{"status":"ok","report":{"price_analysis":{"current":478.2,"change_1d":0.5,"change_7d":-3.6,"change_30d":-9.7,"high_30d":596.44,"low_30d":472.21,"position_in_range":5.0,"support":484.63,"resistance":584.02},"summary":"iShares Semiconductor ETF(SOXX)은(는) ICE Semiconductor를 추종하는 ETF입니다, 순자산 $38.37B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 12.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-13.59)가 시그널선(-4.14)을 하회합니다(데드크로스). SMA20 546, SMA60 533 — 혼조세입니다. 볼린저밴드 475~617 (현재 위치 0%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 13","rsi_14":12.811247618421959,"macd":-13.586671234325877,"macd_signal":-4.140826781981856,"sma_20":546.1750000000001,"sma_60":532.9511666666666,"bb_upper":616.8962348591285,"bb_lower":475.45376514087167,"atr_14":19.137464285714305},"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":"F","percentile":24,"summary":"RSI 13","metrics":[{"name":"RSI (14)","value":12.8,"unit":"","percentile":13,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.7,"unit":"%","percentile":30,"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 13 (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 13 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.2892,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.29,"summary":"배당수익률 0.29%","metrics":[{"name":"배당수익률","value":0.29,"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":"2026-10-23T22:09:50.392769+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"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"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"ICE Semiconductor","issuer":"iShares","category":"Technology","expense_ratio":0.34,"aum":38373491000.0,"aum_display":"$38.37B","dividend_yield":0.29,"tracking_error":null,"holdings":[{"ticker":"MU","name":"Micron Technology Inc","weight":11.62},{"ticker":"AMD","name":"Advanced Micro Devices Inc","weight":9.49},{"ticker":"AVGO","name":"Broadcom Inc","weight":6.9},{"ticker":"INTC","name":"Intel Corp","weight":6.2},{"ticker":"MRVL","name":"Marvell Technology Inc","weight":6.19},{"ticker":"NVDA","name":"NVIDIA Corp","weight":5.88},{"ticker":"AMAT","name":"Applied Materials Inc","weight":4.45},{"ticker":"QCOM","name":"Qualcomm Inc","weight":4.35},{"ticker":"TXN","name":"Texas Instruments Inc","weight":3.56},{"ticker":"NXPI","name":"NXP Semiconductors NV","weight":3.49}],"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":478.2,"change_pct":0.53,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":34.0701},{"date":"2016-10-25","close":34.0398},{"date":"2016-10-26","close":33.9912},{"date":"2016-10-27","close":33.8333},{"date":"2016-10-28","close":33.6299},{"date":"2016-10-31","close":33.812},{"date":"2016-11-01","close":33.5114},{"date":"2016-11-02","close":33.2898},{"date":"2016-11-03","close":33.2321},{"date":"2016-11-04","close":33.0226},{"date":"2016-11-07","close":33.9517},{"date":"2016-11-08","close":34.0215},{"date":"2016-11-09","close":33.8606},{"date":"2016-11-10","close":33.1289},{"date":"2016-11-11","close":34.398},{"date":"2016-11-14","close":34.2189},{"date":"2016-11-15","close":34.8596},{"date":"2016-11-16","close":35.2603},{"date":"2016-11-17","close":35.6399},{"date":"2016-11-18","close":35.898},{"date":"2016-11-21","close":36.1378},{"date":"2016-11-22","close":36.5234},{"date":"2016-11-23","close":36.569},{"date":"2016-11-25","close":36.6327},{"date":"2016-11-28","close":36.5234},{"date":"2016-11-29","close":36.4566},{"date":"2016-11-30","close":36.2471},{"date":"2016-12-01","close":34.477},{"date":"2016-12-02","close":34.9021},{"date":"2016-12-05","close":35.3271},{"date":"2016-12-06","close":35.816},{"date":"2016-12-07","close":36.5538},{"date":"2016-12-08","close":36.8726},{"date":"2016-12-09","close":36.7481},{"date":"2016-12-12","close":36.4597},{"date":"2016-12-13","close":36.8848},{"date":"2016-12-14","close":36.8514},{"date":"2016-12-15","close":37.4799},{"date":"2016-12-16","close":37.1003},{"date":"2016-12-19","close":37.4677},{"date":"2016-12-20","close":37.826},{"date":"2016-12-21","close":37.826},{"date":"2016-12-22","close":38.0086},{"date":"2016-12-23","close":38.2034},{"date":"2016-12-27","close":38.6751},{"date":"2016-12-28","close":37.9417},{"date":"2016-12-29","close":37.9356},{"date":"2016-12-30","close":37.3482},{"date":"2017-01-03","close":37.3482},{"date":"2017-01-04","close":37.4517},{"date":"2017-01-05","close":37.1321},{"date":"2017-01-06","close":37.4273},{"date":"2017-01-09","close":37.823},{"date":"2017-01-10","close":38.0056},{"date":"2017-01-11","close":38.1364},{"date":"2017-01-12","close":37.8169},{"date":"2017-01-13","close":38.0634},{"date":"2017-01-17","close":37.4517},{"date":"2017-01-18","close":37.963},{"date":"2017-01-19","close":37.7925},{"date":"2017-01-20","close":38.2795},{"date":"2017-01-23","close":38.0451},{"date":"2017-01-24","close":38.7816},{"date":"2017-01-25","close":39.3568},{"date":"2017-01-26","close":39.1346},{"date":"2017-01-27","close":39.6216},{"date":"2017-01-30","close":39.4238},{"date":"2017-01-31","close":38.9125},{"date":"2017-02-01","close":39.5303},{"date":"2017-02-02","close":39.512},{"date":"2017-02-03","close":39.7159},{"date":"2017-02-06","close":39.8559},{"date":"2017-02-07","close":40.002},{"date":"2017-02-08","close":40.0781},{"date":"2017-02-09","close":39.7281},{"date":"2017-02-10","close":39.7038},{"date":"2017-02-13","close":39.7859},{"date":"2017-02-14","close":39.6764},{"date":"2017-02-15","close":39.9837},{"date":"2017-02-16","close":40.0477},{"date":"2017-02-17","close":40.2546},{"date":"2017-02-21","close":40.8237},{"date":"2017-02-22","close":40.8328},{"date":"2017-02-23","close":40.1694},{"date":"2017-02-24","close":40.142},{"date":"2017-02-27","close":40.5255},{"date":"2017-02-28","close":40.0081},{"date":"2017-03-01","close":40.632},{"date":"2017-03-02","close":40.215},{"date":"2017-03-03","close":40.1937},{"date":"2017-03-06","close":40.215},{"date":"2017-03-07","close":40.3033},{"date":"2017-03-08","close":40.3976},{"date":"2017-03-09","close":40.4768},{"date":"2017-03-10","close":40.9394},{"date":"2017-03-13","close":41.2468},{"date":"2017-03-14","close":41.125},{"date":"2017-03-15","close":41.4507},{"date":"2017-03-16","close":41.408},{"date":"2017-03-17","close":41.4933},{"date":"2017-03-20","close":41.8006},{"date":"2017-03-21","close":40.8207},{"date":"2017-03-22","close":41.2528},{"date":"2017-03-23","close":41.1615},{"date":"2017-03-24","close":41.4615},{"date":"2017-03-27","close":41.5225},{"date":"2017-03-28","close":41.6537},{"date":"2017-03-29","close":41.553},{"date":"2017-03-30","close":41.7666},{"date":"2017-03-31","close":41.7697},{"date":"2017-04-03","close":41.5042},{"date":"2017-04-04","close":41.2967},{"date":"2017-04-05","close":41.0099},{"date":"2017-04-06","close":41.074},{"date":"2017-04-07","close":41.2509},{"date":"2017-04-10","close":40.9336},{"date":"2017-04-11","close":40.6041},{"date":"2017-04-12","close":39.9053},{"date":"2017-04-13","close":39.6398},{"date":"2017-04-17","close":40.1342},{"date":"2017-04-18","close":40.3203},{"date":"2017-04-19","close":40.5308},{"date":"2017-04-20","close":41.1716},{"date":"2017-04-21","close":40.9977},{"date":"2017-04-24","close":41.5866},{"date":"2017-04-25","close":42.0107},{"date":"2017-04-26","close":41.6659},{"date":"2017-04-27","close":42.2518},{"date":"2017-04-28","close":41.5317},{"date":"2017-05-01","close":41.9436},{"date":"2017-05-02","close":41.5012},{"date":"2017-05-03","close":41.6446},{"date":"2017-05-04","close":41.614},{"date":"2017-05-05","close":41.7788},{"date":"2017-05-08","close":41.614},{"date":"2017-05-09","close":42.026},{"date":"2017-05-10","close":42.917},{"date":"2017-05-11","close":43.0726},{"date":"2017-05-12","close":43.1946},{"date":"2017-05-15","close":43.8629},{"date":"2017-05-16","close":44.4914},{"date":"2017-05-17","close":42.5722},{"date":"2017-05-18","close":43.3655},{"date":"2017-05-19","close":43.8446},{"date":"2017-05-22","close":44.3236},{"date":"2017-05-23","close":44.1466},{"date":"2017-05-24","close":44.4335},{"date":"2017-05-25","close":44.6593},{"date":"2017-05-26","close":44.8637},{"date":"2017-05-30","close":45.1627},{"date":"2017-05-31","close":45.1566},{"date":"2017-06-01","close":45.2024},{"date":"2017-06-02","close":45.6632},{"date":"2017-06-05","close":45.773},{"date":"2017-06-06","close":45.9225},{"date":"2017-06-07","close":46.2643},{"date":"2017-06-08","close":47.1095},{"date":"2017-06-09","close":45.1292},{"date":"2017-06-12","close":44.8698},{"date":"2017-06-13","close":45.1749},{"date":"2017-06-14","close":44.702},{"date":"2017-06-15","close":44.348},{"date":"2017-06-16","close":44.1711},{"date":"2017-06-19","close":45.0102},{"date":"2017-06-20","close":44.5037},{"date":"2017-06-21","close":45.0193},{"date":"2017-06-22","close":44.9156},{"date":"2017-06-23","close":45.0498},{"date":"2017-06-26","close":44.6623},{"date":"2017-06-27","close":43.4694},{"date":"2017-06-28","close":44.2219},{"date":"2017-06-29","close":43.1207},{"date":"2017-06-30","close":42.8851},{"date":"2017-07-03","close":42.2978},{"date":"2017-07-05","close":43.1635},{"date":"2017-07-06","close":42.9738},{"date":"2017-07-07","close":43.6988},{"date":"2017-07-10","close":44.2035},{"date":"2017-07-11","close":44.5705},{"date":"2017-07-12","close":45.2833},{"date":"2017-07-13","close":45.1426},{"date":"2017-07-14","close":45.7482},{"date":"2017-07-17","close":45.5616},{"date":"2017-07-18","close":45.7023},{"date":"2017-07-19","close":46.1244},{"date":"2017-07-20","close":46.259},{"date":"2017-07-21","close":45.8645},{"date":"2017-07-24","close":45.7268},{"date":"2017-07-25","close":45.687},{"date":"2017-07-26","close":46.1887},{"date":"2017-07-27","close":45.4852},{"date":"2017-07-28","close":45.3108},{"date":"2017-07-31","close":44.959},{"date":"2017-08-01","close":45.2374},{"date":"2017-08-02","close":44.9101},{"date":"2017-08-03","close":44.7419},{"date":"2017-08-04","close":44.7602},{"date":"2017-08-07","close":45.531},{"date":"2017-08-08","close":45.3995},{"date":"2017-08-09","close":45.2466},{"date":"2017-08-10","close":43.9833},{"date":"2017-08-11","close":44.231},{"date":"2017-08-14","close":45.3567},{"date":"2017-08-15","close":45.4699},{"date":"2017-08-16","close":45.5433},{"date":"2017-08-17","close":44.3932},{"date":"2017-08-18","close":44.4604},{"date":"2017-08-21","close":44.1301},{"date":"2017-08-22","close":44.8581},{"date":"2017-08-23","close":45.0477},{"date":"2017-08-24","close":45.0539},{"date":"2017-08-25","close":44.8367},{"date":"2017-08-28","close":44.9713},{"date":"2017-08-29","close":45.0416},{"date":"2017-08-30","close":45.8124},{"date":"2017-08-31","close":46.2652},{"date":"2017-09-01","close":46.467},{"date":"2017-09-05","close":45.8308},{"date":"2017-09-06","close":45.9042},{"date":"2017-09-07","close":45.9838},{"date":"2017-09-08","close":45.4423},{"date":"2017-09-11","close":46.308},{"date":"2017-09-12","close":46.516},{"date":"2017-09-13","close":46.6078},{"date":"2017-09-14","close":46.7913},{"date":"2017-09-15","close":47.608},{"date":"2017-09-18","close":48.232},{"date":"2017-09-19","close":48.3849},{"date":"2017-09-20","close":47.7181},{"date":"2017-09-21","close":47.5132},{"date":"2017-09-22","close":47.7548},{"date":"2017-09-25","close":46.8341},{"date":"2017-09-26","close":46.7601},{"date":"2017-09-27","close":47.8926},{"date":"2017-09-28","close":48.2455},{"date":"2017-09-29","close":48.6628},{"date":"2017-10-02","close":48.9881},{"date":"2017-10-03","close":49.1232},{"date":"2017-10-04","close":49.2367},{"date":"2017-10-05","close":49.2797},{"date":"2017-10-06","close":49.473},{"date":"2017-10-09","close":49.8505},{"date":"2017-10-10","close":50.1297},{"date":"2017-10-11","close":50.4735},{"date":"2017-10-12","close":50.3139},{"date":"2017-10-13","close":50.6361},{"date":"2017-10-16","close":50.8755},{"date":"2017-10-17","close":50.8325},{"date":"2017-10-18","close":51.0044},{"date":"2017-10-19","close":50.8755},{"date":"2017-10-20","close":51.1363},{"date":"2017-10-23","close":51.388},{"date":"2017-10-24","close":51.747},{"date":"2017-10-25","close":51.0688},{"date":"2017-10-26","close":51.3696},{"date":"2017-10-27","close":52.4437},{"date":"2017-10-30","close":52.5848},{"date":"2017-10-31","close":53.0053},{"date":"2017-11-01","close":52.8119},{"date":"2017-11-02","close":53.0728},{"date":"2017-11-03","close":54.0118},{"date":"2017-11-06","close":54.776},{"date":"2017-11-07","close":54.7269},{"date":"2017-11-08","close":54.9018},{"date":"2017-11-09","close":53.8032},{"date":"2017-11-10","close":54.1592},{"date":"2017-11-13","close":54.3157},{"date":"2017-11-14","close":54.2666},{"date":"2017-11-15","close":53.7786},{"date":"2017-11-16","close":54.5796},{"date":"2017-11-17","close":54.3402},{"date":"2017-11-20","close":54.9877},{"date":"2017-11-21","close":55.6169},{"date":"2017-11-22","close":55.2793},{"date":"2017-11-24","close":55.7764},{"date":"2017-11-27","close":55.0767},{"date":"2017-11-28","close":55.1013},{"date":"2017-11-29","close":52.6738},{"date":"2017-11-30","close":52.9562},{"date":"2017-12-01","close":52.3823},{"date":"2017-12-04","close":51.1241},{"date":"2017-12-05","close":51.1639},{"date":"2017-12-06","close":51.3297},{"date":"2017-12-07","close":51.8299},{"date":"2017-12-08","close":51.5629},{"date":"2017-12-11","close":51.8729},{"date":"2017-12-12","close":51.3665},{"date":"2017-12-13","close":51.3573},{"date":"2017-12-14","close":51.3051},{"date":"2017-12-15","close":52.1092},{"date":"2017-12-18","close":53.2262},{"date":"2017-12-19","close":53.17},{"date":"2017-12-20","close":53.5573},{"date":"2017-12-21","close":52.9916},{"date":"2017-12-22","close":52.9609},{"date":"2017-12-26","close":52.4321},{"date":"2017-12-27","close":52.6012},{"date":"2017-12-28","close":52.7488},{"date":"2017-12-29","close":52.2076},{"date":"2018-01-02","close":53.5753},{"date":"2018-01-03","close":54.5121},{"date":"2018-01-04","close":54.8193},{"date":"2018-01-05","close":55.1326},{"date":"2018-01-08","close":55.5657},{"date":"2018-01-09","close":55.0189},{"date":"2018-01-10","close":54.3585},{"date":"2018-01-11","close":54.6841},{"date":"2018-01-12","close":54.979},{"date":"2018-01-16","close":55.1602},{"date":"2018-01-17","close":56.7605},{"date":"2018-01-18","close":57.0155},{"date":"2018-01-19","close":57.0739},{"date":"2018-01-22","close":57.4977},{"date":"2018-01-23","close":57.9585},{"date":"2018-01-24","close":56.6315},{"date":"2018-01-25","close":55.6486},{"date":"2018-01-26","close":57.4271},{"date":"2018-01-29","close":57.3442},{"date":"2018-01-30","close":56.2046},{"date":"2018-01-31","close":56.6623},{"date":"2018-02-01","close":56.3827},{"date":"2018-02-02","close":54.8654},{"date":"2018-02-05","close":52.2821},{"date":"2018-02-06","close":54.1742},{"date":"2018-02-07","close":53.0132},{"date":"2018-02-08","close":50.7862},{"date":"2018-02-09","close":52.2483},{"date":"2018-02-12","close":53.2528},{"date":"2018-02-13","close":53.1913},{"date":"2018-02-14","close":54.4384},{"date":"2018-02-15","close":55.0865},{"date":"2018-02-16","close":54.8899},{"date":"2018-02-20","close":55.8606},{"date":"2018-02-21","close":55.2186},{"date":"2018-02-22","close":55.0957},{"date":"2018-02-23","close":56.2752},{"date":"2018-02-26","close":57.4885},{"date":"2018-02-27","close":57.2981},{"date":"2018-02-28","close":56.7882},{"date":"2018-03-01","close":55.8913},{"date":"2018-03-02","close":56.8404},{"date":"2018-03-05","close":57.3503},{"date":"2018-03-06","close":58.2134},{"date":"2018-03-07","close":58.4008},{"date":"2018-03-08","close":58.453},{"date":"2018-03-09","close":59.6663},{"date":"2018-03-12","close":60.2991},{"date":"2018-03-13","close":59.3684},{"date":"2018-03-14","close":59.3622},{"date":"2018-03-15","close":59.3161},{"date":"2018-03-16","close":59.2916},{"date":"2018-03-19","close":58.1612},{"date":"2018-03-20","close":58.5882},{"date":"2018-03-21","close":58.6987},{"date":"2018-03-22","close":57.1554},{"date":"2018-03-23","close":55.2533},{"date":"2018-03-26","close":57.5586},{"date":"2018-03-27","close":55.441},{"date":"2018-03-28","close":54.2407},{"date":"2018-03-29","close":55.4164},{"date":"2018-04-02","close":53.2988},{"date":"2018-04-03","close":54.3084},{"date":"2018-04-04","close":55.007},{"date":"2018-04-05","close":54.4438},{"date":"2018-04-06","close":52.7972},{"date":"2018-04-09","close":53.1296},{"date":"2018-04-10","close":54.8285},{"date":"2018-04-11","close":54.8501},{"date":"2018-04-12","close":55.8842},{"date":"2018-04-13","close":55.4718},{"date":"2018-04-16","close":55.5703},{"date":"2018-04-17","close":56.6229},{"date":"2018-04-18","close":56.0658},{"date":"2018-04-19","close":53.6405},{"date":"2018-04-20","close":53.0065},{"date":"2018-04-23","close":52.3016},{"date":"2018-04-24","close":51.88},{"date":"2018-04-25","close":51.8153},{"date":"2018-04-26","close":52.8741},{"date":"2018-04-27","close":52.5048},{"date":"2018-04-30","close":51.9292},{"date":"2018-05-01","close":52.7818},{"date":"2018-05-02","close":52.5479},{"date":"2018-05-03","close":52.8618},{"date":"2018-05-04","close":54.1022},{"date":"2018-05-07","close":54.6254},{"date":"2018-05-08","close":54.9486},{"date":"2018-05-09","close":55.7857},{"date":"2018-05-10","close":56.8014},{"date":"2018-05-11","close":56.3859},{"date":"2018-05-14","close":57.0753},{"date":"2018-05-15","close":56.4567},{"date":"2018-05-16","close":57.1831},{"date":"2018-05-17","close":57.0169},{"date":"2018-05-18","close":56.2012},{"date":"2018-05-21","close":56.7645},{"date":"2018-05-22","close":57.0815},{"date":"2018-05-23","close":57.3893},{"date":"2018-05-24","close":57.6201},{"date":"2018-05-25","close":58.0849},{"date":"2018-05-29","close":57.734},{"date":"2018-05-30","close":58.1095},{"date":"2018-05-31","close":57.6878},{"date":"2018-06-01","close":59.0021},{"date":"2018-06-04","close":59.4699},{"date":"2018-06-05","close":59.7531},{"date":"2018-06-06","close":60.1316},{"date":"2018-06-07","close":59.5961},{"date":"2018-06-08","close":59.0636},{"date":"2018-06-11","close":58.9497},{"date":"2018-06-12","close":59.2545},{"date":"2018-06-13","close":59.1652},{"date":"2018-06-14","close":59.5191},{"date":"2018-06-15","close":59.4668},{"date":"2018-06-18","close":58.8943},{"date":"2018-06-19","close":58.248},{"date":"2018-06-20","close":58.5281},{"date":"2018-06-21","close":57.8017},{"date":"2018-06-22","close":57.3431},{"date":"2018-06-25","close":55.6565},{"date":"2018-06-26","close":55.8536},{"date":"2018-06-27","close":54.5194},{"date":"2018-06-28","close":54.9332},{"date":"2018-06-29","close":55.0475},{"date":"2018-07-02","close":55.3934},{"date":"2018-07-03","close":54.3835},{"date":"2018-07-05","close":55.8381},{"date":"2018-07-06","close":56.5237},{"date":"2018-07-09","close":56.8851},{"date":"2018-07-10","close":57.4873},{"date":"2018-07-11","close":56.0111},{"date":"2018-07-12","close":56.3879},{"date":"2018-07-13","close":56.184},{"date":"2018-07-16","close":56.1068},{"date":"2018-07-17","close":56.9129},{"date":"2018-07-18","close":57.3514},{"date":"2018-07-19","close":57.2248},{"date":"2018-07-20","close":56.9561},{"date":"2018-07-23","close":57.0333},{"date":"2018-07-24","close":56.4126},{"date":"2018-07-25","close":56.6257},{"date":"2018-07-26","close":57.7313},{"date":"2018-07-27","close":57.475},{"date":"2018-07-30","close":56.9129},{"date":"2018-07-31","close":57.2897},{"date":"2018-08-01","close":57.2063},{"date":"2018-08-02","close":57.7684},{"date":"2018-08-03","close":57.8888},{"date":"2018-08-06","close":58.2378},{"date":"2018-08-07","close":58.7011},{"date":"2018-08-08","close":58.8369},{"date":"2018-08-09","close":58.2563},{"date":"2018-08-10","close":56.811},{"date":"2018-08-13","close":56.8943},{"date":"2018-08-14","close":56.7801},{"date":"2018-08-15","close":55.9925},{"date":"2018-08-16","close":55.9215},{"date":"2018-08-17","close":55.5046},{"date":"2018-08-20","close":55.4552},{"date":"2018-08-21","close":56.5361},{"date":"2018-08-22","close":56.8017},{"date":"2018-08-23","close":56.8666},{"date":"2018-08-24","close":57.6912},{"date":"2018-08-27","close":58.6084},{"date":"2018-08-28","close":58.8339},{"date":"2018-08-29","close":58.9883},{"date":"2018-08-30","close":58.4602},{"date":"2018-08-31","close":58.7783},{"date":"2018-09-04","close":59.2508