{"status":"ok","report":{"price_analysis":{"current":374.58,"change_1d":-3.1,"change_7d":5.6,"change_30d":2.5,"high_30d":388.8595,"low_30d":345.88,"position_in_range":67.0,"support":350.18,"resistance":384.56},"summary":"Tesla, Inc.(TSLA)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 1.41조. 현재가 $374.58, 전일 대비 -3.1%, 30일 +2.5%. PER 215.3배 / ROE 1.5%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 215.3배입니다. ROE 1.5%입니다. 시가총액 1.41조. 매출 1036.19억, 영업이익 43.72억.","grade":"C","comment":"PER 215.28배, ROE 1.5%","per":215.28,"pbr":15.72,"roe":1.5,"eps":1.74,"revenue":103619000000.0,"operating_income":4372000000.0,"net_income":4007350510.0,"market_cap":1406819047599,"profit_margin":3.87,"roa":0.88,"operating_margin":4.22,"gross_margin":16.83,"debt_ratio":0.10755485965599024,"total_assets":148524000000.0,"total_equity":86858000000.0,"total_debt":9342000000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 52.1로 중립 구간입니다. MACD(2.86)가 시그널선(2.80)을 상회합니다(골든크로스). 현재가가 SMA20(370)과 SMA60(356) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 349~390 (현재 위치 62%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 52","rsi_14":52.09801240929646,"macd":2.8552003992546133,"macd_signal":2.798449235480276,"sma_20":369.86150000000004,"sma_60":356.4415833333334,"bb_upper":390.2451731478898,"bb_lower":349.4778268521103,"atr_14":12.032364285714285},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 215.28x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":46,"summary":"매출 +26.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":26.1,"unit":"%","percentile":86,"direction":"higher_better"},{"name":"영업이익 성장률","value":-57.7,"unit":"%","percentile":7,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.5%","metrics":[{"name":"ROE","value":1.5,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.87,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.88,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":62,"summary":"RSI 52","metrics":[{"name":"RSI (14)","value":52.1,"unit":"","percentile":52,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":2.5,"unit":"%","percentile":63,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":69,"summary":"유동비율 1.9x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":1.94,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.07,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":54.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.12,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 215.28x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +26.1%"},"profitability":{"grade":"C","reason":"ROE 1.5%"},"momentum":{"grade":"C","reason":"RSI 52"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.88,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.5,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.54,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.11,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.09,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":16.83,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.22,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.87,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["PER 215.3배 · 섹터 중앙값 18.2배"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 26% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 26% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":215.28,"current_pbr":15.72,"per_5y_high":269.29,"per_5y_low":55.79,"per_5y_avg":169.89,"per_percentile":66.7,"pbr_5y_high":20.27,"pbr_5y_low":10.72,"pbr_5y_avg":16.22,"pbr_percentile":44.4,"per_5y_median":180.52,"pbr_5y_median":16.11,"history":[{"quarter":"2024-Q2","per":55.79,"pbr":10.72},{"quarter":"2024-Q3","per":69.88,"pbr":13.49},{"quarter":"2024-Q4","per":180.52,"pbr":20.19},{"quarter":"2025-Q1","per":122.54,"pbr":12.65},{"quarter":"2025-Q2","per":149.84,"pbr":14.98},{"quarter":"2025-Q3","per":234.06,"pbr":20.27},{"quarter":"2025-Q4","per":269.29,"pbr":19.96},{"quarter":"2026-Q1","per":205.39,"pbr":16.11},{"quarter":"2026-Q2","per":241.72,"pbr":17.65},{"quarter":"현재","per":215.28,"pbr":15.72}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":197.88,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":261.63,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":403.84,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":259.16,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":317.66,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":444.72,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":449.72,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":371.75,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":420.6,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"Auto Manufacturers"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":55.79,"eps":3.5468,"close":197.88,"source":"reported"},{"date":"2024-07","per":65.43,"eps":3.5468,"close":232.07,"source":"reported"},{"date":"2024-08","per":60.37,"eps":3.5468,"close":214.11,"source":"reported"},{"date":"2024-09","per":69.88,"eps":3.744,"close":261.63,"source":"reported"},{"date":"2024-10","per":66.73,"eps":3.744,"close":249.85,"source":"reported"},{"date":"2024-11","per":92.19,"eps":3.744,"close":345.16,"source":"reported"},{"date":"2024-12","per":180.52,"eps":2.237,"close":403.84,"source":"reported"},{"date":"2025-01","per":180.86,"eps":2.237,"close":404.6,"source":"reported"},{"date":"2025-02","per":130.97,"eps":2.237,"close":292.98,"source":"reported"},{"date":"2025-03","per":122.54,"eps":2.1149,"close":259.16,"source":"reported"},{"date":"2025-04","per":133.41,"eps":2.1149,"close":282.16,"source":"reported"},{"date":"2025-05","per":163.82,"eps":2.1149,"close":346.46,"source":"reported"},{"date":"2025-06","per":149.84,"eps":2.12,"close":317.66,"source":"reported"},{"date":"2025-07","per":145.41,"eps":2.12,"close":308.27,"source":"reported"},{"date":"2025-08","per":157.49,"eps":2.12,"close":333.87,"source":"reported"},{"date":"2025-09","per":234.06,"eps":1.9,"close":444.72,"source":"reported"},{"date":"2025-10","per":240.29,"eps":1.9,"close":456.56,"source":"reported"},{"date":"2025-11","per":226.41,"eps":1.9,"close":430.17,"source":"reported"},{"date":"2025-12","per":269.29,"eps":1.67,"close":449.72,"source":"reported"},{"date":"2026-01","per":257.73,"eps":1.67,"close":430.41,"source":"reported"},{"date":"2026-02","per":241.02,"eps":1.67,"close":402.51,"source":"reported"},{"date":"2026-03","per":205.39,"eps":1.81,"close":371.75,"source":"reported"},{"date":"2026-04","per":210.85,"eps":1.81,"close":381.63,"source":"reported"},{"date":"2026-05","per":240.77,"eps":1.81,"close":435.79,"source":"reported"},{"date":"2026-06","per":241.72,"eps":1.74,"close":420.6,"source":"reported"},{"date":"2026-07","per":178.86,"eps":1.74,"close":311.21,"source":"reported"},{"date":"2026-08","per":211.47,"eps":1.74,"close":367.95,"source":"reported"},{"date":"2026-09","per":203.91,"eps":1.74,"close":354.81,"source":"reported"},{"date":"2026-10","per":215.28,"eps":1.74,"close":374.58,"source":"reported"}],"trailing_per_history_meta":{"avg":170.77,"std":64.91,"upper_1sd":235.67,"lower_1sd":105.86,"current":215.28,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"215.3배"},{"label":"PBR","value":"15.7배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"1.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"view_distribution","label":"AI 장인 관점분포","as_of":"2026-10-22","age_days":2,"t_class":"T1","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전 · AI 장인 관점분포 2일 전"},"view_distribution":{"available":true,"n":10,"agreement_level":"MEDIUM","agreement_label":"합의도 보통","coverage_level":"full","as_of":"2026-10-22"},"data_summary":{"axes_covered":4,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금","관점 분포"],"sections_available":20,"sections_total":25},"consensus":{"available":true,"analyst_count":38},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T20:08:43.046080+00:00","sections":{"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.015005532132906584,"dividend_yield":null,"eps":0.33,"revenue":28236000000.0,"operating_income":398000000.0,"net_income":1303350510.0,"market_cap":null,"profit_margin":0.04615917658308542,"operating_margin":0.014095480946309675,"roa":0.00877535287226307,"gross_margin":0.16826037682391273,"total_equity":86858000000.0,"total_assets":148524000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.005837177231442294,"dividend_yield":null,"eps":0.41,"revenue":22387000000.0,"operating_income":941000000.0,"net_income":491000000.0,"market_cap":null,"profit_margin":0.021932371465582703,"operating_margin":0.04203332291061777,"roa":0.0034162700731958477,"gross_margin":0.21083664626792334,"total_equity":84116000000.0,"total_assets":143724000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.01022681617297929,"dividend_yield":null,"eps":0.5,"revenue":24901000000.0,"operating_income":1409000000.0,"net_income":840000000.0,"market_cap":null,"profit_margin":0.033733584996586484,"operating_margin":0.05658407292879804,"roa":0.006095525593950916,"gross_margin":0.20115658005702583,"total_equity":82137000000.0,"total_assets":137806000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.017168938351881956,"dividend_yield":null,"eps":0.5,"revenue":28095000000.0,"operating_income":1624000000.0,"net_income":1373000000.0,"market_cap":null,"profit_margin":0.04886990567716676,"operating_margin":0.057803879693895714,"roa":0.010266571951994615,"gross_margin":0.1798896600818651,"total_equity":79970000000.0,"total_assets":133735000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.02043379982926766,"dividend_yield":null,"eps":0.4,"revenue":22496000000.0,"operating_income":923000000.0,"net_income":1579818800.0,"market_cap":null,"profit_margin":0.07022665362731152,"operating_margin":0.041029516358463726,"roa":0.01228790280554108,"gross_margin":0.17238620199146515,"total_equity":77314000000.0,"total_assets":128567000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.01428445862858827,"dividend_yield":null,"eps":0.27,"revenue":19335000000.0,"operating_income":399000000.0,"net_income":1066377690.0000001,"market_cap":null,"profit_margin":0.05515271217998449,"operating_margin":0.020636152055857254,"roa":0.008523452694007722,"gross_margin":0.1630721489526765,"total_equity":74653000000.0,"total_assets":125111000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.03954259610768999,"dividend_yield":null,"eps":0.73,"revenue":25707000000.0,"operating_income":1583000000.0,"net_income":2883169310.0,"market_cap":null,"profit_margin":0.11215502820243513,"operating_margin":0.06157855836931575,"roa":0.023618983452117638,"gross_margin":0.16256272610572994,"total_equity":72913000000.0,"total_assets":122070000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.030646301796068448,"dividend_yield":null,"eps":0.72,"revenue":25182000000.0,"operating_income":2717000000.0,"net_income":2167000000.0,"market_cap":null,"profit_margin":0.08605353029942021,"operating_margin":0.10789452783734413,"roa":0.018080632780429196,"gross_margin":0.19843539035819235,"total_equity":70710000000.0,"total_assets":119852000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.020813820376730147,"dividend_yield":null,"eps":0.3949296974520043,"revenue":25500000000.0,"operating_income":1605000000.0,"net_income":1400000000.0,"market_cap":null,"profit_margin":0.054901960784313725,"operating_margin":0.06294117647058824,"roa":0.01240782756664776,"gross_margin":0.17952941176470588,"total_equity":67263000000.0,"total_assets":112832000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.021325559987726297,"dividend_yield":null,"eps":0.39210877104163283,"revenue":21301000000.0,"operating_income":1171000000.0,"net_income":1390000000.0,"market_cap":null,"profit_margin":0.06525515234026572,"operating_margin":0.054973944885216654,"roa":0.0127259077509018,"gross_margin":0.1735129806112389,"total_equity":65180000000.0,"total_assets":109226000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.12466789290823625,"dividend_yield":null,"eps":2.236994643424567,"revenue":25167000000.0,"operating_income":2064000000.0,"net_income":7930000000.0,"market_cap":null,"profit_margin":0.3150951643024596,"operating_margin":0.08201215877935392,"roa":0.07437768481869853,"gross_margin":0.17634203520483172,"total_equity":63609000000.0,"total_assets":106618000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0340031195522525,"dividend_yield":null,"eps":0.5227176638418314,"revenue":23350000000.0,"operating_income":1764000000.0,"net_income":1853000000.0,"market_cap":null,"profit_margin":0.0793576017130621,"operating_margin":0.07554603854389721,"roa":0.019725146634589796,"gross_margin":0.17892933618843684,"total_equity":54495000000.0,"total_assets":93941000000.0}],"current_price":374.58,"change_pct":-3.08,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":13.5173},{"date":"2016-10-25","close":13.4893},{"date":"2016-10-26","close":13.4827},{"date":"2016-10-27","close":13.6007},{"date":"2016-10-28","close":13.3313},{"date":"2016-10-31","close":13.182},{"date":"2016-11-01","close":12.7193},{"date":"2016-11-02","close":12.5347},{"date":"2016-11-03","close":12.4947},{"date":"2016-11-04","close":12.704},{"date":"2016-11-07","close":12.8807},{"date":"2016-11-08","close":12.996},{"date":"2016-11-09","close":12.6707},{"date":"2016-11-10","close":12.3567},{"date":"2016-11-11","close":12.5707},{"date":"2016-11-14","close":12.0967},{"date":"2016-11-15","close":12.2513},{"date":"2016-11-16","close":12.262},{"date":"2016-11-17","close":12.5773},{"date":"2016-11-18","close":12.3347},{"date":"2016-11-21","close":12.3013},{"date":"2016-11-22","close":12.7447},{"date":"2016-11-23","close":12.876},{"date":"2016-11-25","close":13.11},{"date":"2016-11-28","close":13.0747},{"date":"2016-11-29","close":12.638},{"date":"2016-11-30","close":12.6267},{"date":"2016-12-01","close":12.1253},{"date":"2016-12-02","close":12.098},{"date":"2016-12-05","close":12.4533},{"date":"2016-12-06","close":12.39},{"date":"2016-12-07","close":12.8767},{"date":"2016-12-08","close":12.8193},{"date":"2016-12-09","close":12.812},{"date":"2016-12-12","close":12.8287},{"date":"2016-12-13","close":13.21},{"date":"2016-12-14","close":13.246},{"date":"2016-12-15","close":13.172},{"date":"2016-12-16","close":13.4993},{"date":"2016-12-19","close":13.5153},{"date":"2016-12-20","close":13.9193},{"date":"2016-12-21","close":13.8467},{"date":"2016-12-22","close":13.8967},{"date":"2016-12-23","close":14.2227},{"date":"2016-12-27","close":14.6353},{"date":"2016-12-28","close":14.6493},{"date":"2016-12-29","close":14.312},{"date":"2016-12-30","close":14.246},{"date":"2017-01-03","close":14.466},{"date":"2017-01-04","close":15.1327},{"date":"2017-01-05","close":15.1167},{"date":"2017-01-06","close":15.2673},{"date":"2017-01-09","close":15.4187},{"date":"2017-01-10","close":15.3247},{"date":"2017-01-11","close":15.3153},{"date":"2017-01-12","close":15.306},{"date":"2017-01-13","close":15.85},{"date":"2017-01-17","close":15.7053},{"date":"2017-01-18","close":15.8907},{"date":"2017-01-19","close":16.2507},{"date":"2017-01-20","close":16.3153},{"date":"2017-01-23","close":16.5947},{"date":"2017-01-24","close":16.974},{"date":"2017-01-25","close":16.9647},{"date":"2017-01-26","close":16.834},{"date":"2017-01-27","close":16.8633},{"date":"2017-01-30","close":16.7087},{"date":"2017-01-31","close":16.7953},{"date":"2017-02-01","close":16.616},{"date":"2017-02-02","close":16.77},{"date":"2017-02-03","close":16.7553},{"date":"2017-02-06","close":17.1847},{"date":"2017-02-07","close":17.1653},{"date":"2017-02-08","close":17.472},{"date":"2017-02-09","close":17.9467},{"date":"2017-02-10","close":17.9487},{"date":"2017-02-13","close":18.7067},{"date":"2017-02-14","close":18.732},{"date":"2017-02-15","close":18.6507},{"date":"2017-02-16","close":17.93},{"date":"2017-02-17","close":18.1487},{"date":"2017-02-21","close":18.4927},{"date":"2017-02-22","close":18.234},{"date":"2017-02-23","close":17.066},{"date":"2017-02-24","close":17.1333},{"date":"2017-02-27","close":16.4153},{"date":"2017-02-28","close":16.666},{"date":"2017-03-01","close":16.668},{"date":"2017-03-02","close":16.6987},{"date":"2017-03-03","close":16.7713},{"date":"2017-03-06","close":16.7473},{"date":"2017-03-07","close":16.5727},{"date":"2017-03-08","close":16.458},{"date":"2017-03-09","close":16.3267},{"date":"2017-03-10","close":16.246},{"date":"2017-03-13","close":16.4113},{"date":"2017-03-14","close":17.2},{"date":"2017-03-15","close":17.0487},{"date":"2017-03-16","close":17.47},{"date":"2017-03-17","close":17.4333},{"date":"2017-03-20","close":17.4613},{"date":"2017-03-21","close":16.712},{"date":"2017-03-22","close":17.0007},{"date":"2017-03-23","close":16.9853},{"date":"2017-03-24","close":17.544},{"date":"2017-03-27","close":18.0147},{"date":"2017-03-28","close":18.4967},{"date":"2017-03-29","close":18.492},{"date":"2017-03-30","close":18.528},{"date":"2017-03-31","close":18.5533},{"date":"2017-04-03","close":19.9013},{"date":"2017-04-04","close":20.2467},{"date":"2017-04-05","close":19.6667},{"date":"2017-04-06","close":19.9133},{"date":"2017-04-07","close":20.1693},{"date":"2017-04-10","close":20.826},{"date":"2017-04-11","close":20.5807},{"date":"2017-04-12","close":19.7893},{"date":"2017-04-13","close":20.2667},{"date":"2017-04-17","close":20.096},{"date":"2017-04-18","close":20.0167},{"date":"2017-04-19","close":20.368},{"date":"2017-04-20","close":20.1673},{"date":"2017-04-21","close":20.3733},{"date":"2017-04-24","close":20.5353},{"date":"2017-04-25","close":20.9193},{"date":"2017-04-26","close":20.678},{"date":"2017-04-27","close":20.5753},{"date":"2017-04-28","close":20.938},{"date":"2017-05-01","close":21.522},{"date":"2017-05-02","close":21.2593},{"date":"2017-05-03","close":20.7347},{"date":"2017-05-04","close":19.6973},{"date":"2017-05-05","close":20.5567},{"date":"2017-05-08","close":20.4793},{"date":"2017-05-09","close":21.4173},{"date":"2017-05-10","close":21.6813},{"date":"2017-05-11","close":21.54},{"date":"2017-05-12","close":21.654},{"date":"2017-05-15","close":21.0587},{"date":"2017-05-16","close":21.134},{"date":"2017-05-17","close":20.4073},{"date":"2017-05-18","close":20.8707},{"date":"2017-05-19","close":20.722},{"date":"2017-05-22","close":20.69},{"date":"2017-05-23","close":20.2573},{"date":"2017-05-24","close":20.6813},{"date":"2017-05-25","close":21.122},{"date":"2017-05-26","close":21.676},{"date":"2017-05-30","close":22.34},{"date":"2017-05-31","close":22.734},{"date":"2017-06-01","close":22.6913},{"date":"2017-06-02","close":22.6567},{"date":"2017-06-05","close":23.1547},{"date":"2017-06-06","close":23.5233},{"date":"2017-06-07","close":23.9767},{"date":"2017-06-08","close":24.6667},{"date":"2017-06-09","close":23.8213},{"date":"2017-06-12","close":23.934},{"date":"2017-06-13","close":25.0633},{"date":"2017-06-14","close":25.3773},{"date":"2017-06-15","close":25.0227},{"date":"2017-06-16","close":24.76},{"date":"2017-06-19","close":24.6533},{"date":"2017-06-20","close":24.816},{"date":"2017-06-21","close":25.0933},{"date":"2017-06-22","close":25.5073},{"date":"2017-06-23","close":25.5633},{"date":"2017-06-26","close":25.166},{"date":"2017-06-27","close":24.158},{"date":"2017-06-28","close":24.7493},{"date":"2017-06-29","close":24.05},{"date":"2017-06-30","close":24.1073},{"date":"2017-07-03","close":23.508},{"date":"2017-07-05","close":21.806},{"date":"2017-07-06","close":20.5887},{"date":"2017-07-07","close":20.8813},{"date":"2017-07-10","close":21.07},{"date":"2017-07-11","close":21.8147},{"date":"2017-07-12","close":21.968},{"date":"2017-07-13","close":21.5607},{"date":"2017-07-14","close":21.852},{"date":"2017-07-17","close":21.3047},{"date":"2017-07-18","close":21.8827},{"date":"2017-07-19","close":21.684},{"date":"2017-07-20","close":21.9947},{"date":"2017-07-21","close":21.8933},{"date":"2017-07-24","close":22.8347},{"date":"2017-07-25","close":22.64},{"date":"2017-07-26","close":22.9233},{"date":"2017-07-27","close":22.2973},{"date":"2017-07-28","close":22.338},{"date":"2017-07-31","close":21.5647},{"date":"2017-08-01","close":21.3047},{"date":"2017-08-02","close":21.726},{"date":"2017-08-03","close":23.1393},{"date":"2017-08-04","close":23.794},{"date":"2017-08-07","close":23.678},{"date":"2017-08-08","close":24.348},{"date":"2017-08-09","close":24.2353},{"date":"2017-08-10","close":23.6933},{"date":"2017-08-11","close":23.858},{"date":"2017-08-14","close":24.2533},{"date":"2017-08-15","close":24.1553},{"date":"2017-08-16","close":24.194},{"date":"2017-08-17","close":23.4613},{"date":"2017-08-18","close":23.164},{"date":"2017-08-21","close":22.524},{"date":"2017-08-22","close":22.7567},{"date":"2017-08-23","close":23.518},{"date":"2017-08-24","close":23.5287},{"date":"2017-08-25","close":23.2033},{"date":"2017-08-28","close":23.044},{"date":"2017-08-29","close":23.1573},{"date":"2017-08-30","close":23.5453},{"date":"2017-08-31","close":23.7267},{"date":"2017-09-01","close":23.6933},{"date":"2017-09-05","close":23.306},{"date":"2017-09-06","close":22.9687},{"date":"2017-09-07","close":23.374},{"date":"2017-09-08","close":22.8933},{"date":"2017-09-11","close":24.246},{"date":"2017-09-12","close":24.1833},{"date":"2017-09-13","close":24.4153},{"date":"2017-09-14","close":25.176},{"date":"2017-09-15","close":25.3207},{"date":"2017-09-18","close":25.6667},{"date":"2017-09-19","close":25.0067},{"date":"2017-09-20","close":24.9273},{"date":"2017-09-21","close":24.432},{"date":"2017-09-22","close":23.406},{"date":"2017-09-25","close":22.9993},{"date":"2017-09-26","close":23.0167},{"date":"2017-09-27","close":22.7313},{"date":"2017-09-28","close":22.64},{"date":"2017-09-29","close":22.74},{"date":"2017-10-02","close":22.7687},{"date":"2017-10-03","close":23.2093},{"date":"2017-10-04","close":23.6673},{"date":"2017-10-05","close":23.6887},{"date":"2017-10-06","close":23.792},{"date":"2017-10-09","close":22.8627},{"date":"2017-10-10","close":23.706},{"date":"2017-10-11","close":23.64},{"date":"2017-10-12","close":23.712},{"date":"2017-10-13","close":23.7047},{"date":"2017-10-16","close":23.3733},{"date":"2017-10-17","close":23.7167},{"date":"2017-10-18","close":23.9767},{"date":"2017-10-19","close":23.454},{"date":"2017-10-20","close":23.0067},{"date":"2017-10-23","close":22.468},{"date":"2017-10-24","close":22.4893},{"date":"2017-10-25","close":21.7227},{"date":"2017-10-26","close":21.7447},{"date":"2017-10-27","close":21.3913},{"date":"2017-10-30","close":21.3387},{"date":"2017-10-31","close":22.102},{"date":"2017-11-01","close":21.4053},{"date":"2017-11-02","close":19.9507},{"date":"2017-11-03","close":20.406},{"date":"2017-11-06","close":20.1853},{"date":"2017-11-07","close":20.4033},{"date":"2017-11-08","close":20.2927},{"date":"2017-11-09","close":20.1993},{"date":"2017-11-10","close":20.1993},{"date":"2017-11-13","close":21.0267},{"date":"2017-11-14","close":20.58},{"date":"2017-11-15","close":20.7533},{"date":"2017-11-16","close":20.8333},{"date":"2017-11-17","close":21.0033},{"date":"2017-11-20","close":20.5827},{"date":"2017-11-21","close":21.1873},{"date":"2017-11-22","close":20.84},{"date":"2017-11-24","close":21.0367},{"date":"2017-11-27","close":21.1207},{"date":"2017-11-28","close":21.17},{"date":"2017-11-29","close":20.5027},{"date":"2017-11-30","close":20.59},{"date":"2017-12-01","close":20.4353},{"date":"2017-12-04","close":20.3467},{"date":"2017-12-05","close":20.2467},{"date":"2017-12-06","close":20.884