.59,"low":207.87,"close":209.64,"volume":4506200},{"date":"2025-04-30","open":204.38,"high":211.08,"low":203.26,"close":210.62,"volume":5974400},{"date":"2025-05-01","open":214.26,"high":215.86,"low":211.45,"close":211.64,"volume":6878200},{"date":"2025-05-02","open":217.31,"high":220.23,"low":216.57,"close":218.35,"volume":6522200},{"date":"2025-05-05","open":216.36,"high":218.92,"low":216.23,"close":216.93,"volume":4536000},{"date":"2025-05-06","open":212.99,"high":216.77,"low":212.18,"close":214.92,"volume":5019400},{"date":"2025-05-07","open":215.05,"high":220.23,"low":213.53,"close":219.34,"volume":9068800},{"date":"2025-05-08","open":222.16,"high":224.14,"low":219.42,"close":221.26,"volume":5919200},{"date":"2025-05-09","open":223.83,"high":224.66,"low":221.3,"close":222.71,"volume":3495500},{"date":"2025-05-12","open":235.99,"high":237.93,"low":233.32,"close":236.67,"volume":9246900},{"date":"2025-05-13","open":238.31,"high":245.92,"low":237.86,"close":244.8,"volume":8665600},{"date":"2025-05-14","open":246.88,"high":248.67,"low":244.84,"close":247.22,"volume":7439600},{"date":"2025-05-15","open":244.99,"high":248.23,"low":243.32,"close":246.36,"volume":6446300},{"date":"2025-05-16","open":246.77,"high":246.84,"low":243.36,"close":245.66,"volume":3800100},{"date":"2025-05-19","open":240.65,"high":245.74,"low":240.54,"close":245.25,"volume":4196100},{"date":"2025-05-20","open":243.11,"high":244.85,"low":242.13,"close":244.78,"volume":3115200},{"date":"2025-05-21","open":242.58,"high":247.81,"low":239.28,"close":240.72,"volume":6392500},{"date":"2025-05-22","open":240.28,"high":242.85,"low":239.57,"close":240.06,"volume":5185500},{"date":"2025-05-23","open":234.5,"high":238.12,"low":233.86,"close":236.7,"volume":6577200},{"date":"2025-05-27","open":241.74,"high":244.93,"low":239.91,"close":244.21,"volume":8858900},{"date":"2025-05-28","open":244.53,"high":245.45,"low":241.16,"close":241.61,"volume":10739500},{"date":"2025-05-29","open":248.23,"high":248.44,"low":241.95,"close":243.32,"volume":9120100},{"date":"2025-05-30","open":242.48,"high":242.48,"low":234.64,"close":239.01,"volume":11064700},{"date":"2025-06-02","open":238.44,"high":243.27,"low":238.22,"close":242.55,"volume":4719900},{"date":"2025-06-03","open":242.72,"high":248.4,"low":241.6,"close":248.02,"volume":7518700},{"date":"2025-06-04","open":249.79,"high":251.83,"low":247.59,"close":250.97,"volume":7258700},{"date":"2025-06-05","open":252.95,"high":255.27,"low":248.99,"close":250.52,"volume":8054100},{"date":"2025-06-06","open":252.75,"high":254.8,"low":251.86,"close":251.95,"volume":5589700},{"date":"2025-06-09","open":254.21,"high":259.06,"low":254.21,"close":256.16,"volume":10841400},{"date":"2025-06-10","open":257.56,"high":261.87,"low":256.66,"close":261.26,"volume":9763000},{"date":"2025-06-11","open":262.78,"high":264.09,"low":258.88,"close":261.07,"volume":12286000},{"date":"2025-06-12","open":259.25,"high":263.18,"low":259.25,"close":262.33,"volume":6781900},{"date":"2025-06-13","open":256.75,"high":259.79,"low":255.26,"close":256.19,"volume":11950200},{"date":"2025-06-16","open":259.15,"high":264.23,"low":258.97,"close":262.56,"volume":7497700},{"date":"2025-06-17","open":261.63,"high":264.71,"low":260.55,"close":260.78,"volume":7284700},{"date":"2025-06-18","open":261.96,"high":264.09,"low":260.18,"close":261.78,"volume":7367400},{"date":"2025-06-20","open":264.03,"high":264.2,"low":256.42,"close":259.46,"volume":11439900},{"date":"2025-06-23","open":259.04,"high":261.85,"low":256.32,"close":261.11,"volume":10420100},{"date":"2025-06-24","open":265.11,"high":270.78,"low":264.92,"close":270.7,"volume":9035500},{"date":"2025-06-25","open":272.37,"high":274.42,"low":271.6,"close":274.35,"volume":8480000},{"date":"2025-06-26","open":276.22,"high":277.09,"low":274.1,"close":276.34,"volume":6789000},{"date":"2025-06-27","open":277.32,"high":279.63,"low":274.78,"close":277.56,"volume":8170900},{"date":"2025-06-30","open":278.83,"high":279.09,"low":276.24,"close":278.01,"volume":6375800},{"date":"2025-07-01","open":275.94,"high":277.2,"low":271.32,"close":274.98,"volume":8931300},{"date":"2025-07-02","open":273.97,"high":281.05,"low":273.81,"close":280.38,"volume":8713800},{"date":"2025-07-03","open":281.94,"high":284.31,"low":281.43,"close":282.74,"volume":4443000},{"date":"2025-07-07","open":280.89,"high":281.76,"low":277.69,"close":278.89,"volume":8616400},{"date":"2025-07-08","open":280.74,"high":283.85,"low":279.83,"close":282.6,"volume":8186500},{"date":"2025-07-09","open":283.85,"high":286.95,"low":282.69,"close":284.53,"volume":6810700},{"date":"2025-07-10","open":287.0,"high":287.3,"low":283.68,"close":286.63,"volume":5635200},{"date":"2025-07-11","open":285.58,"high":288.04,"low":284.66,"close":286.6,"volume":5677000},{"date":"2025-07-14","open":285.41,"high":285.63,"low":280.87,"close":284.43,"volume":7455800},{"date":"2025-07-15","open":290.77,"high":292.29,"low":289.18,"close":289.9,"volume":9892500},{"date":"2025-07-16","open":287.61,"high":288.67,"low":282.25,"close":288.38,"volume":10065900},{"date":"2025-07-17","open":289.15,"high":291.65,"low":287.09,"close":290.81,"volume":6998300},{"date":"2025-07-18","open":292.0,"high":292.42,"low":288.43,"close":289.41,"volume":5522100},{"date":"2025-07-21","open":289.77,"high":292.62,"low":289.5,"close":289.61,"volume":5910900},{"date":"2025-07-22","open":288.84,"high":288.94,"low":281.24,"close":284.48,"volume":11537500},{"date":"2025-07-23","open":284.42,"high":285.78,"low":282.11,"close":285.72,"volume":8194600},{"date":"2025-07-24","open":286.3,"high":287.38,"low":284.04,"close":286.91,"volume":5902600},{"date":"2025-07-25","open":285.34,"high":287.15,"low":284.18,"close":286.6,"volume":4014900},{"date":"2025-07-28","open":288.88,"high":290.67,"low":288.39,"close":290.51,"volume":5671900},{"date":"2025-07-29","open":292.66,"high":295.82,"low":290.59,"close":292.0,"volume":6968700},{"date":"2025-07-30","open":293.86,"high":296.47,"low":292.69,"close":295.35,"volume":7930300},{"date":"2025-07-31","open":293.8,"high":294.02,"low":285.17,"close":287.9,"volume":9928100},{"date":"2025-08-01","open":282.04,"high":286.06,"low":278.34,"close":283.08,"volume":14032200},{"date":"2025-08-04","open":285.41,"high":289.42,"low":284.34,"close":289.3,"volume":5323200},{"date":"2025-