},{"date":"2018-09-05","close":58.9636},{"date":"2018-09-06","close":57.4008},{"date":"2018-09-07","close":57.163},{"date":"2018-09-10","close":57.7684},{"date":"2018-09-11","close":57.2094},{"date":"2018-09-12","close":56.5484},{"date":"2018-09-13","close":57.1939},{"date":"2018-09-14","close":57.8363},{"date":"2018-09-17","close":57.0302},{"date":"2018-09-18","close":57.5213},{"date":"2018-09-19","close":57.6109},{"date":"2018-09-20","close":58.3088},{"date":"2018-09-21","close":58.1513},{"date":"2018-09-24","close":58.3521},{"date":"2018-09-25","close":57.4225},{"date":"2018-09-26","close":56.8315},{"date":"2018-09-27","close":57.0456},{"date":"2018-09-28","close":57.4054},{"date":"2018-10-01","close":57.6039},{"date":"2018-10-02","close":57.6039},{"date":"2018-10-03","close":57.6567},{"date":"2018-10-04","close":56.6361},{"date":"2018-10-05","close":55.2959},{"date":"2018-10-08","close":54.6786},{"date":"2018-10-09","close":54.6166},{"date":"2018-10-10","close":52.2062},{"date":"2018-10-11","close":51.685},{"date":"2018-10-12","close":52.625},{"date":"2018-10-15","close":52.1938},{"date":"2018-10-16","close":53.8938},{"date":"2018-10-17","close":53.6797},{"date":"2018-10-18","close":52.3365},{"date":"2018-10-19","close":51.5516},{"date":"2018-10-22","close":51.8681},{"date":"2018-10-23","close":51.5982},{"date":"2018-10-24","close":48.2137},{"date":"2018-10-25","close":49.2902},{"date":"2018-10-26","close":48.434},{"date":"2018-10-29","close":47.9283},{"date":"2018-10-30","close":49.9199},{"date":"2018-10-31","close":50.5527},{"date":"2018-11-01","close":52.9259},{"date":"2018-11-02","close":52.1286},{"date":"2018-11-05","close":51.654},{"date":"2018-11-06","close":52.2558},{"date":"2018-11-07","close":52.8483},{"date":"2018-11-08","close":52.7056},{"date":"2018-11-09","close":51.7005},{"date":"2018-11-12","close":49.3925},{"date":"2018-11-13","close":50.0719},{"date":"2018-11-14","close":50.2922},{"date":"2018-11-15","close":51.9921},{"date":"2018-11-16","close":51.3655},{"date":"2018-11-19","close":49.4018},{"date":"2018-11-20","close":49.4639},{"date":"2018-11-21","close":49.6686},{"date":"2018-11-23","close":49.6966},{"date":"2018-11-26","close":50.5962},{"date":"2018-11-27","close":50.6706},{"date":"2018-11-28","close":51.8557},{"date":"2018-11-29","close":51.4772},{"date":"2018-11-30","close":52.1938},{"date":"2018-12-03","close":53.5649},{"date":"2018-12-04","close":51.0026},{"date":"2018-12-06","close":50.742},{"date":"2018-12-07","close":48.8497},{"date":"2018-12-10","close":49.4763},{"date":"2018-12-11","close":49.7927},{"date":"2018-12-12","close":50.5},{"date":"2018-12-13","close":50.3945},{"date":"2018-12-14","close":49.681},{"date":"2018-12-17","close":49.0386},{"date":"2018-12-18","close":49.6852},{"date":"2018-12-19","close":47.5712},{"date":"2018-12-20","close":47.2417},{"date":"2018-12-21","close":46.4396},{"date":"2018-12-24","close":45.0779},{"date":"2018-12-26","close":47.7826},{"date":"2018-12-27","close":48.0966},{"date":"2018-12-28","close":48.4417},{"date":"2018-12-31","close":48.7805},{"date":"2019-01-02","close":49.0945},{"date":"2019-01-03","close":46.2313},{"date":"2019-01-04","close":48.3173},{"date":"2019-01-07","close":49.2096},{"date":"2019-01-08","close":48.9951},{"date":"2019-01-09","close":50.2541},{"date":"2019-01-10","close":50.6987},{"date":"2019-01-11","close":51.2427},{"date":"2019-01-14","close":50.4096},{"date":"2019-01-15","close":50.5557},{"date":"2019-01-16","close":50.0925},{"date":"2019-01-17","close":50.5557},{"date":"2019-01-18","close":51.8707},{"date":"2019-01-22","close":50.3785},{"date":"2019-01-23","close":50.0241},{"date":"2019-01-24","close":52.9308},{"date":"2019-01-25","close":54.0282},{"date":"2019-01-28","close":52.9619},{"date":"2019-01-29","close":52.1971},{"date":"2019-01-30","close":53.7111},{"date":"2019-01-31","close":53.6863},{"date":"2019-02-01","close":54.3298},{"date":"2019-02-04","close":54.6034},{"date":"2019-02-05","close":54.8521},{"date":"2019-02-06","close":56.3288},{"date":"2019-02-07","close":55.107},{"date":"2019-02-08","close":55.0106},{"date":"2019-02-11","close":55.2811},{"date":"2019-02-12","close":56.45},{"date":"2019-02-13","close":56.6303},{"date":"2019-02-14","close":56.7827},{"date":"2019-02-15","close":57.0749},{"date":"2019-02-19","close":56.9972},{"date":"2019-02-20","close":57.4821},{"date":"2019-02-21","close":57.0562},{"date":"2019-02-22","close":57.6687},{"date":"2019-02-25","close":58.1443},{"date":"2019-02-26","close":57.7806},{"date":"2019-02-27","close":57.0873},{"date":"2019-02-28","close":57.1215},{"date":"2019-03-01","close":57.6283},{"date":"2019-03-04","close":57.6345},{"date":"2019-03-05","close":57.4138},{"date":"2019-03-06","close":56.4656},{"date":"2019-03-07","close":55.8562},{"date":"2019-03-08","close":55.8065},{"date":"2019-03-11","close":57.106},{"date":"2019-03-12","close":57.3205},{"date":"2019-03-13","close":57.5505},{"date":"2019-03-14","close":57.2365},{"date":"2019-03-15","close":58.8967},{"date":"2019-03-18","close":58.8065},{"date":"2019-03-19","close":59.5682},{"date":"2019-03-20","close":59.0116},{"date":"2019-03-21","close":61.0503},{"date":"2019-03-22","close":59.3295},{"date":"2019-03-25","close":58.5876},{"date":"2019-03-26","close":59.1487},{"date":"2019-03-27","close":58.3195},{"date":"2019-03-28","close":58.2229},{"date":"2019-03-29","close":59.0864},{"date":"2019-04-01","close":60.5609},{"date":"2019-04-02","close":60.6513},{"date":"2019-04-03","close":61.9918},{"date":"2019-04-04","close":62.1258},{"date":"2019-04-05","close":62.5747},{"date":"2019-04-08","close":62.7212},{"date":"2019-04-09","close":62.0697},{"date":"2019-04-10","close":62.5498},{"date":"2019-04-11","close":62.4968},{"date":"2019-04-12","close":63.3634},{"date":"2019-04-15","close":62.8927},{"date":"2019-04-16","close":64.9065},{"date":"2019-04-17","close":65.982},{"date":"2019-04-18","close":65.9913},{"date":"2019-04-22","close":65.9414},{"date":"2019-04-23","close":66.621},{"date":"2019-04-24","close":67.2383},{"date":"2019-04-25","close":66.0568},{"date":"2019-04-26","close":65.5113},{"date":"2019-04-29","close":65.4333},{"date":"2019-04-30","close":65.9508},{"date":"2019-05-01","close":65.424},{"date":"2019-05-02","close":66.0537},{"date":"2019-05-03","close":66.5712},{"date":"2019-05-06","close":65.4863},{"date":"2019-05-07","close":63.8746},{"date":"2019-05-08","close":63.3291},{"date":"2019-05-09","close":62.6308},{"date":"2019-05-10","close":62.7212},{"date":"2019-05-13","close":59.7878},{"date":"2019-05-14","close":61.1657},{"date":"2019-05-15","close":61.6364},{"date":"2019-05-16","close":60.6638},{"date":"2019-05-17","close":59.4823},{"date":"2019-05-20","close":57.11},{"date":"2019-05-21","close":58.279},{"date":"2019-05-22","close":57.0476},{"date":"2019-05-23","close":56.1592},{"date":"2019-05-24","close":55.6698},{"date":"2019-05-28","close":55.1928},{"date":"2019-05-29","close":55.3923},{"date":"2019-05-30","close":55.8599},{"date":"2019-05-31","close":55.0276},{"date":"2019-06-03","close":55.1585},{"date":"2019-06-04","close":57.5713},{"date":"2019-06-05","close":57.1567},{"date":"2019-06-06","close":57.9485},{"date":"2019-06-07","close":58.6032},{"date":"2019-06-10","close":60.0309},{"date":"2019-06-11","close":60.271},{"date":"2019-06-12","close":58.8713},{"date":"2019-06-13","close":59.155},{"date":"2019-06-14","close":57.6649},{"date":"2019-06-17","close":57.2401},{"date":"2019-06-18","close":59.7161},{"date":"2019-06-19","close":59.8351},{"date":"2019-06-20","close":60.339},{"date":"2019-06-21","close":59.9947},{"date":"2019-06-24","close":60.0573},{"date":"2019-06-25","close":59.2278},{"date":"2019-06-26","close":61.1404},{"date":"2019-06-27","close":62.0294},{"date":"2019-06-28","close":62.1076},{"date":"2019-07-01","close":63.6728},{"date":"2019-07-02","close":62.8777},{"date":"2019-07-03","close":62.5897},{"date":"2019-07-05","close":62.2328},{"date":"2019-07-08","close":61.7508},{"date":"2019-07-09","close":62.1358},{"date":"2019-07-10","close":62.6367},{"date":"2019-07-11","close":62.8119},{"date":"2019-07-12","close":63.9545},{"date":"2019-07-15","close":64.5148},{"date":"2019-07-16","close":63.8293},{"date":"2019-07-17","close":64.0202},{"date":"2019-07-18","close":64.9468},{"date":"2019-07-19","close":64.8717},{"date":"2019-07-22","close":66.1113},{"date":"2019-07-23","close":66.9596},{"date":"2019-07-24","close":69.0005},{"date":"2019-07-25","close":67.8423},{"date":"2019-07-26","close":67.8235},{"date":"2019-07-29","close":68.0082},{"date":"2019-07-30","close":67.8548},{"date":"2019-07-31","close":65.6041},{"date":"2019-08-01","close":64.3082},{"date":"2019-08-02","close":63.3597},{"date":"2019-08-05","close":60.6239},{"date":"2019-08-06","close":61.3971},{"date":"2019-08-07","close":61.7852},{"date":"2019-08-08","close":63.4975},{"date":"2019-08-09","close":62.3894},{"date":"2019-08-12","close":61.5724},{"date":"2019-08-13","close":63.391},{"date":"2019-08-14","close":61.4409},{"date":"2019-08-15","close":61.3282},{"date":"2019-08-16","close":62.9622},{"date":"2019-08-19","close":64.1204},{"date":"2019-08-20","close":63.8825},{"date":"2019-08-21","close":64.4053},{"date":"2019-08-22","close":64.4053},{"date":"2019-08-23","close":61.6068},{"date":"2019-08-26","close":62.1295},{"date":"2019-08-27","close":61.8979},{"date":"2019-08-28","close":62.2892},{"date":"2019-08-29","close":63.7855},{"date":"2019-08-30","close":64.086},{"date":"2019-09-03","close":63.0311},{"date":"2019-09-04","close":64.7245},{"date":"2019-09-05","close":66.7154},{"date":"2019-09-06","close":66.8938},{"date":"2019-09-09","close":67.138},{"date":"2019-09-10","close":67.4385},{"date":"2019-09-11","close":68.4496},{"date":"2019-09-12","close":68.6029},{"date":"2019-09-13","close":68.4652},{"date":"2019-09-16","close":68.0238},{"date":"2019-09-17","close":68.1741},{"date":"2019-09-18","close":68.2993},{"date":"2019-09-19","close":67.8517},{"date":"2019-09-20","close":66.6027},{"date":"2019-09-23","close":67.3884},{"date":"2019-09-24","close":66.2803},{"date":"2019-09-25","close":67.3903},{"date":"2019-09-26","close":67.4752},{"date":"2019-09-27","close":65.8967},{"date":"2019-09-30","close":66.4784},{"date":"2019-10-01","close":65.8558},{"date":"2019-10-02","close":64.8936},{"date":"2019-10-03","close":66.035},{"date":"2019-10-04","close":67.1325},{"date":"2019-10-07","close":66.7394},{"date":"2019-10-08","close":64.6735},{"date":"2019-10-09","close":65.73},{"date":"2019-10-10","close":66.3715},{"date":"2019-10-11","close":67.9375},{"date":"2019-10-14","close":67.928},{"date":"2019-10-15","close":69.4217},{"date":"2019-10-16","close":68.4375},{"date":"2019-10-17","close":68.5538},{"date":"2019-10-18","close":67.8274},{"date":"2019-10-21","close":69.1638},{"date":"2019-10-22","close":68.5601},{"date":"2019-10-23","close":67.2394},{"date":"2019-10-24","close":68.9028},{"date":"2019-10-25","close":70.343},{"date":"2019-10-28","close":71.6229},{"date":"2019-10-29","close":70.8808},{"date":"2019-10-30","close":70.9059},{"date":"2019-10-31","close":70.5474},{"date":"2019-11-01","close":72.1669},{"date":"2019-11-04","close":73.7737},{"date":"2019-11-05","close":73.8146},{"date":"2019-11-06","close":73.3209},{"date":"2019-11-07","close":73.7643},{"date":"2019-11-08","close":74.1353},{"date":"2019-11-11","close":73.8303},{"date":"2019-11-12","close":73.9813},{"date":"2019-11-13","close":74.0599},{"date":"2019-11-14","close":73.8146},{"date":"2019-11-15","close":74.4907},{"date":"2019-11-18","close":74.3209},{"date":"2019-11-19","close":73.9498},{"date":"2019-11-20","close":73.0788},{"date":"2019-11-21","close":72.2989},{"date":"2019-11-22","close":72.2235},{"date":"2019-11-25","close":73.9561},{"date":"2019-11-26","close":73.6794},{"date":"2019-11-27","close":74.2108},{"date":"2019-11-29","close":73.4152},{"date":"2019-12-02","close":72.2864},{"date":"2019-12-03","close":71.1669},{"date":"2019-12-04","close":72.2926},{"date":"2019-12-05","close":72.6543},{"date":"2019-12-06","close":73.7045},{"date":"2019-12-09","close":73.3681},{"date":"2019-12-10","close":73.6794},{"date":"2019-12-11","close":75.1888},{"date":"2019-12-12","close":77.2264},{"date":"2019-12-13","close":76.8868},{"date":"2019-12-16","close":77.62},{"date":"2019-12-17","close":77.9702},{"date":"2019-12-18","close":77.9292},{"date":"2019-12-19","close":78.5572},{"date":"2019-12-20","close":79.305},{"date":"2019-12-23","close":79.5575},{"date":"2019-12-24","close":79.6868},{"date":"2019-12-26","close":79.7783},{"date":"2019-12-27","close":79.6206},{"date":"2019-12-30","close":79.021},{"date":"2019-12-31","close":79.2356},{"date":"2020-01-02","close":80.8733},{"date":"2020-01-03","close":79.365},{"date":"2020-01-06","close":78.5382},{"date":"2020-01-07","close":79.9835},{"date":"2020-01-08","close":79.9109},{"date":"2020-01-09","close":80.4158},{"date":"2020-01-10","close":79.9487},{"date":"2020-01-13","close":80.8828},{"date":"2020-01-14","close":81.0595},{"date":"2020-01-15","close":80.2012},{"date":"2020-01-16","close":81.4697},{"date":"2020-01-17","close":82.0819},{"date":"2020-01-21","close":82.0346},{"date":"2020-01-22","close":82.5868},{"date":"2020-01-23","close":83.2116},{"date":"2020-01-24","close":82.328},{"date":"2020-01-27","close":79.1851},{"date":"2020-01-28","close":81.0216},{"date":"2020-01-29","close":79.5322},{"date":"2020-01-30","close":79.5354},{"date":"2020-01-31","close":76.6985},{"date":"2020-02-03","close":77.5568},{"date":"2020-02-04","close":79.9803},{"date":"2020-02-05","close":81.8231},{"date":"2020-02-06","close":81.8705},{"date":"2020-02-07","close":79.9393},{"date":"2020-02-10","close":81.0595},{"date":"2020-02-11","close":82.6972},{"date":"2020-02-12","close":83.9721},{"date":"2020-02-13","close":84.0604},{"date":"2020-02-14","close":83.7796},{"date":"2020-02-18","close":82.7035},{"date":"2020-02-19","close":84.7893},{"date":"2020-02-20","close":83.5587},{"date":"2020-02-21","close":81.0753},{"date":"2020-02-24","close":77.1908},{"date":"2020-02-25","close":74.8904},{"date":"2020-02-26","close":74.9914},{"date":"2020-02-27","close":71.5298},{"date":"2020-02-28","close":73.1422},{"date":"2020-03-02","close":75.7329},{"date":"2020-03-03","close":73.0665},{"date":"2020-03-04","close":76.7995},{"date":"2020-03-05","close":74.4865},{"date":"2020-03-06","close":72.8582},{"date":"2020-03-09","close":66.6355},{"date":"2020-03-10","close":71.0091},{"date":"2020-03-11","close":67.03},{"date":"2020-03-12","close":59.6807},{"date":"2020-03-13","close":66.0833},{"date":"2020-03-16","close":56.0203},{"date":"2020-03-17","close":60.9492},{"date":"2020-03-18","close":55.9414},{"date":"2020-03-19","close":57.3803},{"date":"2020-03-20","close":55.7458},{"date":"2020-03-23","close":57.7369},{"date":"2020-03-24","close":63.9817},{"date":"2020-03-25","close":63.1504},{"date":"2020-03-26","close":67.3968},{"date":"2020-03-27","close":64.0529},{"date":"2020-03-30","close":66.2822},{"date":"2020-03-31","close":64.9807},{"date":"2020-04-01","close":61.4247},{"date":"2020-04-02","close":63.2549},{"date":"2020-04-03","close":62.058},{"date":"2020-04-06","close":68.3879},{"date":"2020-04-07","close":68.1441},{"date":"2020-04-08","close":70.424},{"date":"2020-04-09","close":68.9009},{"date":"2020-04-13","close":69.6799},{"date":"2020-04-14","close":72.8939},{"date":"2020-04-15","close":70.7248},{"date":"2020-04-16","close":72.7102},{"date":"2020-04-17","close":73.2739},{"date":"2020-04-20","close":71.6811},{"date":"2020-04-21","close":68.1694},{"date":"2020-04-22","close":72.2954},{"date":"2020-04-23","close":71.5734},{"date":"2020-04-24","close":73.0617},{"date":"2020-04-27","close":74.037},{"date":"2020-04-28","close":73.6539},{"date":"2020-04-29","close":77.1497},{"date":"2020-04-30","close":74.4265},{"date":"2020-05-01","close":70.7976},{"date":"2020-05-04","close":71.3866},{"date":"2020-05-05","close":72.5867},{"date":"2020-05-06","close":73.4765},{"date":"2020-05-07","close":74.1384},{"date":"2020-05-08","close":76.3264},{"date":"2020-05-11","close":76.2536},{"date":"2020-05-12","close":74.2302},{"date":"2020-05-13","close":72.7989},{"date":"2020-05-14","close":74.7463},{"date":"2020-05-15","close":73.2011},{"date":"2020-05-18","close":76.5639},{"date":"2020-05-19","close":76.3138},{"date":"2020-05-20","close":79.1257},{"date":"2020-05-21","close":77.1339},{"date":"2020-05-22","close":77.4759},{"date":"2020-05-26","close":78.2897},{"date":"2020-05-27","close":79.4961},{"date":"2020-05-28","close":77.7609},{"date":"2020-05-29","close":79.7526},{"date":"2020-06-01","close":79.322},{"date":"2020-06-02","close":81.0351},{"date":"2020-06-03","close":83.3752},{"date":"2020-06-04","close":84.1351},{"date":"2020-06-05","close":86.1966},{"date":"2020-06-08","close":86.0192},{"date":"2020-06-09","close":86.0857},{"date":"2020-06-10","close":86.3897},{"date":"2020-06-11","close":80.9021},{"date":"2020-06-12","close":82.0041},{"date":"2020-06-15","close":83.1069},{"date":"2020-06-16","close":84.7285},{"date":"2020-06-17","close":85.3886},{"date":"2020-06-18","close":85.2299},{"date":"2020-06-19","close":84.8174},{"date":"2020-06-22","close":85.4425},{"date":"2020-06-23","close":85.7472},{"date":"2020-06-24","close":83.8654},{"date":"2020-06-25","close":84.4651},{"date":"2020-06-26","close":82.8816},{"date":"2020-06-29","close":83.786},{"date":"2020-06-30","close":85.9566},{"date":"2020-07-01","close":84.8554},{"date":"2020-07-02","close":85.8931},{"date":"2020-07-06","close":88.1621},{"date":"2020-07-07","close":87.1212},{"date":"2020-07-08","close":88.3017},{"date":"2020-07-09","close":89.4727},{"date":"2020-07-10","close":89.1712},{"date":"2020-07-13","close":87.7051},{"date":"2020-07-14","close":89.1553},{"date":"2020-07-15","close":88.9998},{"date":"2020-07-16","close":88.6666},{"date":"2020-07-17","close":89.1141},{"date":"2020-07-20","close":90.8753},{"date":"2020-07-21","close":90.412},{"date":"2020-07-22","close":90.7103},{"date":"2020-07-23","close":89.3235},{"date":"2020-07-24","close":87.9209},{"date":"2020-07-27","close":90.6595},{"date":"2020-07-28","close":88.9078},{"date":"2020-07-29","close":90.7388},{"date":"2020-07-30","close":92.5254},{"date":"2020-07-31","close":92.151},{"date":"2020-08-03","close":93.8233},{"date":"2020-08-04","close":95.2006},{"date":"2020-08-05","close":95.1022},{"date":"2020-08-06","close":95.0514},{"date":"2020-08-07","close":93.9947},{"date":"2020-08-10","close":93.9915},{"date":"2020-08-11","close":93.011},{"date":"2020-08-12","close":96.0161},{"date":"2020-08-13","close":95.0609},{"date":"2020-08-14","close":95.0038},{"date":"2020-08-17","close":96.0732},{"date":"2020-08-18","close":95.5655},{"date":"2020-08-19","close":95.0229},{"date":"2020-08-20","close":94.1787},{"date":"2020-08-21","close":94.8166},{"date":"2020-08-24","close":95.8035},{"date":"2020-08-25","close":96.7333},{"date":"2020-08-26","close":97.0443},{"date":"2020-08-27","close":95.94},{"date":"2020-08-28","close":97.7107},{"date":"2020-08-31","close":97.4917},{"date":"2020-09-01","close":99.4275},{"date":"2020-09-02","close":102.3089},{"date":"2020-09-03","close":96.6032},{"date":"2020-09-04","close":95.6004},{"date":"2020-09-08","close":91.1323},{"date":"2020-09-09","close":93.6139},{"date":"2020-09-10","close":92.3445},{"date":"2020-09-11","close":92.3192},{"date":"2020-09-14","close":94.1661},{"date":"2020-09-15","close":95.7908},{"date":"2020-09-16","close":94.8928},{"date":"2020-09-17","close":94.8452},{"date":"2020-09-18","close":93.36},{"date":"2020-09-21","close":93.1918},{"date":"2020-09-22","close":94.1534},{"date":"2020-09-23","close":91.9889},{"date":"2020-09-24","close":92.7661},{"date":"2020-09-25","close":94.0401},{"date":"2020-09-28","close":96.6296},{"date":"2020-09-29","close":96.8558},{"date":"2020-09-30","close":97.0214},{"date":"2020-10-01","close":99.0981},{"date":"2020-10-02","close":96.1264},{"date":"2020-10-05","close":99.1299},{"date":"2020-10-06","close":98.6585},{"date":"2020-10-07","close":100.5473},{"date":"2020-10-08","close":101.7927},{"date":"2020-10-09","close":103.5827},{"date":"2020-10-12","close":105.1211},{"date":"2020-10-13","close":104.9332},{"date":"2020-10-14","close":104.5096},{"date":"2020-10-15","close":104.2293},{"date":