},{"date":"2017-12-07","close":20.7493},{"date":"2017-12-08","close":21.0087},{"date":"2017-12-11","close":21.9273},{"date":"2017-12-12","close":22.7353},{"date":"2017-12-13","close":22.602},{"date":"2017-12-14","close":22.526},{"date":"2017-12-15","close":22.8967},{"date":"2017-12-18","close":22.5913},{"date":"2017-12-19","close":22.0733},{"date":"2017-12-20","close":21.932},{"date":"2017-12-21","close":22.1107},{"date":"2017-12-22","close":21.68},{"date":"2017-12-26","close":21.1527},{"date":"2017-12-27","close":20.776},{"date":"2017-12-28","close":21.024},{"date":"2017-12-29","close":20.7567},{"date":"2018-01-02","close":21.3687},{"date":"2018-01-03","close":21.15},{"date":"2018-01-04","close":20.9747},{"date":"2018-01-05","close":21.1053},{"date":"2018-01-08","close":22.4273},{"date":"2018-01-09","close":22.246},{"date":"2018-01-10","close":22.32},{"date":"2018-01-11","close":22.53},{"date":"2018-01-12","close":22.4147},{"date":"2018-01-16","close":22.6707},{"date":"2018-01-17","close":23.144},{"date":"2018-01-18","close":22.9713},{"date":"2018-01-19","close":23.3347},{"date":"2018-01-22","close":23.4373},{"date":"2018-01-23","close":23.5193},{"date":"2018-01-24","close":23.0593},{"date":"2018-01-25","close":22.5093},{"date":"2018-01-26","close":22.8567},{"date":"2018-01-29","close":23.302},{"date":"2018-01-30","close":23.0547},{"date":"2018-01-31","close":23.6207},{"date":"2018-02-01","close":23.2833},{"date":"2018-02-02","close":22.9167},{"date":"2018-02-05","close":22.2087},{"date":"2018-02-06","close":22.2647},{"date":"2018-02-07","close":23.0},{"date":"2018-02-08","close":21.0153},{"date":"2018-02-09","close":20.6947},{"date":"2018-02-12","close":21.0487},{"date":"2018-02-13","close":21.5773},{"date":"2018-02-14","close":21.4873},{"date":"2018-02-15","close":22.2713},{"date":"2018-02-16","close":22.366},{"date":"2018-02-20","close":22.318},{"date":"2018-02-21","close":22.22},{"date":"2018-02-22","close":23.078},{"date":"2018-02-23","close":23.47},{"date":"2018-02-26","close":23.828},{"date":"2018-02-27","close":23.3993},{"date":"2018-02-28","close":22.8707},{"date":"2018-03-01","close":22.062},{"date":"2018-03-02","close":22.3413},{"date":"2018-03-05","close":22.2233},{"date":"2018-03-06","close":21.88},{"date":"2018-03-07","close":22.1533},{"date":"2018-03-08","close":21.94},{"date":"2018-03-09","close":21.8113},{"date":"2018-03-12","close":23.034},{"date":"2018-03-13","close":22.7893},{"date":"2018-03-14","close":21.7753},{"date":"2018-03-15","close":21.7067},{"date":"2018-03-16","close":21.4233},{"date":"2018-03-19","close":20.904},{"date":"2018-03-20","close":20.7033},{"date":"2018-03-21","close":21.102},{"date":"2018-03-22","close":20.6067},{"date":"2018-03-23","close":20.1027},{"date":"2018-03-26","close":20.2787},{"date":"2018-03-27","close":18.612},{"date":"2018-03-28","close":17.1853},{"date":"2018-03-29","close":17.742},{"date":"2018-04-02","close":16.832},{"date":"2018-04-03","close":17.8353},{"date":"2018-04-04","close":19.1293},{"date":"2018-04-05","close":20.3813},{"date":"2018-04-06","close":19.9533},{"date":"2018-04-09","close":19.3107},{"date":"2018-04-10","close":20.3133},{"date":"2018-04-11","close":20.062},{"date":"2018-04-12","close":19.6053},{"date":"2018-04-13","close":20.0227},{"date":"2018-04-16","close":19.414},{"date":"2018-04-17","close":19.1793},{"date":"2018-04-18","close":19.5567},{"date":"2018-04-19","close":20.0053},{"date":"2018-04-20","close":19.3493},{"date":"2018-04-23","close":18.8913},{"date":"2018-04-24","close":18.8973},{"date":"2018-04-25","close":18.7127},{"date":"2018-04-26","close":19.032},{"date":"2018-04-27","close":19.6053},{"date":"2018-04-30","close":19.5933},{"date":"2018-05-01","close":19.9947},{"date":"2018-05-02","close":20.0767},{"date":"2018-05-03","close":18.9633},{"date":"2018-05-04","close":19.606},{"date":"2018-05-07","close":20.1847},{"date":"2018-05-08","close":20.1313},{"date":"2018-05-09","close":20.4567},{"date":"2018-05-10","close":20.3347},{"date":"2018-05-11","close":20.0707},{"date":"2018-05-14","close":19.4647},{"date":"2018-05-15","close":18.9453},{"date":"2018-05-16","close":19.0987},{"date":"2018-05-17","close":18.9693},{"date":"2018-05-18","close":18.4547},{"date":"2018-05-21","close":18.966},{"date":"2018-05-22","close":18.334},{"date":"2018-05-23","close":18.6047},{"date":"2018-05-24","close":18.5233},{"date":"2018-05-25","close":18.59},{"date":"2018-05-29","close":18.9173},{"date":"2018-05-30","close":19.448},{"date":"2018-05-31","close":18.982},{"date":"2018-06-01","close":19.4547},{"date":"2018-06-04","close":19.7827},{"date":"2018-06-05","close":19.4087},{"date":"2018-06-06","close":21.3},{"date":"2018-06-07","close":21.0727},{"date":"2018-06-08","close":21.1773},{"date":"2018-06-11","close":22.14},{"date":"2018-06-12","close":22.8513},{"date":"2018-06-13","close":22.9853},{"date":"2018-06-14","close":23.848},{"date":"2018-06-15","close":23.878},{"date":"2018-06-18","close":24.722},{"date":"2018-06-19","close":23.5033},{"date":"2018-06-20","close":24.148},{"date":"2018-06-21","close":23.1673},{"date":"2018-06-22","close":22.242},{"date":"2018-06-25","close":22.2007},{"date":"2018-06-26","close":22.8},{"date":"2018-06-27","close":22.9667},{"date":"2018-06-28","close":23.3287},{"date":"2018-06-29","close":22.8633},{"date":"2018-07-02","close":22.338},{"date":"2018-07-03","close":20.724},{"date":"2018-07-05","close":20.6107},{"date":"2018-07-06","close":20.5933},{"date":"2018-07-09","close":21.234},{"date":"2018-07-10","close":21.498},{"date":"2018-07-11","close":21.264},{"date":"2018-07-12","close":21.114},{"date":"2018-07-13","close":21.258},{"date":"2018-07-16","close":20.6733},{"date":"2018-07-17","close":21.5127},{"date":"2018-07-18","close":21.59},{"date":"2018-07-19","close":21.3487},{"date":"2018-07-20","close":20.9053},{"date":"2018-07-23","close":20.2133},{"date":"2018-07-24","close":19.8287},{"date":"2018-07-25","close":20.5827},{"date":"2018-07-26","close":20.4433},{"date":"2018-07-27","close":19.812},{"date":"2018-07-30","close":19.3447},{"date":"2018-07-31","close":19.876},{"date":"2018-08-01","close":20.056},{"date":"2018-08-02","close":23.3027},{"date":"2018-08-03","close":23.2113},{"date":"2018-08-06","close":22.7993},{"date":"2018-08-07","close":25.3047},{"date":"2018-08-08","close":24.6893},{"date":"2018-08-09","close":23.4967},{"date":"2018-08-10","close":23.6993},{"date":"2018-08-13","close":23.7607},{"date":"2018-08-14","close":23.176},{"date":"2018-08-15","close":22.5793},{"date":"2018-08-16","close":22.3633},{"date":"2018-08-17","close":20.3667},{"date":"2018-08-20","close":20.5627},{"date":"2018-08-21","close":21.46},{"date":"2018-08-22","close":21.4427},{"date":"2018-08-23","close":21.34},{"date":"2018-08-24","close":21.5213},{"date":"2018-08-27","close":21.2847},{"date":"2018-08-28","close":20.7907},{"date":"2018-08-29","close":20.334},{"date":"2018-08-30","close":20.21},{"date":"2018-08-31","close":20.1107},{"date":"2018-09-04","close":19.2633},{"date":"2018-09-05","close":18.716},{"date":"2018-09-06","close":18.73},{"date":"2018-09-07","close":17.5493},{"date":"2018-09-10","close":19.0333},{"date":"2018-09-11","close":18.6293},{"date":"2018-09-12","close":19.3693},{"date":"2018-09-13","close":19.2973},{"date":"2018-09-14","close":19.68},{"date":"2018-09-17","close":19.656},{"date":"2018-09-18","close":18.9973},{"date":"2018-09-19","close":19.9347},{"date":"2018-09-20","close":19.8887},{"date":"2018-09-21","close":19.94},{"date":"2018-09-24","close":19.9787},{"date":"2018-09-25","close":20.066},{"date":"2018-09-26","close":20.6387},{"date":"2018-09-27","close":20.5013},{"date":"2018-09-28","close":17.6513},{"date":"2018-10-01","close":20.7133},{"date":"2018-10-02","close":20.068},{"date":"2018-10-03","close":19.6533},{"date":"2018-10-04","close":18.7887},{"date":"2018-10-05","close":17.4633},{"date":"2018-10-08","close":16.704},{"date":"2018-10-09","close":17.52},{"date":"2018-10-10","close":17.1253},{"date":"2018-10-11","close":16.8153},{"date":"2018-10-12","close":17.252},{"date":"2018-10-15","close":17.306},{"date":"2018-10-16","close":18.4393},{"date":"2018-10-17","close":18.1187},{"date":"2018-10-18","close":17.594},{"date":"2018-10-19","close":17.3333},{"date":"2018-10-22","close":17.3967},{"date":"2018-10-23","close":19.6093},{"date":"2018-10-24","close":19.2333},{"date":"2018-10-25","close":20.9907},{"date":"2018-10-26","close":22.06},{"date":"2018-10-29","close":22.3233},{"date":"2018-10-30","close":21.9933},{"date":"2018-10-31","close":22.488},{"date":"2018-11-01","close":22.952},{"date":"2018-11-02","close":23.094},{"date":"2018-11-05","close":22.76},{"date":"2018-11-06","close":22.7373},{"date":"2018-11-07","close":23.2107},{"date":"2018-11-08","close":23.4267},{"date":"2018-11-09","close":23.3673},{"date":"2018-11-12","close":22.0853},{"date":"2018-11-13","close":22.582},{"date":"2018-11-14","close":22.9333},{"date":"2018-11-15","close":23.2293},{"date":"2018-11-16","close":23.6207},{"date":"2018-11-19","close":23.5647},{"date":"2018-11-20","close":23.166},{"date":"2018-11-21","close":22.546},{"date":"2018-11-23","close":21.722},{"date":"2018-11-26","close":23.0667},{"date":"2018-11-27","close":22.928},{"date":"2018-11-28","close":23.1913},{"date":"2018-11-29","close":22.7447},{"date":"2018-11-30","close":23.3653},{"date":"2018-12-03","close":23.8993},{"date":"2018-12-04","close":23.98},{"date":"2018-12-06","close":24.204},{"date":"2018-12-07","close":23.8647},{"date":"2018-12-10","close":24.3433},{"date":"2018-12-11","close":24.4507},{"date":"2018-12-12","close":24.44},{"date":"2018-12-13","close":25.1193},{"date":"2018-12-14","close":24.3807},{"date":"2018-12-17","close":23.228},{"date":"2018-12-18","close":22.4687},{"date":"2018-12-19","close":22.198},{"date":"2018-12-20","close":21.0253},{"date":"2018-12-21","close":21.318},{"date":"2018-12-24","close":19.6927},{"date":"2018-12-26","close":21.7393},{"date":"2018-12-27","close":21.0753},{"date":"2018-12-28","close":22.258},{"date":"2018-12-31","close":22.1867},{"date":"2019-01-02","close":20.6747},{"date":"2019-01-03","close":20.024},{"date":"2019-01-04","close":21.1793},{"date":"2019-01-07","close":22.3307},{"date":"2019-01-08","close":22.3567},{"date":"2019-01-09","close":22.5687},{"date":"2019-01-10","close":22.998},{"date":"2019-01-11","close":23.1507},{"date":"2019-01-14","close":22.2933},{"date":"2019-01-15","close":22.962},{"date":"2019-01-16","close":23.07},{"date":"2019-01-17","close":23.154},{"date":"2019-01-18","close":20.1507},{"date":"2019-01-22","close":19.928},{"date":"2019-01-23","close":19.1727},{"date":"2019-01-24","close":19.434},{"date":"2019-01-25","close":19.8027},{"date":"2019-01-28","close":19.7587},{"date":"2019-01-29","close":19.8307},{"date":"2019-01-30","close":20.5847},{"date":"2019-01-31","close":20.468},{"date":"2019-02-01","close":20.814},{"date":"2019-02-04","close":20.8593},{"date":"2019-02-05","close":21.4233},{"date":"2019-02-06","close":21.148},{"date":"2019-02-07","close":20.5007},{"date":"2019-02-08","close":20.3867},{"date":"2019-02-11","close":20.856},{"date":"2019-02-12","close":20.7873},{"date":"2019-02-13","close":20.5447},{"date":"2019-02-14","close":20.2513},{"date":"2019-02-15","close":20.5253},{"date":"2019-02-19","close":20.376},{"date":"2019-02-20","close":20.1707},{"date":"2019-02-21","close":19.4153},{"date":"2019-02-22","close":19.6473},{"date":"2019-02-25","close":19.918},{"date":"2019-02-26","close":19.8573},{"date":"2019-02-27","close":20.9827},{"date":"2019-02-28","close":21.3253},{"date":"2019-03-01","close":19.6527},{"date":"2019-03-04","close":19.024},{"date":"2019-03-05","close":18.436},{"date":"2019-03-06","close":18.416},{"date":"2019-03-07","close":18.4393},{"date":"2019-03-08","close":18.9427},{"date":"2019-03-11","close":19.3947},{"date":"2019-03-12","close":18.8907},{"date":"2019-03-13","close":19.264},{"date":"2019-03-14","close":19.3307},{"date":"2019-03-15","close":18.362},{"date":"2019-03-18","close":17.966},{"date":"2019-03-19","close":17.8313},{"date":"2019-03-20","close":18.24},{"date":"2019-03-21","close":18.268},{"date":"2019-03-22","close":17.6353},{"date":"2019-03-25","close":17.3613},{"date":"2019-03-26","close":17.8513},{"date":"2019-03-27","close":18.322},{"date":"2019-03-28","close":18.5747},{"date":"2019-03-29","close":18.6573},{"date":"2019-04-01","close":19.2787},{"date":"2019-04-02","close":19.0587},{"date":"2019-04-03","close":19.454},{"date":"2019-04-04","close":17.852},{"date":"2019-04-05","close":18.3307},{"date":"2019-04-08","close":18.2133},{"date":"2019-04-09","close":18.154},{"date":"2019-04-10","close":18.404},{"date":"2019-04-11","close":17.8947},{"date":"2019-04-12","close":17.8467},{"date":"2019-04-15","close":17.7587},{"date":"2019-04-16","close":18.224},{"date":"2019-04-17","close":18.082},{"date":"2019-04-18","close":18.2173},{"date":"2019-04-22","close":17.5167},{"date":"2019-04-23","close":17.5933},{"date":"2019-04-24","close":17.244},{"date":"2019-04-25","close":16.5087},{"date":"2019-04-26","close":15.676},{"date":"2019-04-29","close":16.098},{"date":"2019-04-30","close":15.9127},{"date":"2019-05-01","close":15.6007},{"date":"2019-05-02","close":16.2733},{"date":"2019-05-03","close":17.002},{"date":"2019-05-06","close":17.0227},{"date":"2019-05-07","close":16.4707},{"date":"2019-05-08","close":16.3227},{"date":"2019-05-09","close":16.132},{"date":"2019-05-10","close":15.968},{"date":"2019-05-13","close":15.134},{"date":"2019-05-14","close":15.4873},{"date":"2019-05-15","close":15.4633},{"date":"2019-05-16","close":15.222},{"date":"2019-05-17","close":14.0687},{"date":"2019-05-20","close":13.6907},{"date":"2019-05-21","close":13.672},{"date":"2019-05-22","close":12.8487},{"date":"2019-05-23","close":13.0327},{"date":"2019-05-24","close":12.7087},{"date":"2019-05-28","close":12.58},{"date":"2019-05-29","close":12.6573},{"date":"2019-05-30","close":12.548},{"date":"2019-05-31","close":12.344},{"date":"2019-06-03","close":11.9313},{"date":"2019-06-04","close":12.9067},{"date":"2019-06-05","close":13.106},{"date":"2019-06-06","close":13.73},{"date":"2019-06-07","close":13.6333},{"date":"2019-06-10","close":14.192},{"date":"2019-06-11","close":14.4733},{"date":"2019-06-12","close":13.9507},{"date":"2019-06-13","close":14.2607},{"date":"2019-06-14","close":14.328},{"date":"2019-06-17","close":15.002},{"date":"2019-06-18","close":14.9827},{"date":"2019-06-19","close":15.0953},{"date":"2019-06-20","close":14.6413},{"date":"2019-06-21","close":14.7907},{"date":"2019-06-24","close":14.9093},{"date":"2019-06-25","close":14.6507},{"date":"2019-06-26","close":14.618},{"date":"2019-06-27","close":14.856},{"date":"2019-06-28","close":14.8973},{"date":"2019-07-01","close":15.1447},{"date":"2019-07-02","close":14.97},{"date":"2019-07-03","close":15.66},{"date":"2019-07-05","close":15.54},{"date":"2019-07-08","close":15.356},{"date":"2019-07-09","close":15.3373},{"date":"2019-07-10","close":15.928},{"date":"2019-07-11","close":15.9067},{"date":"2019-07-12","close":16.3387},{"date":"2019-07-15","close":16.9},{"date":"2019-07-16","close":16.8253},{"date":"2019-07-17","close":16.9907},{"date":"2019-07-18","close":16.9027},{"date":"2019-07-19","close":17.212},{"date":"2019-07-22","close":17.0453},{"date":"2019-07-23","close":17.3447},{"date":"2019-07-24","close":17.6587},{"date":"2019-07-25","close":15.2547},{"date":"2019-07-26","close":15.2027},{"date":"2019-07-29","close":15.718},{"date":"2019-07-30","close":16.1507},{"date":"2019-07-31","close":16.1073},{"date":"2019-08-01","close":15.59},{"date":"2019-08-02","close":15.6227},{"date":"2019-08-05","close":15.2213},{"date":"2019-08-06","close":15.3833},{"date":"2019-08-07","close":15.5613},{"date":"2019-08-08","close":15.8867},{"date":"2019-08-09","close":15.6673},{"date":"2019-08-12","close":15.2673},{"date":"2019-08-13","close":15.6667},{"date":"2019-08-14","close":14.6413},{"date":"2019-08-15","close":14.376},{"date":"2019-08-16","close":14.6627},{"date":"2019-08-19","close":15.122},{"date":"2019-08-20","close":15.0573},{"date":"2019-08-21","close":14.722},{"date":"2019-08-22","close":14.81},{"date":"2019-08-23","close":14.0933},{"date":"2019-08-26","close":14.3333},{"date":"2019-08-27","close":14.272},{"date":"2019-08-28","close":14.3727},{"date":"2019-08-29","close":14.7807},{"date":"2019-08-30","close":15.0407},{"date":"2019-09-03","close":15.0007},{"date":"2019-09-04","close":14.712},{"date":"2019-09-05","close":15.3053},{"date":"2019-09-06","close":15.1633},{"date":"2019-09-09","close":15.4527},{"date":"2019-09-10","close":15.7027},{"date":"2019-09-11","close":16.4733},{"date":"2019-09-12","close":16.3913},{"date":"2019-09-13","close":16.3467},{"date":"2019-09-16","close":16.1873},{"date":"2019-09-17","close":16.3193},{"date":"2019-09-18","close":16.2327},{"date":"2019-09-19","close":16.44},{"date":"2019-09-20","close":16.0413},{"date":"2019-09-23","close":16.082},{"date":"2019-09-24","close":14.8807},{"date":"2019-09-25","close":15.2467},{"date":"2019-09-26","close":16.1707},{"date":"2019-09-27","close":16.142},{"date":"2019-09-30","close":16.058},{"date":"2019-10-01","close":16.3127},{"date":"2019-10-02","close":16.2087},{"date":"2019-10-03","close":15.5353},{"date":"2019-10-04","close":15.4287},{"date":"2019-10-07","close":15.848},{"date":"2019-10-08","close":16.0033},{"date":"2019-10-09","close":16.302},{"date":"2019-10-10","close":16.316},{"date":"2019-10-11","close":16.526},{"date":"2019-10-14","close":17.1307},{"date":"2019-10-15","close":17.1927},{"date":"2019-10-16","close":17.3167},{"date":"2019-10-17","close":17.4647},{"date":"2019-10-18","close":17.13},{"date":"2019-10-21","close":16.9},{"date":"2019-10-22","close":17.0387},{"date":"2019-10-23","close":16.9787},{"date":"2019-10-24","close":19.9787},{"date":"2019-10-25","close":21.8753},{"date":"2019-10-28","close":21.8473},{"date":"2019-10-29","close":21.0813},{"date":"2019-10-30","close":21.0007},{"date":"2019-10-31","close":20.9947},{"date":"2019-11-01","close":20.8873},{"date":"2019-11-04","close":21.1647},{"date":"2019-11-05","close":21.148},{"date":"2019-11-06","close":21.772},{"date":"2019-11-07","close":22.3693},{"date":"2019-11-08","close":22.476},{"date":"2019-11-11","close":23.006},{"date":"2019-11-12","close":23.3287},{"date":"2019-11-13","close":23.074},{"date":"2019-11-14","close":23.29},{"date":"2019-11-15","close":23.478},{"date":"2019-11-18","close":23.3327},{"date":"2019-11-19","close":23.968},{"date":"2019-11-20","close":23.4813},{"date":"2019-11-21","close":23.6553},{"date":"2019-11-22","close":22.2027},{"date":"2019-11-25","close":22.4227},{"date":"2019-11-26","close":21.928},{"date":"2019-11-27","close":22.086},{"date":"2019-11-29","close":21.996},{"date":"2019-12-02","close":22.3247},{"date":"2019-12-03","close":22.4133},{"date":"2019-12-04","close":22.202},{"date":"2019-12-05","close":22.0247},{"date":"2019-12-06","close":22.3927},{"date":"2019-12-09","close":22.6353},{"date":"2019-12-10","close":23.256},{"date":"2019-12-11","close":23.5133},{"date":"2019-12-12","close":23.9787},{"date":"2019-12-13","close":23.8927},{"date":"2019-12-16","close":25.4333},{"date":"2019-12-17","close":25.266},{"date":"2019-12-18","close":26.21},{"date":"2019-12-19","close":26.936},{"date":"2019-12-20","close":27.0393},{"date":"2019-12-23","close":27.948},{"date":"2019-12-24","close":28.35},{"date":"2019-12-26","close":28.7293},{"date":"2019-12-27","close":28.692},{"date":"2019-12-30","close":27.6467},{"date":"2019-12-31","close":27.8887},{"date":"2020-01-02","close":28.684},{"date":"2020-01-03","close":29.534},{"date":"2020-01-06","close":30.1027},{"date":"2020-01-07","close":31.2707},{"date":"2020-01-08","close":32.8093},{"date":"2020-01-09","close":32.0893},{"date":"2020-01-10","close":31.8767},{"date":"2020-01-13","close":34.9907},{"date":"2020-01-14","close":35.8613},{"date":"2020-01-15","close":34.5667},{"date":"2020-01-16","close":34.2327},{"date":"2020-01-17","close":34.0333},{"date":"2020-01-21","close":36.48},{"date":"2020-01-22","close":37.9707},{"date":"2020-01-23","close":38.1467},{"date":"2020-01-24","close":37.6547},{"date":"2020-01-27","close":37.2013},{"date":"2020-01-28","close":37.7933},{"date":"2020-01-29","close":38.7327},{"date":"2020-01-30","close":42.7207},{"date":"2020-01-31","close":43.3713},{"date":"2020-02-03","close":52.0},{"date":"2020-02-04","close":59.1373},{"date":"2020-02-05","close":48.98},{"date":"2020-02-06","close":49.9307},{"date":"2020-02-07","close":49.8713},{"date":"2020-02-10","close":51.4187},{"date":"2020-02-11","close":51.6253},{"date":"2020-02-12","close":51.1527},{"date":"2020-02-13","close":53.6},{"date":"2020-02-14","close":53.3353},{"date":"2020-02-18","close":57.2267},{"date":"2020-02-19","close":61.1613},{"date":"2020-02-20","close":59.9607},{"date":"2020-02-21","close":60.0667},{"date":"2020-02-24","close":55.586},{"date":"2020-02-25","close":53.3273},{"date":"2020-02-26","close":51.92},{"date":"2020-02-27","close":45.2667},{"date":"2020-02-28","close":44.5327},{"date":"2020-03-02","close":49.5747},{"date":"2020-03-03","close":49.7007},{"date":"2020-03-04","close":49.9667},{"date":"2020-03-05","close":48.3027},{"date":"2020-03-06","close":46.8987},{"date":"2020-03-09","close":40.5333},{"date":"2020-03-10","close":43.022},{"date":"2020-03-11","close":42.282},{"date":"2020-03-12","close":37.37},{"date":"2020-03-13","close":36.4413},{"date":"2020-03-16","close":29.6713},{"date":"2020-03-17","close":28.68},{"date":"2020-03-18","close":24.0813},{"date":"2020-03-19","close":28.5093},{"date":"2020-03-20","close":28.502},{"date":"2020-03-23","close":28.9527},{"date":"2020-03-24","close":33.6667},{"date":"2020-03-25","close":35.95},{"date":"2020-03-26","close":35.2107},{"date":"2020-03-27","close":34.2907},{"date":"2020-03-30","close":33.4753},{"date":"2020-03-31","close":34.9333},{"date":"2020-04-01","close":32.104},{"date":"2020-04-02","close":30.298},{"date":"2020-04-03","close":32.0007},{"date":"2020-04-06","close":34.416},{"date":"2020-04-07","close":36.3633},{"date":"2020-04-08","close":36.5893},{"date":"2020-04-09","close":38.2},{"date":"2020-04-13","close":43.3967},{"date":"2020-04-14","close":47.326},{"date":"2020-04-15","close":48.6553},{"date":"2020-04-16","close":49.6807},{"date":"2020-04-17","close":50.2593},{"date":"2020-04-20","close":49.7573},{"date":"2020-04-21","close":45.7813},{"date":"2020-04-22","close":48.8073},{"date":"2020-04-23","close":47.042},{"date":"2020-04-24","close":48.3433},{"date":"2020-04-27","close":53.25},{"date":"2020-04-28","close":51.2747},{"date":"2020-04-29","close":53.3673},{"date":"2020-04-30","close":52.1253},{"date":"2020-05-01","close":46.7547},{"date":"2020-05-04","close":50.746},{"date":"2020-05-05","close":51.214},{"date":"2020-05-06","close":52.172},{"date":"2020-05-07","close":52.0027},{"date":"2020-05-08","close":54.628},{"date":"2020-05-11","close":54.086},{"date":"2020-05-12","close":53.9607},{"date":"2020-05-13","close":52.7307},{"date":"2020-05-14","close":53.5553},{"date":"2020-05-15","close":53.278},{"date":"2020-05-18","close":54.242},{"date":"2020-05-19","close":53.8673},{"date":"2020-05-20","close":54.3707},{"date":"2020-05-21","close":55.1733},{"date":"2020-05-22","close":54.4587},{"date":"2020-05-26","close":54.5913},{"date":"2020-05-27","close":54.682},{"date":"2020-05-28","close":53.7207},{"date":"2020-05-29","close":55.6667},{"date":"2020-06-01