08-05","open":289.85,"high":290.44,"low":283.34,"close":286.22,"volume":6918300},{"date":"2025-08-06","open":283.96,"high":286.35,"low":281.9,"close":285.74,"volume":6124300},{"date":"2025-08-07","open":291.93,"high":293.81,"low":287.74,"close":290.23,"volume":8069400},{"date":"2025-08-08","open":291.04,"high":293.02,"low":289.76,"close":292.63,"volume":5121600},{"date":"2025-08-11","open":293.61,"high":296.18,"low":291.83,"close":292.5,"volume":5799700},{"date":"2025-08-12","open":294.39,"high":299.32,"low":292.25,"close":299.18,"volume":7592800},{"date":"2025-08-13","open":300.92,"high":302.05,"low":297.66,"close":300.36,"volume":8959700},{"date":"2025-08-14","open":297.09,"high":301.87,"low":296.37,"close":301.0,"volume":5827000},{"date":"2025-08-15","open":298.44,"high":298.44,"low":293.04,"close":294.74,"volume":9026300},{"date":"2025-08-18","open":294.02,"high":296.28,"low":293.88,"close":295.95,"volume":5577500},{"date":"2025-08-19","open":295.95,"high":296.21,"low":289.74,"close":289.98,"volume":8191900},{"date":"2025-08-20","open":289.11,"high":289.11,"low":280.29,"close":288.08,"volume":10091000},{"date":"2025-08-21","open":286.9,"high":288.98,"low":285.0,"close":286.58,"volume":6067700},{"date":"2025-08-22","open":286.75,"high":295.45,"low":285.66,"close":292.74,"volume":5810400},{"date":"2025-08-25","open":292.85,"high":294.88,"low":291.23,"close":293.02,"volume":4965000},{"date":"2025-08-26","open":293.92,"high":296.33,"low":293.77,"close":295.84,"volume":4967100},{"date":"2025-08-27","open":294.94,"high":297.19,"low":293.48,"close":296.75,"volume":5646200},{"date":"2025-08-28","open":297.19,"high":299.86,"low":295.07,"close":297.96,"volume":7194000},{"date":"2025-08-29","open":294.66,"high":294.66,"low":288.21,"close":289.4,"volume":13420900},{"date":"2025-09-02","open":282.22,"high":285.79,"low":280.88,"close":285.6,"volume":11543700},{"date":"2025-09-03","open":286.48,"high":287.05,"low":282.91,"close":285.55,"volume":7249600},{"date":"2025-09-04","open":284.37,"high":289.32,"low":283.43,"close":288.97,"volume":8079300},{"date":"2025-09-05","open":294.17,"high":294.25,"low":288.36,"close":292.38,"volume":9809600},{"date":"2025-09-08","open":294.24,"high":296.91,"low":293.9,"close":295.61,"volume":7223200},{"date":"2025-09-09","open":296.31,"high":297.08,"low":294.21,"close":296.9,"volume":6797000},{"date":"2025-09-10","open":299.67,"high":301.45,"low":297.86,"close":299.91,"volume":10221400},{"date":"2025-09-11","open":302.61,"high":304.62,"low":302.24,"close":303.0,"volume":7312400},{"date":"2025-09-12","open":304.13,"high":304.65,"low":302.17,"close":303.39,"volume":5231900},{"date":"2025-09-15","open":302.89,"high":306.29,"low":302.08,"close":306.23,"volume":5390200},{"date":"2025-09-16","open":307.49,"high":307.72,"low":304.63,"close":306.27,"volume":4227600},{"date":"2025-09-17","open":305.56,"high":306.21,"low":300.45,"close":304.32,"volume":9647700},{"date":"2025-09-18","open":312.59,"high":317.64,"low":311.64,"close":316.0,"volume":16335600},{"date":"2025-09-19","open":315.43,"high":315.54,"low":312.47,"close":314.74,"volume":8381600},{"date":"2025-09-22","open":315.3,"high":322.15,"low":315.03,"close":321.18,"volume":11618100},{"date":"2025-09-23","open":322.17,"high":324.36,"low":319.04,"close":320.72,"volume":9159000},{"date":"2025-09-24","open":320.42,"high":320.97,"low":316.5,"close":320.13,"volume":8632200},{"date":"2025-09-25","open":315.32,"high":321.04,"low":312.64,"close":320.08,"volume":9592900},{"date":"2025-09-26","open":320.66,"high":321.43,"low":317.17,"close":320.83,"volume":6886100},{"date":"2025-09-29","open":323.66,"high":325.83,"low":321.48,"close":321.67,"volume":5833600},{"date":"2025-09-30","open":321.76,"high":325.72,"low":321.44,"close":325.36,"volume":7459900},{"date":"2025-10-01","open":323.29,"high":333.09,"low":323.12,"close":332.67,"volume":9911800},{"date":"2025-10-02","open":338.62,"high":338.96,"low":335.53,"close":337.2,"volume":8092600},{"date":"2025-10-03","open":338.37,"high":339.74,"low":334.15,"close":335.65,"volume":7770000},{"date":"2025-10-06","open":344.4,"high":347.46,"low":342.33,"close":342.33,"volume":10263200},{"date":"2025-10-07","open":345.23,"high":345.61,"low":335.53,"close":336.02,"volume":9365700},{"date":"2025-10-08","open":335.7,"high":345.4,"low":335.39,"close":345.01,"volume":7841500},{"date":"2025-10-09","open":344.98,"high":346.04,"low":341.35,"close":344.15,"volume":5565500},{"date":"2025-10-10","open":344.91,"high":345.43,"low":323.84,"close":324.34,"volume":18804500},{"date":"2025-10-13","open":336.45,"high":340.05,"low":333.97,"close":338.71,"volume":11760200},{"date":"2025-10-14","open":332.04,"high":338.02,"low":329.24,"close":332.48,"volume":7296700},{"date":"2025-10-15","open":341.05,"high":342.03,"low":334.48,"close":340.73,"volume":8283800},{"date":"2025-10-16","open":345.11,"high":346.03,"low":338.77,"close":342.25,"volume":9047500},{"date":"2025-10-17","open":340.18,"high":343.87,"low":337.1,"close":341.78,"volume":8396300},{"date":"2025-10-20","open":344.94,"high":348.98,"low":344.6,"close":346.16,"volume":6436900},{"date":"2025-10-21","open":346.0,"high":346.04,"low":342.11,"close":344.24,"volume":4391800},{"date":"2025-10-22","open":341.81,"high":343.8,"low":331.38,"close":337.56,"volume":8014200},{"date":"2025-10-23","open":336.02,"high":344.85,"low":335.7,"close":343.74,"volume":6422600},{"date":"2025-10-24","open":349.51,"high":351.86,"low":348.75,"close":350.06,"volume":5649300},{"date":"2025-10-27","open":356.57,"high":359.5,"low":355.12,"close":358.84,"volume":6663400},{"date":"2025-10-28","open":358.51,"high":363.55,"low":357.36,"close":362.0,"volume":5086000},{"date":"2025-10-29","open":367.95,"high":371.64,"low":364.7,"close":367.48,"volume":8102600},{"date":"2025-10-30","open":366.3,"high":368.73,"low":362.44,"close":362.62,"volume":6932700},{"date":"2025-10-31","open":365.76,"high":367.3,"low":359.4,"close":361.91,"volume":4917900},{"date":"2025-11-03","open":366.56,"high":368.34,"low":363.57,"close":364.98,"volume":4470500,"rsi_14":76.31,"sma_20":348.32,"sma_60":320.24,"sma_120":295.25},{"date":"2025-11-04","open":356.88,"high":360.68,"low":350.72,"close":351.68,"volume":8269000,"rsi_14":58.19,"sma_20":349.11,"sma_60":321.23,"sma_120":296.12},{"date":"2025-11-05","open":352.02,"high":363.16,