"2020-10-16","close":103.7324},{"date":"2020-10-19","close":103.21},{"date":"2020-10-20","close":103.0412},{"date":"2020-10-21","close":102.3501},{"date":"2020-10-22","close":102.3915},{"date":"2020-10-23","close":102.0315},{"date":"2020-10-26","close":99.8211},{"date":"2020-10-27","close":99.4293},{"date":"2020-10-28","close":96.1741},{"date":"2020-10-29","close":98.6139},{"date":"2020-10-30","close":97.2985},{"date":"2020-11-02","close":97.6457},{"date":"2020-11-03","close":99.4866},{"date":"2020-11-04","close":102.9648},{"date":"2020-11-05","close":107.5895},{"date":"2020-11-06","close":109.3445},{"date":"2020-11-09","close":108.0705},{"date":"2020-11-10","close":104.8281},{"date":"2020-11-11","close":108.6056},{"date":"2020-11-12","close":107.2647},{"date":"2020-11-13","close":108.5801},{"date":"2020-11-16","close":111.2811},{"date":"2020-11-17","close":110.3638},{"date":"2020-11-18","close":109.542},{"date":"2020-11-19","close":111.16},{"date":"2020-11-20","close":110.6409},{"date":"2020-11-23","close":112.2175},{"date":"2020-11-24","close":112.829},{"date":"2020-11-25","close":112.5806},{"date":"2020-11-27","close":113.9215},{"date":"2020-11-30","close":115.2402},{"date":"2020-12-01","close":117.1417},{"date":"2020-12-02","close":117.4857},{"date":"2020-12-03","close":117.6385},{"date":"2020-12-04","close":120.8459},{"date":"2020-12-07","close":121.4575},{"date":"2020-12-08","close":121.8492},{"date":"2020-12-09","close":118.4157},{"date":"2020-12-10","close":118.2501},{"date":"2020-12-11","close":117.1003},{"date":"2020-12-14","close":118.4052},{"date":"2020-12-15","close":120.0552},{"date":"2020-12-16","close":120.1254},{"date":"2020-12-17","close":120.3456},{"date":"2020-12-18","close":119.6307},{"date":"2020-12-21","close":119.0977},{"date":"2020-12-22","close":118.9222},{"date":"2020-12-23","close":118.0286},{"date":"2020-12-24","close":119.0818},{"date":"2020-12-28","close":118.9509},{"date":"2020-12-29","close":118.6445},{"date":"2020-12-30","close":120.6328},{"date":"2020-12-31","close":121.0158},{"date":"2021-01-04","close":120.5084},{"date":"2021-01-05","close":122.9722},{"date":"2021-01-06","close":122.5733},{"date":"2021-01-07","close":127.1978},{"date":"2021-01-08","close":127.2648},{"date":"2021-01-11","close":128.5542},{"date":"2021-01-12","close":129.3329},{"date":"2021-01-13","close":129.5435},{"date":"2021-01-14","close":132.2882},{"date":"2021-01-15","close":129.5978},{"date":"2021-01-19","close":134.0436},{"date":"2021-01-20","close":133.5648},{"date":"2021-01-21","close":135.4957},{"date":"2021-01-22","close":133.1978},{"date":"2021-01-25","close":133.3893},{"date":"2021-01-26","close":131.2223},{"date":"2021-01-27","close":124.4116},{"date":"2021-01-28","close":127.1403},{"date":"2021-01-29","close":124.9222},{"date":"2021-02-01","close":129.8563},{"date":"2021-02-02","close":131.9627},{"date":"2021-02-03","close":129.2818},{"date":"2021-02-04","close":130.3414},{"date":"2021-02-05","close":129.451},{"date":"2021-02-08","close":133.3351},{"date":"2021-02-09","close":132.9425},{"date":"2021-02-10","close":133.2042},{"date":"2021-02-11","close":137.8159},{"date":"2021-02-12","close":139.5202},{"date":"2021-02-16","close":140.2223},{"date":"2021-02-17","close":137.8191},{"date":"2021-02-18","close":136.4021},{"date":"2021-02-19","close":139.6894},{"date":"2021-02-22","close":134.6276},{"date":"2021-02-23","close":133.6159},{"date":"2021-02-24","close":137.95},{"date":"2021-02-25","close":130.0925},{"date":"2021-02-26","close":133.0574},{"date":"2021-03-01","close":137.2989},{"date":"2021-03-02","close":133.1819},{"date":"2021-03-03","close":129.1063},{"date":"2021-03-04","close":122.8924},{"date":"2021-03-05","close":126.5786},{"date":"2021-03-08","close":119.7488},{"date":"2021-03-09","close":127.1882},{"date":"2021-03-10","close":124.7882},{"date":"2021-03-11","close":130.0414},{"date":"2021-03-12","close":128.6691},{"date":"2021-03-15","close":131.3819},{"date":"2021-03-16","close":133.0797},{"date":"2021-03-17","close":134.7553},{"date":"2021-03-18","close":129.1797},{"date":"2021-03-19","close":130.7755},{"date":"2021-03-22","close":133.5425},{"date":"2021-03-23","close":130.0318},{"date":"2021-03-24","close":128.2478},{"date":"2021-03-25","close":128.3836},{"date":"2021-03-26","close":134.7211},{"date":"2021-03-29","close":132.6555},{"date":"2021-03-30","close":132.339},{"date":"2021-03-31","close":135.5717},{"date":"2021-04-01","close":140.5566},{"date":"2021-04-05","close":143.3928},{"date":"2021-04-06","close":141.7908},{"date":"2021-04-07","close":141.6981},{"date":"2021-04-08","close":143.3129},{"date":"2021-04-09","close":142.8652},{"date":"2021-04-12","close":141.3304},{"date":"2021-04-13","close":141.1066},{"date":"2021-04-14","close":139.5558},{"date":"2021-04-15","close":141.8932},{"date":"2021-04-16","close":141.2281},{"date":"2021-04-19","close":137.5158},{"date":"2021-04-20","close":135.5557},{"date":"2021-04-21","close":139.1113},{"date":"2021-04-22","close":136.0833},{"date":"2021-04-23","close":138.5645},{"date":"2021-04-26","close":141.1034},{"date":"2021-04-27","close":140.045},{"date":"2021-04-28","close":137.9186},{"date":"2021-04-29","close":138.8139},{"date":"2021-04-30","close":134.9449},{"date":"2021-05-03","close":133.5412},{"date":"2021-05-04","close":131.2902},{"date":"2021-05-05","close":132.1119},{"date":"2021-05-06","close":133.1959},{"date":"2021-05-07","close":135.0249},{"date":"2021-05-10","close":129.0199},{"date":"2021-05-11","close":129.1926},{"date":"2021-05-12","close":123.9295},{"date":"2021-05-13","close":125.5091},{"date":"2021-05-14","close":129.3941},{"date":"2021-05-17","close":128.2653},{"date":"2021-05-18","close":127.2325},{"date":"2021-05-19","close":129.7138},{"date":"2021-05-20","close":133.1256},{"date":"2021-05-21","close":132.3901},{"date":"2021-05-24","close":135.7347},{"date":"2021-05-25","close":136.1376},{"date":"2021-05-26","close":136.5021},{"date":"2021-05-27","close":137.0777},{"date":"2021-05-28","close":138.3503},{"date":"2021-06-01","close":137.9634},{"date":"2021-06-02","close":138.8044},{"date":"2021-06-03","close":136.419},{"date":"2021-06-04","close":139.7316},{"date":"2021-06-07","close":138.6445},{"date":"2021-06-08","close":137.8515},{"date":"2021-06-09","close":137.1736},{"date":"2021-06-10","close":138.7475},{"date":"2021-06-11","close":139.4486},{"date":"2021-06-14","close":141.4302},{"date":"2021-06-15","close":140.2713},{"date":"2021-06-16","close":138.9524},{"date":"2021-06-17","close":140.4506},{"date":"2021-06-18","close":137.0892},{"date":"2021-06-21","close":137.595},{"date":"2021-06-22","close":138.2449},{"date":"2021-06-23","close":138.8211},{"date":"2021-06-24","close":141.1805},{"date":"2021-06-25","close":140.7963},{"date":"2021-06-28","close":144.1577},{"date":"2021-06-29","close":145.2878},{"date":"2021-06-30","close":145.4094},{"date":"2021-07-01","close":143.3254},{"date":"2021-07-02","close":144.1993},{"date":"2021-07-06","close":143.9528},{"date":"2021-07-07","close":141.7727},{"date":"2021-07-08","close":139.9512},{"date":"2021-07-09","close":142.2337},{"date":"2021-07-12","close":144.0585},{"date":"2021-07-13","close":143.4822},{"date":"2021-07-14","close":142.8195},{"date":"2021-07-15","close":139.6503},{"date":"2021-07-16","close":136.6154},{"date":"2021-07-19","close":136.4778},{"date":"2021-07-20","close":138.3377},{"date":"2021-07-21","close":142.5859},{"date":"2021-07-22","close":141.7439},{"date":"2021-07-23","close":142.4674},{"date":"2021-07-26","close":142.5122},{"date":"2021-07-27","close":139.8968},{"date":"2021-07-28","close":142.1825},{"date":"2021-07-29","close":145.0829},{"date":"2021-07-30","close":146.2705},{"date":"2021-08-02","close":147.1957},{"date":"2021-08-03","close":148.3162},{"date":"2021-08-04","close":149.8272},{"date":"2021-08-05","close":149.8528},{"date":"2021-08-06","close":149.1069},{"date":"2021-08-09","close":148.6011},{"date":"2021-08-10","close":146.8756},{"date":"2021-08-11","close":146.373},{"date":"2021-08-12","close":144.8012},{"date":"2021-08-13","close":145.7103},{"date":"2021-08-16","close":145.1693},{"date":"2021-08-17","close":142.3586},{"date":"2021-08-18","close":140.4762},{"date":"2021-08-19","close":141.6287},{"date":"2021-08-20","close":142.6915},{"date":"2021-08-23","close":146.7091},{"date":"2021-08-24","close":146.7091},{"date":"2021-08-25","close":147.8264},{"date":"2021-08-26","close":147.964},{"date":"2021-08-27","close":150.7876},{"date":"2021-08-30","close":151.0885},{"date":"2021-08-31","close":149.8816},{"date":"2021-09-01","close":149.0653},{"date":"2021-09-02","close":149.6223},{"date":"2021-09-03","close":150.7428},{"date":"2021-09-07","close":150.1889},{"date":"2021-09-08","close":148.265},{"date":"2021-09-09","close":148.7868},{"date":"2021-09-10","close":149.968},{"date":"2021-09-13","close":151.4054},{"date":"2021-09-14","close":151.4118},{"date":"2021-09-15","close":152.2826},{"date":"2021-09-16","close":152.5739},{"date":"2021-09-17","close":150.1409},{"date":"2021-09-20","close":146.4242},{"date":"2021-09-21","close":146.8564},{"date":"2021-09-22","close":149.904},{"date":"2021-09-23","close":151.9016},{"date":"2021-09-24","close":151.7277},{"date":"2021-09-27","close":151.3587},{"date":"2021-09-28","close":145.4378},{"date":"2021-09-29","close":143.1433},{"date":"2021-09-30","close":143.0855},{"date":"2021-10-01","close":143.1786},{"date":"2021-10-04","close":139.4913},{"date":"2021-10-05","close":141.6029},{"date":"2021-10-06","close":142.1549},{"date":"2021-10-07","close":143.8172},{"date":"2021-10-08","close":142.3442},{"date":"2021-10-11","close":141.3911},{"date":"2021-10-12","close":139.6261},{"date":"2021-10-13","close":140.4316},{"date":"2021-10-14","close":144.7896},{"date":"2021-10-15","close":145.7555},{"date":"2021-10-18","close":146.9301},{"date":"2021-10-19","close":148.7304},{"date":"2021-10-20","close":148.4223},{"date":"2021-10-21","close":149.9178},{"date":"2021-10-22","close":148.2362},{"date":"2021-10-25","close":149.2535},{"date":"2021-10-26","close":149.3658},{"date":"2021-10-27","close":148.2939},{"date":"2021-10-28","close":151.6379},{"date":"2021-10-29","close":152.315},{"date":"2021-11-01","close":154.7988},{"date":"2021-11-02","close":156.7243},{"date":"2021-11-03","close":158.5311},{"date":"2021-11-04","close":163.8646},{"date":"2021-11-05","close":165.6842},{"date":"2021-11-08","close":167.9242},{"date":"2021-11-09","close":167.9242},{"date":"2021-11-10","close":162.9725},{"date":"2021-11-11","close":166.4191},{"date":"2021-11-12","close":168.0461},{"date":"2021-11-15","close":167.921},{"date":"2021-11-16","close":170.4369},{"date":"2021-11-17","close":169.2496},{"date":"2021-11-18","close":172.08},{"date":"2021-11-19","close":172.5582},{"date":"2021-11-22","close":170.0583},{"date":"2021-11-23","close":169.3747},{"date":"2021-11-24","close":171.236},{"date":"2021-11-26","close":166.4705},{"date":"2021-11-29","close":172.8695},{"date":"2021-11-30","close":169.84},{"date":"2021-12-01","close":168.4826},{"date":"2021-12-02","close":168.7265},{"date":"2021-12-03","close":168.2997},{"date":"2021-12-06","close":168.0847},{"date":"2021-12-07","close":176.5664},{"date":"2021-12-08","close":175.4175},{"date":"2021-12-09","close":171.3836},{"date":"2021-12-10","close":173.001},{"date":"2021-12-13","close":168.4002},{"date":"2021-12-14","close":167.5901},{"date":"2021-12-15","close":173.7426},{"date":"2021-12-16","close":166.1629},{"date":"2021-12-17","close":165.7707},{"date":"2021-12-20","close":164.4721},{"date":"2021-12-21","close":170.406},{"date":"2021-12-22","close":172.1772},{"date":"2021-12-23","close":173.8423},{"date":"2021-12-27","close":178.6061},{"date":"2021-12-28","close":176.6357},{"date":"2021-12-29","close":176.9057},{"date":"2021-12-30","close":174.9045},{"date":"2021-12-31","close":174.3772},{"date":"2022-01-03","close":177.8434},{"date":"2022-01-04","close":177.2968},{"date":"2022-01-05","close":171.2743},{"date":"2022-01-06","close":172.6055},{"date":"2022-01-07","close":167.5991},{"date":"2022-01-10","close":167.6602},{"date":"2022-01-11","close":170.8145},{"date":"2022-01-12","close":172.0685},{"date":"2022-01-13","close":168.0525},{"date":"2022-01-14","close":172.075},{"date":"2022-01-18","close":164.3838},{"date":"2022-01-19","close":159.5478},{"date":"2022-01-20","close":154.5447},{"date":"2022-01-21","close":151.9723},{"date":"2022-01-24","close":153.7086},{"date":"2022-01-25","close":147.9724},{"date":"2022-01-26","close":150.2457},{"date":"2022-01-27","close":143.5577},{"date":"2022-01-28","close":146.31},{"date":"2022-01-31","close":154.1685},{"date":"2022-02-01","close":155.4514},{"date":"2022-02-02","close":159.3774},{"date":"2022-02-03","close":152.4418},{"date":"2022-02-04","close":153.3164},{"date":"2022-02-07","close":153.2296},{"date":"2022-02-08","close":157.1041},{"date":"2022-02-09","close":162.2584},{"date":"2022-02-10","close":157.2006},{"date":"2022-02-11","close":149.2007},{"date":"2022-02-14","close":149.3421},{"date":"2022-02-15","close":157.5832},{"date":"2022-02-16","close":157.6346},{"date":"2022-02-17","close":151.7151},{"date":"2022-02-18","close":150.0206},{"date":"2022-02-22","close":149.1074},{"date":"2022-02-23","close":145.5544},{"date":"2022-02-24","close":150.8791},{"date":"2022-02-25","close":153.3935},{"date":"2022-02-28","close":152.4611},{"date":"2022-03-01","close":146.9338},{"date":"2022-03-02","close":151.6058},{"date":"2022-03-03","close":148.4258},{"date":"2022-03-04","close":144.4869},{"date":"2022-03-07","close":137.2394},{"date":"2022-03-08","close":139.8696},{"date":"2022-03-09","close":145.7313},{"date":"2022-03-10","close":142.7409},{"date":"2022-03-11","close":139.6767},{"date":"2022-03-14","close":135.1558},{"date":"2022-03-15","close":141.368},{"date":"2022-03-16","close":148.6476},{"date":"2022-03-17","close":149.564},{"date":"2022-03-18","close":152.4836},{"date":"2022-03-21","close":152.1813},{"date":"2022-03-22","close":153.0238},{"date":"2022-03-23","close":149.1685},{"date":"2022-03-24","close":156.6846},{"date":"2022-03-25","close":156.3302},{"date":"2022-03-28","close":157.5446},{"date":"2022-03-29","close":161.1555},{"date":"2022-03-30","close":156.0017},{"date":"2022-03-31","close":152.4519},{"date":"2022-04-01","close":149.4981},{"date":"2022-04-04","close":151.9269},{"date":"2022-04-05","close":144.9337},{"date":"2022-04-06","close":141.3292},{"date":"2022-04-07","close":141.6384},{"date":"2022-04-08","close":138.1241},{"date":"2022-04-11","close":135.2863},{"date":"2022-04-12","close":134.874},{"date":"2022-04-13","close":137.7762},{"date":"2022-04-14","close":133.9656},{"date":"2022-04-18","close":136.2848},{"date":"2022-04-19","close":139.2709},{"date":"2022-04-20","close":138.9616},{"date":"2022-04-21","close":135.2541},{"date":"2022-04-22","close":132.2455},{"date":"2022-04-25","close":134.481},{"date":"2022-04-26","close":128.5186},{"date":"2022-04-27","close":127.8164},{"date":"2022-04-28","close":134.8611},{"date":"2022-04-29","close":129.0984},{"date":"2022-05-02","close":133.4083},{"date":"2022-05-03","close":134.5132},{"date":"2022-05-04","close":139.7315},{"date":"2022-05-05","close":132.9622},{"date":"2022-05-06","close":131.7784},{"date":"2022-05-09","close":125.0687},{"date":"2022-05-10","close":127.913},{"date":"2022-05-11","close":124.1345},{"date":"2022-05-12","close":124.8883},{"date":"2022-05-13","close":131.263},{"date":"2022-05-16","close":129.2659},{"date":"2022-05-17","close":135.544},{"date":"2022-05-18","close":128.7118},{"date":"2022-05-19","close":127.9323},{"date":"2022-05-20","close":127.8647},{"date":"2022-05-23","close":128.4155},{"date":"2022-05-24","close":125.2877},{"date":"2022-05-25","close":127.5426},{"date":"2022-05-26","close":132.5257},{"date":"2022-05-27","close":137.9759},{"date":"2022-05-31","close":137.2673},{"date":"2022-06-01","close":135.0898},{"date":"2022-06-02","close":139.7959},{"date":"2022-06-03","close":135.6148},{"date":"2022-06-06","close":135.85},{"date":"2022-06-07","close":136.9355},{"date":"2022-06-08","close":134.0203},{"date":"2022-06-09","close":130.2219},{"date":"2022-06-10","close":125.5956},{"date":"2022-06-13","close":118.3495},{"date":"2022-06-14","close":119.0077},{"date":"2022-06-15","close":121.0531},{"date":"2022-06-16","close":113.7587},{"date":"2022-06-17","close":114.22},{"date":"2022-06-21","close":117.2107},{"date":"2022-06-22","close":115.988},{"date":"2022-06-23","close":115.2008},{"date":"2022-06-24","close":120.3046},{"date":"2022-06-27","close":119.9755},{"date":"2022-06-28","close":117.0494},{"date":"2022-06-29","close":114.2878},{"date":"2022-06-30","close":112.7908},{"date":"2022-07-01","close":108.8},{"date":"2022-07-05","close":109.6582},{"date":"2022-07-06","close":110.1937},{"date":"2022-07-07","close":115.1266},{"date":"2022-07-08","close":115.675},{"date":"2022-07-11","close":113.0102},{"date":"2022-07-12","close":113.3264},{"date":"2022-07-13","close":113.9651},{"date":"2022-07-14","close":116.3816},{"date":"2022-07-15","close":119.1593},{"date":"2022-07-18","close":118.7786},{"date":"2022-07-19","close":124.0147},{"date":"2022-07-20","close":127.1764},{"date":"2022-07-21","close":129.2541},{"date":"2022-07-22","close":126.0698},{"date":"2022-07-25","close":125.2729},{"date":"2022-07-26","close":123.1856},{"date":"2022-07-27","close":128.8217},{"date":"2022-07-28","close":130.409},{"date":"2022-07-29","close":131.4124},{"date":"2022-08-01","close":131.9189},{"date":"2022-08-02","close":131.6672},{"date":"2022-08-03","close":135.3257},{"date":"2022-08-04","close":136.3033},{"date":"2022-08-05","close":135.2419},{"date":"2022-08-08","close":133.1965},{"date":"2022-08-09","close":127.0925},{"date":"2022-08-10","close":132.3673},{"date":"2022-08-11","close":132.1963},{"date":"2022-08-12","close":136.0645},{"date":"2022-08-15","close":136.5711},{"date":"2022-08-16","close":135.1741},{"date":"2022-08-17","close":131.9092},{"date":"2022-08-18","close":134.916},{"date":"2022-08-19","close":131.2737},{"date":"2022-08-22","close":126.3344},{"date":"2022-08-23","close":126.9635},{"date":"2022-08-24","close":127.2829},{"date":"2022-08-25","close":131.9479},{"date":"2022-08-26","close":124.4632},{"date":"2022-08-29","close":121.95},{"date":"2022-08-30","close":120.5304},{"date":"2022-08-31","close":119.269},{"date":"2022-09-01","close":117.0558},{"date":"2022-09-02","close":115.7718},{"date":"2022-09-06","close":114.4362},{"date":"2022-09-07","close":116.3719},{"date":"2022-09-08","close":118.3334},{"date":"2022-09-09","close":121.1725},{"date":"2022-09-12","close":121.7628},{"date":"2022-09-13","close":114.2007},{"date":"2022-09-14","close":115.4976},{"date":"2022-09-15","close":113.5812},{"date":"2022-09-16","close":114.262},{"date":"2022-09-19","close":114.862},{"date":"2022-09-20","close":113.336},{"date":"2022-09-21","close":112.1907},{"date":"2022-09-22","close":109.1388},{"date":"2022-09-23","close":107.6773},{"date":"2022-09-26","close":106.0712},{"date":"2022-09-27","close":107.0574},{"date":"2022-09-28","close":108.5756},{"date":"2022-09-29","close":105.1986},{"date":"2022-09-30","close":103.395},{"date":"2022-10-03","close":106.9698},{"date":"2022-10-04","close":111.9882},{"date":"2022-10-05","close":112.903},{"date":"2022-10-06","close":112.4521},{"date":"2022-10-07","close":105.7047},{"date":"2022-10-10","close":102.1104},{"date":"2022-10-11","close":99.2394},{"date":"2022-10-12","close":98.276},{"date":"2022-10-13","close":101.1047},{"date":"2022-10-14","close":96.8908},{"date":"2022-10-17","close":98.9442},{"date":"2022-10-18","close":99.2849},{"date":"2022-10-19","close":99.9207},{"date":"2022-10-20","close":100.5403},{"date":"2022-10-21","close":104.2773},{"date":"2022-10-24","close":104.7282},{"date":"2022-10-25","close":107.119},{"date":"2022-10-26","close":106.0648},{"date":"2022-10-27","close":104.1833},{"date":"2022-10-28","close":108.2674},{"date":"2022-10-31","close":105.909},{"date":"2022-11-01","close":106.7622},{"date":"2022-11-02","close":103.3917},{"date":"2022-11-03","close":102.0066},{"date":"2022-11-04","close":106.7265},{"date":"2022-11-07","close":109.033},{"date":"2022-11-08","close":111.4335},{"date":"2022-11-09","