","close":59.8733},{"date":"2020-06-02","close":58.7707},{"date":"2020-06-03","close":58.864},{"date":"2020-06-04","close":57.6253},{"date":"2020-06-05","close":59.044},{"date":"2020-06-08","close":63.328},{"date":"2020-06-09","close":62.7113},{"date":"2020-06-10","close":68.3367},{"date":"2020-06-11","close":64.856},{"date":"2020-06-12","close":62.352},{"date":"2020-06-15","close":66.06},{"date":"2020-06-16","close":65.4753},{"date":"2020-06-17","close":66.1193},{"date":"2020-06-18","close":66.9307},{"date":"2020-06-19","close":66.7267},{"date":"2020-06-22","close":66.288},{"date":"2020-06-23","close":66.7853},{"date":"2020-06-24","close":64.0567},{"date":"2020-06-25","close":65.732},{"date":"2020-06-26","close":63.9827},{"date":"2020-06-29","close":67.29},{"date":"2020-06-30","close":71.9873},{"date":"2020-07-01","close":74.642},{"date":"2020-07-02","close":80.5773},{"date":"2020-07-06","close":91.4387},{"date":"2020-07-07","close":92.6573},{"date":"2020-07-08","close":91.0587},{"date":"2020-07-09","close":92.952},{"date":"2020-07-10","close":102.9767},{"date":"2020-07-13","close":99.804},{"date":"2020-07-14","close":101.12},{"date":"2020-07-15","close":103.0673},{"date":"2020-07-16","close":100.0427},{"date":"2020-07-17","close":100.056},{"date":"2020-07-20","close":109.5333},{"date":"2020-07-21","close":104.5573},{"date":"2020-07-22","close":106.1553},{"date":"2020-07-23","close":100.8713},{"date":"2020-07-24","close":94.4667},{"date":"2020-07-27","close":102.64},{"date":"2020-07-28","close":98.4327},{"date":"2020-07-29","close":99.9407},{"date":"2020-07-30","close":99.166},{"date":"2020-07-31","close":95.384},{"date":"2020-08-03","close":99.0},{"date":"2020-08-04","close":99.1333},{"date":"2020-08-05","close":99.0013},{"date":"2020-08-06","close":99.3053},{"date":"2020-08-07","close":96.8473},{"date":"2020-08-10","close":94.5713},{"date":"2020-08-11","close":91.626},{"date":"2020-08-12","close":103.6507},{"date":"2020-08-13","close":108.0667},{"date":"2020-08-14","close":110.0473},{"date":"2020-08-17","close":122.376},{"date":"2020-08-18","close":125.806},{"date":"2020-08-19","close":125.2353},{"date":"2020-08-20","close":133.4553},{"date":"2020-08-21","close":136.6653},{"date":"2020-08-24","close":134.28},{"date":"2020-08-25","close":134.8893},{"date":"2020-08-26","close":143.5447},{"date":"2020-08-27","close":149.25},{"date":"2020-08-28","close":147.56},{"date":"2020-08-31","close":166.1067},{"date":"2020-09-01","close":158.35},{"date":"2020-09-02","close":149.1233},{"date":"2020-09-03","close":135.6667},{"date":"2020-09-04","close":139.44},{"date":"2020-09-08","close":110.07},{"date":"2020-09-09","close":122.0933},{"date":"2020-09-10","close":123.78},{"date":"2020-09-11","close":124.24},{"date":"2020-09-14","close":139.8733},{"date":"2020-09-15","close":149.92},{"date":"2020-09-16","close":147.2533},{"date":"2020-09-17","close":141.1433},{"date":"2020-09-18","close":147.3833},{"date":"2020-09-21","close":149.7967},{"date":"2020-09-22","close":141.41},{"date":"2020-09-23","close":126.7867},{"date":"2020-09-24","close":129.2633},{"date":"2020-09-25","close":135.78},{"date":"2020-09-28","close":140.4},{"date":"2020-09-29","close":139.69},{"date":"2020-09-30","close":143.0033},{"date":"2020-10-01","close":149.3867},{"date":"2020-10-02","close":138.3633},{"date":"2020-10-05","close":141.8933},{"date":"2020-10-06","close":137.9933},{"date":"2020-10-07","close":141.7667},{"date":"2020-10-08","close":141.9733},{"date":"2020-10-09","close":144.6667},{"date":"2020-10-12","close":147.4333},{"date":"2020-10-13","close":148.8833},{"date":"2020-10-14","close":153.7667},{"date":"2020-10-15","close":149.6267},{"date":"2020-10-16","close":146.5567},{"date":"2020-10-19","close":143.61},{"date":"2020-10-20","close":140.6467},{"date":"2020-10-21","close":140.88},{"date":"2020-10-22","close":141.93},{"date":"2020-10-23","close":140.21},{"date":"2020-10-26","close":140.0933},{"date":"2020-10-27","close":141.56},{"date":"2020-10-28","close":135.34},{"date":"2020-10-29","close":136.9433},{"date":"2020-10-30","close":129.3467},{"date":"2020-11-02","close":133.5033},{"date":"2020-11-03","close":141.3},{"date":"2020-11-04","close":140.3267},{"date":"2020-11-05","close":146.03},{"date":"2020-11-06","close":143.3167},{"date":"2020-11-09","close":140.42},{"date":"2020-11-10","close":136.7867},{"date":"2020-11-11","close":139.0433},{"date":"2020-11-12","close":137.2533},{"date":"2020-11-13","close":136.1667},{"date":"2020-11-16","close":136.03},{"date":"2020-11-17","close":147.2033},{"date":"2020-11-18","close":162.2133},{"date":"2020-11-19","close":166.4233},{"date":"2020-11-20","close":163.2033},{"date":"2020-11-23","close":173.95},{"date":"2020-11-24","close":185.1267},{"date":"2020-11-25","close":191.3333},{"date":"2020-11-27","close":195.2533},{"date":"2020-11-30","close":189.2},{"date":"2020-12-01","close":194.92},{"date":"2020-12-02","close":189.6067},{"date":"2020-12-03","close":197.7933},{"date":"2020-12-04","close":199.68},{"date":"2020-12-07","close":213.92},{"date":"2020-12-08","close":216.6267},{"date":"2020-12-09","close":201.4933},{"date":"2020-12-10","close":209.0233},{"date":"2020-12-11","close":203.33},{"date":"2020-12-14","close":213.2767},{"date":"2020-12-15","close":211.0833},{"date":"2020-12-16","close":207.59},{"date":"2020-12-17","close":218.6333},{"date":"2020-12-18","close":231.6667},{"date":"2020-12-21","close":216.62},{"date":"2020-12-22","close":213.4467},{"date":"2020-12-23","close":215.3267},{"date":"2020-12-24","close":220.59},{"date":"2020-12-28","close":221.23},{"date":"2020-12-29","close":221.9967},{"date":"2020-12-30","close":231.5933},{"date":"2020-12-31","close":235.2233},{"date":"2021-01-04","close":243.2567},{"date":"2021-01-05","close":245.0367},{"date":"2021-01-06","close":251.9933},{"date":"2021-01-07","close":272.0133},{"date":"2021-01-08","close":293.34},{"date":"2021-01-11","close":270.3967},{"date":"2021-01-12","close":283.1467},{"date":"2021-01-13","close":284.8033},{"date":"2021-01-14","close":281.6667},{"date":"2021-01-15","close":275.3867},{"date":"2021-01-19","close":281.5167},{"date":"2021-01-20","close":283.4833},{"date":"2021-01-21","close":281.6633},{"date":"2021-01-22","close":282.2133},{"date":"2021-01-25","close":293.6},{"date":"2021-01-26","close":294.3633},{"date":"2021-01-27","close":288.0533},{"date":"2021-01-28","close":278.4767},{"date":"2021-01-29","close":264.51},{"date":"2021-02-01","close":279.9367},{"date":"2021-02-02","close":290.93},{"date":"2021-02-03","close":284.8967},{"date":"2021-02-04","close":283.33},{"date":"2021-02-05","close":284.0767},{"date":"2021-02-08","close":287.8067},{"date":"2021-02-09","close":283.1533},{"date":"2021-02-10","close":268.2733},{"date":"2021-02-11","close":270.5533},{"date":"2021-02-12","close":272.04},{"date":"2021-02-16","close":265.4067},{"date":"2021-02-17","close":266.05},{"date":"2021-02-18","close":262.46},{"date":"2021-02-19","close":260.4333},{"date":"2021-02-22","close":238.1667},{"date":"2021-02-23","close":232.9467},{"date":"2021-02-24","close":247.34},{"date":"2021-02-25","close":227.4067},{"date":"2021-02-26","close":225.1667},{"date":"2021-03-01","close":239.4767},{"date":"2021-03-02","close":228.8133},{"date":"2021-03-03","close":217.7333},{"date":"2021-03-04","close":207.1467},{"date":"2021-03-05","close":199.3167},{"date":"2021-03-08","close":187.6667},{"date":"2021-03-09","close":224.5267},{"date":"2021-03-10","close":222.6867},{"date":"2021-03-11","close":233.2},{"date":"2021-03-12","close":231.2433},{"date":"2021-03-15","close":235.98},{"date":"2021-03-16","close":225.6267},{"date":"2021-03-17","close":233.9367},{"date":"2021-03-18","close":217.72},{"date":"2021-03-19","close":218.29},{"date":"2021-03-22","close":223.3333},{"date":"2021-03-23","close":220.72},{"date":"2021-03-24","close":210.09},{"date":"2021-03-25","close":213.4633},{"date":"2021-03-26","close":206.2367},{"date":"2021-03-29","close":203.7633},{"date":"2021-03-30","close":211.8733},{"date":"2021-03-31","close":222.6433},{"date":"2021-04-01","close":220.5833},{"date":"2021-04-05","close":230.35},{"date":"2021-04-06","close":230.54},{"date":"2021-04-07","close":223.6567},{"date":"2021-04-08","close":227.9333},{"date":"2021-04-09","close":225.6733},{"date":"2021-04-12","close":233.9933},{"date":"2021-04-13","close":254.1067},{"date":"2021-04-14","close":244.0767},{"date":"2021-04-15","close":246.2833},{"date":"2021-04-16","close":246.5933},{"date":"2021-04-19","close":238.21},{"date":"2021-04-20","close":239.6633},{"date":"2021-04-21","close":248.04},{"date":"2021-04-22","close":239.8967},{"date":"2021-04-23","close":243.1333},{"date":"2021-04-26","close":246.0667},{"date":"2021-04-27","close":234.9133},{"date":"2021-04-28","close":231.4667},{"date":"2021-04-29","close":225.6667},{"date":"2021-04-30","close":236.48},{"date":"2021-05-03","close":228.3},{"date":"2021-05-04","close":224.5333},{"date":"2021-05-05","close":223.6467},{"date":"2021-05-06","close":221.18},{"date":"2021-05-07","close":224.1233},{"date":"2021-05-10","close":209.68},{"date":"2021-05-11","close":205.7333},{"date":"2021-05-12","close":196.63},{"date":"2021-05-13","close":190.5633},{"date":"2021-05-14","close":196.58},{"date":"2021-05-17","close":192.2767},{"date":"2021-05-18","close":192.6233},{"date":"2021-05-19","close":187.82},{"date":"2021-05-20","close":195.5933},{"date":"2021-05-21","close":193.6267},{"date":"2021-05-24","close":202.1467},{"date":"2021-05-25","close":201.5633},{"date":"2021-05-26","close":206.3767},{"date":"2021-05-27","close":210.2833},{"date":"2021-05-28","close":208.4067},{"date":"2021-06-01","close":207.9667},{"date":"2021-06-02","close":201.7067},{"date":"2021-06-03","close":190.9467},{"date":"2021-06-04","close":199.6833},{"date":"2021-06-07","close":201.71},{"date":"2021-06-08","close":201.1967},{"date":"2021-06-09","close":199.5933},{"date":"2021-06-10","close":203.3733},{"date":"2021-06-11","close":203.2967},{"date":"2021-06-14","close":205.8967},{"date":"2021-06-15","close":199.7867},{"date":"2021-06-16","close":201.6233},{"date":"2021-06-17","close":205.5333},{"date":"2021-06-18","close":207.77},{"date":"2021-06-21","close":206.9433},{"date":"2021-06-22","close":207.9033},{"date":"2021-06-23","close":218.8567},{"date":"2021-06-24","close":226.6067},{"date":"2021-06-25","close":223.9567},{"date":"2021-06-28","close":229.5733},{"date":"2021-06-29","close":226.92},{"date":"2021-06-30","close":226.5667},{"date":"2021-07-01","close":225.9733},{"date":"2021-07-02","close":226.3},{"date":"2021-07-06","close":219.86},{"date":"2021-07-07","close":214.8833},{"date":"2021-07-08","close":217.6033},{"date":"2021-07-09","close":218.9833},{"date":"2021-07-12","close":228.5667},{"date":"2021-07-13","close":222.8467},{"date":"2021-07-14","close":217.7933},{"date":"2021-07-15","close":216.8667},{"date":"2021-07-16","close":214.74},{"date":"2021-07-19","close":215.4067},{"date":"2021-07-20","close":220.1667},{"date":"2021-07-21","close":218.43},{"date":"2021-07-22","close":216.42},{"date":"2021-07-23","close":214.46},{"date":"2021-07-26","close":219.2067},{"date":"2021-07-27","close":214.9267},{"date":"2021-07-28","close":215.66},{"date":"2021-07-29","close":225.7833},{"date":"2021-07-30","close":229.0667},{"date":"2021-08-02","close":236.5567},{"date":"2021-08-03","close":236.58},{"date":"2021-08-04","close":236.9733},{"date":"2021-08-05","close":238.21},{"date":"2021-08-06","close":233.0333},{"date":"2021-08-09","close":237.92},{"date":"2021-08-10","close":236.6633},{"date":"2021-08-11","close":235.94},{"date":"2021-08-12","close":240.75},{"date":"2021-08-13","close":239.0567},{"date":"2021-08-16","close":228.7233},{"date":"2021-08-17","close":221.9033},{"date":"2021-08-18","close":229.6633},{"date":"2021-08-19","close":224.49},{"date":"2021-08-20","close":226.7533},{"date":"2021-08-23","close":235.4333},{"date":"2021-08-24","close":236.1633},{"date":"2021-08-25","close":237.0667},{"date":"2021-08-26","close":233.72},{"date":"2021-08-27","close":237.3067},{"date":"2021-08-30","close":243.6367},{"date":"2021-08-31","close":245.24},{"date":"2021-09-01","close":244.6967},{"date":"2021-09-02","close":244.13},{"date":"2021-09-03","close":244.5233},{"date":"2021-09-07","close":250.9733},{"date":"2021-09-08","close":251.29},{"date":"2021-09-09","close":251.62},{"date":"2021-09-10","close":245.4233},{"date":"2021-09-13","close":247.6667},{"date":"2021-09-14","close":248.1633},{"date":"2021-09-15","close":251.9433},{"date":"2021-09-16","close":252.33},{"date":"2021-09-17","close":253.1633},{"date":"2021-09-20","close":243.39},{"date":"2021-09-21","close":246.46},{"date":"2021-09-22","close":250.6467},{"date":"2021-09-23","close":251.2133},{"date":"2021-09-24","close":258.13},{"date":"2021-09-27","close":263.7867},{"date":"2021-09-28","close":259.1867},{"date":"2021-09-29","close":260.4367},{"date":"2021-09-30","close":258.4933},{"date":"2021-10-01","close":258.4067},{"date":"2021-10-04","close":260.51},{"date":"2021-10-05","close":260.1967},{"date":"2021-10-06","close":260.9167},{"date":"2021-10-07","close":264.5367},{"date":"2021-10-08","close":261.83},{"date":"2021-10-11","close":263.98},{"date":"2021-10-12","close":268.5733},{"date":"2021-10-13","close":270.36},{"date":"2021-10-14","close":272.7733},{"date":"2021-10-15","close":281.01},{"date":"2021-10-18","close":290.0367},{"date":"2021-10-19","close":288.09},{"date":"2021-10-20","close":288.6},{"date":"2021-10-21","close":298.0},{"date":"2021-10-22","close":303.2267},{"date":"2021-10-25","close":341.62},{"date":"2021-10-26","close":339.4767},{"date":"2021-10-27","close":345.9533},{"date":"2021-10-28","close":359.0133},{"date":"2021-10-29","close":371.3333},{"date":"2021-11-01","close":402.8633},{"date":"2021-11-02","close":390.6667},{"date":"2021-11-03","close":404.62},{"date":"2021-11-04","close":409.97},{"date":"2021-11-05","close":407.3633},{"date":"2021-11-08","close":387.6467},{"date":"2021-11-09","close":341.1667},{"date":"2021-11-10","close":355.9833},{"date":"2021-11-11","close":354.5033},{"date":"2021-11-12","close":344.4733},{"date":"2021-11-15","close":337.7967},{"date":"2021-11-16","close":351.5767},{"date":"2021-11-17","close":363.0033},{"date":"2021-11-18","close":365.46},{"date":"2021-11-19","close":379.02},{"date":"2021-11-22","close":385.6233},{"date":"2021-11-23","close":369.6767},{"date":"2021-11-24","close":372.0},{"date":"2021-11-26","close":360.64},{"date":"2021-11-29","close":378.9967},{"date":"2021-11-30","close":381.5867},{"date":"2021-12-01","close":365.0},{"date":"2021-12-02","close":361.5333},{"date":"2021-12-03","close":338.3233},{"date":"2021-12-06","close":336.3367},{"date":"2021-12-07","close":350.5833},{"date":"2021-12-08","close":356.32},{"date":"2021-12-09","close":334.6},{"date":"2021-12-10","close":339.01},{"date":"2021-12-13","close":322.1367},{"date":"2021-12-14","close":319.5033},{"date":"2021-12-15","close":325.33},{"date":"2021-12-16","close":308.9733},{"date":"2021-12-17","close":310.8567},{"date":"2021-12-20","close":299.98},{"date":"2021-12-21","close":312.8433},{"date":"2021-12-22","close":336.29},{"date":"2021-12-23","close":355.6667},{"date":"2021-12-27","close":364.6467},{"date":"2021-12-28","close":362.8233},{"date":"2021-12-29","close":362.0633},{"date":"2021-12-30","close":356.78},{"date":"2021-12-31","close":352.26},{"date":"2022-01-03","close":399.9267},{"date":"2022-01-04","close":383.1967},{"date":"2022-01-05","close":362.7067},{"date":"2022-01-06","close":354.9},{"date":"2022-01-07","close":342.32},{"date":"2022-01-10","close":352.7067},{"date":"2022-01-11","close":354.8},{"date":"2022-01-12","close":368.74},{"date":"2022-01-13","close":343.8533},{"date":"2022-01-14","close":349.87},{"date":"2022-01-18","close":343.5033},{"date":"2022-01-19","close":331.8833},{"date":"2022-01-20","close":332.09},{"date":"2022-01-21","close":314.6333},{"date":"2022-01-24","close":310.0},{"date":"2022-01-25","close":306.1333},{"date":"2022-01-26","close":312.47},{"date":"2022-01-27","close":276.3667},{"date":"2022-01-28","close":282.1167},{"date":"2022-01-31","close":312.24},{"date":"2022-02-01","close":310.4167},{"date":"2022-02-02","close":301.8867},{"date":"2022-02-03","close":297.0467},{"date":"2022-02-04","close":307.7733},{"date":"2022-02-07","close":302.4467},{"date":"2022-02-08","close":307.3333},{"date":"2022-02-09","close":310.6667},{"date":"2022-02-10","close":301.5167},{"date":"2022-02-11","close":286.6667},{"date":"2022-02-14","close":291.92},{"date":"2022-02-15","close":307.4767},{"date":"2022-02-16","close":307.7967},{"date":"2022-02-17","close":292.1167},{"date":"2022-02-18","close":285.66},{"date":"2022-02-22","close":273.8433},{"date":"2022-02-23","close":254.68},{"date":"2022-02-24","close":266.9233},{"date":"2022-02-25","close":269.9567},{"date":"2022-02-28","close":290.1433},{"date":"2022-03-01","close":288.1233},{"date":"2022-03-02","close":293.2967},{"date":"2022-03-03","close":279.7633},{"date":"2022-03-04","close":279.43},{"date":"2022-03-07","close":268.1933},{"date":"2022-03-08","close":274.8},{"date":"2022-03-09","close":286.3233},{"date":"2022-03-10","close":279.4333},{"date":"2022-03-11","close":265.1167},{"date":"2022-03-14","close":255.4567},{"date":"2022-03-15","close":267.2967},{"date":"2022-03-16","close":280.0767},{"date":"2022-03-17","close":290.5333},{"date":"2022-03-18","close":301.7967},{"date":"2022-03-21","close":307.0533},{"date":"2022-03-22","close":331.3267},{"date":"2022-03-23","close":333.0367},{"date":"2022-03-24","close":337.9733},{"date":"2022-03-25","close":336.88},{"date":"2022-03-28","close":363.9467},{"date":"2022-03-29","close":366.5233},{"date":"2022-03-30","close":364.6633},{"date":"2022-03-31","close":359.2},{"date":"2022-04-01","close":361.53},{"date":"2022-04-04","close":381.8167},{"date":"2022-04-05","close":363.7533},{"date":"2022-04-06","close":348.5867},{"date":"2022-04-07","close":352.42},{"date":"2022-04-08","close":341.83},{"date":"2022-04-11","close":325.31},{"date":"2022-04-12","close":328.9833},{"date":"2022-04-13","close":340.79},{"date":"2022-04-14","close":328.3333},{"date":"2022-04-18","close":334.7633},{"date":"2022-04-19","close":342.7167},{"date":"2022-04-20","close":325.7333},{"date":"2022-04-21","close":336.26},{"date":"2022-04-22","close":335.0167},{"date":"2022-04-25","close":332.6733},{"date":"2022-04-26","close":292.14},{"date":"2022-04-27","close":293.8367},{"date":"2022-04-28","close":292.5033},{"date":"2022-04-29","close":290.2533},{"date":"2022-05-02","close":300.98},{"date":"2022-05-03","close":303.0833},{"date":"2022-05-04","close":317.54},{"date":"2022-05-05","close":291.0933},{"date":"2022-05-06","close":288.55},{"date":"2022-05-09","close":262.37},{"date":"2022-05-10","close":266.68},{"date":"2022-05-11","close":244.6667},{"date":"2022-05-12","close":242.6667},{"date":"2022-05-13","close":256.53},{"date":"2022-05-16","close":241.4567},{"date":"2022-05-17","close":253.87},{"date":"2022-05-18","close":236.6033},{"date":"2022-05-19","close":236.4733},{"date":"2022-05-20","close":221.3},{"date":"2022-05-23","close":224.9667},{"date":"2022-05-24","close":209.3867},{"date":"2022-05-25","close":219.6},{"date":"2022-05-26","close":235.91},{"date":"2022-05-27","close":253.21},{"date":"2022-05-31","close":252.7533},{"date":"2022-06-01","close":246.79},{"date":"2022-06-02","close":258.3333},{"date":"2022-06-03","close":234.5167},{"date":"2022-06-06","close":238.28},{"date":"2022-06-07","close":238.8867},{"date":"2022-06-08","close":241.8667},{"date":"2022-06-09","close":239.7067},{"date":"2022-06-10","close":232.23},{"date":"2022-06-13","close":215.7367},{"date":"2022-06-14","close":220.89},{"date":"2022-06-15","close":233.0},{"date":"2022-06-16","close":213.1},{"date":"2022-06-17","close":216.76},{"date":"2022-06-21","close":237.0367},{"date":"2022-06-22","close":236.0867},{"date":"2022-06-23","close":235.07},{"date":"2022-06-24","close":245.7067},{"date":"2022-06-27","close":244.92},{"date":"2022-06-28","close":232.6633},{"date":"2022-06-29","close":228.49},{"date":"2022-06-30","close":224.4733},{"date":"2022-07-01","close":227.2633},{"date":"2022-07-05","close":233.0667},{"date":"2022-07-06","close":231.7333},{"date":"2022-07-07","close":244.5433},{"date":"2022-07-08","close":250.7633},{"date":"2022-07-11","close":234.3433},{"date":"2022-07-12","close":233.07},{"date":"2022-07-13","close":237.04},{"date":"2022-07-14","close":238.3133},{"date":"2022-07-15","close":240.0667},{"date":"2022-07-18","close":240.5467},{"date":"2022-07-19","close":245.53},{"date":"2022-07-20","close":247.5},{"date":"2022-07-21","close":271.7067},{"date":"2022-07-22","close":272.2433},{"date":"2022-07-25","close":268.4333},{"date":"2022-07-26","close":258.86},{"date":"2022-07-27","close":274.82},{"date":"2022-07-28","close":280.9},{"date":"2022-07-29","close":297.15},{"date":"2022-08-01","close":297.2767},{"date":"2022-08-02","close":300.5867},{"date":"2022-08-03","close":307.3967},{"date":"2022-08-04","close":308.6333},{"date":"2022-08-05","close":288.17},{"date":"2022-08-08","close":290.4233},{"date":"2022-08-09","close":283.3333},{"date":"2022-08-10","close":294.3567},{"date":"2022-08-11","close":286.63},{"date":"2022-08-12","close":300.03},{"date":"2022-08-15","close":309.32},{"date":"2022-08-16","close":306.5633},{"date":"2022-08-17","close":303.9967},{"date":"2022-08-18","close":302.87},{"date":"2022-08-19","close":296.6667},{"date":"2022-08-22","close":289.9133},{"date":"2022-08-23","close":296.4533},{"date":"2022-08-24","close":297.0967},{"date":"2022-08-25","close":296.07},{"date":"2022-08-26","close":288.09},{"date":"2022-08-29","close":284.82},{"date":"2022-08-30","close":277.7},{"date":"2022-08-31","close":275.61},{"date":"2022-09-01","close":277.16},{"date":"2022-09-02","close":270.21},{"date":"2022-09-06","close":274.42},{"date":"2022-09-07","close":283.7},{"date":"2022-09-08","close":289.26},{"date":"2022-09-09","close":299.68},{"date":"2022-09-12","close":304.42},{"date":"2022-09-13","close":292.13},{"date":"2022-09-14","close":302.61},{"date":"2022-09-15","close":303.75},{"date":"2022-09-16","close":303.35},{"date":"2022-09-19","close":309.07},{"date":"2022-09-20","close":308.73},{"date":"2022-09-21","close":300.8},{"date":"2022-09-22","close":288.59},{"date":"2022-09-23","close":275.33},{"date":"2022-09-26","close":276.01},{"date":"2022-09-27","close":282.94},{"date":"2022-09-28","close":287.81},{"date":"2022-09-29","close":268.21},{"date":"2022-09-30","close":265.25},{"date":"2022-10-03","close":242.4},{"date":"2022-10-04","close":249.44},{"date":"2022-10-05","close":240.81},{"date":"2022-10-06","close":238.13},{"date":"2022-10-07","close":223.07},{"date":"2022-10-10","close":222.96},{"date":"2022-10-11","close":216.5},{"date":"2022-10-12","close":217.24},{"date":"2022-10-13","close":221.72},{"date":"2022-10-14","close":204.99},{"date":"2022-10-17","close":219.35},{"date":"2022-10-18","close":220.19},{"date":"2022-10-19","close":222.04},{"date":"2022-10-20","close":207.28},{"date":"2022-10-21","close":214.44},{"date":"2022-10-24","close":211.25},{"date":"2022-10-25","close":222.42},{"date":"2022-10-26","close":224.64},{"date":"2022-10-27","close":225.09},{"date":"2022-10-28","close":228.52},{"date":"2022-10-31","close":227.54},{"date":"2022-11-01","close":227.82},{"date":"2022-11-02","close":214.98},{"date":"2022-11-03","close