"low":351.64,"close":358.4,"volume":8605400,"rsi_14":61.21,"sma_20":349.78,"sma_60":322.22,"sma_120":297.06},{"date":"2025-11-06","open":358.49,"high":359.05,"low":347.64,"close":350.02,"volume":9600500,"rsi_14":55.15,"sma_20":350.07,"sma_60":323.05,"sma_120":297.93},{"date":"2025-11-07","open":345.48,"high":347.11,"low":335.65,"close":347.05,"volume":14723200,"rsi_14":50.57,"sma_20":351.21,"sma_60":323.82,"sma_120":298.78},{"date":"2025-11-10","open":356.46,"high":358.9,"low":352.87,"close":357.69,"volume":9180700,"rsi_14":57.71,"sma_20":352.16,"sma_60":324.88,"sma_120":299.73},{"date":"2025-11-11","open":354.16,"high":354.95,"low":348.67,"close":349.98,"volume":7661200,"rsi_14":57.03,"sma_20":353.04,"sma_60":325.78,"sma_120":300.64},{"date":"2025-11-12","open":355.11,"high":356.39,"low":351.86,"close":354.44,"volume":5870700,"rsi_14":56.18,"sma_20":353.73,"sma_60":326.86,"sma_120":301.6},{"date":"2025-11-13","open":350.55,"high":351.8,"low":340.21,"close":343.76,"volume":10654800,"rsi_14":46.54,"sma_20":353.8,"sma_60":327.79,"sma_120":302.49},{"date":"2025-11-14","open":334.21,"high":347.84,"low":332.73,"close":343.92,"volume":12271200,"rsi_14":40.94,"sma_20":353.91,"sma_60":328.75,"sma_120":303.32},{"date":"2025-11-17","open":340.89,"high":347.27,"low":336.02,"close":339.26,"volume":6921300,"rsi_14":36.43,"sma_20":353.56,"sma_60":329.52,"sma_120":304.14},{"date":"2025-11-18","open":334.72,"high":336.76,"low":328.11,"close":332.27,"volume":12933100,"rsi_14":29.36,"sma_20":352.96,"sma_60":330.18,"sma_120":304.88},{"date":"2025-11-19","open":333.78,"high":342.01,"low":332.44,"close":338.4,"volume":9842300,"rsi_14":36.02,"sma_20":353.01,"sma_60":330.89,"sma_120":305.71},{"date":"2025-11-20","open":347.79,"high":348.71,"low":322.7,"close":324.1,"volume":14686700,"rsi_14":31.13,"sma_20":352.02,"sma_60":331.35,"sma_120":306.4},{"date":"2025-11-21","open":324.0,"high":330.6,"low":314.09,"close":325.13,"volume":17298700,"rsi_14":29.7,"sma_20":350.77,"sma_60":331.8,"sma_120":307.04},{"date":"2025-11-24","open":327.99,"high":339.53,"low":327.82,"close":338.08,"volume":10650900,"rsi_14":43.05,"sma_20":349.73,"sma_60":332.62,"sma_120":307.77},{"date":"2025-11-25","open":333.71,"high":339.68,"low":326.35,"close":338.97,"volume":12052700,"rsi_14":39.43,"sma_20":348.57,"sma_60":333.51,"sma_120":308.51},{"date":"2025-11-26","open":343.2,"high":349.23,"low":342.38,"close":346.65,"volume":5533300,"rsi_14":48.15,"sma_20":347.53,"sma_60":334.53,"sma_120":309.3},{"date":"2025-11-28","open":348.1,"high":351.49,"low":346.65,"close":351.2,"volume":3352700,"rsi_14":52.23,"sma_20":346.96,"sma_60":335.57,"sma_120":310.09},{"date":"2025-12-01","open":347.78,"high":353.92,"low":346.99,"close":351.88,"volume":3902000,"rsi_14":46.49,"sma_20":346.45,"sma_60":336.57,"sma_120":310.85},{"date":"2025-12-02","open":354.76,"high":359.69,"low":353.07,"close":358.33,"volume":6657900,"rsi_14":55.12,"sma_20":346.12,"sma_60":337.61,"sma_120":311.66},{"date":"2025-12-03","open":358.6,"high":363.46,"low":355.14,"close":363.25,"volume":4642700,"rsi_14":55.37,"sma_20":346.7,"sma_60":338.72,"sma_120":312.51},{"date":"2025-12-04","open":362.15,"high":363.25,"low":358.5,"close":360.49,"volume":3971800,"rsi_14":61.28,"sma_20":346.81,"sma_60":339.74,"sma_120":313.38},{"date":"2025-12-05","open":363.34,"high":367.45,"low":362.43,"close":363.3,"volume":3619200,"rsi_14":62.62,"sma_20":347.47,"sma_60":340.74,"sma_120":314.22},{"date":"2025-12-08","open":366.97,"high":369.58,"low":364.62,"close":367.42,"volume":4334300,"rsi_14":68.47,"sma_20":348.49,"sma_60":341.82,"sma_120":315.11},{"date":"2025-12-09","open":365.92,"high":368.43,"low":364.23,"close":367.87,"volume":3173300,"rsi_14":75.53,"sma_20":349.0,"sma_60":342.85,"sma_120":316.0},{"date":"2025-12-10","open":367.78,"high":374.44,"low":365.81,"close":372.95,"volume":5653300,"rsi_14":75.16,"sma_20":350.16,"sma_60":343.96,"sma_120":316.95},{"date":"2025-12-11","open":368.65,"high":370.08,"low":360.57,"close":369.75,"volume":7499900,"rsi_14":89.65,"sma_20":350.93,"sma_60":345.05,"sma_120":317.86},{"date":"2025-12-12","open":365.87,"high":366.43,"low":351.8,"close":353.04,"volume":12705900,"rsi_14":69.04,"sma_20":351.39,"sma_60":345.67,"sma_120":318.54},{"date":"2025-12-15","open":357.03,"high":358.1,"low":351.11,"close":351.82,"volume":5605800,"rsi_14":61.16,"sma_20":351.79,"sma_60":346.29,"sma_120":319.19},{"date":"2025-12-16","open":350.49,"high":353.3,"low":347.24,"close":350.86,"volume":5849200,"rsi_14":59.65,"sma_20":352.37,"sma_60":346.79,"sma_120":319.81},{"date":"2025-12-17","open":351.81,"high":351.81,"low":337.02,"close":338.2,"volume":10780400,"rsi_14":43.66,"sma_20":352.67,"sma_60":347.08,"sma_120":320.32},{"date":"2025-12-18","open":349.77,"high":351.01,"low":344.77,"close":346.19,"volume":8260200,"rsi_14":46.42,"sma_20":353.06,"sma_60":347.52,"sma_120":320.89},{"date":"2025-12-19","open":349.24,"high":357.43,"low":349.24,"close":355.14,"volume":8838700,"rsi_14":52.08,"sma_20":354.61,"sma_60":348.1,"sma_120":321.56},{"date":"2025-12-22","open":362.41,"high":362.48,"low":357.77,"close":359.7,"volume":4799500,"rsi_14":50.18,"sma_20":356.29,"sma_60":348.74,"sma_120":322.21},{"date":"2025-12-23","open":358.6,"high":363.3,"low":358.06,"close":363.16,"volume":3542100,"rsi_14":49.18,"sma_20":357.49,"sma_60":349.41,"sma_120":322.88},{"date":"2025-12-24","open":362.7,"high":364.54,"low":362.15,"close":364.17,"volume":1640500,"rsi_14":51.78,"sma_20":358.7,"sma_60":350.04,"sma_120":323.58},{"date":"2025-12-26","open":366.07,"high":367.35,"low":364.49,"close":365.86,"volume":2921300,"rsi_14":51.01,"sma_20":359.61,"sma_60":350.58,"sma_120":324.27},{"date":"2025-12-29","open":362.66,"high":365.82,"low":360.82,"close":364.21,"volume":4874400,"rsi_14":46.84,"sma_20":360.21,"sma_60":351.01,"sma_120":324.92},{"date":"2025-12-30","open":365.16,"high":366.24,"low":363.07,"close":363.31,"volume":2927000,"rsi_14":45.88,"sma_20":360.72,"sma_60":351.45,"sma_120":325.56},{"date":"2025-12-31","open":364.83,"high":365.57,"low":360.07,"close":360.13,"volume":2687300,"rsi_14":39.61,"sma_20":360.76,"sma_60":351.73,"sma_120":326.16},{"date":"2026-01-02","open":368.95,"high":376.34,"low":368.84,"close":373.3,"volume":8972400,"rsi_14":51.56,"sma_20":361.2,"sma_60":352.34,"sma_120":326.89},{"date":"2026-01-05","open":381.