close":107.8716},{"date":"2022-11-10","close":119.0341},{"date":"2022-11-11","close":122.6771},{"date":"2022-11-14","close":121.3341},{"date":"2022-11-15","close":124.8506},{"date":"2022-11-16","close":119.6959},{"date":"2022-11-17","close":120.6334},{"date":"2022-11-18","close":120.9027},{"date":"2022-11-21","close":118.8979},{"date":"2022-11-22","close":122.4403},{"date":"2022-11-23","close":123.9196},{"date":"2022-11-25","close":122.2684},{"date":"2022-11-28","close":119.2126},{"date":"2022-11-29","close":118.7519},{"date":"2022-11-30","close":125.8757},{"date":"2022-12-01","close":124.9706},{"date":"2022-12-02","close":123.5595},{"date":"2022-12-05","close":121.9959},{"date":"2022-12-06","close":119.4299},{"date":"2022-12-07","close":119.1736},{"date":"2022-12-08","close":122.6187},{"date":"2022-12-09","close":121.4833},{"date":"2022-12-12","close":123.6341},{"date":"2022-12-13","close":125.7532},{"date":"2022-12-14","close":123.8665},{"date":"2022-12-15","close":118.6261},{"date":"2022-12-16","close":117.7283},{"date":"2022-12-19","close":116.271},{"date":"2022-12-20","close":115.5619},{"date":"2022-12-21","close":118.1642},{"date":"2022-12-22","close":113.389},{"date":"2022-12-23","close":113.4865},{"date":"2022-12-27","close":111.4372},{"date":"2022-12-28","close":109.7945},{"date":"2022-12-29","close":113.2979},{"date":"2022-12-30","close":113.1938},{"date":"2023-01-03","close":112.0911},{"date":"2023-01-04","close":114.9764},{"date":"2023-01-05","close":113.0376},{"date":"2023-01-06","close":118.2976},{"date":"2023-01-09","close":120.477},{"date":"2023-01-10","close":122.0351},{"date":"2023-01-11","close":123.6095},{"date":"2023-01-12","close":125.1123},{"date":"2023-01-13","close":125.6296},{"date":"2023-01-17","close":125.7727},{"date":"2023-01-18","close":125.1123},{"date":"2023-01-19","close":121.6025},{"date":"2023-01-20","close":125.4084},{"date":"2023-01-23","close":131.7059},{"date":"2023-01-24","close":130.7106},{"date":"2023-01-25","close":131.0651},{"date":"2023-01-26","close":133.2738},{"date":"2023-01-27","close":132.4248},{"date":"2023-01-30","close":128.9085},{"date":"2023-01-31","close":131.3123},{"date":"2023-02-01","close":138.1597},{"date":"2023-02-02","close":141.3605},{"date":"2023-02-03","close":138.602},{"date":"2023-02-06","close":136.3511},{"date":"2023-02-07","close":140.6871},{"date":"2023-02-08","close":137.662},{"date":"2023-02-09","close":138.0133},{"date":"2023-02-10","close":135.8176},{"date":"2023-02-13","close":137.8149},{"date":"2023-02-14","close":140.3163},{"date":"2023-02-15","close":140.8888},{"date":"2023-02-16","close":137.4343},{"date":"2023-02-17","close":135.2939},{"date":"2023-02-21","close":130.9122},{"date":"2023-02-22","close":130.2844},{"date":"2023-02-23","close":134.5685},{"date":"2023-02-24","close":132.1581},{"date":"2023-02-27","close":132.8575},{"date":"2023-02-28","close":133.3129},{"date":"2023-03-01","close":133.3486},{"date":"2023-03-02","close":134.4156},{"date":"2023-03-03","close":136.4877},{"date":"2023-03-06","close":134.9003},{"date":"2023-03-07","close":133.4788},{"date":"2023-03-08","close":137.0277},{"date":"2023-03-09","close":134.305},{"date":"2023-03-10","close":131.7092},{"date":"2023-03-13","close":131.7482},{"date":"2023-03-14","close":135.5996},{"date":"2023-03-15","close":134.0187},{"date":"2023-03-16","close":139.2526},{"date":"2023-03-17","close":138.3906},{"date":"2023-03-20","close":139.8544},{"date":"2023-03-21","close":140.1309},{"date":"2023-03-22","close":138.7387},{"date":"2023-03-23","close":142.5095},{"date":"2023-03-24","close":140.0378},{"date":"2023-03-27","close":138.3943},{"date":"2023-03-28","close":137.3574},{"date":"2023-03-29","close":141.7726},{"date":"2023-03-30","close":144.1074},{"date":"2023-03-31","close":145.0008},{"date":"2023-04-03","close":143.7487},{"date":"2023-04-04","close":141.0682},{"date":"2023-04-05","close":138.6226},{"date":"2023-04-06","close":137.9085},{"date":"2023-04-10","close":140.3443},{"date":"2023-04-11","close":139.6074},{"date":"2023-04-12","close":137.0541},{"date":"2023-04-13","close":138.1824},{"date":"2023-04-14","close":137.9672},{"date":"2023-04-17","close":137.9672},{"date":"2023-04-18","close":138.5639},{"date":"2023-04-19","close":137.0476},{"date":"2023-04-20","close":136.9204},{"date":"2023-04-21","close":135.9161},{"date":"2023-04-24","close":135.3063},{"date":"2023-04-25","close":130.7607},{"date":"2023-04-26","close":131.4585},{"date":"2023-04-27","close":132.0128},{"date":"2023-04-28","close":134.3933},{"date":"2023-05-01","close":135.6096},{"date":"2023-05-02","close":134.6411},{"date":"2023-05-03","close":133.0954},{"date":"2023-05-04","close":132.3487},{"date":"2023-05-05","close":135.2933},{"date":"2023-05-08","close":135.8639},{"date":"2023-05-09","close":133.552},{"date":"2023-05-10","close":134.9117},{"date":"2023-05-11","close":134.028},{"date":"2023-05-12","close":133.9041},{"date":"2023-05-15","close":137.54},{"date":"2023-05-16","close":137.2824},{"date":"2023-05-17","close":140.6737},{"date":"2023-05-18","close":145.1182},{"date":"2023-05-19","close":144.3715},{"date":"2023-05-22","close":144.8704},{"date":"2023-05-23","close":143.0802},{"date":"2023-05-24","close":140.5204},{"date":"2023-05-25","close":149.8791},{"date":"2023-05-26","close":159.6747},{"date":"2023-05-30","close":159.541},{"date":"2023-05-31","close":155.4454},{"date":"2023-06-01","close":158.1193},{"date":"2023-06-02","close":157.7476},{"date":"2023-06-05","close":155.3052},{"date":"2023-06-06","close":157.1802},{"date":"2023-06-07","close":156.9489},{"date":"2023-06-08","close":158.5554},{"date":"2023-06-09","close":158.9734},{"date":"2023-06-12","close":164.0933},{"date":"2023-06-13","close":166.2908},{"date":"2023-06-14","close":168.6516},{"date":"2023-06-15","close":167.2574},{"date":"2023-06-16","close":165.7129},{"date":"2023-06-20","close":164.3709},{"date":"2023-06-21","close":160.3644},{"date":"2023-06-22","close":161.1121},{"date":"2023-06-23","close":158.2746},{"date":"2023-06-26","close":158.7872},{"date":"2023-06-27","close":164.3349},{"date":"2023-06-28","close":163.068},{"date":"2023-06-29","close":163.1137},{"date":"2023-06-30","close":165.6345},{"date":"2023-07-03","close":167.1072},{"date":"2023-07-05","close":163.4141},{"date":"2023-07-06","close":161.3537},{"date":"2023-07-07","close":161.4223},{"date":"2023-07-10","close":164.7823},{"date":"2023-07-11","close":164.7888},{"date":"2023-07-12","close":167.8582},{"date":"2023-07-13","close":171.3259},{"date":"2023-07-14","close":169.1839},{"date":"2023-07-17","close":173.2328},{"date":"2023-07-18","close":173.5528},{"date":"2023-07-19","close":171.4924},{"date":"2023-07-20","close":165.2558},{"date":"2023-07-21","close":166.748},{"date":"2023-07-24","close":166.7415},{"date":"2023-07-25","close":169.5463},{"date":"2023-07-26","close":167.2051},{"date":"2023-07-27","close":170.3496},{"date":"2023-07-28","close":174.0687},{"date":"2023-07-31","close":174.7904},{"date":"2023-08-01","close":174.9014},{"date":"2023-08-02","close":168.2076},{"date":"2023-08-03","close":167.7765},{"date":"2023-08-04","close":167.5121},{"date":"2023-08-07","close":169.2753},{"date":"2023-08-08","close":166.5815},{"date":"2023-08-09","close":163.5252},{"date":"2023-08-10","close":162.8656},{"date":"2023-08-11","close":158.9178},{"date":"2023-08-14","close":163.5023},{"date":"2023-08-15","close":160.7725},{"date":"2023-08-16","close":157.6607},{"date":"2023-08-17","close":156.1195},{"date":"2023-08-18","close":156.9587},{"date":"2023-08-21","close":161.468},{"date":"2023-08-22","close":160.0444},{"date":"2023-08-23","close":163.3162},{"date":"2023-08-24","close":157.9187},{"date":"2023-08-25","close":158.5978},{"date":"2023-08-28","close":160.606},{"date":"2023-08-29","close":164.8247},{"date":"2023-08-30","close":165.6019},{"date":"2023-08-31","close":166.748},{"date":"2023-09-01","close":167.1823},{"date":"2023-09-05","close":167.1268},{"date":"2023-09-06","close":165.9186},{"date":"2023-09-07","close":162.1211},{"date":"2023-09-08","close":161.2819},{"date":"2023-09-11","close":161.1905},{"date":"2023-09-12","close":159.8223},{"date":"2023-09-13","close":160.6419},{"date":"2023-09-14","close":161.7913},{"date":"2023-09-15","close":157.1219},{"date":"2023-09-18","close":157.6574},{"date":"2023-09-19","close":156.3285},{"date":"2023-09-20","close":153.762},{"date":"2023-09-21","close":150.9244},{"date":"2023-09-22","close":152.1816},{"date":"2023-09-25","close":153.295},{"date":"2023-09-26","close":150.5214},{"date":"2023-09-27","close":151.8487},{"date":"2023-09-28","close":154.6604},{"date":"2023-09-29","close":155.2208},{"date":"2023-10-02","close":156.0041},{"date":"2023-10-03","close":152.7761},{"date":"2023-10-04","close":154.8046},{"date":"2023-10-05","close":154.0542},{"date":"2023-10-06","close":157.3641},{"date":"2023-10-09","close":156.9708},{"date":"2023-10-10","close":158.983},{"date":"2023-10-11","close":160.1791},{"date":"2023-10-12","close":160.5887},{"date":"2023-10-13","close":156.2171},{"date":"2023-10-16","close":158.4291},{"date":"2023-10-17","close":157.2723},{"date":"2023-10-18","close":154.4376},{"date":"2023-10-19","close":152.0584},{"date":"2023-10-20","close":149.8594},{"date":"2023-10-23","close":149.0074},{"date":"2023-10-24","close":151.0294},{"date":"2023-10-25","close":144.9241},{"date":"2023-10-26","close":144.0622},{"date":"2023-10-27","close":145.6123},{"date":"2023-10-30","close":143.6624},{"date":"2023-10-31","close":144.9765},{"date":"2023-11-01","close":148.388},{"date":"2023-11-02","close":151.7602},{"date":"2023-11-03","close":155.7484},{"date":"2023-11-06","close":155.46},{"date":"2023-11-07","close":156.4497},{"date":"2023-11-08","close":156.607},{"date":"2023-11-09","close":155.8566},{"date":"2023-11-10","close":162.1421},{"date":"2023-11-13","close":160.5625},{"date":"2023-11-14","close":166.5007},{"date":"2023-11-15","close":167.7099},{"date":"2023-11-16","close":167.7919},{"date":"2023-11-17","close":168.9716},{"date":"2023-11-20","close":171.4622},{"date":"2023-11-21","close":168.2572},{"date":"2023-11-22","close":168.7947},{"date":"2023-11-24","close":168.9159},{"date":"2023-11-27","close":168.68},{"date":"2023-11-28","close":167.6935},{"date":"2023-11-29","close":169.5123},{"date":"2023-11-30","close":168.3293},{"date":"2023-12-01","close":169.1191},{"date":"2023-12-04","close":167.2249},{"date":"2023-12-05","close":166.2745},{"date":"2023-12-06","close":165.2488},{"date":"2023-12-07","close":169.6795},{"date":"2023-12-08","close":171.0198},{"date":"2023-12-11","close":176.8531},{"date":"2023-12-12","close":178.1279},{"date":"2023-12-13","close":180.8708},{"date":"2023-12-14","close":185.8848},{"date":"2023-12-15","close":186.5763},{"date":"2023-12-18","close":186.0585},{"date":"2023-12-19","close":187.0515},{"date":"2023-12-20","close":181.5175},{"date":"2023-12-21","close":186.5417},{"date":"2023-12-22","close":187.1393},{"date":"2023-12-26","close":190.4461},{"date":"2023-12-27","close":190.9354},{"date":"2023-12-28","close":190.5775},{"date":"2023-12-29","close":189.1786},{"date":"2024-01-02","close":182.3647},{"date":"2024-01-03","close":178.4472},{"date":"2024-01-04","close":176.9465},{"date":"2024-01-05","close":177.9283},{"date":"2024-01-08","close":183.7242},{"date":"2024-01-09","close":183.7866},{"date":"2024-01-10","close":183.1693},{"date":"2024-01-11","close":183.8457},{"date":"2024-01-12","close":183.0346},{"date":"2024-01-16","close":185.6288},{"date":"2024-01-17","close":183.9278},{"date":"2024-01-18","close":189.9995},{"date":"2024-01-19","close":197.4307},{"date":"2024-01-22","close":198.0776},{"date":"2024-01-23","close":199.3911},{"date":"2024-01-24","close":202.294},{"date":"2024-01-25","close":201.7325},{"date":"2024-01-26","close":196.2945},{"date":"2024-01-29","close":198.337},{"date":"2024-01-30","close":195.2733},{"date":"2024-01-31","close":192.4459},{"date":"2024-02-01","close":193.3982},{"date":"2024-02-02","close":195.8676},{"date":"2024-02-05","close":198.5439},{"date":"2024-02-06","close":196.2288},{"date":"2024-02-07","close":199.2302},{"date":"2024-02-08","close":202.6552},{"date":"2024-02-09","close":206.691},{"date":"2024-02-12","close":206.3166},{"date":"2024-02-13","close":202.0773},{"date":"2024-02-14","close":206.6417},{"date":"2024-02-15","close":206.4447},{"date":"2024-02-16","close":205.2757},{"date":"2024-02-20","close":201.8211},{"date":"2024-02-21","close":201.3581},{"date":"2024-02-22","close":211.2817},{"date":"2024-02-23","close":209.0027},{"date":"2024-02-26","close":211.065},{"date":"2024-02-27","close":210.8548},{"date":"2024-02-28","close":208.4839},{"date":"2024-02-29","close":214.132},{"date":"2024-03-01","close":223.2445},{"date":"2024-03-04","close":225.4381},{"date":"2024-03-05","close":221.0181},{"date":"2024-03-06","close":226.4495},{"date":"2024-03-07","close":234.3454},{"date":"2024-03-08","close":224.8631},{"date":"2024-03-11","close":221.8765},{"date":"2024-03-12","close":226.4797},{"date":"2024-03-13","close":220.9598},{"date":"2024-03-14","close":217.1847},{"date":"2024-03-15","close":215.6273},{"date":"2024-03-18","close":215.4598},{"date":"2024-03-19","close":213.656},{"date":"2024-03-20","close":217.2931},{"date":"2024-03-21","close":222.1821},{"date":"2024-03-22","close":222.4486},{"date":"2024-03-25","close":221.5803},{"date":"2024-03-26","close":219.9128},{"date":"2024-03-27","close":222.6755},{"date":"2024-03-28","close":222.9123},{"date":"2024-04-01","close":225.2606},{"date":"2024-04-02","close":221.7875},{"date":"2024-04-03","close":222.4091},{"date":"2024-04-04","close":216.114},{"date":"2024-04-05","close":218.6794},{"date":"2024-04-08","close":219.2418},{"date":"2024-04-09","close":221.6},{"date":"2024-04-10","close":217.5546},{"date":"2024-04-11","close":222.4683},{"date":"2024-04-12","close":215.1668},{"date":"2024-04-15","close":212.4436},{"date":"2024-04-16","close":214.0518},{"date":"2024-04-17","close":207.5595},{"date":"2024-04-18","close":203.8791},{"date":"2024-04-19","close":195.7488},{"date":"2024-04-22","close":198.9753},{"date":"2024-04-23","close":203.1292},{"date":"2024-04-24","close":205.7637},{"date":"2024-04-25","close":209.5822},{"date":"2024-04-26","close":214.0124},{"date":"2024-04-29","close":215.6404},{"date":"2024-04-30","close":211.1411},{"date":"2024-05-01","close":204.0074},{"date":"2024-05-02","close":208.5955},{"date":"2024-05-03","close":213.2921},{"date":"2024-05-06","close":217.7224},{"date":"2024-05-07","close":215.7983},{"date":"2024-05-08","close":216.0055},{"date":"2024-05-09","close":215.1964},{"date":"2024-05-10","close":217.3079},{"date":"2024-05-13","close":217.7618},{"date":"2024-05-14","close":221.3829},{"date":"2024-05-15","close":227.5991},{"date":"2024-05-16","close":226.4841},{"date":"2024-05-17","close":225.2014},{"date":"2024-05-20","close":230.1546},{"date":"2024-05-21","close":229.4146},{"date":"2024-05-22","close":232.1082},{"date":"2024-05-23","close":230.8058},{"date":"2024-05-24","close":235.384},{"date":"2024-05-28","close":239.3604},{"date":"2024-05-29","close":234.4171},{"date":"2024-05-30","close":232.789},{"date":"2024-05-31","close":230.8946},{"date":"2024-06-03","close":231.2695},{"date":"2024-06-04","close":229.4639},{"date":"2024-06-05","close":239.4985},{"date":"2024-06-06","close":237.535},{"date":"2024-06-07","close":236.8246},{"date":"2024-06-10","close":240.2385},{"date":"2024-06-11","close":240.4361},{"date":"2024-06-12","close":247.2134},{"date":"2024-06-13","close":249.9006},{"date":"2024-06-14","close":249.0016},{"date":"2024-06-17","close":252.9336},{"date":"2024-06-18","close":256.1543},{"date":"2024-06-20","close":249.1992},{"date":"2024-06-21","close":246.7689},{"date":"2024-06-24","close":239.7248},{"date":"2024-06-25","close":243.4098},{"date":"2024-06-26","close":242.4614},{"date":"2024-06-27","close":241.2166},{"date":"2024-06-28","close":243.6568},{"date":"2024-07-01","close":243.6469},{"date":"2024-07-02","close":247.0751},{"date":"2024-07-03","close":251.1948},{"date":"2024-07-05","close":251.6888},{"date":"2024-07-08","close":256.4606},{"date":"2024-07-09","close":256.342},{"date":"2024-07-10","close":262.2894},{"date":"2024-07-11","close":253.6647},{"date":"2024-07-12","close":256.757},{"date":"2024-07-15","close":257.0435},{"date":"2024-07-16","close":258.6341},{"date":"2024-07-17","close":240.2385},{"date":"2024-07-18","close":240.9597},{"date":"2024-07-19","close":233.5897},{"date":"2024-07-22","close":243.2715},{"date":"2024-07-23","close":239.6458},{"date":"2024-07-24","close":226.9013},{"date":"2024-07-25","close":221.843},{"date":"2024-07-26","close":226.6049},{"date":"2024-07-29","close":226.1307},{"date":"2024-07-30","close":217.9209},{"date":"2024-07-31","close":232.5424},{"date":"2024-08-01","close":215.7869},{"date":"2024-08-02","close":204.3168},{"date":"2024-08-05","close":200.7109},{"date":"2024-08-06","close":202.5287},{"date":"2024-08-07","close":196.8875},{"date":"2024-08-08","close":210.4718},{"date":"2024-08-09","close":209.227},{"date":"2024-08-12","close":210.4322},{"date":"2024-08-13","close":218.9779},{"date":"2024-08-14","close":218.4247},{"date":"2024-08-15","close":228.9266},{"date":"2024-08-16","close":228.4425},{"date":"2024-08-19","close":232.3251},{"date":"2024-08-20","close":229.2526},{"date":"2024-08-21","close":232.5029},{"date":"2024-08-22","close":224.5598},{"date":"2024-08-23","close":230.5764},{"date":"2024-08-26","close":224.7871},{"date":"2024-08-27","close":227.2767},{"date":"2024-08-28","close":223.1767},{"date":"2024-08-29","close":222.5346},{"date":"2024-08-30","close":228.3535},{"date":"2024-09-03","close":210.9262},{"date":"2024-09-04","close":211.6178},{"date":"2024-09-05","close":210.4816},{"date":"2024-09-06","close":201.4716},{"date":"2024-09-09","close":205.453},{"date":"2024-09-10","close":207.6166},{"date":"2024-09-11","close":217.2589},{"date":"2024-09-12","close":216.3006},{"date":"2024-09-13","close":220.1635},{"date":"2024-09-16","close":217.2293},{"date":"2024-09-17","close":217.496},{"date":"2024-09-18","close":215.0953},{"date":"2024-09-19","close":224.2536},{"date":"2024-09-20","close":220.9736},{"date":"2024-09-23","close":221.8331},{"date":"2024-09-24","close":224.5203},{"date":"2024-09-25","close":226.0673},{"date":"2024-09-26","close":234.1485},{"date":"2024-09-27","close":230.4347},{"date":"2024-09-30","close":228.3648},{"date":"2024-10-01","close":221.9672},{"date":"2024-10-02","close":224.9581},{"date":"2024-10-03","close":225.7603},{"date":"2024-10-04","close":228.8502},{"date":"2024-10-07","close":228.2262},{"date":"2024-10-08","close":230.4743},{"date":"2024-10-09","close":232.8809},{"date":"2024-10-10","close":231.2468},{"date":"2024-10-11","close":233.1879},{"date":"2024-10-14","close":237.486},{"date":"2024-10-15","close":225.166},{"date":"2024-10-16","close":225.166},{"date":"2024-10-17","close":226.9388},{"date":"2024-10-18","close":227.1467},{"date":"2024-10-21","close":226.7209},{"date":"2024-10-22","close":225.8791},{"date":"2024-10-23","close":223.8588},{"date":"2024-10-24","close":225.1066},{"date":"2024-10-25","close":227.3646},{"date":"2024-10-28","close":227.5033},{"date":"2024-10-29","close":233.0987},{"date":"2024-10-30","close":224.8788},{"date":"2024-10-31","close":216.1538},{"date":"2024-11-01","close":218.4515},{"date":"2024-11-04","close":217.1937},{"date":"2024-11-05","close":219.729},{"date":"2024-11-06","close":226.1366},{"date":"2024-11-07","close":230.8507},{"date":"2024-11-08","close":229.1274},{"date":"2024-11-11","close":223.3933},{"date":"2024-11-12","close":220.9571},{"date":"2024-11-13","close":216.2628},{"date":"2024-11-14","close":216.134},{"date":"2024-11-15","close":209.1719},{"date":"2024-11-18","close":211.8755},{"date":"2024-11-19","close":212.2816},{"date":"2024-11-20","close":210.6574},{"date":"2024-11-21","close":213.9949},{"date":"2024-11-22","close":214.084},{"date":"2024-11-25","close":216.1737},{"date":"2024-11-26","close":213.371},{"date":"2024-11-27","close":210.5089},{"date":"2024-11-29","close":213.3214},{"date":"2024-12-02","close":218.9268},{"date":"2024-12-03","close":217.6889},{"date":"2024-12-04","close":220.5708},{"date":"2024