":215.31},{"date":"2022-11-04","close":207.47},{"date":"2022-11-07","close":197.08},{"date":"2022-11-08","close":191.3},{"date":"2022-11-09","close":177.59},{"date":"2022-11-10","close":190.72},{"date":"2022-11-11","close":195.97},{"date":"2022-11-14","close":190.95},{"date":"2022-11-15","close":194.42},{"date":"2022-11-16","close":186.92},{"date":"2022-11-17","close":183.17},{"date":"2022-11-18","close":180.19},{"date":"2022-11-21","close":167.87},{"date":"2022-11-22","close":169.91},{"date":"2022-11-23","close":183.2},{"date":"2022-11-25","close":182.86},{"date":"2022-11-28","close":182.92},{"date":"2022-11-29","close":180.83},{"date":"2022-11-30","close":194.7},{"date":"2022-12-01","close":194.7},{"date":"2022-12-02","close":194.86},{"date":"2022-12-05","close":182.45},{"date":"2022-12-06","close":179.82},{"date":"2022-12-07","close":174.04},{"date":"2022-12-08","close":173.44},{"date":"2022-12-09","close":179.05},{"date":"2022-12-12","close":167.82},{"date":"2022-12-13","close":160.95},{"date":"2022-12-14","close":156.8},{"date":"2022-12-15","close":157.67},{"date":"2022-12-16","close":150.23},{"date":"2022-12-19","close":149.87},{"date":"2022-12-20","close":137.8},{"date":"2022-12-21","close":137.57},{"date":"2022-12-22","close":125.35},{"date":"2022-12-23","close":123.15},{"date":"2022-12-27","close":109.1},{"date":"2022-12-28","close":112.71},{"date":"2022-12-29","close":121.82},{"date":"2022-12-30","close":123.18},{"date":"2023-01-03","close":108.1},{"date":"2023-01-04","close":113.64},{"date":"2023-01-05","close":110.34},{"date":"2023-01-06","close":113.06},{"date":"2023-01-09","close":119.77},{"date":"2023-01-10","close":118.85},{"date":"2023-01-11","close":123.22},{"date":"2023-01-12","close":123.56},{"date":"2023-01-13","close":122.4},{"date":"2023-01-17","close":131.49},{"date":"2023-01-18","close":128.78},{"date":"2023-01-19","close":127.17},{"date":"2023-01-20","close":133.42},{"date":"2023-01-23","close":143.75},{"date":"2023-01-24","close":143.89},{"date":"2023-01-25","close":144.43},{"date":"2023-01-26","close":160.27},{"date":"2023-01-27","close":177.9},{"date":"2023-01-30","close":166.66},{"date":"2023-01-31","close":173.22},{"date":"2023-02-01","close":181.41},{"date":"2023-02-02","close":188.27},{"date":"2023-02-03","close":189.98},{"date":"2023-02-06","close":194.76},{"date":"2023-02-07","close":196.81},{"date":"2023-02-08","close":201.29},{"date":"2023-02-09","close":207.32},{"date":"2023-02-10","close":196.89},{"date":"2023-02-13","close":194.64},{"date":"2023-02-14","close":209.25},{"date":"2023-02-15","close":214.24},{"date":"2023-02-16","close":202.04},{"date":"2023-02-17","close":208.31},{"date":"2023-02-21","close":197.37},{"date":"2023-02-22","close":200.86},{"date":"2023-02-23","close":202.07},{"date":"2023-02-24","close":196.88},{"date":"2023-02-27","close":207.63},{"date":"2023-02-28","close":205.71},{"date":"2023-03-01","close":202.77},{"date":"2023-03-02","close":190.9},{"date":"2023-03-03","close":197.79},{"date":"2023-03-06","close":193.81},{"date":"2023-03-07","close":187.71},{"date":"2023-03-08","close":182.0},{"date":"2023-03-09","close":172.92},{"date":"2023-03-10","close":173.44},{"date":"2023-03-13","close":174.48},{"date":"2023-03-14","close":183.26},{"date":"2023-03-15","close":180.45},{"date":"2023-03-16","close":184.13},{"date":"2023-03-17","close":180.13},{"date":"2023-03-20","close":183.25},{"date":"2023-03-21","close":197.58},{"date":"2023-03-22","close":191.15},{"date":"2023-03-23","close":192.22},{"date":"2023-03-24","close":190.41},{"date":"2023-03-27","close":191.81},{"date":"2023-03-28","close":189.19},{"date":"2023-03-29","close":193.88},{"date":"2023-03-30","close":195.28},{"date":"2023-03-31","close":207.46},{"date":"2023-04-03","close":194.77},{"date":"2023-04-04","close":192.58},{"date":"2023-04-05","close":185.52},{"date":"2023-04-06","close":185.06},{"date":"2023-04-10","close":184.51},{"date":"2023-04-11","close":186.79},{"date":"2023-04-12","close":180.54},{"date":"2023-04-13","close":185.9},{"date":"2023-04-14","close":185.0},{"date":"2023-04-17","close":187.04},{"date":"2023-04-18","close":184.31},{"date":"2023-04-19","close":180.59},{"date":"2023-04-20","close":162.99},{"date":"2023-04-21","close":165.08},{"date":"2023-04-24","close":162.55},{"date":"2023-04-25","close":160.67},{"date":"2023-04-26","close":153.75},{"date":"2023-04-27","close":160.19},{"date":"2023-04-28","close":164.31},{"date":"2023-05-01","close":161.83},{"date":"2023-05-02","close":160.31},{"date":"2023-05-03","close":160.61},{"date":"2023-05-04","close":161.2},{"date":"2023-05-05","close":170.06},{"date":"2023-05-08","close":171.79},{"date":"2023-05-09","close":169.15},{"date":"2023-05-10","close":168.54},{"date":"2023-05-11","close":172.08},{"date":"2023-05-12","close":167.98},{"date":"2023-05-15","close":166.35},{"date":"2023-05-16","close":166.52},{"date":"2023-05-17","close":173.86},{"date":"2023-05-18","close":176.89},{"date":"2023-05-19","close":180.14},{"date":"2023-05-22","close":188.87},{"date":"2023-05-23","close":185.77},{"date":"2023-05-24","close":182.9},{"date":"2023-05-25","close":184.47},{"date":"2023-05-26","close":193.17},{"date":"2023-05-30","close":201.16},{"date":"2023-05-31","close":203.93},{"date":"2023-06-01","close":207.52},{"date":"2023-06-02","close":213.97},{"date":"2023-06-05","close":217.61},{"date":"2023-06-06","close":221.31},{"date":"2023-06-07","close":224.57},{"date":"2023-06-08","close":234.86},{"date":"2023-06-09","close":244.4},{"date":"2023-06-12","close":249.83},{"date":"2023-06-13","close":258.71},{"date":"2023-06-14","close":256.79},{"date":"2023-06-15","close":255.9},{"date":"2023-06-16","close":260.54},{"date":"2023-06-20","close":274.45},{"date":"2023-06-21","close":259.46},{"date":"2023-06-22","close":264.61},{"date":"2023-06-23","close":256.6},{"date":"2023-06-26","close":241.05},{"date":"2023-06-27","close":250.21},{"date":"2023-06-28","close":256.24},{"date":"2023-06-29","close":257.5},{"date":"2023-06-30","close":261.77},{"date":"2023-07-03","close":279.82},{"date":"2023-07-05","close":282.48},{"date":"2023-07-06","close":276.54},{"date":"2023-07-07","close":274.43},{"date":"2023-07-10","close":269.61},{"date":"2023-07-11","close":269.79},{"date":"2023-07-12","close":271.99},{"date":"2023-07-13","close":277.9},{"date":"2023-07-14","close":281.38},{"date":"2023-07-17","close":290.38},{"date":"2023-07-18","close":293.34},{"date":"2023-07-19","close":291.26},{"date":"2023-07-20","close":262.9},{"date":"2023-07-21","close":260.02},{"date":"2023-07-24","close":269.06},{"date":"2023-07-25","close":265.28},{"date":"2023-07-26","close":264.35},{"date":"2023-07-27","close":255.71},{"date":"2023-07-28","close":266.44},{"date":"2023-07-31","close":267.43},{"date":"2023-08-01","close":261.07},{"date":"2023-08-02","close":254.11},{"date":"2023-08-03","close":259.32},{"date":"2023-08-04","close":253.86},{"date":"2023-08-07","close":251.45},{"date":"2023-08-08","close":249.7},{"date":"2023-08-09","close":242.19},{"date":"2023-08-10","close":245.34},{"date":"2023-08-11","close":242.65},{"date":"2023-08-14","close":239.76},{"date":"2023-08-15","close":232.96},{"date":"2023-08-16","close":225.6},{"date":"2023-08-17","close":219.22},{"date":"2023-08-18","close":215.49},{"date":"2023-08-21","close":231.28},{"date":"2023-08-22","close":233.19},{"date":"2023-08-23","close":236.86},{"date":"2023-08-24","close":230.04},{"date":"2023-08-25","close":238.59},{"date":"2023-08-28","close":238.82},{"date":"2023-08-29","close":257.18},{"date":"2023-08-30","close":256.9},{"date":"2023-08-31","close":258.08},{"date":"2023-09-01","close":245.01},{"date":"2023-09-05","close":256.49},{"date":"2023-09-06","close":251.92},{"date":"2023-09-07","close":251.49},{"date":"2023-09-08","close":248.5},{"date":"2023-09-11","close":273.58},{"date":"2023-09-12","close":267.48},{"date":"2023-09-13","close":271.3},{"date":"2023-09-14","close":276.04},{"date":"2023-09-15","close":274.39},{"date":"2023-09-18","close":265.28},{"date":"2023-09-19","close":266.5},{"date":"2023-09-20","close":262.59},{"date":"2023-09-21","close":255.7},{"date":"2023-09-22","close":244.88},{"date":"2023-09-25","close":246.99},{"date":"2023-09-26","close":244.12},{"date":"2023-09-27","close":240.5},{"date":"2023-09-28","close":246.38},{"date":"2023-09-29","close":250.22},{"date":"2023-10-02","close":251.6},{"date":"2023-10-03","close":246.53},{"date":"2023-10-04","close":261.16},{"date":"2023-10-05","close":260.05},{"date":"2023-10-06","close":260.53},{"date":"2023-10-09","close":259.67},{"date":"2023-10-10","close":263.62},{"date":"2023-10-11","close":262.99},{"date":"2023-10-12","close":258.87},{"date":"2023-10-13","close":251.12},{"date":"2023-10-16","close":253.92},{"date":"2023-10-17","close":254.85},{"date":"2023-10-18","close":242.68},{"date":"2023-10-19","close":220.11},{"date":"2023-10-20","close":211.99},{"date":"2023-10-23","close":212.08},{"date":"2023-10-24","close":216.52},{"date":"2023-10-25","close":212.42},{"date":"2023-10-26","close":205.76},{"date":"2023-10-27","close":207.3},{"date":"2023-10-30","close":197.36},{"date":"2023-10-31","close":200.84},{"date":"2023-11-01","close":205.66},{"date":"2023-11-02","close":218.51},{"date":"2023-11-03","close":219.96},{"date":"2023-11-06","close":219.27},{"date":"2023-11-07","close":222.18},{"date":"2023-11-08","close":222.11},{"date":"2023-11-09","close":209.98},{"date":"2023-11-10","close":214.65},{"date":"2023-11-13","close":223.71},{"date":"2023-11-14","close":237.41},{"date":"2023-11-15","close":242.84},{"date":"2023-11-16","close":233.59},{"date":"2023-11-17","close":234.3},{"date":"2023-11-20","close":235.6},{"date":"2023-11-21","close":241.2},{"date":"2023-11-22","close":234.21},{"date":"2023-11-24","close":235.45},{"date":"2023-11-27","close":236.08},{"date":"2023-11-28","close":246.72},{"date":"2023-11-29","close":244.14},{"date":"2023-11-30","close":240.08},{"date":"2023-12-01","close":238.83},{"date":"2023-12-04","close":235.58},{"date":"2023-12-05","close":238.72},{"date":"2023-12-06","close":239.37},{"date":"2023-12-07","close":242.64},{"date":"2023-12-08","close":243.84},{"date":"2023-12-11","close":239.74},{"date":"2023-12-12","close":237.01},{"date":"2023-12-13","close":239.29},{"date":"2023-12-14","close":251.05},{"date":"2023-12-15","close":253.5},{"date":"2023-12-18","close":252.08},{"date":"2023-12-19","close":257.22},{"date":"2023-12-20","close":247.14},{"date":"2023-12-21","close":254.5},{"date":"2023-12-22","close":252.54},{"date":"2023-12-26","close":256.61},{"date":"2023-12-27","close":261.44},{"date":"2023-12-28","close":253.18},{"date":"2023-12-29","close":248.48},{"date":"2024-01-02","close":248.42},{"date":"2024-01-03","close":238.45},{"date":"2024-01-04","close":237.93},{"date":"2024-01-05","close":237.49},{"date":"2024-01-08","close":240.45},{"date":"2024-01-09","close":234.96},{"date":"2024-01-10","close":233.94},{"date":"2024-01-11","close":227.22},{"date":"2024-01-12","close":218.89},{"date":"2024-01-16","close":219.91},{"date":"2024-01-17","close":215.55},{"date":"2024-01-18","close":211.88},{"date":"2024-01-19","close":212.19},{"date":"2024-01-22","close":208.8},{"date":"2024-01-23","close":209.14},{"date":"2024-01-24","close":207.83},{"date":"2024-01-25","close":182.63},{"date":"2024-01-26","close":183.25},{"date":"2024-01-29","close":190.93},{"date":"2024-01-30","close":191.59},{"date":"2024-01-31","close":187.29},{"date":"2024-02-01","close":188.86},{"date":"2024-02-02","close":187.91},{"date":"2024-02-05","close":181.06},{"date":"2024-02-06","close":185.1},{"date":"2024-02-07","close":187.58},{"date":"2024-02-08","close":189.56},{"date":"2024-02-09","close":193.57},{"date":"2024-02-12","close":188.13},{"date":"2024-02-13","close":184.02},{"date":"2024-02-14","close":188.71},{"date":"2024-02-15","close":200.45},{"date":"2024-02-16","close":199.95},{"date":"2024-02-20","close":193.76},{"date":"2024-02-21","close":194.77},{"date":"2024-02-22","close":197.41},{"date":"2024-02-23","close":191.97},{"date":"2024-02-26","close":199.4},{"date":"2024-02-27","close":199.73},{"date":"2024-02-28","close":202.04},{"date":"2024-02-29","close":201.88},{"date":"2024-03-01","close":202.64},{"date":"2024-03-04","close":188.14},{"date":"2024-03-05","close":180.74},{"date":"2024-03-06","close":176.54},{"date":"2024-03-07","close":178.65},{"date":"2024-03-08","close":175.34},{"date":"2024-03-11","close":177.77},{"date":"2024-03-12","close":177.54},{"date":"2024-03-13","close":169.48},{"date":"2024-03-14","close":162.5},{"date":"2024-03-15","close":163.57},{"date":"2024-03-18","close":173.8},{"date":"2024-03-19","close":171.32},{"date":"2024-03-20","close":175.66},{"date":"2024-03-21","close":172.82},{"date":"2024-03-22","close":170.83},{"date":"2024-03-25","close":172.63},{"date":"2024-03-26","close":177.67},{"date":"2024-03-27","close":179.83},{"date":"2024-03-28","close":175.79},{"date":"2024-04-01","close":175.22},{"date":"2024-04-02","close":166.63},{"date":"2024-04-03","close":168.38},{"date":"2024-04-04","close":171.11},{"date":"2024-04-05","close":164.9},{"date":"2024-04-08","close":172.98},{"date":"2024-04-09","close":176.88},{"date":"2024-04-10","close":171.76},{"date":"2024-04-11","close":174.6},{"date":"2024-04-12","close":171.05},{"date":"2024-04-15","close":161.48},{"date":"2024-04-16","close":157.11},{"date":"2024-04-17","close":155.45},{"date":"2024-04-18","close":149.93},{"date":"2024-04-19","close":147.05},{"date":"2024-04-22","close":142.05},{"date":"2024-04-23","close":144.68},{"date":"2024-04-24","close":162.13},{"date":"2024-04-25","close":170.18},{"date":"2024-04-26","close":168.29},{"date":"2024-04-29","close":194.05},{"date":"2024-04-30","close":183.28},{"date":"2024-05-01","close":179.99},{"date":"2024-05-02","close":180.01},{"date":"2024-05-03","close":181.19},{"date":"2024-05-06","close":184.76},{"date":"2024-05-07","close":177.81},{"date":"2024-05-08","close":174.72},{"date":"2024-05-09","close":171.97},{"date":"2024-05-10","close":168.47},{"date":"2024-05-13","close":171.89},{"date":"2024-05-14","close":177.55},{"date":"2024-05-15","close":173.99},{"date":"2024-05-16","close":174.84},{"date":"2024-05-17","close":177.46},{"date":"2024-05-20","close":174.95},{"date":"2024-05-21","close":186.6},{"date":"2024-05-22","close":180.11},{"date":"2024-05-23","close":173.74},{"date":"2024-05-24","close":179.24},{"date":"2024-05-28","close":176.75},{"date":"2024-05-29","close":176.19},{"date":"2024-05-30","close":178.79},{"date":"2024-05-31","close":178.08},{"date":"2024-06-03","close":176.29},{"date":"2024-06-04","close":174.77},{"date":"2024-06-05","close":175.0},{"date":"2024-06-06","close":177.94},{"date":"2024-06-07","close":177.48},{"date":"2024-06-10","close":173.79},{"date":"2024-06-11","close":170.66},{"date":"2024-06-12","close":177.29},{"date":"2024-06-13","close":182.47},{"date":"2024-06-14","close":178.01},{"date":"2024-06-17","close":187.44},{"date":"2024-06-18","close":184.86},{"date":"2024-06-20","close":181.57},{"date":"2024-06-21","close":183.01},{"date":"2024-06-24","close":182.58},{"date":"2024-06-25","close":187.35},{"date":"2024-06-26","close":196.37},{"date":"2024-06-27","close":197.42},{"date":"2024-06-28","close":197.88},{"date":"2024-07-01","close":209.86},{"date":"2024-07-02","close":231.26},{"date":"2024-07-03","close":246.39},{"date":"2024-07-05","close":251.52},{"date":"2024-07-08","close":252.94},{"date":"2024-07-09","close":262.33},{"date":"2024-07-10","close":263.26},{"date":"2024-07-11","close":241.03},{"date":"2024-07-12","close":248.23},{"date":"2024-07-15","close":252.64},{"date":"2024-07-16","close":256.56},{"date":"2024-07-17","close":248.5},{"date":"2024-07-18","close":249.23},{"date":"2024-07-19","close":239.2},{"date":"2024-07-22","close":251.51},{"date":"2024-07-23","close":246.38},{"date":"2024-07-24","close":215.99},{"date":"2024-07-25","close":220.25},{"date":"2024-07-26","close":219.8},{"date":"2024-07-29","close":232.1},{"date":"2024-07-30","close":222.62},{"date":"2024-07-31","close":232.07},{"date":"2024-08-01","close":216.86},{"date":"2024-08-02","close":207.67},{"date":"2024-08-05","close":198.88},{"date":"2024-08-06","close":200.64},{"date":"2024-08-07","close":191.76},{"date":"2024-08-08","close":198.84},{"date":"2024-08-09","close":200.0},{"date":"2024-08-12","close":197.49},{"date":"2024-08-13","close":207.83},{"date":"2024-08-14","close":201.38},{"date":"2024-08-15","close":214.14},{"date":"2024-08-16","close":216.12},{"date":"2024-08-19","close":222.72},{"date":"2024-08-20","close":221.1},{"date":"2024-08-21","close":223.27},{"date":"2024-08-22","close":210.66},{"date":"2024-08-23","close":220.32},{"date":"2024-08-26","close":213.21},{"date":"2024-08-27","close":209.21},{"date":"2024-08-28","close":205.75},{"date":"2024-08-29","close":206.28},{"date":"2024-08-30","close":214.11},{"date":"2024-09-03","close":210.6},{"date":"2024-09-04","close":219.41},{"date":"2024-09-05","close":230.17},{"date":"2024-09-06","close":210.73},{"date":"2024-09-09","close":216.27},{"date":"2024-09-10","close":226.17},{"date":"2024-09-11","close":228.13},{"date":"2024-09-12","close":229.81},{"date":"2024-09-13","close":230.29},{"date":"2024-09-16","close":226.78},{"date":"2024-09-17","close":227.87},{"date":"2024-09-18","close":227.2},{"date":"2024-09-19","close":243.92},{"date":"2024-09-20","close":238.25},{"date":"2024-09-23","close":250.0},{"date":"2024-09-24","close":254.27},{"date":"2024-09-25","close":257.02},{"date":"2024-09-26","close":254.22},{"date":"2024-09-27","close":260.46},{"date":"2024-09-30","close":261.63},{"date":"2024-10-01","close":258.02},{"date":"2024-10-02","close":249.02},{"date":"2024-10-03","close":240.66},{"date":"2024-10-04","close":250.08},{"date":"2024-10-07","close":240.83},{"date":"2024-10-08","close":244.5},{"date":"2024-10-09","close":241.05},{"date":"2024-10-10","close":238.77},{"date":"2024-10-11","close":217.8},{"date":"2024-10-14","close":219.16},{"date":"2024-10-15","close":219.57},{"date":"2024-10-16","close":221.33},{"date":"2024-10-17","close":220.89},{"date":"2024-10-18","close":220.7},{"date":"2024-10-21","close":218.85},{"date":"2024-10-22","close":217.97},{"date":"2024-10-23","close":213.65},{"date":"2024-10-24","close":260.48},{"date":"2024-10-25","close":269.19},{"date":"2024-10-28","close":262.51},{"date":"2024-10-29","close":259.52},{"date":"2024-10-30","close":257.55},{"date":"2024-10-31","close":249.85},{"date":"2024-11-01","close":248.98},{"date":"2024-11-04","close":242.84},{"date":"2024-11-05","close":251.44},{"date":"2024-11-06","close":288.53},{"date":"2024-11-07","close":296.91},{"date":"2024-11-08","close":321.22},{"date":"2024-11-11","close":350.0},{"date":"2024-11-12","close":328.49},{"date":"2024-11-13","close":330.24},{"date":"2024-11-14","close":311.18},{"date":"2024-11-15","close":320.72},{"date":"2024-11-18","close":338.74},{"date":"2024-11-19","close":346.0},{"date":"2024-11-20","close":342.03},{"date":"2024-11-21","close":339.64},{"date":"2024-11-22","close":352.56},{"date":"2024-11-25","close":338.59},{"date":"2024-11-26","close":338.23},{"date":"2024-11-27","close":332.89},{"date":"2024-11-29","close":345.16},{"date":"2024-12-02","close":357.09},{"date":"2024-12-03","close":351.42},{"date":"2024-12-04","close":357.93},{"date":"2024-12-05","close":369.49},{"date":"2024-12-06","close":389.22},{"date":"2024-12-09","close":389.79},{"date":"2024-12-10","close":400.99},{"date":"2024-12-11","close":424.77},{"date":"2024-12-12","close":418.1},{"date":"2024-12-13","close":436.23},{"date":"2024-12-16","close":463.02},{"date":"2024-12-17","close":479.86},{"date":"2024-12-18","close":440.13},{"date":"2024-12-19","close":436.17},{"date":"2024-12-20","close":421.06},{"date":"2024-12-23","close":430.6},{"date":"2024-12-24","close":462.28},{"date":"2024-12-26","close":454.13},{"date":"2024-12-27","close":431.66},{"date":"2024-12-30","close":417.41},{"date":"2024-12-31","close":403.84},{"date":"2025-01-02","close":379.28},{"date":"2025-01-03","close":410.44},{"date":"2025-01-06","close":411.05},{"date":"2025-01-07","close":394.36},{"date":"2025-01-08","close":394.94},{"date":"2025-01-10","close":394.74},{"date":"2025-01-13","close":403.31},{"date":"2025-01-14","close":396.36},{"date":"2025-01-15","close":428.22},{"date":"2025-01-16","close":413.82},{"date":"2025-01-17","close":426.5},{"date":"2025-01-21","close":424.07},{"date":"2025-01-22","close":415.11},{"date":"2025-01-23","close":412.38},{"date":"2025-01-24","close":406.58},{"date":"2025-01-27","close":397.15},{"date":"2025-01-28","close":398.09},{"date":"2025-01-29","close":389.1},{"date":"2025-01-30","close":400.28},{"date":"2025-01-31","close":404.6},{"date":"2025-02-03","close":383.68},{"date":"2025-02-04","close":392.21},{"date":"2025-02-05","close":378.17},{"date":"2025-02-06","close":374.32},{"date":"2025-02-07","close":361.62},{"date":"2025-02-10","close":350.73},{"date":"2025-02-11","close":328.5},{"date":"2025-02-12","close":336.51},{"date":"2025-02-13","close":355.94},{"date":"2025-02-14","close":355.84},{"date":"2025-02-18","close":354.11},{"date":"2025-02-19","close":360.56},{"date":"2025-02-20","close":354.4},{"date":"2025-02-21","close":337.8},{"date":"2025-02-24","close":330.53},{"date":"2025-02-25","close":302.8},{"date":"2025-02-26","close":290.8},{"date":"2025-02-27","close":281.95},{"date":"2025-02-28","close":292.98},{"date":"2025-03-03","close":284.65},{"date":"2025-03-04","close":272.04},{"date":"2025-03-05","close":279.1},{"date":"2025-03-06","close":263.45},{"date":"2025-03-07","close":262.67},{"date":"2025-03-10","close":222.15},{"date":"2025-03-11","close":230.58},{"date":"2025-03-12","close":248.09},{"date":"2025-03-13","close":240.68},{"date":"2025-03-14","close":249.98},{"date":"2025-03-17","close":238.01},{"date":"2025-03-18","close":225.31},{"date":"2025-03-19","close":235.86},{"date":"2025-03-20","close":236.26},{"date":"2025-03-21","close":248.71},{"date":"2025-03-24","close":278.39},{"date":"2025-03-25","close":288.14},{"date":"2025-03-26","close":272.06},{"date":"2025-03-27","close":273.13},{"date":"2025-03-28","close":263.55},{"date":"2025-03-31","close":259.16},{"date":"2025-04-01","close":268.46},{"date":"2025-04-02","close":282.76},{"date":"2025-04-03","close":267.28},{"date":"2025-04-04","close":239.43},{"date":"2025-04-07","close":233.29},{"date":"2025-04-08","close":221.86},{"date":"2025-04-09","close":272.2},{"date":"2025-04-10","close":252.4},{"date":"2025-04-11","close":252.31},{"date":"2025-04-14","close":252.35},{"date":"2025-04-15","close":254.11},{"date":"2025-04-16","close":241.55},{"date":"2025-04-17","close":241.37},{"date":"2025-04-21","close":227.5},{"date":"2025-04-22","close":237.97},{"date":"2025-04-23","close":250.74},{"date":"2025-04-24","close":259.51},{"date":"2025-04-25","close":284.95},{"date":"2025-04-28","close":285.88},{"date":"2025-04-29","close":292.03},{"date":"2025-04-30","close":282.16},{"date":"2025-05-01","close":280.52},{"date":"2025-05-02","close":287.21},{"date":"2025-05-05","close":280.26},{"date":"2025-05-06","close":275.35},{"date":"2025-05-07","close":276.22},{"date":"2025-05-08","close":284.82},{"date":"2025-05-09","close":298.26},{"date":"2025-05-12","close":318.38},{"date":"2025-05-13","close":334.07},{"date":"2025-05-14","close":347.68},{"date":"2025-05-15","close":342.82},{"date":"2025-05-16","close":349