72,"high":383.99,"low":376.94,"close":377.59,"volume":9071300,"rsi_14":68.14,"sma_20":362.0,"sma_60":352.86,"sma_120":327.62},{"date":"2026-01-06","open":382.4,"high":389.37,"low":382.14,"close":387.62,"volume":10201200,"rsi_14":73.62,"sma_20":363.16,"sma_60":353.57,"sma_120":328.44},{"date":"2026-01-07","open":385.2,"high":387.81,"low":383.59,"close":385.02,"volume":6058900,"rsi_14":72.01,"sma_20":363.99,"sma_60":354.56,"sma_120":329.21},{"date":"2026-01-08","open":384.56,"high":384.74,"low":375.86,"close":378.98,"volume":5724000,"rsi_14":79.02,"sma_20":364.49,"sma_60":355.22,"sma_120":329.95},{"date":"2026-01-09","open":382.28,"high":390.88,"low":380.08,"close":389.22,"volume":6490800,"rsi_14":79.68,"sma_20":365.24,"sma_60":356.15,"sma_120":330.78},{"date":"2026-01-12","open":385.67,"high":391.98,"low":385.67,"close":390.66,"volume":5532000,"rsi_14":77.25,"sma_20":366.23,"sma_60":356.96,"sma_120":331.65},{"date":"2026-01-13","open":392.27,"high":396.1,"low":390.38,"close":391.53,"volume":5281600,"rsi_14":76.28,"sma_20":368.1,"sma_60":357.76,"sma_120":332.53},{"date":"2026-01-14","open":388.96,"high":389.34,"low":383.81,"close":388.35,"volume":6696500,"rsi_14":70.89,"sma_20":369.87,"sma_60":358.52,"sma_120":333.37},{"date":"2026-01-15","open":401.07,"high":403.62,"low":396.12,"close":396.41,"volume":9948100,"rsi_14":73.94,"sma_20":372.1,"sma_60":359.34,"sma_120":334.27},{"date":"2026-01-16","open":402.85,"high":405.31,"low":398.42,"close":400.39,"volume":5485900,"rsi_14":74.8,"sma_20":375.15,"sma_60":360.26,"sma_120":335.18},{"date":"2026-01-20","open":393.16,"high":397.16,"low":389.43,"close":390.39,"volume":7158500,"rsi_14":66.79,"sma_20":377.31,"sma_60":361.12,"sma_120":335.99},{"date":"2026-01-21","open":394.75,"high":405.88,"low":393.37,"close":401.93,"volume":8754600,"rsi_14":71.79,"sma_20":379.6,"sma_60":362.08,"sma_120":336.87},{"date":"2026-01-22","open":408.18,"high":408.73,"low":401.57,"close":402.82,"volume":5462600,"rsi_14":74.72,"sma_20":381.75,"sma_60":362.94,"sma_120":337.82},{"date":"2026-01-23","open":400.5,"high":403.09,"low":397.53,"close":400.09,"volume":5869500,"rsi_14":67.65,"sma_20":383.6,"sma_60":363.61,"sma_120":338.79},{"date":"2026-01-26","open":398.4,"high":400.74,"low":396.22,"close":398.82,"volume":4326900,"rsi_14":64.57,"sma_20":385.33,"sma_60":364.2,"sma_120":339.7},{"date":"2026-01-27","open":403.9,"high":409.39,"low":402.21,"close":407.25,"volume":6145600,"rsi_14":63.77,"sma_20":387.4,"sma_60":364.85,"sma_120":340.7},{"date":"2026-01-28","open":415.34,"high":418.49,"low":413.13,"close":416.63,"volume":7641900,"rsi_14":70.25,"sma_20":390.02,"sma_60":365.73,"sma_120":341.78},{"date":"2026-01-29","open":417.44,"high":420.6,"low":403.17,"close":417.52,"volume":9352500,"rsi_14":76.43,"sma_20":392.73,"sma_60":366.64,"sma_120":342.84},{"date":"2026-01-30","open":411.28,"high":416.64,"low":400.58,"close":403.46,"volume":9029000,"rsi_14":59.28,"sma_20":394.9,"sma_60":367.26,"sma_120":343.75},{"date":"2026-02-02","open":398.86,"high":412.04,"low":398.43,"close":407.97,"volume":5946300,"rsi_14":60.85,"sma_20":396.63,"sma_60":368.18,"sma_120":344.71},{"date":"2026-02-03","open":411.03,"high":412.58,"low":390.52,"close":397.68,"volume":12188600,"rsi_14":53.45,"sma_20":397.64,"sma_60":368.82,"sma_120":345.52},{"date":"2026-02-04","open":394.67,"high":396.71,"low":374.24,"close":382.02,"volume":16908500,"rsi_14":46.89,"sma_20":397.36,"sma_60":369.33,"sma_120":346.19},{"date":"2026-02-05","open":379.14,"high":388.08,"low":375.56,"close":381.07,"volume":12007800,"rsi_14":41.89,"sma_20":397.16,"sma_60":369.88,"sma_120":346.85},{"date":"2026-02-06","open":389.2,"high":403.08,"low":387.19,"close":401.65,"volume":13460300,"rsi_14":50.57,"sma_20":398.29,"sma_60":370.59,"sma_120":347.74},{"date":"2026-02-09","open":398.91,"high":409.69,"low":397.0,"close":406.65,"volume":5915200,"rsi_14":57.66,"sma_20":399.16,"sma_60":371.52,"sma_120":348.65},{"date":"2026-02-10","open":408.18,"high":408.8,"low":401.83,"close":404.76,"volume":5645300,"rsi_14":51.47,"sma_20":399.87,"sma_60":372.34,"sma_120":349.6},{"date":"2026-02-11","open":413.84,"high":418.08,"low":406.36,"close":414.78,"volume":6211200,"rsi_14":55.66,"sma_20":401.03,"sma_60":373.51,"sma_120":350.65},{"date":"2026-02-12","open":418.33,"high":420.04,"low":405.28,"close":406.11,"volume":7379100,"rsi_14":52.7,"sma_20":401.92,"sma_60":374.53,"sma_120":351.64},{"date":"2026-02-13","open":408.15,"high":412.07,"low":402.49,"close":407.72,"volume":6481600,"rsi_14":53.98,"sma_20":402.49,"sma_60":375.65,"sma_120":352.59},{"date":"2026-02-17","open":402.71,"high":410.87,"low":397.77,"close":407.51,"volume":7312700,"rsi_14":50.13,"sma_20":402.84,"sma_60":376.89,"sma_120":353.53},{"date":"2026-02-18","open":411.44,"high":417.04,"low":408.72,"close":412.55,"volume":5839900,"rsi_14":47.95,"sma_20":403.95,"sma_60":378.11,"sma_120":354.5},{"date":"2026-02-19","open":408.71,"high":411.0,"low":405.56,"close":410.2,"volume":4056400,"rsi_14":46.37,"sma_20":404.36,"sma_60":379.52,"sma_120":355.44},{"date":"2026-02-20","open":407.66,"high":416.83,"low":407.18,"close":415.03,"volume":5715800,"rsi_14":56.31,"sma_20":404.97,"sma_60":381.01,"sma_120":356.4},{"date":"2026-02-23","open":413.57,"high":417.7,"low":409.28,"close":412.88,"volume":5842800,"rsi_14":52.75,"sma_20":405.61,"sma_60":382.24,"sma_120":357.43},{"date":"2026-02-24","open":417.22,"high":421.67,"low":411.67,"close":419.16,"volume":7828900,"rsi_14":62.6,"sma_20":406.63,"sma_60":383.55,"sma_120":358.53},{"date":"2026-02-25","open":424.35,"high":427.94,"low":423.68,"close":426.16,"volume":7714500,"rsi_14":78.82,"sma_20":407.58,"sma_60":384.86,"sma_120":359.7},{"date":"2026-02-26","open":423.72,"high":423.72,"low":405.56,"close":412.01,"volume":14811300,"rsi_14":67.23,"sma_20":407.34,"sma_60":385.86,"sma_120":360.71},{"date":"2026-02-27","open":403.26,"high":409.24,"low":401.88,"close":406.37,"volume":9049100,"rsi_14":53.15,"sma_20":406.79,"sma_60":386.75,"sma_120":361.66},{"date":"2026-03-02","open":397.25,"high":407.36,"low":396.92,"close":406.39,"volume":11490200,"rsi_14":49.81,"sma_20":406.93,"sma_60":387.53,"sma_120":362.57},{"date":"2026-03-03","open":391.36,"high":394.54,"low":385.93,"close":391.06,"volume":13768900,"rsi_14":41.78,"sma_20":406.09,"sma_60":387.97,"sma_120":363.35},{"date":"2026