-12-05","close":216.4014},{"date":"2024-12-06","close":217.7087},{"date":"2024-12-09","close":216.6589},{"date":"2024-12-10","close":211.5091},{"date":"2024-12-11","close":216.8273},{"date":"2024-12-12","close":215.1437},{"date":"2024-12-13","close":221.1452},{"date":"2024-12-16","close":225.2453},{"date":"2024-12-17","close":222.0592},{"date":"2024-12-18","close":213.8462},{"date":"2024-12-19","close":210.2555},{"date":"2024-12-20","close":213.0824},{"date":"2024-12-23","close":219.5299},{"date":"2024-12-24","close":221.7914},{"date":"2024-12-26","close":221.722},{"date":"2024-12-27","close":219.8473},{"date":"2024-12-30","close":215.5226},{"date":"2024-12-31","close":213.747},{"date":"2025-01-02","close":215.0663},{"date":"2025-01-03","close":220.6706},{"date":"2025-01-06","close":227.0585},{"date":"2025-01-07","close":223.9637},{"date":"2025-01-08","close":221.7319},{"date":"2025-01-10","close":216.4351},{"date":"2025-01-13","close":215.7705},{"date":"2025-01-14","close":217.189},{"date":"2025-01-15","close":221.4046},{"date":"2025-01-16","close":221.7319},{"date":"2025-01-17","close":227.8818},{"date":"2025-01-21","close":230.5698},{"date":"2025-01-22","close":233.9027},{"date":"2025-01-23","close":233.4662},{"date":"2025-01-24","close":228.7745},{"date":"2025-01-27","close":210.8308},{"date":"2025-01-28","close":211.7731},{"date":"2025-01-29","close":212.646},{"date":"2025-01-30","close":216.9707},{"date":"2025-01-31","close":216.3657},{"date":"2025-02-03","close":212.4675},{"date":"2025-02-04","close":214.6496},{"date":"2025-02-05","close":218.8058},{"date":"2025-02-06","close":218.5181},{"date":"2025-02-07","close":215.1158},{"date":"2025-02-10","close":217.923},{"date":"2025-02-11","close":218.1214},{"date":"2025-02-12","close":218.3594},{"date":"2025-02-13","close":221.0376},{"date":"2025-02-14","close":221.2657},{"date":"2025-02-18","close":224.9258},{"date":"2025-02-19","close":228.6654},{"date":"2025-02-20","close":229.201},{"date":"2025-02-21","close":222.1684},{"date":"2025-02-24","close":216.9509},{"date":"2025-02-25","close":212.4774},{"date":"2025-02-26","close":216.1772},{"date":"2025-02-27","close":203.5898},{"date":"2025-02-28","close":206.8334},{"date":"2025-03-03","close":199.523},{"date":"2025-03-04","close":200.634},{"date":"2025-03-05","close":204.9587},{"date":"2025-03-06","close":196.4382},{"date":"2025-03-07","close":202.2012},{"date":"2025-03-10","close":192.8474},{"date":"2025-03-11","close":190.5661},{"date":"2025-03-12","close":194.494},{"date":"2025-03-13","close":193.522},{"date":"2025-03-14","close":199.4933},{"date":"2025-03-17","close":202.7864},{"date":"2025-03-18","close":200.0959},{"date":"2025-03-19","close":201.7247},{"date":"2025-03-20","close":200.1158},{"date":"2025-03-21","close":198.0201},{"date":"2025-03-24","close":203.8998},{"date":"2025-03-25","close":202.7973},{"date":"2025-03-26","close":197.1164},{"date":"2025-03-27","close":193.233},{"date":"2025-03-28","close":187.3931},{"date":"2025-03-31","close":186.8866},{"date":"2025-04-01","close":186.9859},{"date":"2025-04-02","close":188.1877},{"date":"2025-04-03","close":169.1981},{"date":"2025-04-04","close":156.5549},{"date":"2025-04-07","close":160.1701},{"date":"2025-04-08","close":153.8038},{"date":"2025-04-09","close":182.3676},{"date":"2025-04-10","close":167.46},{"date":"2025-04-11","close":171.0851},{"date":"2025-04-14","close":172.2173},{"date":"2025-04-15","close":172.9225},{"date":"2025-04-16","close":166.2483},{"date":"2025-04-17","close":165.4141},{"date":"2025-04-21","close":162.5239},{"date":"2025-04-22","close":165.6822},{"date":"2025-04-23","close":171.8896},{"date":"2025-04-24","close":181.7816},{"date":"2025-04-25","close":183.5495},{"date":"2025-04-28","close":183.2218},{"date":"2025-04-29","close":181.2652},{"date":"2025-04-30","close":182.5861},{"date":"2025-05-01","close":182.3378},{"date":"2025-05-02","close":188.7339},{"date":"2025-05-05","close":187.2839},{"date":"2025-05-06","close":185.4962},{"date":"2025-05-07","close":188.7438},{"date":"2025-05-08","close":190.4323},{"date":"2025-05-09","close":192.6172},{"date":"2025-05-12","close":206.4522},{"date":"2025-05-13","close":212.302},{"date":"2025-05-14","close":213.325},{"date":"2025-05-15","close":211.9544},{"date":"2025-05-16","close":211.6764},{"date":"2025-05-19","close":210.4051},{"date":"2025-05-20","close":210.0972},{"date":"2025-05-21","close":206.2536},{"date":"2025-05-22","close":204.3467},{"date":"2025-05-23","close":201.1784},{"date":"2025-05-27","close":207.8625},{"date":"2025-05-28","close":206.8197},{"date":"2025-05-29","close":207.6639},{"date":"2025-05-30","close":203.5422},{"date":"2025-06-02","close":206.6111},{"date":"2025-06-03","close":212.163},{"date":"2025-06-04","close":215.3213},{"date":"2025-06-05","close":214.4175},{"date":"2025-06-06","close":215.8576},{"date":"2025-06-09","close":220.9427},{"date":"2025-06-10","close":225.7696},{"date":"2025-06-11","close":225.0148},{"date":"2025-06-12","close":225.3226},{"date":"2025-06-13","close":219.453},{"date":"2025-06-16","close":226.3836},{"date":"2025-06-17","close":224.592},{"date":"2025-06-18","close":225.5077},{"date":"2025-06-20","close":224.0644},{"date":"2025-06-23","close":225.4579},{"date":"2025-06-24","close":234.0081},{"date":"2025-06-25","close":236.1082},{"date":"2025-06-26","close":237.9596},{"date":"2025-06-27","close":237.7506},{"date":"2025-06-30","close":237.5913},{"date":"2025-07-01","close":236.5163},{"date":"2025-07-02","close":241.0154},{"date":"2025-07-03","close":242.2098},{"date":"2025-07-07","close":237.671},{"date":"2025-07-08","close":242.2098},{"date":"2025-07-09","close":242.9861},{"date":"2025-07-10","close":245.4048},{"date":"2025-07-11","close":245.0266},{"date":"2025-07-14","close":242.6975},{"date":"2025-07-15","close":245.1162},{"date":"2025-07-16","close":244.4493},{"date":"2025-07-17","close":245.3849},{"date":"2025-07-18","close":245.584},{"date":"2025-07-21","close":245.803},{"date":"2025-07-22","close":242.4088},{"date":"2025-07-23","close":240.9357},{"date":"2025-07-24","close":240.438},{"date":"2025-07-25","close":240.4181},{"date":"2025-07-28","close":244.6086},{"date":"2025-07-29","close":245.0548},{"date":"2025-07-30","close":246.8067},{"date":"2025-07-31","close":238.9232},{"date":"2025-08-01","close":236.1461},{"date":"2025-08-04","close":239.2915},{"date":"2025-08-05","close":237.6292},{"date":"2025-08-06","close":235.8375},{"date":"2025-08-07","close":239.7295},{"date":"2025-08-08","close":241.7501},{"date":"2025-08-11","close":241.2923},{"date":"2025-08-12","close":249.0065},{"date":"2025-08-13","close":252.7094},{"date":"2025-08-14","close":252.9682},{"date":"2025-08-15","close":247.175},{"date":"2025-08-18","close":247.9016},{"date":"2025-08-19","close":244.0196},{"date":"2025-08-20","close":242.6161},{"date":"2025-08-21","close":241.2425},{"date":"2025-08-22","close":247.9415},{"date":"2025-08-25","close":247.3641},{"date":"2025-08-26","close":249.6933},{"date":"2025-08-27","close":250.1811},{"date":"2025-08-28","close":251.3855},{"date":"2025-08-29","close":244.1888},{"date":"2025-09-02","close":241.7103},{"date":"2025-09-03","close":240.5656},{"date":"2025-09-04","close":243.0441},{"date":"2025-09-05","close":245.9109},{"date":"2025-09-08","close":247.7026},{"date":"2025-09-09","close":247.9116},{"date":"2025-09-10","close":252.2814},{"date":"2025-09-11","close":254.0133},{"date":"2025-09-12","close":254.4613},{"date":"2025-09-15","close":256.6113},{"date":"2025-09-16","close":257.926},{"date":"2025-09-17","close":257.8761},{"date":"2025-09-18","close":266.8932},{"date":"2025-09-19","close":265.1875},{"date":"2025-09-22","close":269.1475},{"date":"2025-09-23","close":268.8283},{"date":"2025-09-24","close":268.4194},{"date":"2025-09-25","close":267.5615},{"date":"2025-09-26","close":268.15},{"date":"2025-09-29","close":268.2498},{"date":"2025-09-30","close":270.4342},{"date":"2025-10-01","close":275.641},{"date":"2025-10-02","close":280.9775},{"date":"2025-10-03","close":279.2519},{"date":"2025-10-06","close":287.6306},{"date":"2025-10-07","close":281.197},{"date":"2025-10-08","close":290.8026},{"date":"2025-10-09","close":289.456},{"date":"2025-10-10","close":271.302},{"date":"2025-10-13","close":284.1495},{"date":"2025-10-14","close":278.3242},{"date":"2025-10-15","close":286.9125},{"date":"2025-10-16","close":288.2491},{"date":"2025-10-17","close":287.4411},{"date":"2025-10-20","close":292.229},{"date":"2025-10-21","close":290.5931},{"date":"2025-10-22","close":283.4113},{"date":"2025-10-23","close":290.3238},{"date":"2025-10-24","close":295.1117},{"date":"2025-10-27","close":303.3109},{"date":"2025-10-28","close":303.6799},{"date":"2025-10-29","close":308.8169},{"date":"2025-10-30","close":304.6375},{"date":"2025-10-31","close":305.7746},{"date":"2025-11-03","close":307.6},{"date":"2025-11-04","close":295.5107},{"date":"2025-11-05","close":304.6974},{"date":"2025-11-06","close":296.7475},{"date":"2025-11-07","close":293.6354},{"date":"2025-11-10","close":301.2361},{"date":"2025-11-11","close":294.4035},{"date":"2025-11-12","close":298.912},{"date":"2025-11-13","close":288.6481},{"date":"2025-11-14","close":287.7902},{"date":"2025-11-17","close":282.8428},{"date":"2025-11-18","close":276.2794},{"date":"2025-11-19","close":280.8977},{"date":"2025-11-20","close":267.4219},{"date":"2025-11-21","close":270.145},{"date":"2025-11-24","close":281.985},{"date":"2025-11-25","close":282.8627},{"date":"2025-11-26","close":290.653},{"date":"2025-11-28","close":295.9894},{"date":"2025-12-01","close":296.169},{"date":"2025-12-02","close":302.074},{"date":"2025-12-03","close":308.5775},{"date":"2025-12-04","close":305.5053},{"date":"2025-12-05","close":308.6174},{"date":"2025-12-08","close":311.9689},{"date":"2025-12-09","close":311.3904},{"date":"2025-12-10","close":315.5299},{"date":"2025-12-11","close":313.7245},{"date":"2025-12-12","close":298.7225},{"date":"2025-12-15","close":297.2562},{"date":"2025-12-16","close":295.886},{"date":"2025-12-17","close":284.9276},{"date":"2025-12-18","close":291.7304},{"date":"2025-12-19","close":299.4921},{"date":"2025-12-22","close":303.5179},{"date":"2025-12-23","close":304.6367},{"date":"2025-12-24","close":305.8154},{"date":"2025-12-26","close":305.7155},{"date":"2025-12-29","close":304.9963},{"date":"2025-12-30","close":304.5967},{"date":"2025-12-31","close":300.8307},{"date":"2026-01-02","close":313.3574},{"date":"2026-01-05","close":317.7228},{"date":"2026-01-06","close":328.0019},{"date":"2026-01-07","close":324.5456},{"date":"2026-01-08","close":319.2412},{"date":"2026-01-09","close":328.4314},{"date":"2026-01-12","close":329.9998},{"date":"2026-01-13","close":332.9466},{"date":"2026-01-14","close":331.5481},{"date":"2026-01-15","close":336.8625},{"date":"2026-01-16","close":342.1069},{"date":"2026-01-20","close":336.9923},{"date":"2026-01-21","close":347.7709},{"date":"2026-01-22","close":348.3003},{"date":"2026-01-23","close":344.3445},{"date":"2026-01-26","close":342.7063},{"date":"2026-01-27","close":350.7078},{"date":"2026-01-28","close":360.0778},{"date":"2026-01-29","close":360.7471},{"date":"2026-01-30","close":345.9329},{"date":"2026-02-02","close":352.3161},{"date":"2026-02-03","close":345.2736},{"date":"2026-02-04","close":330.0297},{"date":"2026-02-05","close":330.4793},{"date":"2026-02-06","close":348.1405},{"date":"2026-02-09","close":352.396},{"date":"2026-02-10","close":351.0574},{"date":"2026-02-11","close":359.8181},{"date":"2026-02-12","close":351.1273},{"date":"2026-02-13","close":354.284},{"date":"2026-02-17","close":353.7246},{"date":"2026-02-18","close":357.5405},{"date":"2026-02-19","close":355.4627},{"date":"2026-02-20","close":359.0489},{"date":"2026-02-23","close":356.4417},{"date":"2026-02-24","close":361.6562},{"date":"2026-02-25","close":367.6099},{"date":"2026-02-26","close":356.4217},{"date":"2026-02-27","close":351.9165},{"date":"2026-03-02","close":351.6768},{"date":"2026-03-03","close":334.4251},{"date":"2026-03-04","close":341.1779},{"date":"2026-03-05","close":337.4019},{"date":"2026-03-06","close":323.167},{"date":"2026-03-09","close":336.0134},{"date":"2026-03-10","close":338.4508},{"date":"2026-03-11","close":341.7273},{"date":"2026-03-12","close":329.8399},{"date":"2026-03-13","close":330.9687},{"date":"2026-03-16","close":337.4718},{"date":"2026-03-17","close":340.097},{"date":"2026-03-18","close":338.1379},{"date":"2026-03-19","close":340.047},{"date":"2026-03-20","close":332.3605},{"date":"2026-03-23","close":336.4386},{"date":"2026-03-24","close":340.8667},{"date":"2026-03-25","close":345.0947},{"date":"2026-03-26","close":328.7021},{"date":"2026-03-27","close":323.3345},{"date":"2026-03-30","close":309.6507},{"date":"2026-03-31","close":328.5122},{"date":"2026-04-01","close":338.3878},{"date":"2026-04-02","close":339.4573},{"date":"2026-04-06","close":343.9453},{"date":"2026-04-07","close":347.6036},{"date":"2026-04-08","close":370.2334},{"date":"2026-04-09","close":378.4597},{"date":"2026-04-10","close":386.4262},{"date":"2026-04-13","close":393.1631},{"date":"2026-04-14","close":401.0596},{"date":"2026-04-15","close":401.6793},{"date":"2026-04-16","close":405.7675},{"date":"2026-04-17","close":415.5231},{"date":"2026-04-20","close":417.3622},{"date":"2026-04-21","close":420.5108},{"date":"2026-04-22","close":431.5758},{"date":"2026-04-23","close":440.8017},{"date":"2026-04-24","close":461.3924},{"date":"2026-04-27","close":455.2052},{"date":"2026-04-28","close":438.5127},{"date":"2026-04-29","close":449.7877},{"date":"2026-04-30","close":461.2325},{"date":"2026-05-01","close":465.5406},{"date":"2026-05-04","close":461.8522},{"date":"2026-05-05","close":482.5129},{"date":"2026-05-06","close":506.6421},{"date":"2026-05-07","close":492.1386},{"date":"2026-05-08","close":520.066},{"date":"2026-05-11","close":532.5204},{"date":"2026-05-12","close":515.758},{"date":"2026-05-13","close":528.0524},{"date":"2026-05-14","close":529.7917},{"date":"2026-05-15","close":508.2913},{"date":"2026-05-18","close":495.647},{"date":"2026-05-19","close":496.5166},{"date":"2026-05-20","close":520.076},{"date":"2026-05-21","close":524.4741},{"date":"2026-05-22","close":537.0884},{"date":"2026-05-26","close":569.8336},{"date":"2026-05-27","close":563.7264},{"date":"2026-05-28","close":569.2139},{"date":"2026-05-29","close":568.8241},{"date":"2026-06-01","close":571.6728},{"date":"2026-06-02","close":604.7479},{"date":"2026-06-03","close":615.4031},{"date":"2026-06-04","close":602.449},{"date":"2026-06-05","close":539.5273},{"date":"2026-06-08","close":571.193},{"date":"2026-06-09","close":561.8872},{"date":"2026-06-10","close":541.2665},{"date":"2026-06-11","close":586.6661},{"date":"2026-06-12","close":595.9819},{"date":"2026-06-15","close":628.45},{"date":"2026-06-16","close":591.24},{"date":"2026-06-17","close":599.73},{"date":"2026-06-18","close":639.45},{"date":"2026-06-22","close":655.01},{"date":"2026-06-23","close":603.39},{"date":"2026-06-24","close":601.5},{"date":"2026-06-25","close":625.2},{"date":"2026-06-26","close":589.94},{"date":"2026-06-29","close":614.35},{"date":"2026-06-30","close":640.76},{"date":"2026-07-01","close":599.7},{"date":"2026-07-02","close":566.32},{"date":"2026-07-06","close":581.51},{"date":"2026-07-07","close":551.69},{"date":"2026-07-08","close":562.03},{"date":"2026-07-09","close":581.7},{"date":"2026-07-10","close":581.34},{"date":"2026-07-13","close":553.61},{"date":"2026-07-14","close":567.92},{"date":"2026-07-15","close":555.27},{"date":"2026-07-16","close":530.5},{"date":"2026-07-17","close":521.81},{"date":"2026-07-20","close":524.14},{"date":"2026-07-21","close":552.69},{"date":"2026-07-22","close":555.52},{"date":"2026-07-23","close":551.24},{"date":"2026-07-24","close":527.01},{"date":"2026-07-27","close":516.23},{"date":"2026-07-28","close":491.46},{"date":"2026-07-29","close":465.0},{"date":"2026-07-30","close":504.53},{"date":"2026-07-31","close":504.89},{"date":"2026-08-03","close":507.68},{"date":"2026-08-04","close":542.21},{"date":"2026-08-05","close":530.7},{"date":"2026-08-06","close":532.52},{"date":"2026-08-07","close":543.27},{"date":"2026-08-10","close":529.39},{"date":"2026-08-11","close":534.2},{"date":"2026-08-12","close":546.61},{"date":"2026-08-13","close":550.74},{"date":"2026-08-14","close":550.42},{"date":"2026-08-17","close":559.12},{"date":"2026-08-18","close":531.39},{"date":"2026-08-19","close":519.67},{"date":"2026-08-20","close":522.35},{"date":"2026-08-21","close":520.05},{"date":"2026-08-24","close":506.18},{"date":"2026-08-25","close":514.06},{"date":"2026-08-26","close":515.4},{"date":"2026-08-27","close":525.43},{"date":"2026-08-28","close":508.62},{"date":"2026-08-31","close":511.04},{"date":"2026-09-01","close":500.31},{"date":"2026-09-02","close":501.44},{"date":"2026-09-03","close":502.2},{"date":"2026-09-04","close":519.86},{"date":"2026-09-08","close":528.4},{"date":"2026-09-09","close":532.0},{"date":"2026-09-10","close":517.43},{"date":"2026-09-11","close":527.07},{"date":"2026-09-14","close":497.4},{"date":"2026-09-15","close":498.85},{"date":"2026-09-16","close":502.06},{"date":"2026-09-17","close":519.1},{"date":"2026-09-18","close":533.07},{"date":"2026-09-21","close":559.34},{"date":"2026-09-22","close":572.78},{"date":"2026-09-23","close":565.72},{"date":"2026-09-24","close":566.07},{"date":"2026-09-25","close":572.68},{"date":"2026-09-28","close":560.79},{"date":"2026-09-29","close":567.44},{"date":"2026-09-30","close":568.64},{"date":"2026-10-01","close":576.33},{"date":"2026-10-02","close":588.9},{"date":"2026-10-05","close":589.51},{"date":"2026-10-06","close":589.45},{"date":"2026-10-07","close":582.82},{"date":"2026-10-08","close":563.28},{"date":"2026-10-09","close":559.4},{"date":"2026-10-12","close":544.85},{"date":"2026-10-13","close":543.9},{"date":"2026-10-14","close":519.42},{"date":"2026-10-15","close":514.71},{"date":"2026-10-16","close":493.39},{"date":"2026-10-19","close":501.93},{"date":"2026-10-20","close":500.01},{"date":"2026-10-21","close":510.36},{"date":"2026-10-22","close":475.69}],"chart_data":[{"date":"2024-10-23","open":225.45,"high":226.3,"low":220.72,"close":223.86,"volume":2260000},{"date":"2024-10-24","open":225.87,"high":226.01,"low":223.4,"close":225.11,"volume":2247900},{"date":"2024-10-25","open":227.24,"high":230.82,"low":227.16,"close":227.36,"volume":2209600},{"date":"2024-10-28","open":227.29,"high":229.08,"low":226.17,"close":227.5,"volume":1508500},{"date":"2024-10-29","open":227.7,"high":234.18,"low":226.65,"close":233.1,"volume":3135000},{"date":"2024-10-30","open":227.08,"high":228.51,"low":224.79,"close":224.88,"volume":4324400},{"date":"2024-10-31","open":222.73,"high":222.82,"low":214.47,"close":216.15,"volume":6120800},{"date":"2024-11-01","open":217.9,"high":220.61,"low":217.19,"close":218.45,"volume":2130100},{"date":"2024-11-04","open":217.81,"high":220.31,"low":216.39,"close":217.19,"volume":1727700},{"date":"2024-11-05","open":217.29,"high":219.93,"low":217.03,"close":219.73,"volume":2273700},{"date":"2024-11-06","open":224.18,"high":226.96,"low":222.15,"close":226.14,"volume":3644000},{"date":"2024-11-07","open":229.59,"high":231.16,"low":229.09,"close":230.85,"volume":3154600},{"date":"2024-11-08","open":229.59,"high":230.94,"low":227.92,"close":229.13,"volume":1769200},{"date":"2024-11-11","open":226.97,"high":226.97,"low":220.63,"close":223.39,"volume":4250400},{"date":"2024-11-12","open":222.61,"high":222.98,"low":218.03,"close":220.96,"volume":3259700},{"date":"2024-11-13","open":219.36,"high":219.99,"low":215.87,"close":216.26,"volume":3057500},{"date":"2024-11-14","open":218.37,"high":219.23,"low":215.74,"close":216.13,"volume":2523600},{"date":"2024-11-15","open":212.5,"high":213.59,"low":208.56,"close":209.17,"volume":4748200},{"date":"2024-11-18","open":209.11,"high":212.26,"low":208.21,"close":211.88,"volume":2422300},{"date":"2024-11-19","open":211.27,"high":212.74,"low":210.42,"close":212.28,"volume":2363400},{"date":"2024-11-20","open":211.01,"high":211.62,"low":207.63,"close":210.66,"volume":3995000},{"date":"2024-11-21","open":212.97,"high":215.16,"low":208.86,"close":213.99,"volume":4245400},{"date":"2024-11-