.98},{"date":"2025-05-19","close":342.09},{"date":"2025-05-20","close":343.82},{"date":"2025-05-21","close":334.62},{"date":"2025-05-22","close":341.04},{"date":"2025-05-23","close":339.34},{"date":"2025-05-27","close":362.89},{"date":"2025-05-28","close":356.9},{"date":"2025-05-29","close":358.43},{"date":"2025-05-30","close":346.46},{"date":"2025-06-02","close":342.69},{"date":"2025-06-03","close":344.27},{"date":"2025-06-04","close":332.05},{"date":"2025-06-05","close":284.7},{"date":"2025-06-06","close":295.14},{"date":"2025-06-09","close":308.58},{"date":"2025-06-10","close":326.09},{"date":"2025-06-11","close":326.43},{"date":"2025-06-12","close":319.11},{"date":"2025-06-13","close":325.31},{"date":"2025-06-16","close":329.13},{"date":"2025-06-17","close":316.35},{"date":"2025-06-18","close":322.05},{"date":"2025-06-20","close":322.16},{"date":"2025-06-23","close":348.68},{"date":"2025-06-24","close":340.47},{"date":"2025-06-25","close":327.55},{"date":"2025-06-26","close":325.78},{"date":"2025-06-27","close":323.63},{"date":"2025-06-30","close":317.66},{"date":"2025-07-01","close":300.71},{"date":"2025-07-02","close":315.65},{"date":"2025-07-03","close":315.35},{"date":"2025-07-07","close":293.94},{"date":"2025-07-08","close":297.81},{"date":"2025-07-09","close":295.88},{"date":"2025-07-10","close":309.87},{"date":"2025-07-11","close":313.51},{"date":"2025-07-14","close":316.9},{"date":"2025-07-15","close":310.78},{"date":"2025-07-16","close":321.67},{"date":"2025-07-17","close":319.41},{"date":"2025-07-18","close":329.65},{"date":"2025-07-21","close":328.49},{"date":"2025-07-22","close":332.11},{"date":"2025-07-23","close":332.56},{"date":"2025-07-24","close":305.3},{"date":"2025-07-25","close":316.06},{"date":"2025-07-28","close":325.59},{"date":"2025-07-29","close":321.2},{"date":"2025-07-30","close":319.04},{"date":"2025-07-31","close":308.27},{"date":"2025-08-01","close":302.63},{"date":"2025-08-04","close":309.26},{"date":"2025-08-05","close":308.72},{"date":"2025-08-06","close":319.91},{"date":"2025-08-07","close":322.27},{"date":"2025-08-08","close":329.65},{"date":"2025-08-11","close":339.03},{"date":"2025-08-12","close":340.84},{"date":"2025-08-13","close":339.38},{"date":"2025-08-14","close":335.58},{"date":"2025-08-15","close":330.56},{"date":"2025-08-18","close":335.16},{"date":"2025-08-19","close":329.31},{"date":"2025-08-20","close":323.9},{"date":"2025-08-21","close":320.11},{"date":"2025-08-22","close":340.01},{"date":"2025-08-25","close":346.6},{"date":"2025-08-26","close":351.67},{"date":"2025-08-27","close":349.6},{"date":"2025-08-28","close":345.98},{"date":"2025-08-29","close":333.87},{"date":"2025-09-02","close":329.36},{"date":"2025-09-03","close":334.09},{"date":"2025-09-04","close":338.53},{"date":"2025-09-05","close":350.84},{"date":"2025-09-08","close":346.4},{"date":"2025-09-09","close":346.97},{"date":"2025-09-10","close":347.79},{"date":"2025-09-11","close":368.81},{"date":"2025-09-12","close":395.94},{"date":"2025-09-15","close":410.04},{"date":"2025-09-16","close":421.62},{"date":"2025-09-17","close":425.86},{"date":"2025-09-18","close":416.85},{"date":"2025-09-19","close":426.07},{"date":"2025-09-22","close":434.21},{"date":"2025-09-23","close":425.85},{"date":"2025-09-24","close":442.79},{"date":"2025-09-25","close":423.39},{"date":"2025-09-26","close":440.4},{"date":"2025-09-29","close":443.21},{"date":"2025-09-30","close":444.72},{"date":"2025-10-01","close":459.46},{"date":"2025-10-02","close":436.0},{"date":"2025-10-03","close":429.83},{"date":"2025-10-06","close":453.25},{"date":"2025-10-07","close":433.09},{"date":"2025-10-08","close":438.69},{"date":"2025-10-09","close":435.54},{"date":"2025-10-10","close":413.49},{"date":"2025-10-13","close":435.9},{"date":"2025-10-14","close":429.24},{"date":"2025-10-15","close":435.15},{"date":"2025-10-16","close":428.75},{"date":"2025-10-17","close":439.31},{"date":"2025-10-20","close":447.43},{"date":"2025-10-21","close":442.6},{"date":"2025-10-22","close":438.97},{"date":"2025-10-23","close":448.98},{"date":"2025-10-24","close":433.72},{"date":"2025-10-27","close":452.42},{"date":"2025-10-28","close":460.55},{"date":"2025-10-29","close":461.51},{"date":"2025-10-30","close":440.1},{"date":"2025-10-31","close":456.56},{"date":"2025-11-03","close":468.37},{"date":"2025-11-04","close":444.26},{"date":"2025-11-05","close":462.07},{"date":"2025-11-06","close":445.91},{"date":"2025-11-07","close":429.52},{"date":"2025-11-10","close":445.23},{"date":"2025-11-11","close":439.62},{"date":"2025-11-12","close":430.6},{"date":"2025-11-13","close":401.99},{"date":"2025-11-14","close":404.35},{"date":"2025-11-17","close":408.92},{"date":"2025-11-18","close":401.25},{"date":"2025-11-19","close":403.99},{"date":"2025-11-20","close":395.23},{"date":"2025-11-21","close":391.09},{"date":"2025-11-24","close":417.78},{"date":"2025-11-25","close":419.4},{"date":"2025-11-26","close":426.58},{"date":"2025-11-28","close":430.17},{"date":"2025-12-01","close":430.14},{"date":"2025-12-02","close":429.24},{"date":"2025-12-03","close":446.74},{"date":"2025-12-04","close":454.53},{"date":"2025-12-05","close":455.0},{"date":"2025-12-08","close":439.58},{"date":"2025-12-09","close":445.17},{"date":"2025-12-10","close":451.45},{"date":"2025-12-11","close":446.89},{"date":"2025-12-12","close":458.96},{"date":"2025-12-15","close":475.31},{"date":"2025-12-16","close":489.88},{"date":"2025-12-17","close":467.26},{"date":"2025-12-18","close":483.37},{"date":"2025-12-19","close":481.2},{"date":"2025-12-22","close":488.73},{"date":"2025-12-23","close":485.56},{"date":"2025-12-24","close":485.4},{"date":"2025-12-26","close":475.19},{"date":"2025-12-29","close":459.64},{"date":"2025-12-30","close":454.43},{"date":"2025-12-31","close":449.72},{"date":"2026-01-02","close":438.07},{"date":"2026-01-05","close":451.67},{"date":"2026-01-06","close":432.96},{"date":"2026-01-07","close":431.41},{"date":"2026-01-08","close":435.8},{"date":"2026-01-09","close":445.01},{"date":"2026-01-12","close":448.96},{"date":"2026-01-13","close":447.2},{"date":"2026-01-14","close":439.2},{"date":"2026-01-15","close":438.57},{"date":"2026-01-16","close":437.5},{"date":"2026-01-20","close":419.25},{"date":"2026-01-21","close":431.44},{"date":"2026-01-22","close":449.36},{"date":"2026-01-23","close":449.06},{"date":"2026-01-26","close":435.2},{"date":"2026-01-27","close":430.9},{"date":"2026-01-28","close":431.46},{"date":"2026-01-29","close":416.56},{"date":"2026-01-30","close":430.41},{"date":"2026-02-02","close":421.81},{"date":"2026-02-03","close":421.96},{"date":"2026-02-04","close":406.01},{"date":"2026-02-05","close":397.21},{"date":"2026-02-06","close":411.11},{"date":"2026-02-09","close":417.32},{"date":"2026-02-10","close":425.21},{"date":"2026-02-11","close":428.27},{"date":"2026-02-12","close":417.07},{"date":"2026-02-13","close":417.44},{"date":"2026-02-17","close":410.63},{"date":"2026-02-18","close":411.32},{"date":"2026-02-19","close":411.71},{"date":"2026-02-20","close":411.82},{"date":"2026-02-23","close":399.83},{"date":"2026-02-24","close":409.38},{"date":"2026-02-25","close":417.4},{"date":"2026-02-26","close":408.58},{"date":"2026-02-27","close":402.51},{"date":"2026-03-02","close":403.32},{"date":"2026-03-03","close":392.43},{"date":"2026-03-04","close":405.94},{"date":"2026-03-05","close":405.55},{"date":"2026-03-06","close":396.73},{"date":"2026-03-09","close":398.68},{"date":"2026-03-10","close":399.235},{"date":"2026-03-11","close":407.82},{"date":"2026-03-12","close":395.01},{"date":"2026-03-13","close":391.2},{"date":"2026-03-16","close":395.56},{"date":"2026-03-17","close":399.27},{"date":"2026-03-18","close":392.78},{"date":"2026-03-19","close":380.3},{"date":"2026-03-20","close":367.96},{"date":"2026-03-23","close":380.85},{"date":"2026-03-24","close":383.03},{"date":"2026-03-25","close":385.95},{"date":"2026-03-26","close":372.11},{"date":"2026-03-27","close":361.83},{"date":"2026-03-30","close":355.28},{"date":"2026-03-31","close":371.75},{"date":"2026-04-01","close":381.26},{"date":"2026-04-02","close":360.59},{"date":"2026-04-06","close":352.82},{"date":"2026-04-07","close":346.65},{"date":"2026-04-08","close":343.25},{"date":"2026-04-09","close":345.62},{"date":"2026-04-10","close":348.95},{"date":"2026-04-13","close":352.42},{"date":"2026-04-14","close":364.2},{"date":"2026-04-15","close":391.95},{"date":"2026-04-16","close":388.9},{"date":"2026-04-17","close":400.62},{"date":"2026-04-20","close":392.5},{"date":"2026-04-21","close":386.42},{"date":"2026-04-22","close":387.51},{"date":"2026-04-23","close":373.72},{"date":"2026-04-24","close":376.3},{"date":"2026-04-27","close":378.67},{"date":"2026-04-28","close":376.02},{"date":"2026-04-29","close":372.8},{"date":"2026-04-30","close":381.63},{"date":"2026-05-01","close":390.82},{"date":"2026-05-04","close":392.51},{"date":"2026-05-05","close":389.37},{"date":"2026-05-06","close":398.73},{"date":"2026-05-07","close":411.79},{"date":"2026-05-08","close":428.35},{"date":"2026-05-11","close":445.0},{"date":"2026-05-12","close":433.45},{"date":"2026-05-13","close":445.27},{"date":"2026-05-14","close":443.3},{"date":"2026-05-15","close":422.24},{"date":"2026-05-18","close":409.99},{"date":"2026-05-19","close":404.11},{"date":"2026-05-20","close":417.26},{"date":"2026-05-21","close":417.85},{"date":"2026-05-22","close":426.01},{"date":"2026-05-26","close":433.59},{"date":"2026-05-27","close":440.36},{"date":"2026-05-28","close":442.1},{"date":"2026-05-29","close":435.79},{"date":"2026-06-01","close":415.88},{"date":"2026-06-02","close":423.74},{"date":"2026-06-03","close":423.7},{"date":"2026-06-04","close":418.45},{"date":"2026-06-05","close":391.0},{"date":"2026-06-08","close":408.95},{"date":"2026-06-09","close":396.68},{"date":"2026-06-10","close":381.59},{"date":"2026-06-11","close":399.15},{"date":"2026-06-12","close":406.43},{"date":"2026-06-15","close":411.15},{"date":"2026-06-16","close":404.66},{"date":"2026-06-17","close":396.38},{"date":"2026-06-18","close":400.49},{"date":"2026-06-22","close":405.05},{"date":"2026-06-23","close":381.61},{"date":"2026-06-24","close":375.53},{"date":"2026-06-25","close":375.12},{"date":"2026-06-26","close":379.71},{"date":"2026-06-29","close":411.84},{"date":"2026-06-30","close":420.6},{"date":"2026-07-01","close":425.3},{"date":"2026-07-02","close":393.45},{"date":"2026-07-06","close":419.77},{"date":"2026-07-07","close":402.9},{"date":"2026-07-08","close":394.06},{"date":"2026-07-09","close":406.55},{"date":"2026-07-10","close":407.76},{"date":"2026-07-13","close":394.76},{"date":"2026-07-14","close":396.18},{"date":"2026-07-15","close":394.46},{"date":"2026-07-16","close":391.06},{"date":"2026-07-17","close":380.84},{"date":"2026-07-20","close":369.57},{"date":"2026-07-21","close":378.93},{"date":"2026-07-22","close":374.01},{"date":"2026-07-23","close":319.69},{"date":"2026-07-24","close":313.03},{"date":"2026-07-27","close":309.22},{"date":"2026-07-28","close":307.44},{"date":"2026-07-29","close":298.32},{"date":"2026-07-30","close":308.85},{"date":"2026-07-31","close":311.21},{"date":"2026-08-03","close":322.08},{"date":"2026-08-04","close":327.35},{"date":"2026-08-05","close":321.55},{"date":"2026-08-06","close":319.53},{"date":"2026-08-07","close":328.58},{"date":"2026-08-10","close":330.88},{"date":"2026-08-11","close":332.81},{"date":"2026-08-12","close":327.51},{"date":"2026-08-13","close":339.96},{"date":"2026-08-14","close":342.27},{"date":"2026-08-17","close":339.3},{"date":"2026-08-18","close":336.87},{"date":"2026-08-19","close":351.12},{"date":"2026-08-20","close":345.13},{"date":"2026-08-21","close":362.86},{"date":"2026-08-24","close":348.95},{"date":"2026-08-25","close":350.25},{"date":"2026-08-26","close":345.82},{"date":"2026-08-27","close":354.81},{"date":"2026-08-28","close":348.75},{"date":"2026-08-31","close":367.95},{"date":"2026-09-01","close":356.09},{"date":"2026-09-02","close":357.01},{"date":"2026-09-03","close":376.365},{"date":"2026-09-04","close":354.08},{"date":"2026-09-08","close":368.16},{"date":"2026-09-09","close":367.81},{"date":"2026-09-10","close":363.56},{"date":"2026-09-11","close":365.44},{"date":"2026-09-14","close":358.97},{"date":"2026-09-15","close":356.58},{"date":"2026-09-16","close":358.08},{"date":"2026-09-17","close":366.2},{"date":"2026-09-18","close":364.27},{"date":"2026-09-21","close":375.3},{"date":"2026-09-22","close":378.9},{"date":"2026-09-23","close":380.12},{"date":"2026-09-24","close":377.94},{"date":"2026-09-25","close":372.11},{"date":"2026-09-28","close":357.45},{"date":"2026-09-29","close":352.84},{"date":"2026-09-30","close":354.81},{"date":"2026-10-01","close":354.11},{"date":"2026-10-02","close":370.59},{"date":"2026-10-05","close":378.73},{"date":"2026-10-06","close":380.68},{"date":"2026-10-07","close":377.81},{"date":"2026-10-08","close":375.0},{"date":"2026-10-09","close":382.7},{"date":"2026-10-12","close":378.03},{"date":"2026-10-13","close":375.23},{"date":"2026-10-14","close":367.16},{"date":"2026-10-15","close":362.44},{"date":"2026-10-16","close":354.72},{"date":"2026-10-19","close":368.06},{"date":"2026-10-20","close":373.71},{"date":"2026-10-21","close":386.47},{"date":"2026-10-22","close":374.58}],"chart_data":[{"date":"2024-10-23","open":217.13,"high":218.72,"low":212.11,"close":213.65,"volume":80938900,"rsi_14":22.03,"sma_20":222.24,"sma_60":236.73,"sma_120":212.74},{"date":"2024-10-24","open":244.68,"high":262.12,"low":242.65,"close":260.48,"volume":204491900,"rsi_14":86.35,"sma_20":223.04,"sma_60":237.51,"sma_120":213.4},{"date":"2024-10-25","open":256.01,"high":269.49,"low":255.32,"close":269.19,"volume":161611900,"rsi_14":87.85,"sma_20":228.18,"sma_60":238.8,"sma_120":214.11},{"date":"2024-10-28","open":270.0,"high":273.54,"low":262.24,"close":262.51,"volume":107653600,"rsi_14":79.96,"sma_20":232.51,"sma_60":240.0,"sma_120":214.81},{"date":"2024-10-29","open":264.51,"high":264.98,"low":255.51,"close":259.52,"volume":80521800,"rsi_14":76.86,"sma_20":236.51,"sma_60":241.05,"sma_120":215.52},{"date":"2024-10-30","open":258.04,"high":263.35,"low":255.82,"close":257.55,"volume":53993600,"rsi_14":76.73,"sma_20":240.13,"sma_60":242.06,"sma_120":216.23},{"date":"2024-10-31","open":257.99,"high":259.75,"low":249.25,"close":249.85,"volume":66575300,"rsi_14":70.13,"sma_20":243.03,"sma_60":242.26,"sma_120":216.91},{"date":"2024-11-01","open":252.04,"high":254.0,"low":246.63,"close":248.98,"volume":57544800,"rsi_14":73.32,"sma_20":245.86,"sma_60":242.62,"sma_120":217.55},{"date":"2024-11-04","open":244.56,"high":248.9,"low":238.88,"close":242.84,"volume":68802400,"rsi_14":24.84,"sma_20":247.05,"sma_60":242.5,"sma_120":218.1},{"date":"2024-11-05","open":247.34,"high":255.28,"low":246.21,"close":251.44,"volume":69282500,"rsi_14":24.61,"sma_20":249.93,"sma_60":242.33,"sma_120":218.74},{"date":"2024-11-06","open":284.67,"high":289.59,"low":275.62,"close":288.53,"volume":165228700,"rsi_14":69.91,"sma_20":259.09,"sma_60":243.34,"sma_120":219.69},{"date":"2024-11-07","open":288.89,"high":299.75,"low":285.52,"close":296.91,"volume":117309200,"rsi_14":76.42,"sma_20":262.73,"sma_60":244.76,"sma_120":220.69},{"date":"2024-11-08","open":299.14,"high":328.71,"low":297.66,"close":321.22,"volume":204782800,"rsi_14":84.2,"sma_20":267.93,"sma_60":246.78,"sma_120":221.91},{"date":"2024-11-11","open":346.3,"high":358.64,"low":336.0,"close":350.0,"volume":210521600,"rsi_14":93.86,"sma_20":276.68,"sma_60":249.73,"sma_120":223.27},{"date":"2024-11-12","open":342.74,"high":345.84,"low":323.31,"close":328.49,"volume":155726000,"rsi_14":79.49,"sma_20":283.58,"sma_60":252.08,"sma_120":224.5},{"date":"2024-11-13","open":335.85,"high":344.6,"low":322.5,"close":330.24,"volume":125405600,"rsi_14":83.51,"sma_20":290.85,"sma_60":254.79,"sma_120":225.81},{"date":"2024-11-14","open":327.69,"high":329.98,"low":310.37,"close":311.18,"volume":120726100,"rsi_14":71.2,"sma_20":296.98,"sma_60":257.14,"sma_120":226.91},{"date":"2024-11-15","open":310.57,"high":324.68,"low":309.22,"close":320.72,"volume":114440300,"rsi_14":64.2,"sma_20":304.16,"sma_60":259.49,"sma_120":228.11},{"date":"2024-11-18","open":340.73,"high":348.55,"low":330.01,"close":338.74,"volume":126085600,"rsi_14":67.01,"sma_20":313.75,"sma_60":262.75,"sma_120":229.46},{"date":"2024-11-19","open":335.76,"high":347.38,"low":332.75,"close":346.0,"volume":88852500,"rsi_14":61.7,"sma_20":323.2,"sma_60":266.14,"sma_120":230.86},{"date":"2024-11-20","open":345.0,"high":346.6,"low":334.3,"close":342.03,"volume":66340700,"rsi_14":45.09,"sma_20":328.55,"sma_60":269.5,"sma_120":232.22},{"date":"2024-11-21","open":343.81,"high":347.99,"low":335.28,"close":339.64,"volume":58011700,"rsi_14":58.99,"sma_20":332.83,"sma_60":272.87,"sma_120":233.58},{"date":"2024-11-22","open":341.09,"high":361.53,"low":337.7,"close":352.56,"volume":89140700,"rsi_14":65.25,"sma_20":335.96,"sma_60":277.36,"sma_120":235.06},{"date":"2024-11-25","open":360.14,"high":361.93,"low":338.2,"close":338.59,"volume":95890900,"rsi_14":70.13,"sma_20":334.82,"sma_60":281.34,"sma_120":236.43},{"date":"2024-11-26","open":341.0,"high":346.96,"low":335.66,"close":338.23,"volume":62295900,"rsi_14":64.87,"sma_20":335.79,"sma_60":285.29,"sma_120":237.76},{"date":"2024-11-27","open":341.8,"high":342.55,"low":326.59,"close":332.89,"volume":57896400,"rsi_14":43.67,"sma_20":336.06,"sma_60":289.01,"sma_120":239.06},{"date":"2024-11-29","open":336.08,"high":345.45,"low":334.65,"close":345.16,"volume":37167600,"rsi_14":49.18,"sma_20":339.46,"sma_60":293.16,"sma_120":240.49},{"date":"2024-12-02","open":352.38,"high":360.0,"low":351.15,"close":357.09,"volume":77986500,"rsi_14":62.72,"sma_20":343.09,"sma_60":297.7,"sma_120":242.04},{"date":"2024-12-03","open":351.8,"high":355.69,"low":348.2,"close":351.42,"volume":58267200,"rsi_14":59.43,"sma_20":344.36,"sma_60":302.12,"sma_120":243.49},{"date":"2024-12-04","open":353.0,"high":358.1,"low":348.6,"close":357.93,"volume":50810900,"rsi_14":54.79,"sma_20":345.55,"sma_60":306.79,"sma_120":244.95},{"date":"2024-12-05","open":359.87,"high":375.43,"low":359.5,"close":369.49,"volume":81403600,"rsi_14":78.8,"sma_20":348.3,"sma_60":311.98,"sma_120":246.55},{"date":"2024-12-06","open":377.42,"high":389.49,"low":370.8,"close":389.22,"volume":81455800,"rsi_14":84.92,"sma_20":353.26,"sma_60":316.27,"sma_120":248.23},{"date":"2024-12-09","open":397.61,"high":404.8,"low":378.01,"close":389.79,"volume":96359200,"rsi_14":91.69,"sma_20":356.98,"sma_60":320.29,"sma_120":249.94},{"date":"2024-12-10","open":392.68,"high":409.73,"low":390.85,"close":400.99,"volume":97563600,"rsi_14":91.56,"sma_20":363.22,"sma_60":324.91,"sma_120":251.77},{"date":"2024-12-11","open":409.7,"high":424.88,"low":402.38,"close":424.77,"volume":104287600,"rsi_14":92.82,"sma_20":371.88,"sma_60":330.42,"sma_120":253.78},{"date":"2024-12-12","open":424.84,"high":429.3,"low":415.0,"close":418.1,"volume":87752200,"rsi_14":91.66,"sma_20":380.4,"sma_60":335.77,"sma_120":255.74},{"date":"2024-12-13","open":420.0,"high":436.3,"low":415.71,"close":436.23,"volume":89000200,"rsi_14":92.72,"sma_20":389.5,"sma_60":341.98,"sma_120":257.82},{"date":"2024-12-16","open":441.09,"high":463.19,"low":436.15,"close":463.02,"volume":114083800,"rsi_14":93.76,"sma_20":400.1,"sma_60":349.12,"sma_120":260.04},{"date":"2024-12-17","open":475.9,"high":483.99,"low":457.51,"close":479.86,"volume":131223000,"rsi_14":93.59,"sma_20":412.94,"sma_60":357.02,"sma_120":262.39},{"date":"2024-12-18","open":466.5,"high":488.54,"low":427.01,"close":440.13,"volume":149340800,"rsi_14":67.58,"sma_20":421.16,"sma_60":363.31,"sma_120":264.41},{"date":"2024-12-19","open":451.88,"high":456.36,"low":420.02,"close":436.17,"volume":118566100,"rsi_14":62.94,"sma_20":427.83,"sma_60":368.23,"sma_120":266.3},{"date":"2024-12-20","open":425.51,"high":447.08,"low":417.64,"close":421.06,"volume":132216200,"rsi_14":48.54,"sma_20":431.01,"sma_60":372.37,"sma_120":267.88},{"date":"2024-12-23","open":431.0,"high":434.51,"low":415.41,"close":430.6,"volume":72698100,"rsi_14":54.8,"sma_20":435.09,"sma_60":376.01,"sma_120":269.42},{"date":"2024-12-24","open":435.9,"high":462.78,"low":435.14,"close":462.28,"volume":59551800,"rsi_14":59.07,"sma_20":441.22,"sma_60":379.75,"sma_120":271.17},{"date":"2024-12-26","open":465.16,"high":465.33,"low":451.02,"close":454.13,"volume":76366400,"rsi_14":46.44,"sma_20":444.16,"sma_60":383.94,"sma_120":272.85},{"date":"2024-12-27","open":449.52,"high":450.0,"low":426.5,"close":431.66,"volume":82666800,"rsi_14":31.55,"sma_20":445.51,"sma_60":387.32,"sma_120":274.26},{"date":"2024-12-30","open":419.4,"high":427.0,"low":415.75,"close":417.41,"volume":64941000,"rsi_14":39.2,"sma_20":443.63,"sma_60":390.86,"sma_120":275.54},{"date":"2024-12-31","open":423.79,"high":427.93,"low":402.54,"close":403.84,"volume":76825100,"rsi_14":35.92,"sma_20":437.71,"sma_60":393.63,"sma_120":276.9},{"date":"2025-01-02","open":390.1,"high":392.73,"low":373.04,"close":379.28,"volume":109710700,"rsi_14":33.18,"sma_20":427.66,"sma_60":394.99,"sma_120":277.99},{"date":"2025-01-03","open":381.48,"high":411.88,"low":379.45,"close":410.44,"volume":95423300,"rsi_14":43.09,"sma_20":424.69,"sma_60":397.13,"sma_120":279.31},{"date":"2025-01-06","open":423.2,"high":426.43,"low":401.7,"close":411.05,"volume":85516500,"rsi_14":27.68,"sma_20":422.18,"sma_60":399.43,"sma_120":280.59},{"date":"2025-01-07","open":405.83,"high":414.33,"low":390.0,"close":394.36,"volume":75699500,"rsi_14":25.76,"sma_20":419.5,"sma_60":401.26,"sma_120":281.81},{"date":"2025-01-08","open":392.95,"high":402.5,"low":387.4,"close":394.94,"volume":73038800,"rsi_14":31.9,"sma_20":415.94,"sma_60":402.67,"sma_120":283.02},{"date":"2025-01-10","open":391.4,"high":399.28,"low":377.29,"close":394.74,"volume":62287300,"rsi_14":37.03,"sma_20":409.18,"sma_60":404.54,"sma_120":284.32},{"date":"2025-01-13","open":383.21,"high":403.79,"low":380.07,"close":403.31,"volume":67580500,"rsi_14":49.68,"sma_20":404.1,"sma_60":406.71,"sma_120":285.59},{"date":"2025-01-14","open":414.34,"high":422.64,"low":394.54,"close":396.36,"volume":84565000,"rsi_14":63.19,"sma_20":400.57,"sma_60":408.83,"sma_120":286.84},{"date":"2025-01-15","open":409.9,"high":429.8,"low":405.66,"close":428.22,"volume":81375500,"rsi_14":63.58,"sma_20":401.65,"sma_60":411.6,"sma_120":288.6},{"date":"2025-01-16","open":423.49,"high":424.0,"low":409.13,"close":413.82,"volume":68335200,"rsi_14":51.75,"sma_20":402.65,"sma_60":413.49,"sma_120":290.22},{"date":"2025-01-17","open":421.5,"high":439.74,"low":419.75,"close":426.5,"volume":94991400,"rsi_14":71.36,"sma_20":407.37,"sma_60":415.99,"sma_120":291.94},{"date":"2025-01-21","open":432.64,"high":433.2,"low":406.31,"close":424.07,"volume":87320900,"rsi_14":68.89,"sma_20":408.74,"sma_60":418.19,"sma_120":293.54},{"date":"2025-01-22","open":416.81,"high":428.0,"low":414.59,"close":415.11,"volume":60963300,"rsi_14":61.86,"sma_20":409.14,"sma_60":419.72,"sma_120":295.14},{"date":"2025-01-23","open":416.06,"high":420.73,"low":408.95,"close":412.38,"volume":50690600,"rsi_14":55.67,"sma_20":410.94,"sma_60":420.49,"sma_120":296.65},{"date":"2025-01-24","open":414.45,"high":418.88,"low":405.78,"close":406.58,"volume":56427100,"rsi_14":56.48,"sma_20":412.11,"sma_60":421.05,"sma_120":298.23},{"date":"2025-01-27","open":394.8,"high":406.69,"low":389.0,"close":397.15,