-03-04","open":396.25,"high":401.23,"low":393.1,"close":399.1,"volume":8767200,"rsi_14":40.36,"sma_20":406.16,"sma_60":388.6,"sma_120":364.17},{"date":"2026-03-05","open":396.06,"high":401.11,"low":386.75,"close":395.35,"volume":11793700,"rsi_14":42.96,"sma_20":406.83,"sma_60":389.12,"sma_120":364.93},{"date":"2026-03-06","open":384.97,"high":392.67,"low":378.53,"close":380.56,"volume":12423200,"rsi_14":34.84,"sma_20":406.8,"sma_60":389.32,"sma_120":365.57},{"date":"2026-03-09","open":375.76,"high":395.36,"low":374.16,"close":394.37,"volume":16338100,"rsi_14":43.63,"sma_20":406.44,"sma_60":389.74,"sma_120":366.29},{"date":"2026-03-10","open":394.0,"high":403.88,"low":394.0,"close":397.33,"volume":13687700,"rsi_14":42.47,"sma_20":405.97,"sma_60":390.13,"sma_120":367.04},{"date":"2026-03-11","open":400.01,"high":404.39,"low":398.69,"close":401.03,"volume":6024900,"rsi_14":45.52,"sma_20":405.78,"sma_60":390.63,"sma_120":367.84},{"date":"2026-03-12","open":395.46,"high":396.06,"low":386.74,"close":388.13,"volume":9845200,"rsi_14":37.83,"sma_20":404.45,"sma_60":391.19,"sma_120":368.43},{"date":"2026-03-13","open":392.32,"high":396.33,"low":386.07,"close":387.33,"volume":7636100,"rsi_14":38.3,"sma_20":403.51,"sma_60":391.77,"sma_120":369.03},{"date":"2026-03-16","open":395.14,"high":399.48,"low":392.64,"close":393.92,"volume":10317600,"rsi_14":38.47,"sma_20":402.82,"sma_60":392.47,"sma_120":369.63},{"date":"2026-03-17","open":397.16,"high":397.61,"low":393.22,"close":396.88,"volume":6646300,"rsi_14":36.12,"sma_20":402.29,"sma_60":393.43,"sma_120":370.26},{"date":"2026-03-18","open":396.96,"high":399.69,"low":393.47,"close":393.67,"volume":8372400,"rsi_14":40.3,"sma_20":401.35,"sma_60":394.2,"sma_120":370.86},{"date":"2026-03-19","open":384.0,"high":397.53,"low":381.44,"close":394.92,"volume":12674800,"rsi_14":43.65,"sma_20":400.58,"sma_60":394.85,"sma_120":371.48},{"date":"2026-03-20","open":394.11,"high":395.73,"low":380.87,"close":384.74,"volume":12846800,"rsi_14":39.2,"sma_20":399.07,"sma_60":395.26,"sma_120":372.0},{"date":"2026-03-23","open":393.36,"high":399.28,"low":389.44,"close":391.36,"volume":12742300,"rsi_14":50.16,"sma_20":397.99,"sma_60":395.73,"sma_120":372.57},{"date":"2026-03-24","open":388.03,"high":396.88,"low":387.62,"close":394.59,"volume":6177200,"rsi_14":47.4,"sma_20":396.76,"sma_60":396.24,"sma_120":373.14},{"date":"2026-03-25","open":398.36,"high":402.5,"low":395.74,"close":399.02,"volume":7388700,"rsi_14":52.1,"sma_20":395.41,"sma_60":396.79,"sma_120":373.69},{"date":"2026-03-26","open":391.92,"high":392.68,"low":380.3,"close":380.84,"volume":14806200,"rsi_14":50.15,"sma_20":393.85,"sma_60":397.07,"sma_120":374.04},{"date":"2026-03-27","open":377.79,"high":381.31,"low":373.01,"close":374.25,"volume":11811400,"rsi_14":37.97,"sma_20":392.24,"sma_60":397.25,"sma_120":374.35},{"date":"2026-03-30","open":377.62,"high":379.24,"low":359.86,"close":362.53,"volume":12198200,"rsi_14":31.16,"sma_20":390.05,"sma_60":397.29,"sma_120":374.51},{"date":"2026-03-31","open":368.74,"high":383.5,"low":368.1,"close":383.4,"volume":13834900,"rsi_14":41.95,"sma_20":389.67,"sma_60":397.46,"sma_120":374.9},{"date":"2026-04-01","open":388.26,"high":396.63,"low":386.38,"close":391.97,"volume":10805400,"rsi_14":51.83,"sma_20":389.31,"sma_60":397.7,"sma_120":375.28},{"date":"2026-04-02","open":378.07,"high":393.5,"low":378.0,"close":392.32,"volume":8505800,"rsi_14":52.38,"sma_20":389.16,"sma_60":397.78,"sma_120":375.67},{"date":"2026-04-06","open":393.75,"high":397.1,"low":391.9,"close":395.98,"volume":4186100,"rsi_14":51.01,"sma_20":389.93,"sma_60":397.96,"sma_120":376.26},{"date":"2026-04-07","open":394.71,"high":400.09,"low":389.64,"close":399.9,"volume":6672500,"rsi_14":51.47,"sma_20":390.21,"sma_60":398.31,"sma_120":376.76},{"date":"2026-04-08","open":423.16,"high":424.99,"low":414.99,"close":422.92,"volume":10184300,"rsi_14":61.93,"sma_20":391.49,"sma_60":398.87,"sma_120":377.51},{"date":"2026-04-09","open":423.17,"high":430.65,"low":422.63,"close":430.31,"volume":6018200,"rsi_14":63.75,"sma_20":392.95,"sma_60":399.53,"sma_120":378.25},{"date":"2026-04-10","open":434.45,"high":441.54,"low":434.45,"close":436.88,"volume":11224200,"rsi_14":70.84,"sma_20":395.39,"sma_60":400.29,"sma_120":379.03},{"date":"2026-04-13","open":434.75,"high":443.64,"low":433.6,"close":443.34,"volume":6549800,"rsi_14":70.8,"sma_20":398.19,"sma_60":401.21,"sma_120":379.86},{"date":"2026-04-14","open":448.0,"high":452.1,"low":444.24,"close":452.0,"volume":6932400,"rsi_14":72.01,"sma_20":401.09,"sma_60":402.13,"sma_120":380.74},{"date":"2026-04-15","open":450.7,"high":453.33,"low":435.15,"close":453.0,"volume":9155700,"rsi_14":71.26,"sma_20":403.9,"sma_60":403.01,"sma_120":381.64},{"date":"2026-04-16","open":450.73,"high":457.09,"low":447.77,"close":454.8,"volume":6450700,"rsi_14":83.44,"sma_20":406.95,"sma_60":404.08,"sma_120":382.6},{"date":"2026-04-17","open":462.8,"high":464.58,"low":459.5,"close":464.16,"volume":7184600,"rsi_14":89.66,"sma_20":410.42,"sma_60":405.12,"sma_120":383.6},{"date":"2026-04-20","open":464.64,"high":465.74,"low":458.65,"close":463.96,"volume":3935100,"rsi_14":99.8,"sma_20":414.38,"sma_60":406.14,"sma_120":384.54},{"date":"2026-04-21","open":466.29,"high":468.43,"low":462.24,"close":464.66,"volume":5598600,"rsi_14":99.76,"sma_20":418.04,"sma_60":407.22,"sma_120":385.41},{"date":"2026-04-22","open":471.05,"high":477.42,"low":467.17,"close":476.83,"volume":7835200,"rsi_14":99.77,"sma_20":422.15,"sma_60":408.52,"sma_120":386.36},{"date":"2026-04-23","open":480.4,"high":488.08,"low":475.19,"close":481.85,"volume":10619700,"rsi_14":99.78,"sma_20":426.29,"sma_60":409.76,"sma_120":387.3},{"date":"2026-04-24","open":499.51,"high":509.59,"low":495.46,"close":506.44,"volume":12614300,"rsi_14":99.82,"sma_20":432.57,"sma_60":411.26,"sma_120":388.49},{"date":"2026-04-27","open":509.19,"high":510.1,"low":497.75,"close":506.26,"volume":9040200,"rsi_14":99.65,"sma_20":439.18,"sma_60":412.73,"sma_120":389.69},{"date":"2026-04-28","open":488.19,"high":496.66,"low":483.29,"close":491.21,"volume":12664800,"rsi_14":84.44,"sma_20":445.61,"sma_60":414.2,"sma_120":390.73},{"date":"2026-04-29","open":496.35,"high":499.58,"low":492.34,"close":499.58,"volume":6007900,"rsi_14":84.59,"sma_20":451.42,"sma_60":415.72,"sma_120":391.95