22","open":213.54,"high":214.61,"low":212.49,"close":214.08,"volume":2672600},{"date":"2024-11-25","open":216.86,"high":218.17,"low":214.79,"close":216.17,"volume":2787700},{"date":"2024-11-26","open":217.88,"high":218.46,"low":211.71,"close":213.37,"volume":2783900},{"date":"2024-11-27","open":212.18,"high":212.34,"low":206.87,"close":210.51,"volume":3122300},{"date":"2024-11-29","open":212.05,"high":215.92,"low":212.01,"close":213.32,"volume":2505300},{"date":"2024-12-02","open":214.61,"high":220.32,"low":214.43,"close":218.93,"volume":3707000},{"date":"2024-12-03","open":217.53,"high":218.93,"low":216.91,"close":217.69,"volume":1914900},{"date":"2024-12-04","open":221.99,"high":222.16,"low":219.01,"close":220.57,"volume":2681200},{"date":"2024-12-05","open":220.18,"high":220.51,"low":215.79,"close":216.4,"volume":2422000},{"date":"2024-12-06","open":216.49,"high":218.25,"low":215.9,"close":217.71,"volume":1822900},{"date":"2024-12-09","open":216.39,"high":219.4,"low":215.28,"close":216.66,"volume":1574800},{"date":"2024-12-10","open":217.31,"high":217.46,"low":210.14,"close":211.51,"volume":2566600},{"date":"2024-12-11","open":214.64,"high":218.1,"low":213.32,"close":216.83,"volume":3233900},{"date":"2024-12-12","open":215.29,"high":216.07,"low":213.38,"close":215.14,"volume":2680200},{"date":"2024-12-13","open":220.15,"high":222.49,"low":217.89,"close":221.15,"volume":3720600},{"date":"2024-12-16","open":221.85,"high":226.37,"low":220.24,"close":225.25,"volume":4774000},{"date":"2024-12-17","open":223.02,"high":224.35,"low":220.76,"close":222.06,"volume":2397300},{"date":"2024-12-18","open":223.53,"high":225.32,"low":212.22,"close":213.85,"volume":4426000},{"date":"2024-12-19","open":214.34,"high":214.81,"low":209.74,"close":210.26,"volume":3255700},{"date":"2024-12-20","open":209.1,"high":216.02,"low":208.6,"close":213.08,"volume":4681100},{"date":"2024-12-23","open":214.72,"high":219.81,"low":214.72,"close":219.53,"volume":3044300},{"date":"2024-12-24","open":220.98,"high":221.87,"low":219.56,"close":221.79,"volume":1252300},{"date":"2024-12-26","open":220.18,"high":223.13,"low":219.9,"close":221.72,"volume":1303500},{"date":"2024-12-27","open":220.39,"high":220.92,"low":217.08,"close":219.85,"volume":1933000},{"date":"2024-12-30","open":216.08,"high":217.54,"low":213.93,"close":215.52,"volume":2566900},{"date":"2024-12-31","open":216.17,"high":217.05,"low":212.9,"close":213.75,"volume":1354500},{"date":"2025-01-02","open":215.92,"high":218.44,"low":213.22,"close":215.07,"volume":2409100},{"date":"2025-01-03","open":216.48,"high":221.24,"low":216.2,"close":220.67,"volume":2623200},{"date":"2025-01-06","open":225.42,"high":229.93,"low":225.42,"close":227.06,"volume":4176500},{"date":"2025-01-07","open":229.83,"high":230.01,"low":222.74,"close":223.96,"volume":3694800},{"date":"2025-01-08","open":223.23,"high":223.64,"low":219.32,"close":221.73,"volume":3141400},{"date":"2025-01-10","open":218.95,"high":219.09,"low":215.03,"close":216.44,"volume":4038000},{"date":"2025-01-13","open":212.12,"high":216.08,"low":211.93,"close":215.77,"volume":2310000},{"date":"2025-01-14","open":217.58,"high":218.96,"low":214.37,"close":217.19,"volume":1492800},{"date":"2025-01-15","open":220.68,"high":222.83,"low":219.88,"close":221.4,"volume":2900200},{"date":"2025-01-16","open":225.41,"high":225.95,"low":221.72,"close":221.73,"volume":3029500},{"date":"2025-01-17","open":226.73,"high":228.46,"low":225.52,"close":227.88,"volume":3785500},{"date":"2025-01-21","open":229.94,"high":232.68,"low":227.94,"close":230.57,"volume":3201500},{"date":"2025-01-22","open":232.93,"high":236.41,"low":232.42,"close":233.9,"volume":3461100},{"date":"2025-01-23","open":230.15,"high":233.48,"low":229.31,"close":233.47,"volume":2567100},{"date":"2025-01-24","open":233.58,"high":233.58,"low":227.85,"close":228.77,"volume":2229900},{"date":"2025-01-27","open":217.23,"high":217.83,"low":208.04,"close":210.83,"volume":16943600},{"date":"2025-01-28","open":211.89,"high":213.03,"low":207.29,"close":211.77,"volume":9118300},{"date":"2025-01-29","open":213.82,"high":214.43,"low":210.43,"close":212.65,"volume":2430800},{"date":"2025-01-30","open":215.25,"high":218.21,"low":214.01,"close":216.97,"volume":4653800},{"date":"2025-01-31","open":218.21,"high":222.48,"low":215.71,"close":216.37,"volume":3867800},{"date":"2025-02-03","open":210.67,"high":215.1,"low":209.25,"close":212.47,"volume":3646800},{"date":"2025-02-04","open":211.99,"high":215.51,"low":211.7,"close":214.65,"volume":3742300},{"date":"2025-02-05","open":214.08,"high":219.25,"low":212.75,"close":218.81,"volume":2200500},{"date":"2025-02-06","open":217.28,"high":218.91,"low":216.12,"close":218.52,"volume":3111700},{"date":"2025-02-07","open":219.02,"high":220.28,"low":213.65,"close":215.12,"volume":3297400},{"date":"2025-02-10","open":216.68,"high":218.47,"low":216.65,"close":217.92,"volume":2698600},{"date":"2025-02-11","open":216.13,"high":219.38,"low":216.13,"close":218.12,"volume":1549700},{"date":"2025-02-12","open":214.69,"high":218.44,"low":214.2,"close":218.36,"volume":2017500},{"date":"2025-02-13","open":218.17,"high":221.19,"low":218.11,"close":221.04,"volume":2546800},{"date":"2025-02-14","open":221.02,"high":221.96,"low":220.13,"close":221.27,"volume":1566200},{"date":"2025-02-18","open":222.88,"high":225.63,"low":221.66,"close":224.93,"volume":3605000},{"date":"2025-02-19","open":225.31,"high":229.75,"low":224.43,"close":228.67,"volume":2635700},{"date":"2025-02-20","open":230.12,"high":231.55,"low":226.9,"close":229.2,"volume":2642300},{"date":"2025-02-21","open":229.89,"high":229.97,"low":221.33,"close":222.17,"volume":2947000},{"date":"2025-02-24","open":223.15,"high":223.52,"low":216.77,"close":216.95,"volume":3372800},{"date":"2025-02-25","open":216.68,"high":217.45,"low":211.85,"close":212.48,"volume":3514200},{"date":"2025-02-26","open":215.2,"high":218.02,"low":213.84,"close":216.18,"volume":2562600},{"date":"2025-02-27","open":217.41,"high":217.72,"low":203.26,"close":203.59,"volume":4349100},{"date":"2025-02-28","open":203.71,"high":208.35,"low":201.48,"close":206.83,"volume":3722100},{"date":"2025-03-03","open":209.8,"high":209.94,"low":197.71,"close":199.52,"volume":5067800},{"date":"2025-03-04","open":199.18,"high":205.94,"low":195.11,"close":200.63,"volume":5487900},{"date":"2025-03-05","open":202.89,"high":205.61,"low":198.95,"close":204.96,"volume":3312100},{"date":"2025-03-06","open":197.97,"high":202.07,"low":195.73,"close":196.44,"volume":5088700},{"date":"2025-03-07","open":197.19,"high":202.89,"low":194.89,"close":202.2,"volume":3713300},{"date":"2025-03-10","open":197.21,"high":198.66,"low":190.01,"close":192.85,"volume":5410800},{"date":"2025-03-11","open":192.95,"high":194.72,"low":187.58,"close":190.57,"volume":3776600},{"date":"2025-03-12","open":195.11,"high":197.08,"low":192.75,"close":194.49,"volume":3143000},{"date":"2025-03-13","open":194.48,"high":197.63,"low":191.62,"close":193.52,"volume":2504200},{"date":"2025-03-14","open":196.89,"high":200.08,"low":196.72,"close":199.49,"volume":3696800},{"date":"2025-03-17","open":198.69,"high":204.59,"low":198.59,"close":202.79,"volume":2743100},{"date":"2025-03-18","open":200.73,"high":201.67,"low":198.81,"close":200.1,"volume":2470800},{"date":"2025-03-19","open":200.13,"high":205.02,"low":198.64,"close":201.72,"volume":2330800},{"date":"2025-03-20","open":199.15,"high":202.33,"low":198.99,"close":200.12,"volume":2265900},{"date":"2025-03-21","open":196.59,"high":198.77,"low":195.03,"close":198.02,"volume":2873400},{"date":"2025-03-24","open":202.18,"high":205.25,"low":201.94,"close":203.9,"volume":3947000},{"date":"2025-03-25","open":203.65,"high":204.31,"low":202.17,"close":202.8,"volume":1419100},{"date":"2025-03-26","open":201.83,"high":202.67,"low":195.1,"close":197.12,"volume":3595300},{"date":"2025-03-27","open":194.53,"high":195.7,"low":192.06,"close":193.23,"volume":3545900},{"date":"2025-03-28","open":191.97,"high":192.92,"low":186.16,"close":187.39,"volume":4122300},{"date":"2025-03-31","open":183.44,"high":187.02,"low":180.88,"close":186.89,"volume":3843000},{"date":"2025-04-01","open":186.17,"high":187.06,"low":182.55,"close":186.99,"volume":3108800},{"date":"2025-04-02","open":184.13,"high":190.71,"low":183.47,"close":188.19,"volume":2784800},{"date":"2025-04-03","open":178.52,"high":179.9,"low":168.83,"close":169.2,"volume":9982600},{"date":"2025-04-04","open":162.8,"high":164.64,"low":153.56,"close":156.55,"volume":13988400},{"date":"2025-04-07","open":150.99,"high":169.26,"low":147.3,"close":160.17,"volume":18686500},{"date":"2025-04-08","open":166.5,"high":168.69,"low":150.08,"close":153.8,"volume":11023300},{"date":"2025-04-09","open":155.04,"high":184.29,"low":153.88,"close":182.37,"volume":23539500},{"date":"2025-04-10","open":173.37,"high":174.45,"low":161.28,"close":167.46,"volume":14499000},{"date":"2025-04-11","open":165.84,"high":171.93,"low":163.3,"close":171.09,"volume":9890900},{"date":"2025-04-14","open":176.34,"high":176.34,"low":169.63,"close":172.22,"volume":5657400},{"date":"2025-04-15","open":173.13,"high":175.43,"low":172.07,"close":172.92,"volume":3201100},{"date":"2025-04-16","open":165.2,"high":168.42,"low":160.73,"close":166.25,"volume":10205000},{"date":"2025-04-17","open":167.42,"high":167.6,"low":163.69,"close":165.41,"volume":4921000},{"date":"2025-04-21","open":162.03,"high":162.78,"low":159.17,"close":162.52,"volume":4769700},{"date":"2025-04-22","open":164.1,"high":166.87,"low":163.5,"close":165.68,"volume":4996000},{"date":"2025-04-23","open":174.05,"high":175.93,"low":171.17,"close":171.89,"volume":7323800},{"date":"2025-04-24","open":176.59,"high":182.31,"low":175.34,"close":181.78,"volume":6873400},{"date":"2025-04-25","open":179.96,"high":184.85,"low":179.43,"close":183.55,"volume":4224900},{"date":"2025-04-28","open":182.64,"high":184.49,"low":179.21,"close":183.22,"volume":2875400},{"date":"2025-04-29","open":181.0,"high":183.28,"low":180.01,"close":181.27,"volume":3527000},{"date":"2025-04-30","open":176.79,"high":183.12,"low":175.56,"close":182.59,"volume":3580500},{"date":"2025-05-01","open":184.73,"high":186.07,"low":182.22,"close":182.34,"volume":3997600},{"date":"2025-05-02","open":186.67,"high":190.56,"low":186.55,"close":188.73,"volume":4581400},{"date":"2025-05-05","open":186.91,"high":189.16,"low":186.65,"close":187.28,"volume":3323200},{"date":"2025-05-06","open":184.0,"high":186.97,"low":183.01,"close":185.5,"volume":2844600},{"date":"2025-05-07","open":185.31,"high":189.28,"low":183.55,"close":188.74,"volume":3001100},{"date":"2025-05-08","open":191.2,"high":193.71,"low":189.17,"close":190.43,"volume":3457700},{"date":"2025-05-09","open":193.15,"high":194.3,"low":190.97,"close":192.62,"volume":2808500},{"date":"2025-05-12","open":205.39,"high":207.96,"low":203.59,"close":206.45,"volume":10675600},{"date":"2025-05-13","open":207.28,"high":213.35,"low":206.99,"close":212.3,"volume":5693600},{"date":"2025-05-14","open":213.74,"high":215.22,"low":211.76,"close":213.33,"volume":4162800},{"date":"2025-05-15","open":211.24,"high":213.53,"low":209.47,"close":211.95,"volume":4216900},{"date":"2025-05-16","open":212.1,"high":212.1,"low":209.24,"close":211.68,"volume":2521500},{"date":"2025-05-19","open":206.8,"high":210.94,"low":206.75,"close":210.41,"volume":5334700},{"date":"2025-05-20","open":208.61,"high":210.18,"low":207.98,"close":210.1,"volume":2968000},{"date":"2025-05-21","open":208.32,"high":212.44,"low":204.94,"close":206.25,"volume":5007700},{"date":"2025-05-22","open":206.11,"high":208.04,"low":204.18,"close":204.35,"volume":5397300},{"date":"2025-05-23","open":199.1,"high":202.27,"low":198.57,"close":201.18,"volume":9527500},{"date":"2025-05-27","open":205.55,"high":208.8,"low":203.87,"close":207.86,"volume":6057600},{"date":"2025-05-28","open":208.41,"high":209.02,"low":206.33,"close":206.82,"volume":6769200},{"date":"2025-05-29","open":211.58,"high":211.72,"low":206.33,"close":207.66,"volume":8600400},{"date":"2025-05-30","open":206.4,"high":206.45,"low":199.75,"close":203.54,"volume":10781000},{"date":"2025-06-02","open":203.03,"high":207.41,"low":202.9,"close":206.61,"volume":6034900},{"date":"2025-06-03","open":206.73,"high":212.68,"low":205.3,"close":212.16,"volume":8905100},{"date":"2025-06-04","open":213.92,"high":216.14,"low":212.08,"close":215.32,"volume":7339500},{"date":"2025-06-05","open":216.98,"high":218.78,"low":212.95,"close":214.42,"volume":10941600},{"date":"2025-06-06","open":216.51,"high":218.73,"low":215.73,"close":215.86,"volume":7582100},{"date":"2025-06-09","open":217.83,"high":222.88,"low":217.64,"close":220.94,"volume":7712000},{"date":"2025-06-10","open":222.02,"high":226.52,"low":221.47,"close":225.77,"volume":7676200},{"date":"2025-06-11","open":227.34,"high":228.23,"low":222.74,"close":225.01,"volume":10405600},{"date":"2025-06-12","open":223.41,"high":226.44,"low":223.07,"close":225.32,"volume":5149200},{"date":"2025-06-13","open":220.48,"high":223.05,"low":218.8,"close":219.45,"volume":10484600},{"date":"2025-06-16","open":222.55,"high":227.52,"low":222.2,"close":226.38,"volume":5772500},{"date":"2025-06-17","open":225.4,"high":228.57,"low":224.43,"close":224.59,"volume":7290000},{"date":"2025-06-18","open":225.8,"high":228.13,"low":224.05,"close":225.51,"volume":6657600},{"date":"2025-06-20","open":227.73,"high":228.02,"low":221.13,"close":224.06,"volume":8202300},{"date":"2025-06-23","open":223.97,"high":226.83,"low":220.83,"close":225.46,"volume":7115100},{"date":"2025-06-24","open":229.5,"high":234.27,"low":229.39,"close":234.01,"volume":7017500},{"date":"2025-06-25","open":235.56,"high":236.14,"low":233.71,"close":236.11,"volume":5252500},{"date":"2025-06-26","open":237.93,"high":238.54,"low":236.08,"close":237.96,"volume":4350100},{"date":"2025-06-27","open":238.2,"high":240.11,"low":235.27,"close":237.75,"volume":4520500},{"date":"2025-06-30","open":239.05,"high":239.05,"low":236.46,"close":237.59,"volume":4925300},{"date":"2025-07-01","open":235.6,"high":238.07,"low":232.99,"close":236.52,"volume":10892900},{"date":"2025-07-02","open":235.99,"high":241.99,"low":235.9,"close":241.02,"volume":5979000},{"date":"2025-07-03","open":242.02,"high":243.07,"low":241.57,"close":242.21,"volume":3069400},{"date":"2025-07-07","open":240.17,"high":241.01,"low":236.65,"close":237.67,"volume":4859200},{"date":"2025-07-08","open":239.94,"high":244.26,"low":238.99,"close":242.21,"volume":7276200},{"date":"2025-07-09","open":242.88,"high":245.38,"low":240.76,"close":242.99,"volume":4415300},{"date":"2025-07-10","open":245.28,"high":246.37,"low":243.14,"close":245.4,"volume":4868500},{"date":"2025-07-11","open":243.87,"high":245.92,"low":242.93,"close":245.03,"volume":2649600},{"date":"2025-07-14","open":243.02,"high":243.6,"low":239.23,"close":242.7,"volume":5522600},{"date":"2025-07-15","open":247.63,"high":248.8,"low":244.96,"close":245.12,"volume":6042100},{"date":"2025-07-16","open":243.15,"high":244.53,"low":238.11,"close":244.45,"volume":8348900},{"date":"2025-07-17","open":244.4,"high":245.98,"low":242.78,"close":245.38,"volume":4801100},{"date":"2025-07-18","open":246.8,"high":247.22,"low":243.74,"close":245.58,"volume":3758500},{"date":"2025-07-21","open":246.21,"high":249.03,"low":245.8,"close":245.8,"volume":4672600},{"date":"2025-07-22","open":244.9,"high":245.36,"low":239.57,"close":242.41,"volume":6871000},{"date":"2025-07-23","open":240.6,"high":241.27,"low":237.95,"close":240.94,"volume":5952600},{"date":"2025-07-24","open":240.47,"high":240.97,"low":238.35,"close":240.44,"volume":4166800},{"date":"2025-07-25","open":238.98,"high":240.55,"low":237.99,"close":240.42,"volume":3511400},{"date":"2025-07-28","open":243.08,"high":244.86,"low":242.78,"close":244.61,"volume":6433000},{"date":"2025-07-29","open":246.15,"high":248.38,"low":243.37,"close":245.05,"volume":5299700},{"date":"2025-07-30","open":247.21,"high":248.35,"low":244.74,"close":246.81,"volume":5300500},{"date":"2025-07-31","open":243.91,"high":244.16,"low":236.56,"close":238.92,"volume":9419300},{"date":"2025-08-01","open":234.42,"high":238.51,"low":231.26,"close":236.15,"volume":8549000},{"date":"2025-08-04","open":237.66,"high":239.75,"low":236.67,"close":239.29,"volume":6189500},{"date":"2025-08-05","open":240.65,"high":241.33,"low":234.79,"close":237.63,"volume":5149700},{"date":"2025-08-06","open":235.47,"high":236.37,"low":232.59,"close":235.84,"volume":4966500},{"date":"2025-08-07","open":240.92,"high":242.25,"low":237.79,"close":239.73,"volume":6073400},{"date":"2025-08-08","open":239.9,"high":242.06,"low":239.18,"close":241.75,"volume":5301300},{"date":"2025-08-11","open":242.66,"high":245.37,"low":240.83,"close":241.29,"volume":4127900},{"date":"2025-08-12","open":243.11,"high":249.23,"low":241.59,"close":249.01,"volume":10091500},{"date":"2025-08-13","open":250.97,"high":252.93,"low":249.88,"close":252.71,"volume":6022400},{"date":"2025-08-14","open":249.21,"high":253.88,"low":248.9,"close":252.97,"volume":5315700},{"date":"2025-08-15","open":251.03,"high":251.11,"low":246.48,"close":247.18,"volume":6840100},{"date":"2025-08-18","open":246.4,"high":248.19,"low":246.34,"close":247.9,"volume":4978200},{"date":"2025-08-19","open":247.92,"high":248.89,"low":243.59,"close":244.02,"volume":3508000},{"date":"2025-08-20","open":243.51,"high":243.51,"low":236.01,"close":242.62,"volume":9423100},{"date":"2025-08-21","open":241.35,"high":242.99,"low":239.89,"close":241.24,"volume":4581100},{"date":"2025-08-22","open":242.0,"high":250.83,"low":241.32,"close":247.94,"volume":6527700},{"date":"2025-08-25","open":247.7,"high":248.48,"low":246.13,"close":247.36,"volume":3654200},{"date":"2025-08-26","open":248.42,"high":250.45,"low":248.36,"close":249.69,"volume":3762000},{"date":"2025-08-27","open":248.73,"high":250.5,"low":247.67,"close":250.18,"volume":4195400},{"date":"2025-08-28","open":251.16,"high":253.15,"low":249.74,"close":251.39,"volume":5060200},{"date":"2025-08-29","open":247.79,"high":247.79,"low":243.04,"close":244.19,"volume":8672600},{"date":"2025-09-02","open":237.57,"high":241.81,"low":237.05,"close":241.71,"volume":6659200},{"date":"2025-09-03","open":242.11,"high":242.3,"low":238.13,"close":240.57,"volume":5473300},{"date":"2025-09-04","open":238.95,"high":243.39,"low":237.65,"close":243.04,"volume":11842200},{"date":"2025-09-05","open":246.71,"high":247.35,"low":243.0,"close":245.91,"volume":17105500},{"date":"2025-09-08","open":247.26,"high":248.77,"low":246.42,"close":247.7,"volume":10290500},{"date":"2025-09-09","open":247.96,"high":248.53,"low":246.09,"close":247.91,"volume":9305200},{"date":"2025-09-10","open":251.86,"high":253.04,"low":250.7,"close":252.28,"volume":13398400},{"date":"2025-09-11","open":253.64,"high":255.33,"low":253.45,"close":254.01,"volume":10286200},{"date":"2025-09-12","open":254.63,"high":255.22,"low":252.99,"close":254.46,"volume":7144200},{"date":"2025-09-15","open":254.02,"high":256.65,"low":253.36,"close":256.61,"volume":7239200},{"date":"2025-09-16","open":257.64,"high":258.39,"low":255.93,"close":257.93,"volume":7543300},{"date":"2025-09-17","open":257.29,"high":260.08,"low":254.19,"close":257.88,"volume":6566900},{"date":"2025-09-18","open":264.39,"high":268.3,"low":263.47,"close":266.89,"volume":12601600},{"date":"2025-09-19","open":266.62,"high":266.72,"low":262.93,"close":265.19,"volume":5839100},{"date":"2025-09-22","open":265.98,"high":269.98,"low":265.91,"close":269.15,"volume":5721400},{"date":"2025-09-23","open":270.11,"high":271.44,"low":267.23,"close":268.83,"volume":6068300},{"date":"2025-09-24","open":268.06,"high":269.08,"low":264.94,"close":268.42,"volume":7825500},{"date":"2025-09-25","open":263.91,"high":268.26,"low":261.14,"close":267.56,"volume":11157800},{"date":"2025-09-26","open":267.85,"high":268.74,"low":265.07,"close":268.15,"volume":7244300},{"date":"2025-09-29","open":271.03,"high":272.11,"low":268.19,"close":268.25,"volume":5954900},{"date":"2025-09-30","open":268.17,"high":270.76,"low":267.08,"close":270.43,"volume":7091800},{"date":"2025-10-01","open":268.7,"high":276.0,"low":268.2,"close":275.64,"volume":9339600},{"date":"2025-10-02","open":280.79,"high":281.83,"low":278.9,"close":280.98,"volume":7250000},{"date":"2025-10-03","open":282.23,"high":283.62,"low":277.78,"close":279.25,"volume":8629100},{"date":"2025-10-06","open":290.25,"high":291.77,"low":287.62,"close":287.63,"volume":11275000},{"date":"2025-10-07","open":290.24,"high":290.74,"low":280.82,"close":281.2,"volume":9952000},{"date":"2025-10-08","open":281.29,"high":291.12,"low":280.77,"close":290.8,"volume":9301700},{"date":"2025-10-09","open":290.34,"high":290.87,"low":286.74,"close":289.46,"volume":7603500},{"date":"2025-10-10","open":290.08,"high":290.89,"low":270.77,"close":271.3,"volume":26691200},{"date":"2025-10-13","open":282.06,"high":285.23,"low":279.63,"close":284.15,"volume":8703400},{"date":"2025-10-14","open":277.8,"high":284.05,"low":276.66,"close":278.32,"volume":8476000},{"date":"2025-10-15","open":285.53,"high":287.29,"low":281.13,"close":286.91,"volume":7595200},{"date":"2025-10-16","open":290.34,"high":291.52,"low":285.22,"close":288.25,"volume":7410400},{"date":"2025-10-17","open":286.16,"high":288.91,"low":283.0,"close":287.44,"volume":6261500},{"date":"2025-10-20","open":289.87,"high":294.25,"low":289.77,"close":292.23,"volume":5832300},{"date":"2025-10-21","open":291.76,"high":291.96,"low":288.49,"close":290.59,"volume":3965200},{"date":"2025-10-22","open":287.38,"high":289.1,"low":277.76,"close":283.41,"volume":7875300},{"date":"2025-10-23","open":281.78,"high":291.12,"low":281.54,"close":290.32,"volume":5374800},{"date":"2025-10-24","open":295.58,"high":297.47,"low":294.69,"close":295.11,"volume":4621200},{"date":"2025-10-27","open":300.67,"high":304.24,"low":299.65,"close":303.31,"volume":5165000},{"date":"2025-10-28","open":302.69,"high":305.2,"low":301.62,"close":303.68,"volume":4156400},{"date":"2025-10-29","open":309.09,"high":312.0,"low":306.19,"close":308.82,"volume":4503100},{"date":"2025-10-30","open":307.16,"high":310.33,"low":304.61,"close":304.64,"volume":4630700},{"date":"2025-10-31","open":307.92,"high":310.53,"low":303.49,"close":305.77,"volume":5163900},{"date":"2025-11-03","open":309.61,"high":310.96,"low":306.35,"close":307.6,"volume":3750800,"rsi_14":75.73,"sma_20":292.91,"sma_60":269.05,"sma_120":249.79},{"date":"2025-11-04","open":299.58,"high":303.98,"low":294.8,"close":295.51,"volume":5288800,"rsi_14":57.12,"sma_20":293.62,"sma_60":269.95,"sma_120":250.47},{"date":"2025-11-05","open":296.46,"high":308.39,"low":296.14,"close":304.7,"volume":4949400,"rsi_14":62.05,"sma_20":294.32,"sma_60":270.87,"sma_120":251.24},{"date":"2025-11-06","open":304.23,"high":305.12,"low":294.6,"close":296.75,"volume":8548300,"rsi_14":56.17,"sma_20":294.69,"sma_60":271.6,"sma_120":251.94},{"date":"2025-11-07","open":291.9,"high":293.71,"low":282.87,"close":293.64,"volume":13798600,"rsi_14":50.95,"sma_20":295.81,"sma_60":272.27,"sma_120":252.63},{"date":"2025-11-10","open":301.68,"high":302.59,"low":297.78,"close":301.24,"volume":6030800,"rsi_14":56.68,"sma_20":296.66,"sma_60":273.16,"sma_120":253.38},{"date":"2025-11-11","open":298.28,"high":299.26,"low":293.94,"close":294.4,"volume":5877900,"rsi_14":56.93,"sma_20":297.47,"sma_60":273.93,"sma_120":254.11},{"date":"2025-11-12","open":299.46,"high":300.93,"low":296.75,"close":298.91,"volume":4145000,"rsi_14":55.58,"sma_20":298.07,"sma_60":274.84,"sma_120":254.89},{"date":"2025-11-13","open":295.19,"high":296.38,"low":285.73,"close":288.65,"volume":10980600,"rsi_14":46.08,"sma_20":298.09,"sma_60":275.6,"sma_120":255.62},{"date":"2025-11-14","open":279.91,"high":292.06,"low":278.7,"close":287.79,"volume":7142000,"rsi_14":39.66,"sma_20":298.11,"sma_60":276.37,"sma_120":256.28},{"date":"2025-11-17","open":285.35,"high":290.79,"low":279.53,"close":282.84,"volume":8188700,"rsi_14":36.92,"sma_20":297.64,"sma_60":276.95,"sma_120":256.91},{"date":"2025-11-18","open":278.83,"high":280.7,"low":273.4,"close":276.28,"volume":11103100,"rsi_14":29.93,"sma_20":296.92,"sma_60":277.42,"sma_120":257.47},{"date":"2025-11-19","open":277.44,"high":284.42,"low":276.12,"close":280.9,"volume":5108100,"rsi_14":35.43,"sma_20":296.79,"sma_60":277.93,"sma_120":258.11},{"date":"2025-11-20","open":288.17,"high":289.26,"low":266.32,"close":267.42,"volume":13398300,"rsi_14":29.56,"sma_20":295.65,"sma_60":278.21,"sma_120":258.61},{"date":"2025-11-21","open":267.59,"high":274.07,"low":259.78,"close":270.14,"volume":15355900,"rsi_14":30.23,"sma_20":294.39,"sma_60":278.52,"sma_120":259.09},{"date":"2025-11-24","open":273.09,"high":283.33,"low":272.93,"close":281.98,"volume":6424800,"rsi_14":42.84,"sma_20":293.33,"sma_60":279.14,"sma_120":259.64},{"date":"2025-11-25","open":278.25,"high":283.62,"low":272.07,"close":282.86,"volume":5942800,"rsi_14":37.33,"sma_20":292.28,"sma_60":279.82,"sma_120":260.2},{"date":"2025-11-26","open":285.99,"high":293.34,"low":285.89,"close":290.65,"volume":5818300,"rsi_14":46.46,"sma_20":291.37,"sma_60":280.65,"sma_120":260.82},{"date":"2025-11-28","open":292.51,"high":296.24,"low":291.09,"close":295.99,"volume":3038000,"rsi_14":51.33,"sma_20":290.94,"sma_60":281.52,"sma_120":261.44},{"date":"2025-12-01","open":292.13,"high":298.66,"low":291.79,"close":296.17,"volume":3933000,"rsi_14":46.86,"sma_20":290.46,"sma_60":282.36,"sma_120":262.02},{"date":"2025-12-02","open":299.69,"high":304.07,"low":297.93,"close":302.07,"volume":5086900,"rsi_14":54.8,"sma_20":290.18,"sma_60":283.26,"sma_120":262.65},{"date":"2025-12-03","open":303.73,"high":308.79,"low":300.71,"close":308.58,"volume":3867100,"rsi_14":55.9,"sma_20":290.83,"sma_60":284.26,"sma_120":263.34},{"date":"2025-12-04","open":307.06,"high":307.49,"low":303.82,"close":305.51,"volume":4639700,"rsi_14":61.28,"sma_20":290.87,"sma_60":285.14,"sma_120":264.05},{"date":"2025-12-05","open":308.52,"high":312.04,"low":308.15,"close":308.62,"volume":4338100,"rsi_14":63.53,"sma_20":291.47,"sma_60":286.04,"sma_120":264.73},{"date":"2025-12-08","open":311.14,"high":313.29,"low":309.09,"close":311.97,"volume":3620900,"rsi_14":69.33,"sma_20":292.39,"sma_60":287.0,"sma_120":265.46},{"date":"2025-12-09","open":309.99,"high":312.06,"low":308.66,"close":311.39,"volume":2775300,"rsi_14":75.31,"sma_20":292.9,"sma_60":287.9,"sma_120":266.17},{"date":"2025-12-10","open":311.22,"high":316.55,"low":309.77,"close":315.53,"volume":5093800,"rsi_14":75.14,"sma_20":293.96,"sma_60":288.86,"sma_120":266.93},{"date":"2025-12-11","open":312.01,"high":313.98,"low":305.02,"close":313.72,"volume":6504700,"rsi_14":90.46,"sma_20":294.7,"sma_60":289.8,"sma_120":267.67},{"date":"2025-12-12","open":310.01,"high":310.81,"low":297.21,"close":298.72,"volume":13813600,"rsi_14":70.56,"sma_20":295.2,"sma_60":290.33,"sma_120":268.2},{"date":"2025-12-15","open":301.83,"high":302.73,"low":296.48,"close":297.26,"volume":5241800,"rsi_14":62.92,"sma_20":295.68,"sma_60":290.87,"sma_120":268.71},{"date":"2025-12-16","open":296.4,"high":298.6,"low":292.77,"close":295.89,"volume":5850400,"rsi_14":60.48,"sma_20":296.31,"sma_60":291.31,"sma_120":269.19},{"date":"2025-12-17","open":297.0,"high":297.86,"low":284.13,"close":284.93,"volume":10422000,"rsi_14":45.14,"sma_20":296.72,"sma_60":291.57,"sma_120":269.57},{"date":"2025-12-18","open":295.41,"high":296.65,"low":290.53,"close":291.73,"volume":6740400,"rsi_14":46.37,"sma_20":297.24,"sma_60":291.95,"sma_120":270.02},{"date":"2025-12-19","open":294.36,"high":301.37,"low":294.19,"close":299.49,"volume":5075000,"rsi_14":52.0,"sma_20":298.83,"sma_60":292.48,"sma_120":270.54},{"date":"2025-12-22","open":306.4,"high":306.61,"low":302.23,"close":303.52,"volume":4019000,"rsi_14":50.71,"sma_20":300.48,"sma_60":293.06,"sma_120":271.05},{"date":"2025-12-23","open":301.89,"high":304.8,"low":301.05,"close":304.64,"volume":2708600,"rsi_14":46.62,"sma_20":301.59,"sma_60":293.66,"sma_120":271.56},{"date":"2025-12-24","open":304.68,"high":306.18,"low":304.39,"close":305.82,"volume":1723200,"rsi_14":49.89,"sma_20":302.72,"sma_60":294.24,"sma_120":272.12},{"date":"2025-12-26","open":307.07,"high":307.21,"low":304.97,"close":305.72,"volume":1860900,"rsi_14":47.21,"sma_20":303.45,"sma_60":294.74,"sma_120":272.65},{"date":"2025-12-29","open":303.05,"high":306.14,"low":301.57,"close":305.0,"volume":3620700,"rsi_14":43.54,"sma_20":303.88,"sma_60":295.13,"sma_120":273.16},{"date":"2025-12-30","open":305.76,"high":307.15,"low":304.38,"close":304.6,"volume":2984800,"rsi_14":43.67,"sma_20":304.28,"sma_60":295.55,"sma_120":273.64},{"date":"2025-12-31","open":305.32,"high":305.8,"low":300.79,"close":300.83,"volume":2954200,"rsi_14":36.68,"sma_20":304.2,"sma_60":295.76,"sma_120":274.1},{"date":"2026-01-02","open":308.23,"high":315.48,"low":308.23,"close":313.36,"volume":8491300,"rsi_14":49.39,"sma_20":304.42,"sma_60":296.29,"sma_120":274.68},{"date":"2026-01-05","open":320.36,"high":322.3,"low":316.54,"close":317.72,"volume":7923200,"rsi_14":66.28,"sma_20":305.0,"sma_60":296.73,"sma_120":275.28},{"date":"2026-01-06","open":321.73,"high":328.8,"low":321.66,"close":328.0,"volume":7579900,"rsi_14":73.03,"sma_20":305.95,"sma_60":297.37,"sma_120":275.97},{"date":"2026-01-07","open":324.71,"high":325.6,"low":321.77,"close":324.55,"volume":4528500,"rsi_14":71.24,"sma_20":306.56,"sma_60":298.25,"sma_120":276.63},{"date":"2026-01-08","open":323.85,"high":323.85,"low":316.06,"close":319.24,"volume":5408300,"rsi_14":77.76,"sma_20":306.93,"sma_60":298.83,"sma_120":277.23},{"date":"2026-01-09","open":322.46,"high":330.32,"low":320.77,"close":328.43,"volume":7323100,"rsi_14":78.59,"sma_20":307.55,"sma_60":299.66,"sma_120":277.91},{"date":"2026-01-12","open":325.35,"high":331.03,"low":325.18,"close":330.0,"volume":5159600,"rsi_14":76.3,"sma_20":308.34,"sma_60":300.37,"sma_120":278.64},{"date":"2026-01-13","open":332.5,"high":336.06,"low":331.54,"close":332.95,"volume":3835900,"rsi_14":75.85,"sma_20":310.03,"sma_60":301.11,"sma_120":279.4},{"date":"2026-01-14","open":330.68,"high":331.64,"low":326.83,"close":331.55,"volume":5468900,"rsi_14":73.52,"sma_20":311.73,"sma_60":301.84,"sma_120":280.15},{"date":"2026-01-15","open":342.74,"high":344.18,"low":336.86,"close":336.86,"volume":6531500,"rsi_14":75.31,"sma_20":313.78,"sma_60":302.58,"sma_120":280.95},{"date":"2026-01-16","open":343.15,"high":345.04,"low":339.86,"close":342.11,"volume":5127300,"rsi_14":77.37,"sma_20":316.64,"sma_60":303.43,"sma_120":281.75},{"date":"2026-01-20","open":335.84,"high":342.83,"low":335.6,"close":336.99,"volume":6232600,"rsi_14":72.57,"sma_20":318.91,"sma_60":304.31,"sma_120":282.51},{"date":"2026-01-21","open":341.48,"high":350.96,"low":339.94,"close":347.77,"volume":7204200,"rsi_14":76.57,"sma_20":321.32,"sma_60":305.27,"sma_120":283.35},{"date":"2026-01-22","open":353.98,"high":354.22,"low":347.0,"close":348.3,"volume":4662000,"rsi_14":80.42,"sma_20":323.56,"sma_60":306.15,"sma_120":284.25},{"date":"2026-01-23","open":346.02,"high":347.66,"low":341.81,"close":344.34,"volume":4335900,"rsi_14":72.31,"sma_20":325.55,"sma_60":306.82,"sma_120":285.15},{"date":"2026-01-26","open":342.93,"high":345.13,"low":340.77,"close":342.71,"volume":4458700,"rsi_14":68.72,"sma_20":327.4,"sma_60":307.47,"sma_120":286.01},{"date":"2026-01-27","open":347.79,"high":352.83,"low":346.28,"close":350.71,"volume":5293600,"rsi_14":67.62,"sma_20":329.65,"sma_60":308.16,"sma_120":286.94},{"date":"2026-01-28","open":358.15,"high":361.66,"low":356.34,"close":360.08,"volume":5364000,"rsi_14":75.25,"sma_20":332.41,"sma_60":309.08,"sma_120":287.97},{"date":"2026-01-29","open":360.8,"high":363.41,"low":347.35,"close":360.75,"volume":8446200,"rsi_14":81.58,"sma_20":335.22,"sma_60":309.99,"sma_120":288.97},{"date":"2026-01-30","open":355.62,"high":359.81,"low":343.35,"close":345.93,"volume":8719100,"rsi_14":62.27,"sma_20":337.47,"sma_60":310.62,"sma_120":289.84},{"date":"2026-02-02","open":342.01,"high":355.73,"low":341.54,"close":352.32,"volume":7758000,"rsi_14":64.65,"sma_20":339.43,"sma_60":311.56,"sma_120":290.75},{"date":"2026-02-03","open":355.53,"high":356.74,"low":337.73,"close":345.27,"volume":8371200,"rsi_14":57.68,"sma_20":340.8,"sma_60":312.23,"sma_120":291.55},{"date":"2026-02-04","open":341.82,"high":345.02,"low":322.99,"close":330.03,"volume":15231400,"rsi_14":49.19,"sma_20":340.91,"sma_60":312.78,"sma_120":292.19},{"date":"2026-02-05","open":326.19,"high":335.11,"low":323.7,"close":330.48,"volume":10406500,"rsi_14":46.42,"sma_20":341.2,"sma_60":313.38,"sma_120":292.83},{"date":"2026-02-06","open":337.04,"high":349.19,"low":335.51,"close":348.14,"volume":9096100,"rsi_14":52.97,"sma_20":342.65,"sma_60":314.16,"sma_120":293.66},{"date":"2026-02-09","open":344.47,"high":354.36,"low":343.52,"close":352.4,"volume":7091400,"rsi_14":57.64,"sma_20":343.85,"sma_60":315.12,"sma_120":294.53},{"date":"2026-02-10","open":353.15,"high":354.66,"low":347.75,"close":351.06,"volume":6252400,"rsi_14":51.8,"sma_20":344.9,"sma_60":315.98,"sma_120":295.41},{"date":"2026-02-11","open":358.44,"high":361.9,"low":351.03,"close":359.82,"volume":7497000,"rsi_14":55.78,"sma_20":346.25,"sma_60":317.16,"sma_120":296.38},{"date":"2026-02-12","open":363.07,"high":364.99,"low":350.68,"close":351.13,"volume":9488000,"rsi_14":53.25,"sma_20":347.23,"sma_60":318.21,"sma_120":297.29},{"date":"2026-02-13","open":352.43,"high":357.23,"low":348.31,"close":354.28,"volume":5963000,"rsi_14":55.47,"sma_20":348.1,"sma_60":319.4,"sma_120":298.17},{"date":"2026-02-17","open":349.44,"high":356.72,"low":344.95,"close":353.72,"volume":4068900,"rsi_14":51.53,"sma_20":348.68,"sma_60":320.68,"sma_120":299.05},{"date":"2026-02-18","open":355.44,"high":361.29,"low":353.23,"close":357.54,"volume":5681200,"rsi_14":48.63,"sma_20":349.71,"sma_60":321.95,"sma_120":299.94},{"date":"2026-02-19","open":353.8,"high":355.94,"low":351.4,"close":355.46,"volume":5576400,"rsi_14":47.2,"sma_20":350.09,"sma_60":323.42,"sma_120":300.81},{"date":"2026-02-20","open":353.22,"high":360.95,"low":352.43,"close":359.05,"volume":6013600,"rsi_14":57.9,"sma_20":350.63,"sma_60":324.89,"sma_120":301.7},{"date":"2026-02-23","open":357.19,"high":360.0,"low":352.48,"close":356.44,"volume":6339800,"rsi_14":52.6,"sma_20":351.24,"sma_60":326.13,"sma_120":302.63},{"date":"2026-02-24","open":361.22,"high":364.35,"low":357.66,"close":361.66,"volume":6206000,"rsi_14":60.58,"sma_20":352.19,"sma_60":327.44,"sma_120":303.63},{"date":"2026-02-25","open":365.81,"high":368.43,"low":365.12,"close":367.61,"volume":4539900,"rsi_14":77.58,"sma_20":353.03,"sma_60":328.71,"sma_120":304.68},{"date":"2026-02-26","open":365.99,"high":366.09,"low":350.04,"close":356.42,"volume":13329100,"rsi_14":66.45,"sma_20":352.85,"sma_60":329.71,"sma_120":305.62},{"date":"2026-02-27","open":349.23,"high":353.65,"low":347.97,"close":351.92,"volume":6250200,"rsi_14":52.87,"sma_20":352.41,"sma_60":330.64,"sma_120":306.5},{"date":"2026-03-02","open":343.43,"high":351.96,"low":342.98,"close":351.68,"volume":7284000,"rsi_14":49.42,"sma_20":352.7,"sma_60":331.46,"sma_120":307.36},{"date":"2026-03-03","open":337.73,"high":338.95,"low":330.54,"close":334.43,"volume":17946100,"rsi_14":39.28,"sma_20":351.8,"sma_60":331.88,"sma_120":308.07},{"date":"2026-03-04","open":339.6,"high":343.45,"low":336.43,"close":341.18,"volume":10649900,"rsi_14":37.67,"sma_20":351.59,"sma_60":332.47,"sma_120":308.8},{"date":"2026-03-05","open":338.54,"high":343.36,"low":330.22,"close":337.4,"volume":7239300,"rsi_14":40.29,"sma_20":351.96,"sma_60":332.94,"sma_120":309.49},{"date":"2026-03-06","open":328.05,"high":334.68,"low":321.15,"close":323.17,"volume":8733700,"rsi_14":30.97,"sma_20":351.6,"sma_60":333.12,"sma_120":310.06},{"date":"2026-03-09","open":317.97,"high":336.81,"low":315.88,"close":336.01,"volume":9824600,"rsi_14":40.58,"sma_20":350.99,"sma_60":333.52,"sma_120":310.71},{"date":"2026-03-10","open":335.95,"high":345.19,"low":335.95,"close":338.45,"volume":7471000,"rsi_14":39.7,"sma_20":350.29,"sma_60":333.9,"sma_120":311.38},{"date":"2026-03-11","open":340.14,"high":345.03,"low":340.09,"close":341.73,"volume":6215100,"rsi_14":42.68,"sma_20":349.83,"sma_60":334.36,"sma_120":312.08},{"date":"2026-03-12","open":336.98,"high":337.19,"low":328.29,"close":329.84,"volume":8008100,"rsi_14":35.71,"sma_20":348.33,"sma_60":334.87,"sma_120":312.6},{"date":"2026-03-13","open":333.53,"high":338.04,"low":329.44,"close":330.97,"volume":6450800,"rsi_14":37.35,"sma_20":347.32,"sma_60":335.42,"sma_120":313.14},{"date":"2026-03-16","open":338.53,"high":341.68,"low":335.96,"close":337.47,"volume":8018200,"rsi_14":38.14,"sma_20":346.47,"sma_60":336.12,"sma_120":313.71},{"date":"2026-03-17","open":340.41,"high":341.01,"low":336.64,"close":340.1,"volume":4472100,"rsi_14":35.92,"sma_20":345.78,"sma_60":337.03,"sma_120":314.3},{"date":"2026-03-18","open":340.38,"high":343.29,"low":338.14,"close":338.14,"volume":6363900,"rsi_14":39.64,"sma_20":344.8,"sma_60":337.81,"sma_120":314.88},{"date":"2026-03-19","open":328.61,"high":342.62,"low":326.61,"close":340.05,"volume":8292100,"rsi_14":43.03,"sma_20":344.02,"sma_60":338.48,"sma_120":315.48},{"date":"2026-03-20","open":339.56,"high":341.1,"low":327.79,"close":332.36,"volume":9441300,"rsi_14":39.62,"sma_20":342.67,"sma_60":338.96,"sma_120":316.01},{"date":"2026-03-23","open":339.97,"high":344.77,"low":334.97,"close":336.44,"volume":8151000,"rsi_14":51.12,"sma_20":341.66,"sma_60":339.48,"sma_120":316.57},{"date":"2026-03-24","open":333.64,"high":343.07,"low":333.47,"close":340.87,"volume":5287500,"rsi_14":49.67,"sma_20":340.61,"sma_60":340.06,"sma_120":317.15},{"date":"2026-03-25","open":344.02,"high":347.52,"low":341.99,"close":345.09,"volume":5869000,"rsi_14":54.74,"sma_20":339.47,"sma_60":340.72,"sma_120":317.73},{"date":"2026-03-26","open":339.3,"high":339.74,"low":328.37,"close":328.7,"volume":10172400,"rsi_14":53.29,"sma_20":338.08,"sma_60":341.11,"sma_120":318.12},{"date":"2026-03-27","open":326.69,"high":329.8,"low":322.02,"close":323.33,"volume":6334800,"rsi_14":41.26,"sma_20":336.63,"sma_60":341.42,"sma_120":318.48},{"date":"2026-03-30","open":326.6,"high":327.48,"low":307.12,"close":309.65,"volume":13204800,"rsi_14":32.93,"sma_20":334.52,"sma_60":341.56,"sma_120":318.66},{"date":"2026-03-31","open":315.46,"high":329.03,"low":314.74,"close":328.51,"volume":14036500,"rsi_14":43.32,"sma_20":334.22,"sma_60":341.81,"sma_120":319.05},{"date":"2026-04-01","open":333.34,"high":342.5,"low":332.2,"close":338.39,"volume":10130800,"rsi_14":54.24,"sma_20":334.07,"sma_60":342.15,"sma_120":319.44},{"date":"2026-04-02","open":324.96,"high":340.24,"low":324.88,"close":339.46,"volume":6521000,"rsi_14":54.21,"sma_20":334.16,"sma_60":342.34,"sma_120":319.86},{"date":"2026-04-06","open":341.37,"high":345.61,"low":339.77,"close":343.95,"volume":3105000,"rsi_14":53.25,"sma_20":335.19,"sma_60":342.66,"sma_120":320.46},{"date":"2026-04-07","open":342.89,"high":347.78,"low":338.32,"close":347.6,"volume":4026000,"rsi_14":53.84,"sma_20":335.76,"sma_60":343.13,"sma_120":320.98},{"date":"2026-04-08","open":367.72,"high":370.98,"low":361.97,"close":370.23,"volume":9868700,"rsi_14":63.56,"sma_20":337.34,"sma_60":343.83,"sma_120":321.74},{"date":"2026-04-09","open":371.13,"high":378.78,"low":371.13,"close":378.46,"volume":6036700,"rsi_14":65.41,"sma_20":339.16,"sma_60":344.63,"sma_120":322.5},{"date":"2026-04-10","open":382.5,"high":389.42,"low":382.5,"close":386.43,"volume":5596900,"rsi_14":71.63,"sma_20":341.98,"sma_60":345.52,"sma_120":323.31},{"date":"2026-04-13","open":384.71,"high":393.39,"low":384.2,"close":393.16,"volume":4377400,"rsi_14":72.23,"sma_20":345.09,"sma_60":346.54,"sma_120":324.19},{"date":"2026-04-14","open":397.66,"high":401.26,"low":393.33,"close":401.06,"volume":5202600,"rsi_14":72.96,"sma_20":348.26,"sma_60":347.61,"sma_120":325.09},{"date":"2026-04-15","open":400.13,"high":401.91,"low":392.21,"close":401.68,"volume":5570200,"rsi_14":72.19,"sma_20":351.34,"sma_60":348.6,"sma_120":326.01},{"date":"2026-04-16","open":400.42,"high":407.3,"low":397.81,"close":405.77,"volume":4400500,"rsi_14":83.46,"sma_20":354.72,"sma_60":349.74,"sma_120":327.03},{"date":"2026-04-17","open":413.19,"high":415.54,"low":409.4,"close":415.52,"volume":5729100,"rsi_14":88.55,"sma_20":358.49,"sma_60":350.87,"sma_120":328.07},{"date":"2026-04-20","open":417.24,"high":418.67,"low":411.6,"close":417.36,"volume":3493500,"rsi_14":100.0,"sma_20":362.75,"sma_60":352.02,"sma_120":329