"volume":58125500,"rsi_14":22.47,"sma_20":412.23,"sma_60":420.98,"sma_120":299.81},{"date":"2025-01-28","open":396.91,"high":400.59,"low":386.5,"close":398.09,"volume":48910700,"rsi_14":31.7,"sma_20":412.09,"sma_60":420.47,"sma_120":301.47},{"date":"2025-01-29","open":395.21,"high":398.59,"low":384.48,"close":389.1,"volume":68033600,"rsi_14":2.39,"sma_20":411.46,"sma_60":419.55,"sma_120":303.04},{"date":"2025-01-30","open":410.78,"high":412.5,"low":384.41,"close":400.28,"volume":98092900,"rsi_14":25.23,"sma_20":409.7,"sma_60":418.46,"sma_120":304.77},{"date":"2025-01-31","open":401.53,"high":419.99,"low":401.34,"close":404.6,"volume":83283600,"rsi_14":37.89,"sma_20":407.85,"sma_60":416.89,"sma_120":306.49},{"date":"2025-02-03","open":386.68,"high":389.17,"low":374.36,"close":383.68,"volume":93732100,"rsi_14":26.7,"sma_20":405.24,"sma_60":414.31,"sma_120":308.02},{"date":"2025-02-04","open":382.63,"high":394.0,"low":381.4,"close":392.21,"volume":57072200,"rsi_14":38.83,"sma_20":401.51,"sma_60":411.91,"sma_120":309.64},{"date":"2025-02-05","open":387.51,"high":388.39,"low":375.53,"close":378.17,"volume":57223300,"rsi_14":36.23,"sma_20":398.07,"sma_60":410.15,"sma_120":311.06},{"date":"2025-02-06","open":373.03,"high":375.4,"low":363.18,"close":374.32,"volume":77918200,"rsi_14":33.45,"sma_20":394.32,"sma_60":408.4,"sma_120":312.5},{"date":"2025-02-07","open":370.19,"high":380.55,"low":360.34,"close":361.62,"volume":70298300,"rsi_14":31.81,"sma_20":390.17,"sma_60":406.47,"sma_120":313.73},{"date":"2025-02-10","open":356.21,"high":362.7,"low":350.51,"close":350.73,"volume":77514900,"rsi_14":17.08,"sma_20":385.6,"sma_60":403.46,"sma_120":314.85},{"date":"2025-02-11","open":345.8,"high":349.37,"low":325.1,"close":328.5,"volume":118543400,"rsi_14":9.16,"sma_20":379.8,"sma_60":399.51,"sma_120":315.74},{"date":"2025-02-12","open":329.94,"high":346.4,"low":329.12,"close":336.51,"volume":105382700,"rsi_14":20.61,"sma_20":373.69,"sma_60":395.83,"sma_120":316.7},{"date":"2025-02-13","open":345.0,"high":358.69,"low":342.85,"close":355.94,"volume":89441500,"rsi_14":30.1,"sma_20":368.85,"sma_60":393.22,"sma_120":317.8},{"date":"2025-02-14","open":360.62,"high":362.0,"low":347.5,"close":355.84,"volume":68277300,"rsi_14":35.54,"sma_20":364.19,"sma_60":391.4,"sma_120":319.01},{"date":"2025-02-18","open":355.01,"high":359.1,"low":350.02,"close":354.11,"volume":51631700,"rsi_14":36.54,"sma_20":360.27,"sma_60":390.18,"sma_120":320.13},{"date":"2025-02-19","open":354.0,"high":367.34,"low":353.67,"close":360.56,"volume":67094400,"rsi_14":49.23,"sma_20":357.21,"sma_60":388.93,"sma_120":321.36},{"date":"2025-02-20","open":361.51,"high":362.3,"low":348.0,"close":354.4,"volume":45965400,"rsi_14":52.86,"sma_20":354.44,"sma_60":387.15,"sma_120":322.57},{"date":"2025-02-21","open":353.44,"high":354.98,"low":334.42,"close":337.8,"volume":74058600,"rsi_14":57.95,"sma_20":351.43,"sma_60":385.26,"sma_120":323.67},{"date":"2025-02-24","open":338.14,"high":342.4,"low":324.7,"close":330.53,"volume":76052300,"rsi_14":44.82,"sma_20":348.05,"sma_60":383.25,"sma_120":324.7},{"date":"2025-02-25","open":327.02,"high":328.89,"low":297.25,"close":302.8,"volume":134228800,"rsi_14":9.77,"sma_20":344.1,"sma_60":380.64,"sma_120":325.44},{"date":"2025-02-26","open":303.71,"high":309.0,"low":288.04,"close":290.8,"volume":100118300,"rsi_14":8.28,"sma_20":339.81,"sma_60":377.23,"sma_120":326.11},{"date":"2025-02-27","open":291.16,"high":297.23,"low":280.88,"close":281.95,"volume":101748200,"rsi_14":7.58,"sma_20":335.2,"sma_60":373.45,"sma_120":326.63},{"date":"2025-02-28","open":279.5,"high":293.88,"low":273.6,"close":292.98,"volume":115697000,"rsi_14":12.3,"sma_20":329.32,"sma_60":369.29,"sma_120":327.15},{"date":"2025-03-03","open":300.34,"high":303.94,"low":277.3,"close":284.65,"volume":115551400,"rsi_14":12.01,"sma_20":322.62,"sma_60":364.88,"sma_120":327.77},{"date":"2025-03-04","open":270.93,"high":284.35,"low":261.84,"close":272.04,"volume":126706600,"rsi_14":12.56,"sma_20":314.95,"sma_60":360.16,"sma_120":328.23},{"date":"2025-03-05","open":272.92,"high":279.55,"low":267.71,"close":279.1,"volume":94042900,"rsi_14":20.65,"sma_20":306.78,"sma_60":355.17,"sma_120":328.67},{"date":"2025-03-06","open":272.06,"high":272.65,"low":260.02,"close":263.45,"volume":98451600,"rsi_14":23.95,"sma_20":298.16,"sma_60":350.22,"sma_120":328.97},{"date":"2025-03-07","open":259.32,"high":266.25,"low":250.73,"close":262.67,"volume":102369600,"rsi_14":28.13,"sma_20":289.85,"sma_60":345.2,"sma_120":329.24},{"date":"2025-03-10","open":252.54,"high":253.37,"low":220.0,"close":222.15,"volume":189076900,"rsi_14":18.85,"sma_20":280.68,"sma_60":339.63,"sma_120":329.18},{"date":"2025-03-11","open":225.31,"high":237.06,"low":217.02,"close":230.58,"volume":174896400,"rsi_14":16.59,"sma_20":271.65,"sma_60":333.78,"sma_120":329.21},{"date":"2025-03-12","open":247.22,"high":251.84,"low":241.1,"close":248.09,"volume":142215700,"rsi_14":32.18,"sma_20":265.9,"sma_60":328.51,"sma_120":329.38},{"date":"2025-03-13","open":248.13,"high":248.29,"low":232.6,"close":240.68,"volume":114813500,"rsi_14":33.89,"sma_20":261.7,"sma_60":323.53,"sma_120":329.49},{"date":"2025-03-14","open":247.31,"high":251.58,"low":240.73,"close":249.98,"volume":100242300,"rsi_14":35.38,"sma_20":257.49,"sma_60":318.55,"sma_120":329.54},{"date":"2025-03-17","open":245.06,"high":245.4,"low":232.8,"close":238.01,"volume":111900600,"rsi_14":36.74,"sma_20":253.01,"sma_60":313.27,"sma_120":329.54},{"date":"2025-03-18","open":228.16,"high":230.1,"low":222.28,"close":225.31,"volume":111477600,"rsi_14":32.68,"sma_20":248.34,"sma_60":307.86,"sma_120":329.33},{"date":"2025-03-19","open":231.61,"high":241.41,"low":229.2,"close":235.86,"volume":111993800,"rsi_14":58.8,"sma_20":243.84,"sma_60":302.61,"sma_120":329.18},{"date":"2025-03-20","open":233.35,"high":238.0,"low":230.05,"close":236.26,"volume":99028300,"rsi_14":54.07,"sma_20":240.32,"sma_60":297.64,"sma_120":329.0},{"date":"2025-03-21","open":234.99,"high":249.52,"low":234.55,"close":248.71,"volume":132728700,"rsi_14":50.48,"sma_20":238.26,"sma_60":293.18,"sma_120":328.96},{"date":"2025-03-24","open":258.08,"high":278.64,"low":256.33,"close":278.39,"volume":169079900,"rsi_14":71.66,"sma_20":240.37,"sma_60":289.7,"sma_120":329.11},{"date":"2025-03-25","open":283.6,"high":288.2,"low":271.28,"close":288.14,"volume":150361500,"rsi_14":71.81,"sma_20":246.07,"sma_60":287.27,"sma_120":329.33},{"date":"2025-03-26","open":282.66,"high":284.9,"low":266.51,"close":272.06,"volume":153629800,"rsi_14":68.58,"sma_20":250.14,"sma_60":285.29,"sma_120":329.45},{"date":"2025-03-27","open":272.48,"high":291.85,"low":271.82,"close":273.13,"volume":162572100,"rsi_14":79.89,"sma_20":252.96,"sma_60":283.29,"sma_120":329.65},{"date":"2025-03-28","open":275.58,"high":276.1,"low":260.57,"close":263.55,"volume":123809400,"rsi_14":67.52,"sma_20":255.26,"sma_60":280.69,"sma_120":329.84},{"date":"2025-03-31","open":249.31,"high":260.56,"low":243.36,"close":259.16,"volume":134008900,"rsi_14":63.8,"sma_20":257.0,"sma_60":277.54,"sma_120":329.91},{"date":"2025-04-01","open":263.8,"high":277.45,"low":259.25,"close":268.46,"volume":146486900,"rsi_14":62.37,"sma_20":260.21,"sma_60":274.5,"sma_120":330.14},{"date":"2025-04-02","open":254.6,"high":284.99,"low":251.27,"close":282.76,"volume":212787800,"rsi_14":53.39,"sma_20":264.72,"sma_60":271.78,"sma_120":330.46},{"date":"2025-04-03","open":265.29,"high":276.3,"low":261.51,"close":267.28,"volume":136174300,"rsi_14":35.14,"sma_20":268.61,"sma_60":269.03,"sma_120":330.68},{"date":"2025-04-04","open":255.38,"high":261.0,"low":236.0,"close":239.43,"volume":181229400,"rsi_14":30.1,"sma_20":269.7,"sma_60":265.94,"sma_120":330.69},{"date":"2025-04-07","open":223.78,"high":252.0,"low":214.25,"close":233.29,"volume":183453800,"rsi_14":27.11,"sma_20":266.98,"sma_60":262.68,"sma_120":330.82},{"date":"2025-04-08","open":245.0,"high":250.44,"low":217.8,"close":221.86,"volume":171603500,"rsi_14":26.55,"sma_20":261.41,"sma_60":259.71,"sma_120":330.84},{"date":"2025-04-09","open":224.69,"high":274.69,"low":223.88,"close":272.2,"volume":219433400,"rsi_14":54.84,"sma_20":258.1,"sma_60":258.05,"sma_120":331.28},{"date":"2025-04-10","open":260.0,"high":262.49,"low":239.33,"close":252.4,"volume":181722600,"rsi_14":44.48,"sma_20":257.08,"sma_60":257.25,"sma_120":331.54},{"date":"2025-04-11","open":251.84,"high":257.74,"low":241.36,"close":252.31,"volume":128948100,"rsi_14":38.39,"sma_20":255.48,"sma_60":256.08,"sma_120":331.8},{"date":"2025-04-14","open":258.36,"high":261.8,"low":245.93,"close":252.35,"volume":100135200,"rsi_14":43.55,"sma_20":254.57,"sma_60":254.86,"sma_120":332.06},{"date":"2025-04-15","open":249.91,"high":258.75,"low":247.54,"close":254.11,"volume":79594300,"rsi_14":58.19,"sma_20":253.52,"sma_60":254.02,"sma_120":332.35},{"date":"2025-04-16","open":247.61,"high":251.97,"low":233.89,"close":241.55,"volume":112378700,"rsi_14":54.3,"sma_20":250.74,"sma_60":253.1,"sma_120":332.55},{"date":"2025-04-17","open":243.47,"high":244.34,"low":237.68,"close":241.37,"volume":83404800,"rsi_14":61.51,"sma_20":247.38,"sma_60":252.1,"sma_120":332.78},{"date":"2025-04-21","open":230.26,"high":232.21,"low":222.79,"close":227.5,"volume":97768000,"rsi_14":3.73,"sma_20":245.49,"sma_60":251.15,"sma_120":332.51},{"date":"2025-04-22","open":230.96,"high":242.79,"low":229.85,"close":237.97,"volume":120858500,"rsi_14":31.49,"sma_20":245.36,"sma_60":251.09,"sma_120":332.25},{"date":"2025-04-23","open":254.86,"high":259.45,"low":244.43,"close":250.74,"volume":150381900,"rsi_14":48.48,"sma_20":248.25,"sma_60":251.76,"sma_120":332.15},{"date":"2025-04-24","open":250.5,"high":259.54,"low":249.2,"close":259.51,"volume":94464200,"rsi_14":55.93,"sma_20":246.98,"sma_60":252.14,"sma_120":332.15},{"date":"2025-04-25","open":261.69,"high":286.85,"low":259.63,"close":284.95,"volume":167560700,"rsi_14":68.34,"sma_20":250.24,"sma_60":253.62,"sma_120":332.38},{"date":"2025-04-28","open":288.98,"high":294.86,"low":272.42,"close":285.88,"volume":151731800,"rsi_14":80.6,"sma_20":253.59,"sma_60":254.82,"sma_120":332.68},{"date":"2025-04-29","open":285.5,"high":293.32,"low":279.47,"close":292.03,"volume":108906600,"rsi_14":82.31,"sma_20":257.56,"sma_60":256.62,"sma_120":333.04},{"date":"2025-04-30","open":279.9,"high":284.45,"low":270.78,"close":282.16,"volume":128961100,"rsi_14":86.73,"sma_20":260.37,"sma_60":258.51,"sma_120":333.36},{"date":"2025-05-01","open":280.01,"high":290.87,"low":279.81,"close":280.52,"volume":99659000,"rsi_14":82.45,"sma_20":264.26,"sma_60":260.0,"sma_120":333.61},{"date":"2025-05-02","open":284.9,"high":294.78,"low":279.81,"close":287.21,"volume":114454700,"rsi_14":80.65,"sma_20":268.85,"sma_60":261.7,"sma_120":333.6},{"date":"2025-05-05","open":284.57,"high":284.85,"low":274.4,"close":280.26,"volume":94618900,"rsi_14":67.99,"sma_20":274.12,"sma_60":262.75,"sma_120":333.46},{"date":"2025-05-06","open":273.11,"high":277.73,"low":271.35,"close":275.35,"volume":76715800,"rsi_14":37.08,"sma_20":275.99,"sma_60":262.7,"sma_120":333.07},{"date":"2025-05-07","open":276.88,"high":277.92,"low":271.0,"close":276.22,"volume":71592600,"rsi_14":36.97,"sma_20":279.14,"sma_60":262.45,"sma_120":332.46},{"date":"2025-05-08","open":279.63,"high":289.8,"low":279.41,"close":284.82,"volume":97539400,"rsi_14":40.88,"sma_20":282.94,"sma_60":262.68,"sma_120":332.1},{"date":"2025-05-09","open":290.21,"high":307.04,"low":290.0,"close":298.26,"volume":132387800,"rsi_14":68.68,"sma_20":284.27,"sma_60":263.52,"sma_120":331.83},{"date":"2025-05-12","open":321.99,"high":322.21,"low":311.5,"close":318.38,"volume":112826700,"rsi_14":80.74,"sma_20":287.52,"sma_60":265.34,"sma_120":331.89},{"date":"2025-05-13","open":320.0,"high":337.59,"low":316.8,"close":334.07,"volume":136992600,"rsi_14":83.2,"sma_20":291.73,"sma_60":267.84,"sma_120":332.0},{"date":"2025-05-14","open":342.5,"high":350.0,"low":337.0,"close":347.68,"volume":136997300,"rsi_14":93.64,"sma_20":298.28,"sma_60":270.48,"sma_120":332.07},{"date":"2025-05-15","open":340.34,"high":346.14,"low":334.72,"close":342.82,"volume":97882600,"rsi_14":93.7,"sma_20":304.51,"sma_60":272.48,"sma_120":332.05},{"date":"2025-05-16","open":346.24,"high":351.62,"low":342.33,"close":349.98,"volume":95895700,"rsi_14":94.18,"sma_20":310.78,"sma_60":275.24,"sma_120":332.11},{"date":"2025-05-19","open":336.3,"high":343.0,"low":333.37,"close":342.09,"volume":88869900,"rsi_14":84.6,"sma_20":316.97,"sma_60":278.66,"sma_120":332.13},{"date":"2025-05-20","open":347.87,"high":354.99,"low":341.63,"close":343.82,"volume":131715500,"rsi_14":82.06,"sma_20":323.81,"sma_60":282.35,"sma_120":332.06},{"date":"2025-05-21","open":344.43,"high":347.35,"low":332.2,"close":334.62,"volume":102354800,"rsi_14":63.5,"sma_20":329.65,"sma_60":286.1,"sma_120":332.03},{"date":"2025-05-22","open":331.9,"high":347.27,"low":331.39,"close":341.04,"volume":97113400,"rsi_14":56.85,"sma_20":335.28,"sma_60":288.4,"sma_120":332.05},{"date":"2025-05-23","open":337.92,"high":343.18,"low":333.21,"close":339.34,"volume":84654800,"rsi_14":39.3,"sma_20":339.38,"sma_60":291.3,"sma_120":332.11},{"date":"2025-05-27","open":347.35,"high":363.79,"low":347.32,"close":362.89,"volume":120146400,"rsi_14":67.41,"sma_20":343.84,"sma_60":294.98,"sma_120":332.25},{"date":"2025-05-28","open":364.84,"high":365.0,"low":355.91,"close":356.9,"volume":91404300,"rsi_14":56.13,"sma_20":346.12,"sma_60":298.47,"sma_120":332.25},{"date":"2025-05-29","open":365.29,"high":367.71,"low":356.0,"close":358.43,"volume":88087800,"rsi_14":66.3,"sma_20":347.19,"sma_60":301.95,"sma_120":332.31},{"date":"2025-05-30","open":355.52,"high":363.68,"low":345.29,"close":346.46,"volume":123474900,"rsi_14":52.19,"sma_20":347.56,"sma_60":305.44,"sma_120":332.22},{"date":"2025-06-02","open":343.5,"high":348.02,"low":333.33,"close":342.69,"volume":81873800,"rsi_14":57.35,"sma_20":346.83,"sma_60":308.82,"sma_120":331.99},{"date":"2025-06-03","open":346.6,"high":355.4,"low":343.04,"close":344.27,"volume":99324500,"rsi_14":53.22,"sma_20":347.05,"sma_60":312.71,"sma_120":331.62},{"date":"2025-06-04","open":345.1,"high":345.6,"low":327.33,"close":332.05,"volume":98912100,"rsi_14":43.99,"sma_20":345.87,"sma_60":315.85,"sma_120":331.14},{"date":"2025-06-05","open":322.49,"high":324.55,"low":273.21,"close":284.7,"volume":287499800,"rsi_14":3.68,"sma_20":340.88,"sma_60":316.98,"sma_120":330.17},{"date":"2025-06-06","open":298.83,"high":305.5,"low":291.14,"close":295.14,"volume":164747700,"rsi_14":15.25,"sma_20":336.29,"sma_60":318.17,"sma_120":329.09},{"date":"2025-06-09","open":285.96,"high":309.83,"low":281.85,"close":308.58,"volume":140908900,"rsi_14":25.27,"sma_20":333.21,"sma_60":318.96,"sma_120":328.17},{"date":"2025-06-10","open":314.94,"high":327.83,"low":310.67,"close":326.09,"volume":151256500,"rsi_14":40.42,"sma_20":329.53,"sma_60":320.3,"sma_120":327.26},{"date":"2025-06-11","open":334.4,"high":335.5,"low":322.5,"close":326.43,"volume":122611400,"rsi_14":42.1,"sma_20":326.48,"sma_60":321.44,"sma_120":326.12},{"date":"2025-06-12","open":323.08,"high":332.56,"low":316.86,"close":319.11,"volume":105127500,"rsi_14":38.42,"sma_20":322.55,"sma_60":322.67,"sma_120":324.78},{"date":"2025-06-13","open":313.97,"high":332.99,"low":313.3,"close":325.31,"volume":128964300,"rsi_14":46.72,"sma_20":320.44,"sma_60":324.17,"sma_120":323.82},{"date":"2025-06-16","open":331.29,"high":332.05,"low":326.41,"close":329.13,"volume":83925900,"rsi_14":87.61,"sma_20":319.08,"sma_60":325.56,"sma_120":322.93},{"date":"2025-06-17","open":326.09,"high":327.26,"low":314.74,"close":316.35,"volume":88282700,"rsi_14":67.27,"sma_20":316.29,"sma_60":326.77,"sma_120":322.06},{"date":"2025-06-18","open":317.31,"high":329.32,"low":315.45,"close":322.05,"volume":95137700,"rsi_14":62.55,"sma_20":315.29,"sma_60":328.32,"sma_120":321.15},{"date":"2025-06-20","open":327.95,"high":332.36,"low":317.78,"close":322.16,"volume":108688000,"rsi_14":44.58,"sma_20":319.03,"sma_60":329.86,"sma_120":319.98},{"date":"2025-06-23","open":327.54,"high":357.54,"low":327.48,"close":348.68,"volume":190716800,"rsi_14":67.81,"sma_20":324.39,"sma_60":331.98,"sma_120":319.11},{"date":"2025-06-24","open":356.17,"high":356.26,"low":340.44,"close":340.47,"volume":114736200,"rsi_14":66.86,"sma_20":327.58,"sma_60":333.39,"sma_120":318.35},{"date":"2025-06-25","open":342.7,"high":343.0,"low":320.4,"close":327.55,"volume":119845100,"rsi_14":51.6,"sma_20":327.72,"sma_60":333.7,"sma_120":317.6},{"date":"2025-06-26","open":324.61,"high":331.05,"low":323.61,"close":325.78,"volume":80440900,"rsi_14":47.54,"sma_20":327.69,"sma_60":333.56,"sma_120":316.95},{"date":"2025-06-27","open":324.51,"high":329.34,"low":317.5,"close":323.63,"volume":89067000,"rsi_14":56.34,"sma_20":327.88,"sma_60":333.02,"sma_120":316.48},{"date":"2025-06-30","open":319.9,"high":325.58,"low":316.6,"close":317.66,"volume":76695100,"rsi_14":46.19,"sma_20":327.73,"sma_60":332.2,"sma_120":315.71},{"date":"2025-07-01","open":298.46,"high":305.89,"low":293.21,"close":300.71,"volume":145085700,"rsi_14":35.6,"sma_20":325.92,"sma_60":330.96,"sma_120":314.79},{"date":"2025-07-02","open":312.63,"high":316.83,"low":303.82,"close":315.65,"volume":119483700,"rsi_14":23.75,"sma_20":324.47,"sma_60":329.7,"sma_120":314.13},{"date":"2025-07-03","open":317.99,"high":318.45,"low":312.76,"close":315.35,"volume":58042300,"rsi_14":27.16,"sma_20":324.1,"sma_60":328.78,"sma_120":313.47},{"date":"2025-07-07","open":291.37,"high":296.15,"low":288.77,"close":293.94,"volume":131177900,"rsi_14":23.53,"sma_20":322.35,"sma_60":327.63,"sma_120":312.63},{"date":"2025-07-08","open":297.0,"high":304.05,"low":294.35,"close":297.81,"volume":103246700,"rsi_14":28.68,"sma_20":318.4,"sma_60":326.23,"sma_120":311.75},{"date":"2025-07-09","open":297.55,"high":300.15,"low":293.55,"close":295.88,"volume":75586800,"rsi_14":28.77,"sma_20":313.63,"sma_60":324.79,"sma_120":310.91},{"date":"2025-07-10","open":300.05,"high":310.48,"low":300.0,"close":309.87,"volume":104365300,"rsi_14":44.69,"sma_20":310.51,"sma_60":323.18,"sma_120":309.93},{"date":"2025-07-11","open":307.89,"high":314.09,"low":305.65,"close":313.51,"volume":79236400,"rsi_14":60.65,"sma_20":309.01,"sma_60":321.57,"sma_120":309.09},{"date":"2025-07-14","open":317.73,"high":322.6,"low":312.67,"close":316.9,"volume":78043400,"rsi_14":51.29,"sma_20":308.06,"sma_60":320.16,"sma_120":308.18},{"date":"2025-07-15","open":319.68,"high":321.2,"low":310.5,"close":310.78,"volume":77556300,"rsi_14":45.8,"sma_20":307.38,"sma_60":318.87,"sma_120":307.24},{"date":"2025-07-16","open":312.8,"high":323.5,"low":312.62,"close":321.67,"volume":97284800,"rsi_14":81.63,"sma_20":308.09,"sma_60":317.92,"sma_120":306.46},{"date":"2025-07-17","open":323.15,"high":324.34,"low":317.06,"close":319.41,"volume":73922900,"rsi_14":75.58,"sma_20":309.32,"sma_60":317.16,"sma_120":305.68},{"date":"2025-07-18","open":321.66,"high":330.9,"low":321.42,"close":329.65,"volume":94255000,"rsi_14":83.42,"sma_20":310.23,"sma_60":316.7,"sma_120":305.04},{"date":"2025-07-21","open":334.4,"high":338.0,"low":326.88,"close":328.49,"volume":75768800,"rsi_14":74.69,"sma_20":314.4,"sma_60":318.12,"sma_120":304.47},{"date":"2025-07-22","open":329.74,"high":335.41,"low":321.55,"close":332.11,"volume":77370400,"rsi_14":74.68,"sma_20":317.83,"sma_60":319.36,"sma_120":303.92},{"date":"2025-07-23","open":330.9,"high":336.2,"low":328.67,"close":332.56,"volume":92553800,"rsi_14":72.54,"sma_20":321.49,"sma_60":320.16,"sma_120":303.45},{"date":"2025-07-24","open":310.0,"high":310.15,"low":300.41,"close":305.3,"volume":156966000,"rsi_14":45.1,"sma_20":321.27,"sma_60":319.81,"sma_120":302.66},{"date":"2025-07-25","open":308.74,"high":323.63,"low":308.01,"close":316.06,"volume":148227000,"rsi_14":44.97,"sma_20":321.17,"sma_60":319.29,"sma_120":301.92},{"date":"2025-07-28","open":318.45,"high":330.49,"low":315.69,"close":325.59,"volume":112673800,"rsi_14":54.9,"sma_20":322.16,"sma_60":319.33,"sma_120":301.43},{"date":"2025-07-29","open":325.55,"high":326.25,"low":318.25,"close":321.2,"volume":87358900,"rsi_14":42.61,"sma_20":322.68,"sma_60":319.27,"sma_120":300.84},{"date":"2025-07-30","open":322.18,"high":324.45,"low":311.62,"close":319.04,"volume":83931900,"rsi_14":41.88,"sma_20":323.07,"sma_60":319.03,"sma_120":300.35},{"date":"2025-07-31","open":319.61,"high":321.37,"low":306.1,"close":308.27,"volume":85270900,"rsi_14":31.75,"sma_20":322.38,"sma_60":318.73,"sma_120":299.8},{"date":"2025-08-01","open":306.21,"high":309.31,"low":297.82,"close":302.63,"volume":89121400,"rsi_14":28.78,"sma_20":320.48,"sma_60":318.27,"sma_120":299.31},{"date":"2025-08-04","open":309.08,"high":312.12,"low":303.0,"close":309.26,"volume":78683900,"rsi_14":53.97,"sma_20":318.16,"sma_60":317.73,"sma_120":298.96},{"date":"2025-08-05","open":308.95,"high":312.45,"low":305.5,"close":308.72,"volume":57961300,"rsi_14":40.75,"sma_20":316.03,"sma_60":316.85,"sma_120":298.8},{"date":"2025-08-06","open":307.89,"high":320.47,"low":306.93,"close":319.91,"volume":78523600,"rsi_14":43.13,"sma_20":314.23,"sma_60":315.84,"sma_120":298.66},{"date":"2025-08-07","open":319.79,"high":322.4,"low":316.16,"close":322.27,"volume":66658700,"rsi_14":51.36,"sma_20":314.45,"sma_60":315.41,"sma_120":298.38},{"date":"2025-08-08","open":321.43,"high":335.15,"low":320.98,"close":329.65,"volume":91200300,"rsi_14":61.92,"sma_20":316.65,"sma_60":315.45,"sma_120":298.16},{"date":"2025-08-11","open":335.0,"high":346.64,"low":334.15,"close":339.03,"volume":105320200,"rsi_14":85.67,"sma_20":318.0,"sma_60":315.96,"sma_120":298.03},{"date":"2025-08-12","open":345.0,"high":345.26,"low":332.94,"close":340.84,"volume":80522100,"rsi_14":98.63,"sma_20":319.96,"sma_60":316.74,"sma_120":297.87},{"date":"2025-08-13","open":341.5,"high":348.98,"low":338.2,"close":339.38,"volume":67838900,"rsi_14":94.14,"sma_20":322.0,"sma_60":318.02,"sma_120":297.74},{"date":"2025-08-14","open":335.76,"high":340.47,"low":330.4,"close":335.58,"volume":75000700,"rsi_14":85.93,"sma_20":324.73,"sma_60":318.69,"sma_120":297.73},{"date":"2025-08-15","open":337.66,"high":339.3,"low":327.02,"close":330.56,"volume":74319800,"rsi_14":67.06,"sma_20":327.52,"sma_60":319.2,"sma_120":297.73},{"date":"2025-08-18","open":329.62,"high":336.27,"low":329.59,"close":335.16,"volume":56956600,"rsi_14":69.27,"sma_20":330.11,"sma_60":320.57,"sma_120":298.0},{"date":"2025-08-19","open":335.79,"high":340.55,"low":327.85,"close":329.31,"volume":75956000,"rsi_14":49.47,"sma_20":332.17,"sma_60":321.62,"sma_120":298.32},{"date":"2025-08-20","open":329.22,"high":331.37,"low":314.6,"close":323.9,"volume":77481800,"rsi_14":22.93,"sma_20":332.57,"sma_60":322.55,"sma_120":298.67},{"date":"2025-08-21","open":322.08,"high":324.9,"low":318.68,"close":320.11,"volume":55744400,"rsi_14":15.37,"sma_20":332.35,"sma_60":322.89,"sma_120":298.89},{"date":"2025-08-22","open":321.66,"high":340.25,"low":319.69,"close":340.01,"volume":94016300,"rsi_14":50.65,"sma_20":333.39,"sma_60":323.78,"sma_120":299.35},{"date":"2025-08-25","open":338.9,"high":349.53,"low":335.03,"close":346.6,"volume":86670000,"rsi_14":60.77,"sma_20":334.14,"sma_60":324.77,"sma_120":299.98},{"date":"2025-08-26","open":344.93,"high":351.9,"low":343.72,"close":351.67,"volume":76651600,"rsi_14":70.61,"sma_20":335.23,"sma_60":326.13,"sma_120":300.58},{"date":"2025-08-27","open":351.94,"high":355.39,"low":349.16,"close":349.6,"volume":65519000,"rsi_14":64.83,"sma_20":336.25,"sma_60":327.06,"sma_120":301.3},{"date":"2025-08-28","open":350.91,"high":353.55,"low":340.26,"close":345.98,"volume":67903200,"rsi_14":67.94,"sma_20":337.29,"sma_60":327.95,"sma_120":301.99},{"date":"2025-08-29","open":347.23,"high":348.75,"low":331.7,"close":333.87,"volume":81145700,"rsi_14":59.38,"sma_20":337.62,"sma_60":328.09,"sma_120":302.92},{"date":"2025-09-02","open":328.23,"high":333.33,"low":325.6,"close":329.36,"volume":58392000,"rsi_14":58.59,"sma_20":337.04,"sma_60":328.12,"sma_120":303.75},{"date":"2025-09-03","open":335.2,"high":343.33,"low":328.51,"close":334.09,"volume":88733300,"rsi_14":42.35,"sma_20":337.52,"sma_60":328.18,"sma_120":304.46},{"date":"2025-09-04","open":336.15,"high":338.89,"low":331.48,"close":338.53,"volume":60711000,"rsi_14":38.96,"sma_20":338.98,"sma_60":328.38,"sma_120":305.28},{"date":"2025-09-05","open":348.0,"high":355.87,"low":344.68,"close":350.84,"volume":108989800,"rsi_14":49.05,"sma_20":342.06,"sma_60":329.9,"sma_120":306.12},{"date":"2025-09-08","open":354.64,"high":358.44,"low":344.84,"close":346.4,"volume":75208300,"rsi_14":46.53,"sma_20":342.69,"sma_60":330.91,"sma_120":307.02},{"date":"2025-09-09","open":348.44,"high":350.77,"low":343.82,"close":346.97,"volume":53816000,"rsi_14":51.15,"sma_20":342.73,"sma_60":331.62,"sma_120":308.04},{"date":"2025-09-10","open":350.55,"high":356.33,"low":346.07,"close":347.79,"volume":72121700,"rsi_14":71.87,"sma_20":342.34,"sma_60":332.51,"sma_120":308.97},{"date":"2025-09-11","open":350.17,"high":368.99,"low":347.6,"close":368.81,"volume":103756000,"rsi_14":90.81,"sma_20":344.26,"sma_60":334.17,"sma_120":310.07},{"date":"2025-09-12","open":370.94,"high":396.69,"low":370.24,"close":395.94,"volume":168156400,"rsi_14":93.72,"sma_20":349.26,"sma_60":337.09,"sma_120":311.3},{"date":"2025-09-15","open":423.13,"high":425.7,"low":402.43,"close":410.04,"volume":163823700,"rsi_14":94.48,"sma_20":356.88,"sma_60":340.67,"sma_120":312.4},{"date":"2025-09-16","open":414.5,"high":423.25,"low":411.43,"close":421.62,"volume":104285700,"rsi_14":94.43,"sma_20":366.1,"sma_60":344.42,"sma_120":313.51},{"date":"2025-09-17","open":415.75,"high":428.31,"low":409.67,"close":425.86,"volume":106133500,"rsi_14":100.0,"sma_20":375.28,"sma_60":348.32,"sma_120":314.79},{"date":"2025-09-18","open":428.87,"high":432.22,"low":416.56,"close":416.85,"volume":90454500,"rsi_14":89.75,"sma_20":383.11,"sma_60":351.55,"sma_120":315.99},{"date":"2025-09-19","open":421.82,"high":429.47,"low":421.72,"close":426.07,"volume":93131000,"rsi_14":90.64,"sma_20":390.64,"sma_60":355.01,"sma_120":317.34},{"date":"2025-09-22","open":431.11,"high":444.98,"low":429.13,"close":434.21,"volume":97108800,"rsi_14":89.2,"sma_20":399.42,"sma_60":358.5,"sma_120":318.8},{"date":"2025-09-23","open":439.88,"high":440.97,"low":423.72,"close":425.85,"volume":83422700,"rsi_14":73.13,"sma_20":407.3,"sma_60":361.39,"sma_120":320.11},{"date":"2025-09-24","open":429.83,"high":444.21,"low":429.03,"close":442.79,"volume":93133600,"rsi_14":74.26,"sma_20":416.8,"sma_60":364.79,"sma_120":321.45},{"date":"2025-09-25","open":435.24,"high":435.35,"low":419.08,"close":423.39,"volume":96746400,"rsi_14":51.18,"sma_20":422.26,"sma_60":367.59,"sma_120":322.75},{"date":"2025-09-26","open":428.3,"high":440.47,"low":421.02,"close":440.4,"volume":101628200,"rsi_14":58.25,"sma_20":426.71,"sma_60":371.09,"sma_120":324.42},{"date":"2025-09-29","open":444.35,"high":450.98,"low":439.5,"close":443.21,"volume":79491500,"rsi_14":66.1,"sma_20":430.02,"sma_60":374.84,"sma_120":326.17},{"date":"2025-09-30","open":441.52,"high":445.0,"low":433.12,"close":444.72,"volume":74358000,"rsi_14":62.57,"sma_20":432.34,"sma_60":378.49,"sma_120":328.03},{"date":"2025-10-01","open":443.8,"high":462.29,"low":440.75,"close":459.46,"volume":98122300,"rsi_14":65.63,"sma_20":435.7,"sma_60":382.83,"sma_120":329.59},{"date":"2025-10-02","open":470.54,"high":470.75,"low":435.57,"close":436.0,"volume":137009000,"rsi_14":55.29,"sma_20":437.61,"sma_60":386.57,"sma_120":331.12},{"date":"2025-10-03","open":443.29,"high":446.77,"low":416.58,"close":429.83,"volume":133188200,"rsi_14":42.39,"sma_20":437.99,"sma_60":390.23,"sma_120":332.6},{"date":"2025-10-06","open":440.75,"high":453.55,"low":436.69,"close":453.25,"volume":85324900,"rsi_14":66.75,"sma_20":439.89,"sma_60":394.0,"sma_120":334.27},{"date":"2025-10-07","open":447.82,"high":452.68,"low":432.45,"close":433.09,"volume":102296100,"rsi_14":46.04,"sma_20":440.61,"sma_60":396.88,"sma_120":335.77},{"date":"2025-10-08","open":437.57,"high":441.33,"low":425.23,"close":438.69,"volume":71192100,"rsi_14":47.62,"sma_20":440.2,"sma_60":399.78,"sma_120":337.41},{"date":"2025-10-09","open":431.81,"high":436.35,"low":426.18,"close":435.54,"volume":69339900,"rsi_14":45.25,"sma_20":441.42,"sma_60":402.65,"sma_120":339.03},{"date":"2025-10-10","open":436.54,"high":443.13,"low":411.45,"close":413.49,"volume":112107900,"rsi_14":27.9,"sma_20":438.73,"sma_60":404.9,"sma_120":340.58},{"date":"2025-10-13","open":423.53,"high":436.89,"low":419.7,"close":435.9,"volume":79552800,"rsi_14":49.95,"sma_20":438.0,"sma_60":408.3,"sma_120":342.23},{"date":"2025-10-14","open":426.79,"high":434.2,"low":417.86,"close":429.24,"volume":72669400,"rsi_14":49.71,"sma_20":436.45,"sma_60":411.63,"sma_120":343.71},{"date":"2025-10-15","open":434.9,"high":440.51,"low":426.33,"close":435.15,"volume":71558200,"rsi_14":39.47,"sma_20":434.02,"sma_60":415.0,"sma_120":345.18},{"date":"2025-10-16","open":434.73,"high":439.35,"low":421.31,"close":428.75,"volume":77189900,"rsi_14":46.99,"sma_20":433.29,"sma_60":418.0,"sma_120":346.37},{"date":"2025-10-17","open":425.5,"high":441.46,"low":423.6,"close":439.31,"volume":89331600,"rsi_14":50.4,"sma_20":434.24,"sma_60":420.95,"sma_120":347.65},{"date":"2025-10-20","open":443.87,"high":449.8,"low":440.61,"close":447.43,"volume":63719000,"rsi_14":57.24,"sma_20":433.66,"sma_60":424.32,"sma_120":348.95},{"date":"2025-10-21","open":445.76,"high":449.3,"low":442.05,"close":442.6,"volume":54412200,"rsi_14":72.43,"sma_20":434.61,"sma_60":427.51,"sma_120":350.29},{"date":"2025-10-22","open":443.45,"high":445.54,"low":429.0,"close":438.97,"volume":84023500,"rsi_14":53.33,"sma_20":434.64,"sma_60":430.55,"sma_120":351.61},{"date":"2025-10-23","open":420.0,"high":449.4,"low":413.9,"close":448.98,"volume":126709800,"rsi_14":69.96,"sma_20":435.98,"sma_60":433.22,"sma_120":352.95},{"date":"2025-10-24","open":446.83,"high":451.68,"low":430.17,"close":433.72,"volume":94727800,"rsi_14":48.78,"sma_20":438.0,"sma_60":434.48,"sma_120":354.23},{"date":"2025-10-27","open":439.98,"high":460.16,"low":438.69,"close":452.42,"volume":105867500,"rsi_14":66.64,"sma_20":439.66,"sma_60":435.89,"sma_120":355.71},{"date":"2025-10-28","open":454.78,"high":467.0,"low":451.6,"close":460.55,"volume":80185700,"rsi_14":65.46,"sma_20":442.79,"sma_60":437.19,"sma_120":357.24},{"date":"2025-10-29","open":462.5,"high":465.7,"low":452.65,"close":461.51,"volume":67983500,"rsi_14":61.44,"sma_20":445.42,"sma_60":438.38,"sma_120":358.72},{"date":"2025-10-30","open":451.05,"high":455.06,"low":439.61,"close":440.1,"volume":72447900,"rsi_14":48.4,"sma_20":446.56,"sma_60":439.15,"sma_120":359.9},{"date":"2025-10-31","open":446.75,"high":458.0,"low":443.69,"close":456.56,"volume":83135800,"rsi_14":59.67,"sma_20":448.28,"sma_60":440.17,"sma_120":361.05},{"date":"2025-11-03","open":455.99,"high":474.07,"low":453.8,"close":468.37,"volume":84595200,"rsi_14":60.46,"sma_20":450.38,"sma_60":441.31,"sma_120":362.17},{"date":"2025-11-04","open":454.46,"high":460.22,"low":443.6,"close":444.26,"volume":87756600,"rsi_14":55.19,"sma_20":450.54,"sma_60":441.92,"sma_120":362.97},{"date":"2025-11-05","open":452.05,"high":466.33,"low":440.71,"close":462.07,"volume":85573000,"rsi_14":54.79,"sma_20":452.85,"sma_60":442.57,"sma_120":363.97},{"date":"2025-11-06","open":461.96,"high":467.45,"low":435.09,"close":445.91,"volume":109622900,"rsi_14":43.27,"sma_20":452.55,"sma_60":443.32,"sma_120":364.77},{"date":"2025-11-07","open":437.92,"high":439.36,"low":421.88,"close":429.52,"volume":103471500,"rsi_14":37.12,"sma_20":452.34,"sma_60":443.13,"sma_120":365.5},{"date":"2025-11-10","open":439.6,"high":449.67,"low":433.36,"close":445.23,"volume":76515900,"rsi_14":52.17,"sma_20":451.41,"sma_60":443.02,"sma_120":366.34},{"date":"2025-11-11","open":439.4,"high":442.49,"low":432.36,"close":439.62,"volume":60533200,"rsi_14":42.13,"sma_20":450.36,"sma_60":442.94,"sma_120":367.22},{"date":"2025-11-12","open":442.15,"high":442.33,"low":426.56,"close":430.6,"volume":58513500,"rsi_14":31.98,"sma_20":447.77,"sma_60":442.37,"sma_120":367.96},{"date":"2025-11-13","open":423.13,"high":424.5,"low":396.34,"close":401.99,"volume":118948000,"rsi_14":30.67,"sma_20":444.32,"sma_60":441.32,"sma_120":368.48},{"date":"2025-11-14","open":386.3,"high":412.19,"low":382.78,"close":404.35,"volume":105506700,"rsi_14":19.25,"sma_20":439.8,"sma_60":440.33,"sma_120":368.83},{"date":"2025-11-17","open":398.74,"high":423.96,"low":398.74,"close":408.92,"volume":102214300,"rsi_14":27.52,"sma_20":434.22,"sma_60":439.17,"sma_120":369.26},{"date":"2025-11-18","open":405.38,"high":408.9,"low":393.71,"close":401.25,"volume":80688600,"rsi_14":30.78,"sma_20":429.1,"sma_60":437.9,"sma_120":369.62},{"date":"2025-11-19","open":406.18,"high":411.78,"low":398.5,"close":403.99,"volume":72047700,"rsi_14":15.96,"sma_20":424.04,"sma_60":436.79,"sma_120":370.1},{"date":"2025-11-20","open":414.63,"high":428.94,"low":394.74,"close":395.23,"volume":113548800,"rsi_14":15.17,"sma_20":418.6,"sma_60":435.54,"sma_120":370.54},{"date":"2025-11-21","open":402.32,"high":402.8,"low":383.76,"close":391.09,"volume":100460600,"rsi_14":16.43,"sma_20":414.15,"sma_60":434.49,"sma_120":370.93},{"date":"2025-11-24","open":402.17,"high":421.72,"low":401.09,"close":417.78,"volume":96806400,"rsi_14":63.87,"sma_20":410.85,"sma_60":433.82,"sma_120":371.64},{"date":"2025-11-25","open":414.42,"high":420.48,"low":405.95,"close":419.4,"volume":71915600,"rsi_14":63.39,"sma_20":408.47,"sma_60":433.35,"sma_120":372.76},{"date":"2025-11-26","open":423.95,"high":426.94,"low":416.89,"close":426.58,"volume":63463000,"rsi_14":65.02,"sma_20":407.26,"sma_60":433.04,"sma_120":373.86},{"date":"2025-11-28","open":426.59,"high":432.93,"low":426.2,"close":430.17,"volume":36252900,"rsi_14":50.25,"sma_20":426.14,"sma_60":425.48,"sma_120":374.87},{"date":"2025-12-01","open":425.32,"high":433.66,"low":425.29,"close":430.14,"volume":57463600,"rsi_14":43.3,"sma_20":424.82,"sma_60":426.8,"sma_120":375.74},{"date":"2025-12-02","open":430.81,"high":436.8,"low":422.12,"close":429.24,"volume":69336600,"rsi_14":45.19,"sma_20":422.87,"sma_60":428.18,"sma_120":376.6},{"date":"2025-12-03","open":432.1,"high":447.92,"low":431.11,"close":446.74,"volume":87483000,"rsi_14":56.94,"sma_20":422.99,"sma_60":429.84,"sma_120":377.66},{"date":"2025-12-04","open":449.94,"high":454.63,"low":445.39,"close":454.53,"volume":71906500,"rsi_14":77.5,"sma_20":422.61,"sma_60":431.62,"sma_120":378.74},{"date":"2025-12-05","open":453.03,"high":458.87,"low":451.66,"close":455.0,"volume":56427500,"rsi_14":77.04,"sma_20":423.07,"sma_60":433.06,"sma_120":379.79},{"date":"2025-12-08","open":447.45,"high":449.75,"low":435.25,"close":439.58,"volume":69165800,"rsi_14":64.67,"sma_20":423.57,"sma_60":433.79,"sma_120":380.81},{"date":"2025-12-09","open":437.54,"high":452.39,"low":435.7,"close":445.17,"volume":62367400,"rsi_14":71.44,"sma_20":423.57,"sma_60":434.37,"sma_120":381.84},{"date":"2025-12-10","open":446.07,"high":456.88,"low":443.61,"close":451.45,"volume":63257500,"rsi_14":72.4,"sma_20":424.16,"sma_60":434.87,"sma_120":382.92},{"date":"2025-12-11","open":448.95,"high":449.27,"low":440.33,"close":446.89,"volume":55979500,"rsi_14":75.38,"sma_20":424.97,"sma_60":435.22,"sma_120":383.74},{"date":"2025-12-12","open":448.09,"high":463.01,"low":441.67,"close":458.96,"volume":95656700,"rsi_14":80.94,"sma_20":427.82,"sma_60":435.92,"sma_120":384.72},{"date":"2025-12-15","open":469.44,"high":481.77,"low":467.66,"close":475.31,"volume":114542200,"rsi_14":78.95,"sma_20":431.37,"sma_60":436.74,"sma_120":385.95},{"date":"2025-12-16","open":472.21,"high":491.5,"low":465.83,"close":489.88,"volume":107608100,"rsi_14":81.38,"sma_20":435.42,"sma_60":437.67,"sma_120":387.32},{"date":"2025-12-17","open":488.22,"high":495.28,"low":466.2,"close":467.26,"volume":106490400,"rsi_14":65.92,"sma_20":438.72,"sma_60":438.36,"sma_120":388.52},{"date":"2025-12-18","open":478.16,"high":490.86,"low":473.12,"close":483.37,"volume":95168400,"rsi_14":68.96,"sma_20":442.69,"sma_60":439.04,"sma_120":389.9},{"date":"2025-12-19","open":488.12,"high":490.49,"low":474.72,"close":481.2,"volume":103305400,"rsi_14":67.93,"sma_20":446.99,"sma_60":440.0,"sma_120":391.4},{"date":"2025-12-22","open":489.88,"high":498.83,"low":485.33,"close":488.73,"volume":86916100,"rsi_14":69.96,"sma_20":451.87,"sma_60":440.8,"sma_120":392.85},{"date":"2025-12-23","open":489.4,"high":491.97,"low":482.84,"close":485.56,"volume":58223600,"rsi_14":64.41,"sma_20":455.26,"sma_60":441.51,"sma_120":394.26},{"date":"2025-12-24","open":488.48,"high":490.9,"low":476.8,"close":485.4,"volume":41285400,"rsi_14":62.15,"sma_20":458.56,"sma_60":442.19,"sma_120":395.86},{"date":"2025-12-26","open":485.23,"high":489.09,"low":473.82,"close":475.19,"volume":58780700,"rsi_14":57.38,"sma_20":460.99,"sma_60":442.45,"sma_120":397.34},{"date":"2025-12-29","open":469.0,"high":469.4,"low":459.0,"close":459.64,"volume":66263000,"rsi_14":57.32,"sma_20":462.46,"sma_60":442.84,"sma_120":398.7},{"date":"2025-12-30","open":461.09,"high":463.12,"low":453.83,"close":454.43,"volume":59238500,"rsi_14":53.39,"sma_20":463.68,"sma_60":443.25,"sma_120":399.91},{"date":"2025-12-31","open":456.1,"high":456.55,"low":449.3,"close":449.72,"volume":49078000,"rsi_14":49.36,"sma_20":464.7,"sma_60":443.2,"sma_120":401.04},{"date":"2026-01-02","open":457.8,"high":458.34,"low":435.3,"close":438.07,"volume":85535400,"rsi_14":46.9,"sma_20":464.27,"sma_60":443.28,"sma_120":402.05},{"date":"2026-01-05","open":447.99,"high":457.55,"low":444.57,"close":451.67,"volume":67940800,"rsi_14":47.46,"sma_20":464.12,"sma_60":443.49,"sma_120":403.23},{"date":"2026-01-06","open":446.38,"high":448.25,"low":428.78,"close":432.96,"volume":89093800,"rsi_14":35.49,"sma_20":463.02,"sma_60":443.45,"sma_120":404.15},{"date":"2026-01-07","open":435.9,"high":438.37,"low":431.29,"close":431.41,"volume":59828800,"rsi_14":28.01,"sma_20":462.61,"sma_60":443.75,"sma_120":405.09},{"date":"2026-01-08","open":427.89,"high":436.89,"low":424.37,"close":435.8,"volume":57041100,"rsi_14":36.29,"sma_20":462.15,"sma_60":443.75,"sma_120":405.97},{"date":"2026-01-09","open":435.95,"high":449.05,"low":430.39,"close":445.01,"volume":67331500,"rsi_14":32.21,"sma_20":461.82,"sma_60":444.01,"sma_120":406.94},{"date":"2026-01-12","open":441.23,"high":454.3,"low":438.0,"close":448.96,"volume":61649600,"rsi_14":35.29,"sma_20":461.93,"sma_60":444.24,"sma_120":407.92},{"date":"2026-01-13","open":450.2,"high":451.81,"low":443.95,"close":447.2,"volume":53719200,"rsi_14":30.0,"sma_20":461.34,"sma_60":444.55,"sma_120":408.87},{"date":"2026-01-14","open":442.81,"high":443.91,"low":434.22,"close":439.2,"volume":57259500,"rsi_14":28.67,"sma_20":459.53,"sma_60":444.55,"sma_120":409.99},{"date":"2026-01-15","open":441.13,"high":445.36,"low":437.65,"close":438.57,"volume":49465800,"rsi_14":28.54,"sma_20":456.97,"sma_60":444.4,"sma_120":411.01},{"date":"2026-01-16","open":439.5,"high":447.25,"low":435.26,"close":437.5,"volume":60220551,"rsi_14":79.21,"sma_20":408.83,"sma_60":433.05,"sma_120":374.93},{"date":"2026-01-20","open":429.36,"high":430.73,"low":417.44,"close":419.25,"volume":63187300,"rsi_14":30.33,"sma_20":452.27,"sma_60":443.99,"sma_120":412.76},{"date":"2026-01-21","open":421.66,"high":438.2,"low":419.62,"close":431.44,"volume":68124000,"rsi_14":39.52,"sma_20":449.79,"sma_60":443.69,"sma_120":413.69},{"date":"2026-01-22","open":435.16,"high":449.5,"low":432.63,"close":449.36,"volume":71546700,"rsi_14":49.85,"sma_20":447.82,"sma_60":443.95,"sma_120":414.87},{"date":"2026-01-23","open":447.43,"high":452.43,"low":444.04,"close":449.06,"volume":56771400,"rsi_14":54.93,"sma_20":445.99,"sma_60":443.9,"sma_120":416.09},{"date":"2026-01-26","open":445.0,"high":445.04,"low":434.28,"close":435.2,"volume":49397400,"rsi_14":42.63,"sma_20":443.48,"sma_60":443.48,"sma_120":417.14},{"date":"2026-01-27","open":437.41,"high":437.52,"low":430.69,"close":430.9,"volume":37733100,"rsi_14":48.94,"sma_20":441.27,"sma_60":442.97,"sma_120":418.16},{"date":"2026-01-28","open":431.91,"high":438.26,"low":430.1,"close":431.46,"volume":54857400,"rsi_14":50.03,"sma_20":439.86,"sma_60":442.82,"sma_120":419.09},{"date":"2026-01-29","open":437.8,"high":440.23,"low":414.62,"close":416.56,"volume":81686100,"rsi_14":41.0,"sma_20":437.97,"sma_60":442.16,"sma_120":419.87},{"date":"2026-01-30","open":425.35,"high":439.88,"low":422.7,"close":430.41,"volume":82626100,"rsi_14":43.46,"sma_20":437.0,"sma_60":441.52,"sma_120":420.71},{"date":"2026-02-02","open":421.29,"high":427.15,"low":414.5,"close":421.81,"volume":58739500,"rsi_14":38.32,"sma_20":436.19,"sma_60":441.15,"sma_120":421.4},{"date":"2026-02-03","open":424.27,"high":428.56,"low":413.69,"close":421.96,"volume":56886500,"rsi_14":38.99,"sma_20":434.7,"sma_60":440.48,"sma_120":422.08},{"date":"2026-02-04","open":420.46,"high":423.9,"low":399.18,"close":406.01,"volume":74606900,"rsi_14":36.46,"sma_20":433.35,"sma_60":439.81,"sma_120":422.63},{"date":"2026-02-05","open":397.02,"high":402.1,"low":387.53,"close":397.21,"volume":72819800,"rsi_14":34.18,"sma_20":431.64,"sma_60":439.28,"sma_120":423.15},{"date":"2026-02-06","open":400.87,"high":414.55,"low":397.75,"close":411.11,"volume":62677100,"rsi_14":40.81,"sma_20":430.41,"sma_60":438.71,"sma_120":423.82},{"date":"2026-02-09","open":409.9,"high":421.25,"low":407.29,"close":417.32,"volume":54118664,"rsi_14":59.77,"sma_20":409.6,"sma_60":432.86,"sma_120":375.69},{"date":"2026-02-10","open":418.06,"high":427.25,"low":417.0,"close":425.21,"volume":64236467,"rsi_14":47.55,"sma_20":427.84,"sma_60":438.25,"sma_120":425.3},{"date":"2026-02-11","open":428.04,"high":436.35,"low":420.03,"close":428.27,"volume":57142447,"rsi_14":63.42,"sma_20":411.84,"sma_60":432.44,"sma_120":377.43},{"date":"2026-02-12","open":430.3,"high":436.23,"low":414.0,"close":417.07,"volume":61933359,"rsi_14":37.02,"sma_20":425.78,"sma_60":438.9,"sma_120":426.98},{"date":"2026-02-13","open":414.31,"high":424.06,"low":410.88,"close":417.44,"volume":51434147,"rsi_14":41.91,"sma_20":424.73,"sma_60":439.04,"sma_120":427.63},{"date":"2026-02-17","open":412.86,"high":413.72,"low":400.51,"close":410.63,"volume":59031008,"rsi_14":40.97,"sma_20":423.38,"sma_60":439.19,"sma_120":428.16},{"date":"2026-02-18","open":411.11,"high":416.9,"low":409.58,"close":411.32,"volume":45921400,"rsi_14":41.04,"sma_20":422.99,"sma_60":439.32,"sma_120":428.66},{"date":"2026-02-19","open":407.25,"high":415.25,"low":404.11,"close":411.71,"volume":51019600,"rsi_14":47.52,"sma_20":422.0,"sma_60":439.59,"sma_120":429.17},{"date":"2026-02-20","open":408.3,"high":414.7,"low":405.5,"close":411.82,"volume":57912225,"rsi_14":38.95,"sma_20":420.12,"sma_60":439.94,"sma_120":429.72},{"date":"2026-02-23","open":407.29,"high":407.7,"low":394.04,"close":399.83,"volume":69680000,"rsi_14":37.44,"sma_20":417.66,"sma_60":439.64,"sma_120":430.27},{"date":"2026-02-24","open":399.51,"high":410.82,"low":397.64,"close":409.38,"volume":57695678,"rsi_14":43.51,"sma_20":416.37,"sma_60":439.47,"sma_120":430.94},{"date":"2026-02-25","open":412.21,"high":420.34,"low":412.15,"close":417.4,"volume":53860423,"rsi_14":56.4,"sma_20":415.7,"sma_60":439.32,"sma_120":431.63},{"date":"2026-02-26","open":414.86,"high":416.8,"low":403.66,"close":408.58,"volume":53241848,"rsi_14":56.39,"sma_20":414.55,"sma_60":438.96,"sma_120":432.22},{"date":"2026-02-27","open":402.94,"high":407.12,"low":398.11,"close":402.51,"volume":56890097,"rsi_14":44.7,"sma_20":413.85,"sma_60":438.5,"sma_120":432.65},{"date":"2026-03-02","open":390.36,"high":404.54,"low":388.25,"close":403.32,"volume":54487231,"rsi_14":40.76,"sma_20":412.5,"sma_60":438.07,"sma_120":433.12},{"date":"2026-03-03","open":395.0,"high":396.34,"low":385.4,"close":392.43,"volume":62175629,"rsi_14":29.2,"sma_20":411.03,"sma_60":437.16,"sma_120":433.5},{"date":"2026-03-04","open":397.45,"high":408.33,"low":394.59,"close":405.94,"volume":67338509,"rsi_14":37.49,"sma_20":410.23,"sma_60":436.35,"sma_120":433.99},{"date":"2026-03-05","open":401.42,"high":408.62,"low":399.42,"close":405.55,"volume":51551213,"rsi_14":42.65,"sma_20":410.2,"sma_60":435.53,"sma_120":434.29},{"date":"2026-03-06","open":398.09,"high":402.35,"low":394.21,"close":396.73,"volume":64054561,"rsi_14":38.08,"sma_20":410.18,"sma_60":434.81,"sma_120":434.3},{"date":"2026-03-09","open":390.0,"high":401.58,"low":381.4,"close":398.68,"volume":66740226,"rsi_14":42.71,"sma_20":409.56,"sma_60":434.04,"sma_120":434.2},{"date":"2026-03-10","open":401.99,"high":406.58,"low":398.19,"close":399.24,"volume":59123719,"rsi_14":42.62,"sma_20":408.65,"sma_60":433.17,"sma_120":434.02},{"date":"2026-03-11","open":402.15,"high":416.38,"low":402.15,"close":407.82,"volume":62190730,"rsi_14":47.84,"sma_20":407.78,"sma_60":432.52,"sma_120":433.87},{"date":"2026-03-12","open":405.0,"high":406.5,"low":394.65,"close":395.01,"volume":60714708,"rsi_14":41.82,"sma_20":406.12,"sma_60":431.45,"sma_120":433.68},{"date":"2026-03-13","open":399.17,"high":400.2,"low":389.95,"close":391.2,"volume":58504091,"rsi_14":45.44,"sma_20":404.83,"sma_60":430.05,"sma_120":433.39},{"date":"2026-03-16","open":396.22,"high":403.73,"low":394.42,"close":395.56,"volume":58068343,"rsi_14":42.27,"sma_20":403.73,"sma_60":428.48,"sma_120":433.07},{"date":"2026-03-17","open":395.69,"high":400.12,"low":393.0,"close":399.27,"volume":46890467,"rsi_14":39.35,"sma_20":403.16,"sma_60":427.34,"sma_120":432.85},{"date":"2026-03-18","open":399.0,"high":403.06,"low":392.31,"close":392.78,"volume":50853149,"rsi_14":40.45,"sma_20":402.24,"sma_60":425.83,"sma_120":432.43},{"date":"2026-03-19","open":387.27,"high":387.27,"low":378.73,"close":380.3,"volume":67078259,"rsi_14":37.55,"sma_20":400.67,"sma_60":424.15,"sma_120":432.07},{"date":"2026-03-20","open":379.85,"high":379.89,"low":364.46,"close":367.96,"volume":78628603,"rsi_14":32.44,"sma_20":399.07,"sma_60":420.37,"sma_120":393.4},{"date":"2026-03-23","open":373.09,"high":385.33,"low":372.73,"close":380.85,"volume":74606049,"rsi_14":44.36,"sma_20":397.53,"sma_60":419.45,"sma_120":393.82},{"date":"2026-03-24","open":376.56,"high":387.48,"low":376.31,"close":383.03,"volume":60004909,"rsi_14":37.46,"sma_20":396.21,"sma_60":418.68,"sma_120":394.28},{"date":"2026-03-25","open":389.99,"high":396.23,"low":385.01,"close":385.95,"volume":55157265,"rsi_14":39.56,"sma_20":394.64,"sma_60":417.86,"sma_120":394.73},{"date":"2026-03-26","open":381.6,"high":384.44,"low":371.87,"close":372.11,"volume":55522879,"rsi_14":37.56,"sma_20":392.81,"sma_60":416.92,"sma_120":395.06},{"date":"2026-03-27","open":369.69,"high":369.86,"low":359.47,"close":361.83,"volume":62065659,"rsi_14":32.82,"sma_20":390.78,"sma_60":415.63,"sma_120":395.53},{"date":"2026-03-30","open":365.86,"high":367.29,"low":352.14,"close":355.28,"volume":67954405,"