},{"date":"2026-04-30","open":504.71,"high":507.79,"low":495.02,"close":506.72,"volume":8401600,"rsi_14":84.68,"sma_20":457.16,"sma_60":417.54,"sma_120":393.18},{"date":"2026-05-01","open":504.21,"high":511.99,"low":502.25,"close":509.82,"volume":5308300,"rsi_14":84.15,"sma_20":463.03,"sma_60":419.67,"sma_120":394.5},{"date":"2026-05-04","open":512.47,"high":513.15,"low":501.15,"close":506.79,"volume":6867500,"rsi_14":79.87,"sma_20":468.57,"sma_60":421.77,"sma_120":395.82},{"date":"2026-05-05","open":515.38,"high":526.2,"low":514.12,"close":522.69,"volume":8624600,"rsi_14":82.68,"sma_20":474.71,"sma_60":423.78,"sma_120":397.19},{"date":"2026-05-06","open":537.77,"high":549.88,"low":532.35,"close":549.76,"volume":15262900,"rsi_14":86.0,"sma_20":481.05,"sma_60":426.17,"sma_120":398.85},{"date":"2026-05-07","open":545.77,"high":549.7,"low":535.92,"close":540.1,"volume":10905200,"rsi_14":78.73,"sma_20":486.54,"sma_60":428.43,"sma_120":400.38},{"date":"2026-05-08","open":551.58,"high":566.79,"low":549.0,"close":566.54,"volume":8553700,"rsi_14":82.38,"sma_20":493.03,"sma_60":430.95,"sma_120":402.23},{"date":"2026-05-11","open":570.26,"high":578.06,"low":566.8,"close":576.31,"volume":12680900,"rsi_14":83.33,"sma_20":499.67,"sma_60":433.79,"sma_120":404.16},{"date":"2026-05-12","open":565.01,"high":570.4,"low":542.67,"close":561.25,"volume":17720800,"rsi_14":74.77,"sma_20":505.14,"sma_60":436.35,"sma_120":406.0},{"date":"2026-05-13","open":571.8,"high":576.2,"low":560.12,"close":572.46,"volume":9586700,"rsi_14":75.66,"sma_20":511.11,"sma_60":439.1,"sma_120":407.99},{"date":"2026-05-14","open":570.84,"high":581.17,"low":567.75,"close":578.34,"volume":8458700,"rsi_14":72.77,"sma_20":517.29,"sma_60":441.86,"sma_120":409.98},{"date":"2026-05-15","open":560.31,"high":565.88,"low":552.91,"close":556.34,"volume":13009600,"rsi_14":63.94,"sma_20":521.9,"sma_60":444.3,"sma_120":411.91},{"date":"2026-05-18","open":565.48,"high":567.21,"low":536.87,"close":546.16,"volume":12317500,"rsi_14":65.72,"sma_20":526.01,"sma_60":446.48,"sma_120":413.74},{"date":"2026-05-19","open":534.94,"high":553.34,"low":527.87,"close":543.96,"volume":11905800,"rsi_14":63.16,"sma_20":529.97,"sma_60":448.67,"sma_120":415.45},{"date":"2026-05-20","open":552.75,"high":564.72,"low":551.65,"close":564.66,"volume":8892200,"rsi_14":65.9,"sma_20":534.36,"sma_60":451.09,"sma_120":417.32},{"date":"2026-05-21","open":561.02,"high":570.6,"low":557.62,"close":567.88,"volume":8293800,"rsi_14":65.92,"sma_20":538.66,"sma_60":453.46,"sma_120":419.16},{"date":"2026-05-22","open":574.27,"high":582.5,"low":572.86,"close":576.32,"volume":7535000,"rsi_14":68.52,"sma_20":542.16,"sma_60":456.19,"sma_120":421.03},{"date":"2026-05-26","open":591.58,"high":603.97,"low":589.1,"close":602.14,"volume":10008500,"rsi_14":70.1,"sma_20":546.95,"sma_60":459.46,"sma_120":423.1},{"date":"2026-05-27","open":611.94,"high":612.3,"low":584.93,"close":595.5,"volume":11209000,"rsi_14":62.9,"sma_20":552.17,"sma_60":462.61,"sma_120":425.07},{"date":"2026-05-28","open":595.81,"high":604.74,"low":587.31,"close":599.83,"volume":7625000,"rsi_14":67.37,"sma_20":557.18,"sma_60":466.09,"sma_120":427.03},{"date":"2026-05-29","open":606.03,"high":611.79,"low":597.12,"close":598.93,"volume":7596100,"rsi_14":61.07,"sma_20":561.79,"sma_60":469.42,"sma_120":429.01},{"date":"2026-06-01","open":596.1,"high":613.43,"low":593.09,"close":607.81,"volume":8649000,"rsi_14":60.83,"sma_20":566.69,"sma_60":472.96,"sma_120":431.04},{"date":"2026-06-02","open":619.6,"high":632.57,"low":614.47,"close":632.21,"volume":8083500,"rsi_14":72.92,"sma_20":572.96,"sma_60":477.15,"sma_120":433.23},{"date":"2026-06-03","open":640.8,"high":642.77,"low":623.91,"close":637.9,"volume":10179900,"rsi_14":71.92,"sma_20":578.72,"sma_60":481.21,"sma_120":435.48},{"date":"2026-06-04","open":613.0,"high":634.78,"low":604.61,"close":627.53,"volume":10462900,"rsi_14":65.99,"sma_20":582.61,"sma_60":485.05,"sma_120":437.59},{"date":"2026-06-05","open":605.09,"high":607.0,"low":569.69,"close":569.69,"volume":22038000,"rsi_14":53.52,"sma_20":584.09,"sma_60":487.86,"sma_120":439.24},{"date":"2026-06-08","open":597.21,"high":606.2,"low":588.54,"close":598.16,"volume":13823900,"rsi_14":62.51,"sma_20":585.67,"sma_60":491.36,"sma_120":441.28},{"date":"2026-06-09","open":609.48,"high":613.69,"low":554.66,"close":591.01,"volume":20329700,"rsi_14":61.05,"sma_20":586.4,"sma_60":494.76,"sma_120":443.26},{"date":"2026-06-10","open":580.76,"high":598.73,"low":568.29,"close":570.91,"volume":12711400,"rsi_14":51.47,"sma_20":586.89,"sma_60":497.7,"sma_120":445.09},{"date":"2026-06-11","open":582.61,"high":611.62,"low":581.61,"close":609.45,"volume":12196800,"rsi_14":58.4,"sma_20":588.74,"sma_60":501.25,"sma_120":447.34},{"date":"2026-06-12","open":607.95,"high":624.62,"low":602.21,"close":619.96,"volume":8963300,"rsi_14":58.74,"sma_20":590.82,"sma_60":505.02,"sma_120":449.61},{"date":"2026-06-15","open":643.5,"high":649.24,"low":639.25,"close":647.1,"volume":9613900,"rsi_14":58.96,"sma_20":595.36,"sma_60":509.22,"sma_120":452.03},{"date":"2026-06-16","open":643.52,"high":648.31,"low":616.0,"close":616.0,"volume":10949600,"rsi_14":53.72,"sma_20":598.85,"sma_60":513.08,"sma_120":454.17},{"date":"2026-06-17","open":633.46,"high":643.5,"low":623.13,"close":623.97,"volume":10658800,"rsi_14":54.33,"sma_20":602.85,"sma_60":516.95,"sma_120":456.34},{"date":"2026-06-18","open":648.55,"high":663.8,"low":648.15,"close":659.88,"volume":11229700,"rsi_14":59.7,"sma_20":607.61,"sma_60":521.37,"sma_120":458.81},{"date":"2026-06-22","open":670.35,"high":671.83,"low":660.02,"close":668.91,"volume":8043000,"rsi_14":59.72,"sma_20":612.66,"sma_60":525.87,"sma_120":461.33},{"date":"2026-06-23","open":625.93,"high":636.88,"low":617.27,"close":622.05,"volume":19126000,"rsi_14":48.49,"sma_20":614.95,"sma_60":529.89,"sma_120":463.48},{"date":"2026-06-24","open":622.28,"high":625.23,"low":606.23,"close":618.92,"volume":11902000,"rsi_14":47.16,"sma_20":615.79,"sma_60":533.97,"sma_120":465.61},{"date":"2026-06-25","open":649.37,"high":650.03,"low":613.93,"close":636.88,"volume":14877600,"rsi_14":51.37,"sma_20":617.85,"sma_60":538.54,"sma_120":467.92},{"date":"2026-06-26","open":616.79,"high":621.71,"low":609.0,"close":611.61,"volume":12728300,"rsi_14":56.78,"sma_20":618.44,"sma_60":