.08},{"date":"2026-04-21","open":420.21,"high":423.16,"low":416.48,"close":420.51,"volume":3676800,"rsi_14":100.0,"sma_20":366.95,"sma_60":353.28,"sma_120":330.05},{"date":"2026-04-22","open":427.07,"high":431.97,"low":422.63,"close":431.58,"volume":6557600,"rsi_14":100.0,"sma_20":371.49,"sma_60":354.76,"sma_120":331.11},{"date":"2026-04-23","open":435.14,"high":446.44,"low":433.84,"close":440.8,"volume":10812400,"rsi_14":100.0,"sma_20":376.28,"sma_60":356.26,"sma_120":332.21},{"date":"2026-04-24","open":457.38,"high":463.66,"low":450.77,"close":461.39,"volume":9072000,"rsi_14":100.0,"sma_20":382.91,"sma_60":357.95,"sma_120":333.51},{"date":"2026-04-27","open":461.54,"high":462.79,"low":448.73,"close":455.21,"volume":8924600,"rsi_14":94.84,"sma_20":389.51,"sma_60":359.52,"sma_120":334.75},{"date":"2026-04-28","open":437.43,"high":445.94,"low":431.55,"close":438.51,"volume":11014900,"rsi_14":79.94,"sma_20":395.96,"sma_60":361.06,"sma_120":335.84},{"date":"2026-04-29","open":445.06,"high":450.17,"low":442.21,"close":449.79,"volume":5972800,"rsi_14":80.46,"sma_20":402.02,"sma_60":362.68,"sma_120":337.12},{"date":"2026-04-30","open":455.5,"high":461.93,"low":449.14,"close":461.23,"volume":5170200,"rsi_14":81.02,"sma_20":408.17,"sma_60":364.61,"sma_120":338.42},{"date":"2026-05-01","open":458.26,"high":466.7,"low":454.87,"close":465.54,"volume":4155900,"rsi_14":80.63,"sma_20":414.48,"sma_60":366.87,"sma_120":339.82},{"date":"2026-05-04","open":467.72,"high":469.4,"low":457.6,"close":461.85,"volume":5233100,"rsi_14":76.68,"sma_20":420.37,"sma_60":369.05,"sma_120":341.22},{"date":"2026-05-05","open":470.93,"high":485.96,"low":470.02,"close":482.51,"volume":7203000,"rsi_14":80.17,"sma_20":427.12,"sma_60":371.29,"sma_120":342.72},{"date":"2026-05-06","open":497.74,"high":506.71,"low":487.64,"close":506.64,"volume":9768600,"rsi_14":82.75,"sma_20":433.95,"sma_60":373.86,"sma_120":344.49},{"date":"2026-05-07","open":502.7,"high":503.45,"low":487.91,"close":492.14,"volume":9913700,"rsi_14":74.13,"sma_20":439.63,"sma_60":376.21,"sma_120":346.09},{"date":"2026-05-08","open":504.01,"high":520.23,"low":502.52,"close":520.07,"volume":7754500,"rsi_14":77.78,"sma_20":446.32,"sma_60":378.88,"sma_120":348.02},{"date":"2026-05-11","open":523.84,"high":533.5,"low":521.43,"close":532.52,"volume":7492600,"rsi_14":78.85,"sma_20":453.29,"sma_60":381.9,"sma_120":350.05},{"date":"2026-05-12","open":520.62,"high":524.91,"low":495.49,"close":515.76,"volume":14660600,"rsi_14":71.06,"sma_20":459.03,"sma_60":384.59,"sma_120":351.99},{"date":"2026-05-13","open":527.38,"high":532.01,"low":515.71,"close":528.05,"volume":7346400,"rsi_14":71.5,"sma_20":465.35,"sma_60":387.49,"sma_120":354.08},{"date":"2026-05-14","open":526.26,"high":532.89,"low":521.98,"close":529.79,"volume":5212400,"rsi_14":68.58,"sma_20":471.55,"sma_60":390.36,"sma_120":356.16},{"date":"2026-05-15","open":511.44,"high":518.56,"low":506.03,"close":508.29,"volume":9388200,"rsi_14":63.31,"sma_20":476.19,"sma_60":392.9,"sma_120":358.16},{"date":"2026-05-18","open":517.79,"high":519.73,"low":486.7,"close":495.65,"volume":9999000,"rsi_14":64.62,"sma_20":480.11,"sma_60":395.18,"sma_120":360.03},{"date":"2026-05-19","open":484.18,"high":505.81,"low":477.74,"close":496.52,"volume":12217000,"rsi_14":62.63,"sma_20":483.91,"sma_60":397.51,"sma_120":361.82},{"date":"2026-05-20","open":507.5,"high":520.31,"low":506.32,"close":520.08,"volume":9457600,"rsi_14":64.93,"sma_20":488.34,"sma_60":400.15,"sma_120":363.79},{"date":"2026-05-21","open":517.94,"high":526.54,"low":514.77,"close":524.47,"volume":6749900,"rsi_14":64.95,"sma_20":492.52,"sma_60":402.76,"sma_120":365.73},{"date":"2026-05-22","open":531.64,"high":541.65,"low":529.93,"close":537.09,"volume":7671100,"rsi_14":68.26,"sma_20":496.31,"sma_60":405.77,"sma_120":367.74},{"date":"2026-05-26","open":556.74,"high":572.69,"low":555.16,"close":569.83,"volume":8926200,"rsi_14":70.01,"sma_20":502.04,"sma_60":409.4,"sma_120":370.02},{"date":"2026-05-27","open":584.12,"high":584.24,"low":551.64,"close":563.73,"volume":11412400,"rsi_14":64.26,"sma_20":508.31,"sma_60":412.93,"sma_120":372.19},{"date":"2026-05-28","open":564.07,"high":575.54,"low":554.58,"close":569.21,"volume":6763900,"rsi_14":70.17,"sma_20":514.28,"sma_60":416.84,"sma_120":374.36},{"date":"2026-05-29","open":576.18,"high":581.97,"low":564.35,"close":568.82,"volume":7323900,"rsi_14":64.9,"sma_20":519.66,"sma_60":420.63,"sma_120":376.55},{"date":"2026-06-01","open":563.42,"high":577.73,"low":557.13,"close":571.67,"volume":6999500,"rsi_14":62.72,"sma_20":524.97,"sma_60":424.53,"sma_120":378.74},{"date":"2026-06-02","open":584.91,"high":605.17,"low":581.67,"close":604.75,"volume":7475400,"rsi_14":76.13,"sma_20":532.12,"sma_60":429.23,"sma_120":381.17},{"date":"2026-06-03","open":615.93,"high":618.56,"low":597.74,"close":615.4,"volume":8564700,"rsi_14":75.9,"sma_20":538.77,"sma_60":433.88,"sma_120":383.7},{"date":"2026-06-04","open":587.38,"high":610.99,"low":577.28,"close":602.45,"volume":11445300,"rsi_14":70.2,"sma_20":543.56,"sma_60":438.28,"sma_120":386.09},{"date":"2026-06-05","open":577.6,"high":580.24,"low":539.33,"close":539.53,"volume":22377300,"rsi_14":57.06,"sma_20":545.93,"sma_60":441.57,"sma_120":387.97},{"date":"2026-06-08","open":569.51,"high":581.12,"low":560.54,"close":571.19,"volume":12843000,"rsi_14":65.72,"sma_20":548.49,"sma_60":445.6,"sma_120":390.23},{"date":"2026-06-09","open":585.19,"high":588.32,"low":522.01,"close":561.89,"volume":24548100,"rsi_14":63.14,"sma_20":549.96,"sma_60":449.44,"sma_120":392.43},{"date":"2026-06-10","open":551.41,"high":572.25,"low":539.14,"close":541.27,"volume":16672200,"rsi_14":54.31,"sma_20":551.23,"sma_60":452.84,"sma_120":394.48},{"date":"2026-06-11","open":555.17,"high":587.74,"low":554.56,"close":586.67,"volume":12295400,"rsi_14":60.84,"sma_20":554.16,"sma_60":456.95,"sma_120":396.99},{"date":"2026-06-12","open":583.85,"high":602.42,"low":578.27,"close":595.98,"volume":9928200,"rsi_14":60.39,"sma_20":557.48,"sma_60":461.25,"sma_120":399.53},{"date":"2026-06-15","open":622.61,"high":629.72,"low":618.45,"close":628.45,"volume":8170800,"rsi_14":60.31,"sma_20":563.47,"sma_60":466.05,"sma_120":402.27},{"date":"2026-06-16","open":623.84,"high":629.64,"low":590.63,"close":591.24,"volume":11204900,"rsi_14":54.34,"sma_20":568.24,"sma_60":470.36,"sma_120":404.66},{"date":"2026-06-17","open":611.56,"high":621.99,"low":598.95,"close":599.73,"volume":8948400,"rsi_14":54.77,"sma_20":573.39,"sma_60":474.75,"sma_120":407.12},{"date":"2026-06-18","open":626.52,"high":644.43,"low":626.15,"close":639.45,"volume":9666000,"rsi_14":59.87,"sma_20":579.35,"sma_60":479.72,"sma_120":409.89},{"date":"2026-06-22","open":653.96,"high":655.95,"low":643.93,"close":655.01,"volume":7782700,"rsi_14":61.25,"sma_20":585.86,"sma_60":484.89,"sma_120":412.8},{"date":"2026-06-23","open":607.64,"high":619.94,"low":598.19,"close":603.39,"volume":12712200,"rsi_14":49.79,"sma_20":589.16,"sma_60":489.46,"sma_120":415.29},{"date":"2026-06-24","open":606.19,"high":609.69,"low":586.66,"close":601.5,"volume":9230700,"rsi_14":48.13,"sma_20":590.74,"sma_60":494.1,"sma_120":417.76},{"date":"2026-06-25","open":637.33,"high":638.47,"low":598.83,"close":625.2,"volume":12713200,"rsi_14":52.88,"sma_20":593.8,"sma_60":499.35,"sma_120":420.46},{"date":"2026-06-26","open":601.44,"high":605.89,"low":588.51,"close":589.94,"volume":11017500,"rsi_14":56.93,"sma_20":594.82,"sma_60":503.71,"sma_120":422.76},{"date":"2026-06-29","open":593.71,"high":615.35,"low":571.6,"close":614.35,"volume":11036800,"rsi_14":56.05,"sma_20":597.08,"sma_60":508.3,"sma_120":425.23},{"date":"2026-06-30","open":616.15,"high":644.94,"low":616.15,"close":640.76,"volume":10112600,"rsi_14":60.57,"sma_20":600.52,"sma_60":513.32,"sma_120":427.83},{"date":"2026-07-01","open":616.82,"high":622.89,"low":597.88,"close":599.7,"volume":9983000,"rsi_14":57.42,"sma_20":600.26,"sma_60":517.58,"sma_120":430.12},{"date":"2026-07-02","open":601.24,"high":608.11,"low":554.91,"close":566.32,"volume":16150385,"rsi_14":47.29,"sma_20":597.79,"sma_60":521.23,"sma_120":432.18},{"date":"2026-07-06","open":583.15,"high":598.0,"low":580.48,"close":581.51,"volume":8419387,"rsi_14":48.09,"sma_20":596.73,"sma_60":524.74,"sma_120":434.29},{"date":"2026-07-07","open":551.92,"high":558.06,"low":536.12,"close":551.69,"volume":12285700,"rsi_14":40.0,"sma_20":597.33,"sma_60":527.63,"sma_120":436.13},{"date":"2026-07-08","open":544.66,"high":564.5,"low":543.87,"close":562.03,"volume":7195380,"rsi_14":45.91,"sma_20":596.86,"sma_60":530.55,"sma_120":438.04},{"date":"2026-07-09","open":589.5,"high":594.99,"low":579.14,"close":581.7,"volume":10026208,"rsi_14":47.55,"sma_20":597.83,"sma_60":533.69,"sma_120":440.12},{"date":"2026-07-10","open":571.99,"high":585.79,"low":566.67,"close":581.34,"volume":5861000,"rsi_14":41.16,"sma_20":599.82,"sma_60":536.69,"sma_120":442.15},{"date":"2026-07-13","open":563.58,"high":566.65,"low":550.26,"close":553.61,"volume":8306989,"rsi_14":35.12,"sma_20":598.16,"sma_60":539.22,"sma_120":443.91},{"date":"2026-07-14","open":580.51,"high":580.67,"low":560.24,"close":567.92,"volume":7372256,"rsi_14":44.16,"sma_20":596.74,"sma_60":541.92,"sma_120":445.83},{"date":"2026-07-15","open":575.12,"high":575.88,"low":538.53,"close":555.27,"volume":10199570,"rsi_14":42.65,"sma_20":593.08,"sma_60":544.25,"sma_120":447.56},{"date":"2026-07-16","open":539.05,"high":545.55,"low":525.43,"close":530.5,"volume":10343317,"rsi_14":34.99,"sma_20":590.05,"sma_60":546.13,"sma_120":449.07},{"date":"2026-07-17","open":508.55,"high":533.19,"low":498.54,"close":521.81,"volume":15576818,"rsi_14":38.2,"sma_20":586.15,"sma_60":547.82,"sma_120":450.55},{"date":"2026-07-20","open":534.0,"high":539.54,"low":522.84,"close":524.14,"volume":6533139,"rsi_14":33.09,"sma_20":580.38,"sma_60":549.36,"sma_120":452.06},{"date":"2026-07-21","open":549.1,"high":555.16,"low":540.15,"close":552.69,"volume":10079669,"rsi_14":33.62,"sma_20":575.27,"sma_60":551.22,"sma_120":453.74},{"date":"2026-07-22","open":538.75,"high":561.18,"low":538.72,"close":555.52,"volume":6268430,"rsi_14":40.42,"sma_20":572.88,"sma_60":552.78,"sma_120":455.36},{"date":"2026-07-23","open":545.5,"high":558.09,"low":543.79,"close":551.24,"volume":6689479,"rsi_14":46.26,"sma_20":570.36,"sma_60":554.38,"sma_120":456.95},{"date":"2026-07-24","open":544.36,"high":548.0,"low":522.21,"close":527.01,"volume":10952031,"rsi_14":37.06,"sma_20":565.45,"sma_60":555.85,"sma_120":458.45},{"date":"2026-07-27","open":532.64,"high":534.3,"low":500.0,"close":516.23,"volume":13472846,"rsi_14":40.74,"sma_20":561.77,"sma_60":556.96,"sma_120":459.82},{"date":"2026-07-28","open":496.74,"high":498.48,"low":480.5,"close":491.46,"volume":14904208,"rsi_14":32.87,"sma_20":555.62,"sma_60":557.46,"sma_120":461.03},{"date":"2026-07-29","open":488.65,"high":496.06,"low":464.08,"close":465.0,"volume":18817154,"rsi_14":22.57,"sma_20":546.83,"sma_60":557.44,"sma_120":462.15},{"date":"2026-07-30","open":491.57,"high":509.98,"low":488.01,"close":504.53,"volume":17477835,"rsi_14":34.75,"sma_20":542.08,"sma_60":558.15,"sma_120":463.6},{"date":"2026-07-31","open":527.1,"high":532.67,"low":501.3,"close":504.89,"volume":13113704,"rsi_14":39.15,"sma_20":539.0,"sma_60":558.52,"sma_120":464.91},{"date":"2026-08-03","open":491.92,"high":510.95,"low":485.71,"close":507.68,"volume":10302034,"rsi_14":35.86,"sma_20":535.31,"sma_60":558.53,"sma_120":466.2},{"date":"2026-08-04","open":529.31,"high":545.38,"low":526.57,"close":542.21,"volume":10898613,"rsi_14":47.22,"sma_20":534.84,"sma_60":559.36,"sma_120":467.79},{"date":"2026-08-05","open":536.4,"high":547.57,"low":528.88,"close":530.7,"volume":9649263,"rsi_14":50.05,"sma_20":533.27,"sma_60":559.54,"sma_120":469.21},{"date":"2026-08-06","open":522.66,"high":542.56,"low":516.41,"close":532.52,"volume":7654672,"rsi_14":52.49,"sma_20":530.81,"sma_60":559.53,"sma_120":470.72},{"date":"2026-08-07","open":545.2,"high":547.9,"low":531.27,"close":543.27,"volume":5262641,"rsi_14":54.29,"sma_20":528.91,"sma_60":559.99,"sma_120":472.29},{"date":"2026-08-10","open":545.85,"high":547.22,"low":529.39,"close":529.39,"volume":8763459,"rsi_14":44.41,"sma_20":527.7,"sma_60":560.01,"sma_120":473.75},{"date":"2026-08-11","open":537.91,"high":539.05,"low":530.1,"close":534.2,"volume":7176145},{"date":"2026-08-12","open":553.4,"high":554.11,"low":546.47,"close":546.61,"volume":7723644,"rsi_14":48.94,"sma_20":525.58,"sma_60":560.71,"sma_120":476.81},{"date":"2026-08-13","open":547.14,"high":562.25,"low":546.4,"close":550.74,"volume":5940747},{"date":"2026-08-14","open":549.58,"high":552.89,"low":542.93,"close":550.42,"volume":4309829,"rsi_14":59.09,"sma_20":528.02,"sma_60":562.52,"sma_120":480.01},{"date":"2026-08-17","open":557.92,"high":566.02,"low":555.84,"close":559.12,"volume":5744955,"rsi_14":69.67,"sma_20":529.77,"sma_60":563.17,"sma_120":481.66},{"date":"2026-08-18","open":537.42,"high":541.7,"low":523.03,"close":531.39,"volume":9993901,"rsi_14":69.16,"sma_20":528.71,"sma_60":563.28,"sma_120":483.02},{"date":"2026-08-19","open":536.26,"high":538.0,"low":514.49,"close":519.67,"volume":8413774,"rsi_14":55.2,"sma_20":526.91,"sma_60":562.98,"sma_120":484.38},{"date":"2026-08-20","open":518.38,"high":525.43,"low":515.26,"close":522.35,"volume":6269009,"rsi_14":55.91,"sma_20":525.47,"sma_60":562.19,"sma_120":485.79},{"date":"2026-08-21","open":528.15,"high":528.99,"low":514.66,"close":520.05,"volume":6255603,"rsi_14":54.2,"sma_20":525.12,"sma_60":561.46,"sma_120":487.19},{"date":"2026-08-24","open":511.97,"high":512.11,"low":498.93,"close":506.18,"volume":7834590,"rsi_14":35.77,"sma_20":524.62,"sma_60":560.4,"sma_120":488.62},{"date":"2026-08-25","open":515.91,"high":520.1,"low":509.66,"close":514.06,"volume":6445924,"rsi_14":43.24,"sma_20":525.75,"sma_60":559.48,"sma_120":490.06},{"date":"2026-08-26","open":512.09,"high":516.38,"low":509.26,"close":515.4,"volume":4322162,"rsi_14":43.01,"sma_20":528.27,"sma_60":558.54,"sma_120":491.54},{"date":"2026-08-27","open":526.06,"high":527.78,"low":517.0,"close":525.43,"volume":9045983,"rsi_14":42.68,"sma_20":529.31,"sma_60":557.22,"sma_120":493.22},{"date":"2026-08-28","open":521.2,"high":522.65,"low":506.82,"close":508.62,"volume":8468466,"rsi_14":41.67,"sma_20":529.5,"sma_60":555.43,"sma_120":494.66},{"date":"2026-08-31","open":509.81,"high":514.33,"low":507.03,"close":511.04,"volume":6247026,"rsi_14":40.53,"sma_20":529.67,"sma_60":553.9,"sma_120":496.09},{"date":"2026-09-01","open":501.43,"high":504.71,"low":495.09,"close":500.31,"volume":8049543},{"date":"2026-09-02","open":498.18,"high":504.02,"low":493.31,"close":501.44,"volume":5813323,"rsi_14":29.05,"sma_20":526.11,"sma_60":552.08,"sma_120":498.84},{"date":"2026-09-03","open":496.64,"high":503.32,"low":489.21,"close":502.2,"volume":6445566,"rsi_14":29.59,"sma_20":524.59,"sma_60":551.08,"sma_120":500.26},{"date":"2026-09-04","open":509.31,"high":520.56,"low":507.25,"close":519.86,"volume":9234036,"rsi_14":34.55,"sma_20":523.42,"sma_60":550.72,"sma_120":501.78},{"date":"2026-09-08","open":530.5,"high":534.28,"low":525.49,"close":528.4,"volume":8833136,"rsi_14":48.61,"sma_20":523.37,"sma_60":549.74,"sma_120":503.35},{"date":"2026-09-09","open":524.85,"high":535.48,"low":524.85,"close":532.0,"volume":6436936,"rsi_14":56.18,"sma_20":523.26,"sma_60":548.67,"sma_120":504.96},{"date":"2026-09-10","open":518.32,"high":522.5,"low":514.31,"close":517.43,"volume":6651714,"rsi_14":47.8,"sma_20":521.81,"sma_60":546.82,"sma_120":506.44},{"date":"2026-09-11","open":525.24,"high":531.04,"low":521.13,"close":527.07,"volume":5665978,"rsi_14":52.95,"sma_20":520.62,"sma_60":545.75,"sma_120":508.06},{"date":"2026-09-14","open":497.17,"high":503.18,"low":495.15,"close":497.4,"volume":11265548,"rsi_14":46.74,"sma_20":517.97,"sma_60":544.05,"sma_120":509.4},{"date":"2026-09-15","open":502.55,"high":504.74,"low":496.58,"close":498.85,"volume":6014198,"rsi_14":44.07,"sma_20":514.96,"sma_60":541.7,"sma_120":510.71},{"date":"2026-09-16","open":506.71,"high":510.37,"low":496.81,"close":502.06,"volume":8358894},{"date":"2026-09-17","open":517.09,"high":520.42,"low":514.8,"close":519.1,"volume":6790710,"rsi_14":47.69,"sma_20":513.46,"sma_60":537.75,"sma_120":513.61},{"date":"2026-09-18","open":522.71,"high":533.32,"low":522.38,"close":533.07,"volume":6348602,"rsi_14":59.1,"sma_20":514.0,"sma_60":536.61,"sma_120":515.35},{"date":"2026-09-21","open":545.08,"high":562.2,"low":541.47,"close":559.34,"volume":7966135,"rsi_14":65.26,"sma_20":515.96,"sma_60":535.51,"sma_120":517.43},{"date":"2026-09-22","open":553.76,"high":573.52,"low":553.36,"close":572.78,"volume":6322839},{"date":"2026-09-23","open":570.4,"high":571.55,"low":557.05,"close":565.72,"volume":9984393,"rsi_14":69.26,"sma_20":521.88,"sma_60":534.42,"sma_120":521.36},{"date":"2026-09-24","open":554.9,"high":566.81,"low":553.24,"close":566.07,"volume":4925918,"rsi_14":69.18,"sma_20":524.41,"sma_60":533.17,"sma_120":523.25},{"date":"2026-09-25","open":569.48,"high":575.69,"low":567.35,"close":572.68,"volume":4719479,"rsi_14":66.99,"sma_20":526.77,"sma_60":532.72,"sma_120":525.15},{"date":"2026-09-28","open":568.71,"high":570.87,"low":551.95,"close":560.79,"volume":7348506},{"date":"2026-09-29","open":569.79,"high":574.47,"low":565.3,"close":567.44,"volume":5131460,"rsi_14":60.95,"sma_20":532.2,"sma_60":532.39,"sma_120":528.57},{"date":"2026-09-30","open":568.73,"high":572.32,"low":564.01,"close":568.64,"volume":4481465},{"date":"2026-10-01","open":569.19,"high":579.98,"low":564.04,"close":576.33,"volume":6085795,"rsi_14":66.81,"sma_20":539.36,"sma_60":532.91,"sma_120":531.73},{"date":"2026-10-02","open":590.91,"high":596.44,"low":587.25,"close":588.9,"volume":6877435,"rsi_14":85.36,"sma_20":543.7,"sma_60":533.03,"sma_120":533.36},{"date":"2026-10-05","open":586.61,"high":590.0,"low":582.08,"close":589.51,"volume":4233003,"rsi_14":85.26,"sma_20":547.18,"sma_60":533.17,"sma_120":534.93},{"date":"2026-10-06","open":593.54,"high":596.39,"low":588.64,"close":589.45,"volume":4432588,"rsi_14":84.84,"sma_20":550.23,"sma_60":533.77,"sma_120":536.5},{"date":"2026-10-07","open":576.74,"high":583.89,"low":574.13,"close":582.82,"volume":4968613},{"date":"2026-10-08","open":573.3,"high":579.25,"low":555.81,"close":563.28,"volume":10355080,"rsi_14":62.53,"sma_20":555.07,"sma_60":534.15,"sma_120":539.2},{"date":"2026-10-09","open":571.0,"high":571.34,"low":557.26,"close":559.4,"volume":5033716,"rsi_14":50.03,"sma_20":556.68,"sma_60":534.63,"sma_120":540.38},{"date":"2026-10-12","open":552.64,"high":552.87,"low":543.34,"close":544.85,"volume":7195332,"rsi_14":35.94,"sma_20":559.05,"sma_60":535.02,"sma_120":541.42},{"date":"2026-10-13","open":530.71,"high":544.34,"low":527.16,"close":543.9,"volume":8479739,"rsi_14":38.29,"sma_20":561.31,"sma_60":535.35,"sma_120":542.35},{"date":"2026-10-14","open":531.88,"high":534.42,"low":517.47,"close":519.42,"volume":10900469,"rsi_14":30.12,"sma_20":562.17,"sma_60":534.79,"sma_120":543.0},{"date":"2026-10-15","open":500.43,"high":517.12,"low":495.78,"close":514.71,"volume":16670518,"rsi_14":24.89,"sma_20":561.96,"sma_60":534.11,"sma_120":543.45},{"date":"2026-10-16","open":505.0,"high":509.6,"low":492.83,"close":493.39,"volume":14673631,"rsi_14":23.01,"sma_20":559.97,"sma_60":533.15,"sma_120":543.76},{"date":"2026-10-19","open":511.07,"high":513.12,"low":500.57,"close":501.93,"volume":9353575,"rsi_14":24.15,"sma_20":557.1,"sma_60":532.73,"sma_120":544.29},{"date":"2026-10-20","open":494.99,"high":508.89,"low":489.7,"close":500.01,"volume":10225506,"rsi_14":23.08,"sma_20":553.46,"sma_60":532.46,"sma_120":544.71},{"date":"2026-10-21","open":509.74,"high":513.08,"low":503.37,"close":510.36,"volume":8367959,"rsi_14":24.65,"sma_20":550.69,"sma_60":532.77,"sma_120":545.11},{"date":"2026-10-22","open":489.55,"high":494.0,"low":472.21,"close":475.69,"volume":14805996,"rsi_14":12.81,"sma_20":546.18,"sma_60":532.95,"sma_120":545.2},{"date":"2026-10-23","open":475.69,"high":478.2,"low":475.69,"close":478.2,"volume":0,"rsi_14":12.81,"sma_20":546.18,"sma_60":532.95,"sma_120":545.2}],"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":"iShares Semiconductor ETF","phase":"above-fold","symbol_resolved":true}