rsi_14":30.59,"sma_20":388.38,"sma_60":414.09,"sma_120":395.85},{"date":"2026-03-31","open":361.51,"high":373.33,"low":361.0,"close":371.75,"volume":75534934,"rsi_14":35.11,"sma_20":387.34,"sma_60":412.91,"sma_120":396.24},{"date":"2026-04-01","open":378.63,"high":383.14,"low":374.08,"close":381.26,"volume":58683752,"rsi_14":44.17,"sma_20":386.11,"sma_60":411.95,"sma_120":396.74},{"date":"2026-04-02","open":364.19,"high":370.28,"low":359.03,"close":360.59,"volume":83031226,"rsi_14":38.64,"sma_20":383.86,"sma_60":410.48,"sma_120":397.09},{"date":"2026-04-06","open":362.59,"high":367.72,"low":346.64,"close":352.82,"volume":77697643,"rsi_14":34.53,"sma_20":381.66,"sma_60":409.13,"sma_120":397.46},{"date":"2026-04-07","open":346.44,"high":348.02,"low":337.24,"close":346.65,"volume":74515355,"rsi_14":31.28,"sma_20":379.06,"sma_60":407.37,"sma_120":397.82},{"date":"2026-04-08","open":363.79,"high":364.5,"low":339.67,"close":343.25,"volume":78838616,"rsi_14":31.99,"sma_20":376.26,"sma_60":405.41,"sma_120":398.11},{"date":"2026-04-09","open":343.15,"high":348.88,"low":337.25,"close":345.62,"volume":62164016,"rsi_14":36.39,"sma_20":373.15,"sma_60":403.48,"sma_120":398.41},{"date":"2026-04-10","open":346.29,"high":350.36,"low":342.74,"close":348.95,"volume":51336034,"rsi_14":41.97,"sma_20":370.85,"sma_60":401.96,"sma_120":398.66},{"date":"2026-04-13","open":350.06,"high":356.35,"low":348.57,"close":352.42,"volume":53617477,"rsi_14":36.95,"sma_20":368.91,"sma_60":400.22,"sma_120":398.91},{"date":"2026-04-14","open":357.67,"high":367.63,"low":354.77,"close":364.2,"volume":59979607,"rsi_14":42.06,"sma_20":367.34,"sma_60":398.49,"sma_120":399.2},{"date":"2026-04-15","open":366.83,"high":394.65,"low":362.5,"close":391.95,"volume":113810355,"rsi_14":52.09,"sma_20":366.98,"sma_60":397.62,"sma_120":399.64},{"date":"2026-04-16","open":393.81,"high":394.06,"low":381.8,"close":388.9,"volume":63515136,"rsi_14":56.33,"sma_20":366.78,"sma_60":396.4,"sma_120":400.04},{"date":"2026-04-17","open":395.92,"high":409.28,"low":391.65,"close":400.62,"volume":90640032,"rsi_14":64.47,"sma_20":367.8,"sma_60":395.64,"sma_120":400.55},{"date":"2026-04-20","open":402.58,"high":406.8,"low":388.33,"close":392.5,"volume":64603868,"rsi_14":63.73,"sma_20":369.03,"sma_60":395.02,"sma_120":401.02},{"date":"2026-04-21","open":393.0,"high":393.95,"low":385.22,"close":386.42,"volume":50530611,"rsi_14":55.86,"sma_20":369.3,"sma_60":394.04,"sma_120":401.49},{"date":"2026-04-22","open":387.57,"high":393.01,"low":385.3,"close":387.51,"volume":62362785,"rsi_14":52.68,"sma_20":369.53,"sma_60":393.18,"sma_120":401.92},{"date":"2026-04-23","open":375.28,"high":386.0,"low":368.39,"close":373.72,"volume":93969510,"rsi_14":55.97,"sma_20":368.92,"sma_60":392.23,"sma_120":402.29},{"date":"2026-04-24","open":373.5,"high":382.76,"low":370.73,"close":376.3,"volume":62893307,"rsi_14":61.21,"sma_20":369.13,"sma_60":391.8,"sma_120":402.73},{"date":"2026-04-27","open":372.09,"high":380.78,"low":364.02,"close":378.67,"volume":66735816,"rsi_14":65.87,"sma_20":369.97,"sma_60":391.37,"sma_120":403.22},{"date":"2026-04-28","open":374.68,"high":382.29,"low":372.54,"close":376.02,"volume":50864357,"rsi_14":66.36,"sma_20":371.01,"sma_60":391.88,"sma_120":413.19},{"date":"2026-04-29","open":375.4,"high":376.4,"low":370.04,"close":372.8,"volume":45384836,"rsi_14":63.46,"sma_20":371.06,"sma_60":391.57,"sma_120":412.85},{"date":"2026-04-30","open":372.75,"high":384.75,"low":368.17,"close":381.63,"volume":51076041,"rsi_14":65.34,"sma_20":371.08,"sma_60":390.97,"sma_120":412.39},{"date":"2026-05-01","open":382.49,"high":397.82,"low":378.8,"close":390.82,"volume":64533377,"rsi_14":67.11,"sma_20":372.59,"sma_60":390.52,"sma_120":412.02},{"date":"2026-05-04","open":390.23,"high":394.64,"low":384.8,"close":392.51,"volume":48765143,"rsi_14":63.86,"sma_20":374.57,"sma_60":389.93,"sma_120":404.72},{"date":"2026-05-05","open":395.19,"high":402.12,"low":389.0,"close":389.37,"volume":47780631,"rsi_14":48.34,"sma_20":376.71,"sma_60":389.45,"sma_120":405.18},{"date":"2026-05-06","open":386.25,"high":401.68,"low":384.02,"close":398.73,"volume":53465365,"rsi_14":55.86,"sma_20":379.48,"sma_60":389.11,"sma_120":405.76},{"date":"2026-05-07","open":407.48,"high":415.83,"low":402.12,"close":411.79,"volume":64294224,"rsi_14":56.56,"sma_20":382.79,"sma_60":388.86,"sma_120":406.41},{"date":"2026-05-08","open":416.48,"high":431.2,"low":416.39,"close":428.35,"volume":65049970,"rsi_14":69.15,"sma_20":386.76,"sma_60":388.71,"sma_120":407.15},{"date":"2026-05-11","open":422.16,"high":449.16,"low":416.8,"close":445.0,"volume":78376127,"rsi_14":78.11,"sma_20":391.39,"sma_60":389.17,"sma_120":407.94},{"date":"2026-05-12","open":441.41,"high":447.8,"low":422.26,"close":433.45,"volume":60569303,"rsi_14":70.04,"sma_20":394.85,"sma_60":389.31,"sma_120":408.66},{"date":"2026-05-13","open":436.67,"high":453.4,"low":430.21,"close":445.27,"volume":68283229,"rsi_14":81.75,"sma_20":397.52,"sma_60":389.59,"sma_120":409.48},{"date":"2026-05-14","open":446.49,"high":451.98,"low":441.16,"close":443.3,"volume":46070361,"rsi_14":79.89,"sma_20":400.24,"sma_60":390.03,"sma_120":410.28},{"date":"2026-05-15","open":433.98,"high":434.66,"low":422.0,"close":422.24,"volume":52688742,"rsi_14":66.66,"sma_20":401.32,"sma_60":390.11,"sma_120":410.72},{"date":"2026-05-18","open":419.27,"high":421.13,"low":405.33,"close":409.99,"volume":52474188,"rsi_14":62.1,"sma_20":402.19,"sma_60":390.1,"sma_120":410.84},{"date":"2026-05-19","open":403.16,"high":405.63,"low":393.63,"close":404.11,"volume":46500551,"rsi_14":60.95,"sma_20":403.08,"sma_60":389.97,"sma_120":410.79},{"date":"2026-05-20","open":407.6,"high":417.46,"low":406.39,"close":417.26,"volume":44484579,"rsi_14":62.09,"sma_20":404.57,"sma_60":390.1,"sma_120":410.76},{"date":"2026-05-21","open":422.18,"high":426.95,"low":412.9,"close":417.85,"volume":42636854,"rsi_14":59.74,"sma_20":406.77,"sma_60":390.11,"sma_120":410.69},{"date":"2026-05-22","open":422.67,"high":431.51,"low":420.51,"close":426.01,"volume":46104710,"rsi_14":61.54,"sma_20":409.26,"sma_60":390.4,"sma_120":410.77},{"date":"2026-05-26","open":430.26,"high":435.2,"low":426.12,"close":433.59,"volume":45658897,"rsi_14":64.78,"sma_20":412.0,"sma_60":390.92,"sma_120":410.83},{"date":"2026-05-27","open":442.89,"high":445.6,"low":435.52,"close":440.36,"volume":44656505,"rsi_14":64.16,"sma_20":415.22,"sma_60":391.53,"sma_120":410.88},{"date":"2026-05-28","open":437.62,"high":443.96,"low":436.3,"close":442.1,"volume":32434996,"rsi_14":61.17,"sma_20":418.69,"sma_60":392.36,"sma_120":411.02},{"date":"2026-05-29","open":439.85,"high":441.07,"low":428.14,"close":435.79,"volume":45176821,"rsi_14":52.96,"sma_20":421.39,"sma_60":392.86,"sma_120":410.96},{"date":"2026-06-01","open":427.49,"high":429.6,"low":415.43,"close":415.88,"volume":44937852,"rsi_14":38.69,"sma_20":422.65,"sma_60":393.03,"sma_120":410.89},{"date":"2026-06-02","open":418.22,"high":424.42,"low":413.65,"close":423.74,"volume":37596045,"rsi_14":46.12,"sma_20":424.21,"sma_60":393.48,"sma_120":410.76},{"date":"2026-06-03","open":418.7,"high":433.6,"low":416.0,"close":423.7,"volume":44500733,"rsi_14":40.48,"sma_20":425.93,"sma_60":393.9,"sma_120":410.59},{"date":"2026-06-04","open":419.84,"high":426.35,"low":417.16,"close":418.45,"volume":35323259,"rsi_14":39.34,"sma_20":426.91,"sma_60":394.22,"sma_120":410.37},{"date":"2026-06-05","open":420.5,"high":424.68,"low":388.59,"close":391.0,"volume":63420177,"rsi_14":37.29,"sma_20":425.87,"sma_60":393.94,"sma_120":409.8},{"date":"2026-06-08","open":396.33,"high":412.94,"low":394.72,"close":408.95,"volume":50328834,"rsi_14":49.6,"sma_20":424.9,"sma_60":394.17,"sma_120":409.58},{"date":"2026-06-09","open":411.03,"high":418.5,"low":384.24,"close":396.68,"volume":59940230,"rsi_14":47.25,"sma_20":422.49,"sma_60":394.26,"sma_120":412.16},{"date":"2026-06-10","open":391.54,"high":397.09,"low":380.15,"close":381.59,"volume":49695583,"rsi_14":36.98,"sma_20":419.89,"sma_60":394.03,"sma_120":408.7},{"date":"2026-06-11","open":388.28,"high":399.54,"low":380.66,"close":399.15,"volume":45324348,"rsi_14":43.93,"sma_20":417.59,"sma_60":394.03,"sma_120":408.42},{"date":"2026-06-12","open":399.49,"high":406.68,"low":386.76,"close":406.43,"volume":63652286,"rsi_14":43.6,"sma_20":415.74,"sma_60":394.26,"sma_120":408.15},{"date":"2026-06-15","open":412.37,"high":416.0,"low":407.1,"close":411.15,"volume":45620514,"rsi_14":42.53,"sma_20":415.19,"sma_60":394.77,"sma_120":407.95},{"date":"2026-06-16","open":404.11,"high":412.42,"low":400.54,"close":404.66,"volume":40255473,"rsi_14":38.09,"sma_20":414.92,"sma_60":395.38,"sma_120":407.88},{"date":"2026-06-17","open":401.53,"high":405.94,"low":393.76,"close":396.38,"volume":43534299,"rsi_14":35.39,"sma_20":414.54,"sma_60":395.64,"sma_120":407.55},{"date":"2026-06-18","open":398.1,"high":402.52,"low":384.7,"close":400.49,"volume":58384713,"rsi_14":38.56,"sma_20":413.7,"sma_60":395.93,"sma_120":407.31},{"date":"2026-06-22","open":394.85,"high":414.75,"low":394.4,"close":405.05,"volume":47819486,"rsi_14":46.1,"sma_20":413.06,"sma_60":396.25,"sma_120":407.06},{"date":"2026-06-23","open":392.61,"high":392.87,"low":379.06,"close":381.61,"volume":50420210,"rsi_14":36.36,"sma_20":410.84,"sma_60":396.41,"sma_120":406.66},{"date":"2026-06-24","open":380.08,"high":384.58,"low":373.05,"close":375.53,"volume":37081421,"rsi_14":35.0,"sma_20":407.93,"sma_60":396.64,"sma_120":406.13},{"date":"2026-06-25","open":375.27,"high":379.12,"low":371.22,"close":375.12,"volume":30259987,"rsi_14":36.08,"sma_20":404.67,"sma_60":396.97,"sma_120":405.53},{"date":"2026-06-26","open":370.15,"high":387.8,"low":368.6,"close":379.71,"volume":53434138,"rsi_14":45.75,"sma_20":401.55,"sma_60":397.1,"sma_120":405.01},{"date":"2026-06-29","open":381.79,"high":413.27,"low":379.3,"close":411.84,"volume":57645798,"rsi_14":50.98,"sma_20":400.36,"sma_60":397.61,"sma_120":404.78},{"date":"2026-06-30","open":406.0,"high":424.54,"low":406.0,"close":420.6,"volume":43385619,"rsi_14":58.33,"sma_20":400.59,"sma_60":398.61,"sma_120":404.54},{"date":"2026-07-01","open":421.46,"high":432.86,"low":418.09,"close":425.3,"volume":40127902,"rsi_14":66.42,"sma_20":400.67,"sma_60":399.82,"sma_120":404.47},{"date":"2026-07-02","open":428.01,"high":432.35,"low":389.3,"close":393.45,"volume":73915762,"rsi_14":48.07,"sma_20":399.16,"sma_60":400.6,"sma_120":403.98},{"date":"2026-07-06","open":397.5,"high":420.0,"low":390.5,"close":419.77,"volume":54727861,"rsi_14":54.01,"sma_20":399.22,"sma_60":401.87,"sma_120":403.64},{"date":"2026-07-07","open":416.96,"high":419.56,"low":401.88,"close":402.9,"volume":38149901,"rsi_14":47.69,"sma_20":399.82,"sma_60":402.83,"sma_120":403.15},{"date":"2026-07-08","open":399.38,"high":399.63,"low":390.51,"close":394.06,"volume":33844906,"rsi_14":47.07,"sma_20":399.07,"sma_60":403.58,"sma_120":402.77},{"date":"2026-07-09","open":393.99,"high":407.86,"low":390.86,"close":406.55,"volume":37834988,"rsi_14":52.75,"sma_20":399.57,"sma_60":404.48,"sma_120":402.16},{"date":"2026-07-10","open":410.49,"high":413.16,"low":402.81,"close":407.76,"volume":33409995,"rsi_14":51.99,"sma_20":400.88,"sma_60":405.21,"sma_120":401.85},{"date":"2026-07-13","open":404.61,"high":405.57,"low":391.37,"close":394.76,"volume":32809171,"rsi_14":47.3,"sma_20":400.66,"sma_60":405.25,"sma_120":401.43},{"date":"2026-07-14","open":399.05,"high":402.22,"low":394.76,"close":396.18,"volume":23384992,"rsi_14":54.32,"sma_20":400.14,"sma_60":405.38,"sma_120":400.89},{"date":"2026-07-15","open":399.39,"high":406.59,"low":390.66,"close":394.46,"volume":31549805,"rsi_14":55.76,"sma_20":399.31,"sma_60":405.27,"sma_120":400.46},{"date":"2026-07-16","open":392.35,"high":395.31,"low":385.32,"close":391.06,"volume":29269113,"rsi_14":54.76,"sma_20":398.63,"sma_60":405.25,"sma_120":400.14},{"date":"2026-07-17","open":381.78,"high":385.69,"low":377.22,"close":380.84,"volume":31394594,"rsi_14":50.33,"sma_20":397.85,"sma_60":405.16,"sma_120":399.6},{"date":"2026-07-20","open":386.05,"high":386.61,"low":369.43,"close":369.57,"volume":33901516,"rsi_14":36.1,"sma_20":396.31,"sma_60":404.86,"sma_120":399.02},{"date":"2026-07-21","open":371.17,"high":384.07,"low":369.98,"close":378.93,"volume":32735334,"rsi_14":36.35,"sma_20":395.0,"sma_60":404.94,"sma_120":398.59},{"date":"2026-07-22","open":375.53,"high":380.17,"low":372.9,"close":374.01,"volume":30646124,"rsi_14":33.23,"sma_20":394.62,"sma_60":404.91,"sma_120":398.35},{"date":"2026-07-23","open":341.0,"high":342.11,"low":315.74,"close":319.69,"volume":115606413,"rsi_14":28.97,"sma_20":391.83,"sma_60":403.92,"sma_120":397.65},{"date":"2026-07-24","open":320.72,"high":322.96,"low":306.51,"close":313.03,"volume":62760007,"rsi_14":15.72,"sma_20":388.72,"sma_60":402.87,"sma_120":396.85},{"date":"2026-07-27","open":313.24,"high":317.0,"low":304.28,"close":309.22,"volume":44919377,"rsi_14":17.16,"sma_20":385.2,"sma_60":401.81,"sma_120":396.08},{"date":"2026-07-28","open":305.93,"high":311.16,"low":300.69,"close":307.44,"volume":39802421,"rsi_14":18.06,"sma_20":379.98,"sma_60":400.58,"sma_120":395.28},{"date":"2026-07-29","open":307.14,"high":309.06,"low":297.38,"close":298.32,"volume":39478039,"rsi_14":9.07,"sma_20":373.86,"sma_60":399.03,"sma_120":394.47},{"date":"2026-07-30","open":302.7,"high":310.87,"low":301.33,"close":308.85,"volume":38005390,"rsi_14":15.06,"sma_20":368.04,"sma_60":397.64,"sma_120":393.78},{"date":"2026-07-31","open":309.69,"high":315.5,"low":301.97,"close":311.21,"volume":36630560,"rsi_14":18.08,"sma_20":363.93,"sma_60":396.34,"sma_120":392.9},{"date":"2026-08-03","open":310.96,"high":324.65,"low":310.43,"close":322.08,"volume":38281362,"rsi_14":23.6,"sma_20":359.05,"sma_60":395.06,"sma_120":391.6},{"date":"2026-08-04","open":324.0,"high":329.57,"low":320.79,"close":327.35,"volume":33318303,"rsi_14":26.68,"sma_20":355.27,"sma_60":393.65,"sma_120":390.78},{"date":"2026-08-05","open":323.42,"high":327.14,"low":320.28,"close":321.55,"volume":27820813,"rsi_14":26.24,"sma_20":351.64,"sma_60":391.87,"sma_120":389.89},{"date":"2026-08-06","open":317.05,"high":323.0,"low":315.52,"close":319.53,"volume":26033776,"rsi_14":27.8,"sma_20":347.29,"sma_60":389.78,"sma_120":389.08},{"date":"2026-08-07","open":322.34,"high":333.73,"low":321.25,"close":328.58,"volume":39492345,"rsi_14":34.92,"sma_20":343.33,"sma_60":388.03,"sma_120":388.34},{"date":"2026-08-10","open":326.6,"high":332.05,"low":326.15,"close":330.88,"volume":25003808,"rsi_14":31.35,"sma_20":340.14,"sma_60":386.13,"sma_120":387.67},{"date":"2026-08-11","open":332.8,"high":336.2,"low":329.53,"close":332.81,"volume":23345233,"rsi_14":33.63,"sma_20":336.97,"sma_60":384.29,"sma_120":387.02},{"date":"2026-08-12","open":335.0,"high":335.5,"low":323.64,"close":327.51,"volume":28698879,"rsi_14":55.09,"sma_20":333.62,"sma_60":382.71,"sma_120":386.32},{"date":"2026-08-13","open":327.2,"high":341.64,"low":325.24,"close":339.96,"volume":34708303,"rsi_14":66.3,"sma_20":331.07,"sma_60":381.54,"sma_120":385.72},{"date":"2026-08-14","open":342.33,"high":351.26,"low":335.33,"close":342.27,"volume":45437144,"rsi_14":70.38,"sma_20":329.14,"sma_60":380.51,"sma_120":385.24},{"date":"2026-08-17","open":340.69,"high":345.45,"low":337.48,"close":339.3,"volume":26037093,"rsi_14":69.36,"sma_20":327.63,"sma_60":379.21,"sma_120":384.66},{"date":"2026-08-18","open":333.22,"high":340.53,"low":331.12,"close":336.87,"volume":27994466,"rsi_14":75.5,"sma_20":325.52,"sma_60":377.86,"sma_120":383.98},{"date":"2026-08-19","open":338.89,"high":351.62,"low":335.7,"close":351.12,"volume":36735428},{"date":"2026-08-20","open":346.2,"high":347.5,"low":338.96,"close":345.13,"volume":30766360,"rsi_14":70.45,"sma_20":325.65,"sma_60":375.14,"sma_120":383.03},{"date":"2026-08-21","open":349.88,"high":366.5,"low":346.9,"close":362.86,"volume":59223958,"rsi_14":72.71,"sma_20":328.14,"sma_60":373.85,"sma_120":382.69},{"date":"2026-08-24","open":361.41,"high":363.24,"low":348.26,"close":348.95,"volume":39190484,"rsi_14":60.97,"sma_20":330.13,"sma_60":372.29,"sma_120":382.33},{"date":"2026-08-25","open":349.58,"high":357.0,"low":349.2,"close":350.25,"volume":29816685},{"date":"2026-08-26","open":345.27,"high":351.93,"low":342.53,"close":345.82,"volume":28573007,"rsi_14":63.64,"sma_20":334.64,"sma_60":369.7,"sma_120":381.37},{"date":"2026-08-27","open":346.15,"high":355.74,"low":345.45,"close":354.81,"volume":30136164,"rsi_14":63.62,"sma_20":336.94,"sma_60":368.55,"sma_120":381.02},{"date":"2026-08-28","open":357.1,"high":358.8,"low":345.2,"close":348.75,"volume":32972214,"rsi_14":58.93,"sma_20":338.82,"sma_60":367.3,"sma_120":380.6},{"date":"2026-08-31","open":347.21,"high":368.92,"low":347.15,"close":367.95,"volume":61732258},{"date":"2026-09-01","open":360.9,"high":362.7,"low":352.96,"close":356.09,"volume":36193926,"rsi_14":61.54,"sma_20":342.55,"sma_60":365.88,"sma_120":379.91},{"date":"2026-09-02","open":360.41,"high":360.62,"low":349.92,"close":357.01,"volume":33951909,"rsi_14":57.59,"sma_20":344.32,"sma_60":365.01,"sma_120":379.59},{"date":"2026-09-03","open":365.82,"high":384.04,"low":365.82,"close":376.37,"volume":63600987},{"date":"2026-09-04","open":362.07,"high":364.69,"low":351.32,"close":354.08,"volume":65018209,"rsi_14":54.97,"sma_20":348.44,"sma_60":364.22,"sma_120":379.12},{"date":"2026-09-08","open":357.1,"high":370.0,"low":355.75,"close":368.16,"volume":51078786,"rsi_14":59.76,"sma_20":350.3,"sma_60":363.7,"sma_120":378.86},{"date":"2026-09-09","open":368.25,"high":375.44,"low":366.0,"close":367.81,"volume":32564336,"rsi_14":55.7,"sma_20":352.05,"sma_60":363.06,"sma_120":378.66},{"date":"2026-09-10","open":360.6,"high":369.21,"low":357.68,"close":363.56,"volume":29667241,"rsi_14":56.37,"sma_20":353.86,"sma_60":362.26,"sma_120":378.52},{"date":"2026-09-11","open":364.2,"high":368.66,"low":361.6,"close":365.44,"volume":30153019,"rsi_14":51.0,"sma_20":355.13,"sma_60":361.61,"sma_120":378.5},{"date":"2026-09-14","open":359.78,"high":367.73,"low":357.04,"close":358.97,"volume":32477181},{"date":"2026-09-15","open":358.75,"high":362.39,"low":354.05,"close":356.58,"volume":30317727,"rsi_14":52.58,"sma_20":356.83,"sma_60":360.25,"sma_120":378.09},{"date":"2026-09-16","open":357.93,"high":365.1,"low":354.89,"close":358.08,"volume":32177388,"rsi_14":55.13,"sma_20":357.89,"sma_60":359.47,"sma_120":377.86},{"date":"2026-09-17","open":367.48,"high":374.12,"low":363.22,"close":366.2,"volume":38924057},{"date":"2026-09-18","open":369.0,"high":370.9,"low":360.75,"close":364.27,"volume":51922256,"rsi_14":56.77,"sma_20":359.6,"sma_60":359.03,"sma_120":377.83},{"date":"2026-09-21","open":371.63,"high":378.36,"low":371.07,"close":375.3,"volume":36599609,"rsi_14":53.45,"sma_20":360.22,"sma_60":359.03,"sma_120":378.0},{"date":"2026-09-22","open":379.07,"high":380.42,"low":372.88,"close":378.9,"volume":28229908,"rsi_14":61.62,"sma_20":361.72,"sma_60":359.02,"sma_120":378.06},{"date":"2026-09-23","open":380.1,"high":386.7,"low":377.57,"close":380.12,"volume":33522492,"rsi_14":61.74,"sma_20":363.21,"sma_60":358.49,"sma_120":378.05},{"date":"2026-09-24","open":377.35,"high":383.33,"low":375.7,"close":377.94,"volume":26165727,"rsi_14":50.97,"sma_20":364.82,"sma_60":357.78,"sma_120":378.19},{"date":"2026-09-25","open":384.62,"high":386.83,"low":367.67,"close":372.11,"volume":45999470,"rsi_14":63.91,"sma_20":365.68,"sma_60":356.89,"sma_120":378.35},{"date":"2026-09-28","open":368.06,"high":369.43,"low":356.8,"close":357.45,"volume":39452901,"rsi_14":41.81,"sma_20":366.12,"sma_60":356.29,"sma_120":378.44},{"date":"2026-09-29","open":358.4,"high":358.74,"low":351.67,"close":352.84,"volume":32492406,"rsi_14":39.26,"sma_20":365.36,"sma_60":355.17,"sma_120":378.52},{"date":"2026-09-30","open":352.11,"high":355.22,"low":345.88,"close":354.81,"volume":39235838,"rsi_14":43.51,"sma_20":365.3,"sma_60":354.37,"sma_120":378.6},{"date":"2026-10-01","open":356.81,"high":359.79,"low":353.8,"close":354.11,"volume":31080774,"rsi_14":41.44,"sma_20":365.15,"sma_60":353.71,"sma_120":378.64},{"date":"2026-10-02","open":360.08,"high":374.6,"low":359.41,"close":370.59,"volume":55330140,"rsi_14":57.62,"sma_20":364.87,"sma_60":353.11,"sma_120":378.79},{"date":"2026-10-05","open":369.0,"high":381.59,"low":364.91,"close":378.73,"volume":42232669,"rsi_14":63.51,"sma_20":366.1,"sma_60":352.62,"sma_120":378.92},{"date":"2026-10-06","open":381.98,"high":383.33,"low":378.52,"close":380.68,"volume":27735438},{"date":"2026-10-07","open":378.44,"high":382.35,"low":374.43,"close":377.81,"volume":25594563,"rsi_14":57.52,"sma_20":367.22,"sma_60":352.08,"sma_120":378.73},{"date":"2026-10-08","open":374.12,"high":375.96,"low":368.03,"close":375.0,"volume":28394945,"rsi_14":56.87,"sma_20":367.8,"sma_60":351.76,"sma_120":378.52},{"date":"2026-10-09","open":382.38,"high":388.56,"low":379.71,"close":382.7,"volume":38952426,"rsi_14":54.95,"sma_20":368.66,"sma_60":351.62,"sma_120":378.43},{"date":"2026-10-12","open":382.61,"high":382.7,"low":377.58,"close":378.03,"volume":20244285,"rsi_14":49.43,"sma_20":369.61,"sma_60":351.57,"sma_120":378.36},{"date":"2026-10-13","open":372.32,"high":377.05,"low":371.3,"close":375.23,"volume":18393043,"rsi_14":46.84,"sma_20":370.54,"sma_60":351.67,"sma_120":378.26},{"date":"2026-10-14","open":371.16,"high":371.39,"low":363.82,"close":367.16,"volume":31001421,"rsi_14":43.53,"sma_20":371.0,"sma_60":351.47,"sma_120":378.21},{"date":"2026-10-15","open":360.57,"high":363.75,"low":355.23,"close":362.44,"volume":26728314,"rsi_14":44.11,"sma_20":370.81,"sma_60":351.28,"sma_120":378.09},{"date":"2026-10-16","open":369.14,"high":370.5,"low":349.33,"close":354.72,"volume":62067344,"rsi_14":48.19,"sma_20":370.33,"sma_60":351.86,"sma_120":377.89},{"date":"2026-10-19","open":357.5,"high":369.58,"low":354.47,"close":368.06,"volume":38817910,"rsi_14":59.07,"sma_20":369.97,"sma_60":352.78,"sma_120":377.83},{"date":"2026-10-20","open":370.28,"high":377.59,"low":363.64,"close":373.71,"volume":32123322,"rsi_14":60.79,"sma_20":369.71,"sma_60":353.85,"sma_120":377.83},{"date":"2026-10-21","open":381.43,"high":388.84,"low":380.51,"close":386.47,"volume":48875814,"rsi_14":66.23,"sma_20":370.03,"sma_60":355.17,"sma_120":377.87},{"date":"2026-10-22","open":374.2,"high":388.86,"low":373.71,"close":374.58,"volume":51249646,"rsi_14":52.1,"sma_20":369.86,"sma_60":356.44,"sma_120":377.74}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":55.79,"pbr":10.72,"ttm_eps":null,"close":197.88},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":69.88,"pbr":13.49,"ttm_eps":null,"close":261.63},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":180.52,"pbr":20.19,"ttm_eps":null,"close":403.84},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":122.54,"pbr":12.65,"ttm_eps":null,"close":259.16},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":149.84,"pbr":14.98,"ttm_eps":null,"close":317.66},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":234.06,"pbr":20.27,"ttm_eps":null,"close":444.72},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":269.29,"pbr":19.96,"ttm_eps":null,"close":449.72},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":205.39,"pbr":16.11,"ttm_eps":null,"close":371.75},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":241.72,"pbr":17.65,"ttm_eps":null,"close":420.6}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Tesla, Inc.","phase":"above-fold","symbol_resolved":true}