542.35,"sma_120":469.9},{"date":"2026-06-29","open":615.03,"high":633.26,"low":596.17,"close":631.98,"volume":10473900,"rsi_14":55.62,"sma_20":620.1,"sma_60":546.35,"sma_120":472.02},{"date":"2026-06-30","open":636.07,"high":659.74,"low":634.6,"close":655.89,"volume":9406900,"rsi_14":60.21,"sma_20":622.5,"sma_60":550.74,"sma_120":474.26},{"date":"2026-07-01","open":634.35,"high":639.89,"low":618.62,"close":620.46,"volume":13424700,"rsi_14":57.44,"sma_20":621.91,"sma_60":554.48,"sma_120":476.22},{"date":"2026-07-02","open":622.58,"high":627.7,"low":582.6,"close":592.29,"volume":21334058,"rsi_14":47.34,"sma_20":619.63,"sma_60":557.69,"sma_120":478.0},{"date":"2026-07-06","open":607.05,"high":618.21,"low":604.05,"close":604.3,"volume":9820715,"rsi_14":47.59,"sma_20":618.47,"sma_60":560.71,"sma_120":479.79},{"date":"2026-07-07","open":580.02,"high":585.97,"low":566.83,"close":581.45,"volume":14619227,"rsi_14":39.74,"sma_20":619.06,"sma_60":563.23,"sma_120":481.38},{"date":"2026-07-08","open":575.33,"high":595.0,"low":575.04,"close":593.0,"volume":9521328,"rsi_14":46.17,"sma_20":618.8,"sma_60":565.83,"sma_120":483.06},{"date":"2026-07-09","open":615.48,"high":618.17,"low":604.7,"close":607.73,"volume":9045101,"rsi_14":47.36,"sma_20":619.64,"sma_60":568.57,"sma_120":484.89},{"date":"2026-07-10","open":600.87,"high":615.05,"low":595.84,"close":611.03,"volume":6608365,"rsi_14":41.1,"sma_20":621.64,"sma_60":571.22,"sma_120":486.68},{"date":"2026-07-13","open":598.0,"high":599.36,"low":583.09,"close":585.62,"volume":8736478,"rsi_14":35.69,"sma_20":620.45,"sma_60":573.43,"sma_120":488.22},{"date":"2026-07-14","open":608.89,"high":608.89,"low":590.38,"close":600.31,"volume":7581088,"rsi_14":45.8,"sma_20":619.47,"sma_60":575.86,"sma_120":489.97},{"date":"2026-07-15","open":606.88,"high":606.88,"low":573.72,"close":590.77,"volume":11020779,"rsi_14":44.69,"sma_20":616.65,"sma_60":577.97,"sma_120":491.54},{"date":"2026-07-16","open":575.75,"high":581.84,"low":564.45,"close":568.92,"volume":12353271,"rsi_14":37.37,"sma_20":614.3,"sma_60":579.72,"sma_120":492.93},{"date":"2026-07-17","open":547.93,"high":567.41,"low":536.81,"close":556.53,"volume":22083883,"rsi_14":39.25,"sma_20":610.93,"sma_60":581.25,"sma_120":494.23},{"date":"2026-07-20","open":568.78,"high":572.77,"low":557.24,"close":558.83,"volume":6962563,"rsi_14":34.64,"sma_20":605.87,"sma_60":582.62,"sma_120":495.57},{"date":"2026-07-21","open":580.96,"high":586.0,"low":572.05,"close":584.08,"volume":7129768,"rsi_14":35.01,"sma_20":601.63,"sma_60":584.32,"sma_120":497.04},{"date":"2026-07-22","open":571.35,"high":592.01,"low":571.35,"close":586.91,"volume":5249661,"rsi_14":41.89,"sma_20":599.88,"sma_60":585.66,"sma_120":498.46},{"date":"2026-07-23","open":577.2,"high":586.89,"low":574.0,"close":580.17,"volume":7963219,"rsi_14":46.73,"sma_20":597.94,"sma_60":586.89,"sma_120":499.81},{"date":"2026-07-24","open":574.43,"high":578.52,"low":556.49,"close":561.19,"volume":19156403,"rsi_14":38.8,"sma_20":594.15,"sma_60":588.06,"sma_120":501.13},{"date":"2026-07-27","open":565.94,"high":567.62,"low":535.31,"close":548.55,"volume":38682157,"rsi_14":40.97,"sma_20":591.0,"sma_60":588.87,"sma_120":502.3},{"date":"2026-07-28","open":531.65,"high":535.94,"low":518.25,"close":529.6,"volume":18429041,"rsi_14":33.28,"sma_20":585.88,"sma_60":589.26,"sma_120":503.4},{"date":"2026-07-29","open":525.99,"high":532.17,"low":503.63,"close":504.22,"volume":19440901,"rsi_14":24.15,"sma_20":578.3,"sma_60":589.16,"sma_120":504.42},{"date":"2026-07-30","open":529.86,"high":544.64,"low":524.56,"close":538.9,"volume":14175001,"rsi_14":34.43,"sma_20":574.22,"sma_60":589.7,"sma_120":505.73},{"date":"2026-07-31","open":557.5,"high":561.44,"low":535.24,"close":540.53,"volume":14673890,"rsi_14":39.15,"sma_20":571.63,"sma_60":589.99,"sma_120":506.89},{"date":"2026-08-03","open":530.43,"high":548.49,"low":524.77,"close":545.46,"volume":7283763,"rsi_14":36.16,"sma_20":568.69,"sma_60":589.92,"sma_120":508.05},{"date":"2026-08-04","open":564.29,"high":578.63,"low":562.28,"close":575.71,"volume":9566210,"rsi_14":46.56,"sma_20":568.4,"sma_60":590.52,"sma_120":509.47},{"date":"2026-08-05","open":574.41,"high":585.0,"low":568.38,"close":569.7,"volume":6209431,"rsi_14":50.19,"sma_20":567.24,"sma_60":590.57,"sma_120":510.76},{"date":"2026-08-06","open":565.48,"high":580.43,"low":559.56,"close":571.48,"volume":6231651,"rsi_14":53.89,"sma_20":565.43,"sma_60":590.49,"sma_120":512.14},{"date":"2026-08-07","open":583.58,"high":586.09,"low":572.32,"close":582.7,"volume":6505032,"rsi_14":55.93,"sma_20":564.01,"sma_60":590.85,"sma_120":513.6},{"date":"2026-08-10","open":585.99,"high":586.24,"low":569.2,"close":569.41,"volume":6476713,"rsi_14":46.13,"sma_20":563.2,"sma_60":590.8,"sma_120":514.95},{"date":"2026-08-11","open":578.57,"high":578.6,"low":569.17,"close":572.93,"volume":5028983},{"date":"2026-08-12","open":590.55,"high":590.57,"low":583.79,"close":584.83,"volume":7414056,"rsi_14":51.19,"sma_20":561.53,"sma_60":591.18,"sma_120":517.74},{"date":"2026-08-13","open":586.38,"high":597.95,"low":585.01,"close":589.12,"volume":6785984},{"date":"2026-08-14","open":587.51,"high":590.33,"low":581.87,"close":587.82,"volume":5524295,"rsi_14":61.61,"sma_20":564.11,"sma_60":592.63,"sma_120":520.65},{"date":"2026-08-17","open":593.72,"high":600.37,"low":591.5,"close":594.07,"volume":7700538},{"date":"2026-08-18","open":574.36,"high":577.76,"low":562.63,"close":569.77,"volume":11364389,"rsi_14":71.1,"sma_20":565.15,"sma_60":593.15,"sma_120":523.3},{"date":"2026-08-19","open":575.06,"high":576.84,"low":556.32,"close":560.92,"volume":8713301,"rsi_14":58.5,"sma_20":563.85,"sma_60":592.89,"sma_120":524.54},{"date":"2026-08-20","open":559.38,"high":566.0,"low":557.26,"close":562.65,"volume":6240638,"rsi_14":58.53,"sma_20":562.98,"sma_60":592.23,"sma_120":525.85},{"date":"2026-08-21","open":569.44,"high":569.44,"low":556.1,"close":560.42,"volume":9619330,"rsi_14":55.89,"sma_20":562.94,"sma_60":591.65,"sma_120":527.13},{"date":"2026-08-24","open":554.17,"high":554.17,"low":540.75,"close":546.8,"volume":7743315,"rsi_14":36.89,"sma_20":562.85,"sma_60":590.77,"sma_120":528.43},{"date":"2026-08-25","open":555.38,"high":560.38,"low":550.66,"close":555.82,"volume":6046222,"rsi_14":43.87,"sma_20":564.16,"sma_60":590.05,"sma_120":529.73},{"date":"2026-08-26","open":554.47,"high":557.78,"low":550.54,"close":555.77,"volume":3864963,"rsi_14":42.96,"sma_20":566.74,"sma_60":589.18,"sma_120":531.07},{"date":"2026-08-27","open":569.37,"high":573.21,"low":562.54,"close":573.0,"volume":6566933,"rsi_14":45.88,"sma_20":568.45,"sma_60":588.19,"sma_120":532.67},{"date":"2026-08-28","open":568.72,"high":570.12,"low":552.3,"close":553.11,"volume":6468427,"rsi_14":43.44,"sma_20":569.07,"sma_60":586.78,"sma_120":534.0},{"date":"2026-08-31","open":554.38,"high":558.43,"low":552.79,"close":556.63,"volume":4325053,"rsi_14":43.44,"sma_20":569.63,"sma_60":585.6,"sma_120":535.32},{"date":"2026-09-01","open":546.48,"high":549.88,"low":540.85,"close":545.22,"volume":6195102},{"date":"2026-09-02","open":545.23,"high":553.19,"low":541.72,"close":550.48,"volume":5129884,"rsi_14":34.5,"sma_20":567.15,"sma_60":584.4,"sma_120":537.88},{"date":"2026-09-03","open":546.77,"high":553.74,"low":540.07,"close":552.6,"volume":5623455,"rsi_14":35.97,"sma_20":566.2,"sma_60":583.76,"sma_120":539.26},{"date":"2026-09-04","open":560.5,"high":569.4,"low":557.72,"close":567.01,"volume":9456112,"rsi_14":39.88,"sma_20":565.42,"sma_60":583.69,"sma_120":540.7},{"date":"2026-09-08","open":578.7,"high":580.57,"low":572.0,"close":573.73,"volume":8300280,"rsi_14":51.71,"sma_20":565.63,"sma_60":583.09,"sma_120":542.17},{"date":"2026-09-09","open":569.9,"high":577.57,"low":569.9,"close":574.29,"volume":3467084,"rsi_14":56.2,"sma_20":565.7,"sma_60":582.33,"sma_120":543.68},{"date":"2026-09-10","open":561.54,"high":565.15,"low":557.09,"close":560.28,"volume":6620974},{"date":"2026-09-11","open":568.83,"high":572.8,"low":564.0,"close":568.53,"volume":5204920,"rsi_14":53.22,"sma_20":563.45,"sma_60":580.1,"sma_120":546.59},{"date":"2026-09-14","open":539.99,"high":546.76,"low":537.73,"close":541.5,"volume":10636498,"rsi_14":48.1,"sma_20":561.13,"sma_60":578.72,"sma_120":547.84},{"date":"2026-09-15","open":546.57,"high":548.19,"low":540.11,"close":542.11,"volume":6119372,"rsi_14":44.77,"sma_20":558.53,"sma_60":576.76,"sma_120":549.07},{"date":"2026-09-16","open":549.95,"high":553.17,"low":540.45,"close":545.56,"volume":5998755},{"date":"2026-09-17","open":560.1,"high":561.77,"low":557.56,"close":560.61,"volume":6164160,"rsi_14":45.32,"sma_20":557.31,"sma_60":573.68,"sma_120":551.79},{"date":"2026-09-18","open":562.88,"high":580.81,"low":562.75,"close":573.0,"volume":6296469,"rsi_14":57.97,"sma_20":557.82,"sma_60":572.91,"sma_120":553.44},{"date":"2026-09-21","open":581.89,"high":598.62,"low":578.51,"close":596.03,"volume":9885982,"rsi_14":63.65,"sma_20":559.6,"sma_60":572.23,"sma_120":555.39},{"date":"2026-09-22","open":591.67,"high":608.66,"low":591.01,"close":607.46,"volume":6631117,"rsi_14":71.56,"sma_20":562.64,"sma_60":572.16,"sma_120":557.26},{"date":"2026-09-23","open":604.39,"high":606.28,"low":593.79,"close":601.41,"volume":6116386},{"date":"2026-09-24","open":591.62,"high":602.03,"low":588.92,"close":600.52,"volume":5645417,"rsi_14":66.65,"sma_20":567.15,"sma_60":570.73,"sma_120":560.74},{"date":"2026-09-25","open":605.57,"high":609.66,"low":602.22,"close":606.56,"volume":4660131,"rsi_14":64.59,"sma_20":568.83,"sma_60":570.5,"sma_120":562.49},{"date":"2026-09-28","open":605.29,"high":607.95,"low":591.92,"close":600.01,"volume":5830998},{"date":"2026-09-29","open":609.0,"high":613.27,"low":604.99,"close":606.9,"volume":5671544,"rsi_14":61.51,"sma_20":573.69,"sma_60":570.67,"sma_120":565.69},{"date":"2026-09-30","open":609.76,"high":611.95,"low":606.01,"close":609.0,"volume":4423627},{"date":"2026-10-01","open":610.88,"high":620.91,"low":607.25,"close":617.81,"volume":5111682,"rsi_14":68.91,"sma_20":580.25,"sma_60":571.54,"sma_120":568.69},{"date":"2026-10-02","open":632.27,"high":636.25,"low":628.55,"close":630.6,"volume":7328587,"rsi_14":88.38,"sma_20":584.15,"sma_60":571.92,"sma_120":570.25},{"date":"2026-10-05","open":631.47,"high":634.78,"low":626.96,"close":633.9,"volume":3598665},{"date":"2026-10-06","open":638.38,"high":639.47,"low":631.49,"close":632.5,"volume":5070943,"rsi_14":87.24,"sma_20":590.43,"sma_60":573.09,"sma_120":573.26},{"date":"2026-10-07","open":621.1,"high":625.89,"low":618.78,"close":625.03,"volume":7182886,"rsi_14":79.51,"sma_20":592.97,"sma_60":573.5,"sma_120":574.68},{"date":"2026-10-08","open":615.7,"high":623.13,"low":600.32,"close":607.27,"volume":11203464,"rsi_14":64.96,"sma_20":595.32,"sma_60":573.77,"sma_120":575.87},{"date":"2026-10-09","open":615.14,"high":615.54,"low":601.38,"close":603.33,"volume":5517915,"rsi_14":53.83,"sma_20":597.06,"sma_60":574.35,"sma_120":577.03},{"date":"2026-10-12","open":598.45,"high":598.45,"low":589.22,"close":590.99,"volume":6260160,"rsi_14":41.45,"sma_20":599.53,"sma_60":574.92,"sma_120":578.09},{"date":"2026-10-13","open":578.01,"high":588.68,"low":574.75,"close":588.12,"volume":8033108,"rsi_14":42.87,"sma_20":601.83,"sma_60":575.41,"sma_120":579.01},{"date":"2026-10-14","open":576.49,"high":580.08,"low":563.12,"close":564.74,"volume":11937209,"rsi_14":34.53,"sma_20":602.79,"sma_60":575.09,"sma_120":579.7},{"date":"2026-10-15","open":545.84,"high":560.63,"low":540.59,"close":558.84,"volume":15089967,"rsi_14":29.34,"sma_20":602.7,"sma_60":574.62,"sma_120":580.14},{"date":"2026-10-16","open":551.28,"high":554.68,"low":539.07,"close":539.79,"volume":18387637,"rsi_14":26.48,"sma_20":601.04,"sma_60":573.95,"sma_120":580.42},{"date":"2026-10-19","open":556.73,"high":558.56,"low":547.44,"close":548.46,"volume":8178700,"rsi_14":27.48,"sma_20":598.66,"sma_60":573.74,"sma_120":580.9},{"date":"2026-10-20","open":541.85,"high":553.83,"low":536.23,"close":546.36,"volume":7509896,"rsi_14":25.87,"sma_20":595.61,"sma_60":573.7,"sma_120":581.29},{"date":"2026-10-21","open":556.34,"high":559.19,"low":549.52,"close":556.7,"volume":7735399,"rsi_14":26.73,"sma_20":593.37,"sma_60":574.15,"sma_120":581.7},{"date":"2026-10-22","open":536.48,"high":540.86,"low":520.53,"close":523.35,"volume":15092918,"rsi_14":14.69,"sma_20":589.51,"sma_60":574.47,"sma_120":581.82},{"date":"2026-10-23","open":523.35,"high":527.2,"low":523.35,"close":527.2,"volume":0,"rsi_14":14.69,"sma_20":589.51,"sma_60":574.47,"sma_120":581.82}],"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":"VanEck Semiconductor ETF","phase":"above-fold","symbol_resolved":true}