{"status":"ok","report":{"price_analysis":{"current":412.35,"change_1d":-4.5,"change_7d":-0.1,"change_30d":-4.8,"high_30d":487.47,"low_30d":407.13,"position_in_range":6.0,"support":415.16,"resistance":479.44},"summary":"Taiwan Semiconductor Manufacturing Company Limited(TSM)은 Technology 섹터 US 시장 종목입니다, 시가총액 2.14조. 현재가 $412.38, 전일 대비 -4.5%, 30일 -4.8%. PER 42.2배 / ROE 11.0%. 기술적 시그널: RSI 26(과매도), MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 42.2배입니다. ROE 11.0%입니다. 시가총액 2.14조. 매출 774.49억, 영업이익 325.19억.","grade":"B","comment":"PER 42.25배, ROE 10.98%","per":42.24,"pbr":10.25,"roe":10.98,"eps":9.761067699981675,"revenue":77448517698.92418,"operating_income":32519133769.844883,"net_income":29317497489.55305,"market_cap":2138642559261,"profit_margin":37.85,"roa":7.54,"operating_margin":41.99,"gross_margin":67.72,"debt_ratio":0.16611822975077567,"total_assets":296410770285.7,"total_equity":203363670618.92,"total_debt":33782412958.83482,"dividend_yield":0.82,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2023Q3~2024Q2"},"technical":{"analysis":"RSI(14) 26.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-5.36)가 시그널선(-0.09)을 하회합니다(데드크로스). SMA20 447, SMA60 431 — 혼조세입니다. 볼린저밴드 404~490 (현재 위치 10%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 26","rsi_14":26.134028765607724,"macd":-5.364449769311761,"macd_signal":-0.0914098860260748,"sma_20":447.2049999999999,"sma_60":431.18000000000006,"bb_upper":490.3557661577404,"bb_lower":404.05423384225946,"atr_14":13.863485714285714},"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 42.25x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":88,"summary":"매출 +87.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":87.7,"unit":"%","percentile":95,"direction":"higher_better"},{"name":"영업이익 성장률","value":15.1,"unit":"%","percentile":80,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 11.0%","metrics":[{"name":"ROE","value":10.98,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":41.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":37.85,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":7.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":29,"summary":"RSI 26","metrics":[{"name":"RSI (14)","value":26.1,"unit":"","percentile":26,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.8,"unit":"%","percentile":30,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"A","percentile":92,"summary":"유동비율 2.5x, 순차입금비율 -15.2x","metrics":[{"name":"유동비율","value":2.46,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-15.25,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":10.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":8.51,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 42.25x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +87.7%"},"profitability":{"grade":"C","reason":"ROE 11.0%"},"momentum":{"grade":"D","reason":"RSI 26"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":7.54,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":10.98,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":13.71,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.17,"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":0.13,"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":67.72,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":41.99,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":37.85,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":6,"total_count":8,"overall_comment":"8개 지표 중 6개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)","버핏 체크리스트 6/8 통과","전분기 대비 매출 88% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)","버핏 체크리스트 6/8 통과","전분기 대비 매출 88% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":42.24,"current_pbr":10.25,"per_5y_high":48.93,"per_5y_low":15.2,"per_5y_avg":27.06,"per_percentile":75.0,"pbr_5y_high":11.87,"pbr_5y_low":4.63,"pbr_5y_avg":7.35,"pbr_percentile":75.0,"per_5y_median":22.06,"pbr_5y_median":6.45,"history":[{"quarter":"2023-Q4","per":15.2,"pbr":4.63},{"quarter":"2024-Q1","per":20.15,"pbr":5.79},{"quarter":"2024-Q2","per":23.98,"pbr":7.11},{"quarter":"2026-Q2","per":48.93,"pbr":11.87},{"quarter":"현재","per":42.24,"pbr":10.25}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2023-Q4","close":100.6649,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q1","close":132.2218,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q2","close":169.4522,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":477.57,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"Semiconductors"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2023-12","per":15.2,"eps":6.6231,"close":100.66,"source":"reported"},{"date":"2024-01","per":16.51,"eps":6.6231,"close":109.34,"source":"reported"},{"date":"2024-02","per":18.8,"eps":6.6231,"close":124.54,"source":"reported"},{"date":"2024-03","per":20.15,"eps":6.5608,"close":132.22,"source":"reported"},{"date":"2024-04","per":20.34,"eps":6.5608,"close":133.48,"source":"reported"},{"date":"2024-05","per":22.37,"eps":6.5608,"close":146.79,"source":"reported"},{"date":"2024-06","per":23.98,"eps":7.0664,"close":169.45,"source":"reported"},{"date":"2024-07","per":22.87,"eps":7.0664,"close":161.64,"source":"reported"},{"date":"2024-08","per":23.69,"eps":7.0664,"close":167.4,"source":"reported"},{"date":"2024-09","per":24.05,"eps":7.0664,"close":169.94,"source":"reported"},{"date":"2024-10","per":26.39,"eps":7.0664,"close":186.45,"source":"reported"},{"date":"2024-11","per":25.57,"eps":7.0664,"close":180.69,"source":"reported"},{"date":"2024-12","per":27.43,"eps":7.0664,"close":193.86,"source":"reported"},{"date":"2025-01","per":29.08,"eps":7.0664,"close":205.48,"source":"reported"},{"date":"2025-02","per":25.08,"eps":7.0664,"close":177.21,"source":"reported"},{"date":"2025-03","per":23.15,"eps":7.0664,"close":163.59,"source":"reported"},{"date":"2025-04","per":23.25,"eps":7.0664,"close":164.27,"source":"reported"},{"date":"2025-05","per":26.96,"eps":7.0664,"close":190.51,"source":"reported"},{"date":"2025-06","per":31.7,"eps":7.0664,"close":224.01,"source":"reported"},{"date":"2025-07","per":33.82,"eps":7.0664,"close":238.98,"source":"reported"},{"date":"2025-08","per":32.31,"eps":7.0664,"close":228.34,"source":"reported"},{"date":"2025-09","per":39.21,"eps":7.0664,"close":277.11,"source":"reported"},{"date":"2025-10","per":42.18,"eps":7.0664,"close":298.08,"source":"reported"},{"date":"2025-11","per":40.93,"eps":7.0664,"close":289.23,"source":"reported"},{"date":"2025-12","per":42.78,"eps":7.0664,"close":302.33,"source":"reported"},{"date":"2026-01","per":46.54,"eps":7.0664,"close":328.86,"source":"reported"},{"date":"2026-02","per":52.74,"eps":7.0664,"close":372.65,"source":"reported"},{"date":"2026-03","per":47.71,"eps":7.0664,"close":337.16,"source":"reported"},{"date":"2026-04","per":55.92,"eps":7.0664,"close":395.13,"source":"reported"},{"date":"2026-05","per":59.08,"eps":7.0664,"close":417.47,"source":"reported"},{"date":"2026-06","per":48.93,"eps":9.7611,"close":477.57,"source":"reported"},{"date":"2026-07","per":41.41,"eps":9.7611,"close":404.25,"source":"reported"},{"date":"2026-08","per":42.55,"eps":9.7611,"close":415.32,"source":"reported"},{"date":"2026-09","per":46.74,"eps":9.7611,"close":456.19,"source":"reported"},{"date":"2026-10","per":42.25,"eps":9.7611,"close":412.38,"source":"reported"}],"trailing_per_history_meta":{"avg":33.19,"std":11.93,"upper_1sd":45.12,"lower_1sd":21.26,"current":42.25,"count":35},"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":0.82,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"A","percentile":100,"summary":"배당성향 35%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":34.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.9,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-15.25,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.82,"summary":"배당수익률 0.82%","metrics":[{"name":"배당수익률","value":0.82,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"42.2배"},{"label":"PBR","value":"10.2배"},{"label":"ROE","value":"11.0%"}],"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":"2026-10-12","age_days":12,"t_class":"T1","status":"available"}],"oldest":{"key":"view_distribution","label":"AI 장인 관점분포","age_days":12},"summary":"가격 2일 전 · 기술지표 2일 전 · AI 장인 관점분포 12일 전"},"view_distribution":{"available":true,"n":10,"agreement_level":"HIGH","agreement_label":"합의도 높음","coverage_level":"full","as_of":"2026-10-12"},"data_summary":{"axes_covered":4,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금","관점 분포"],"sections_available":21,"sections_total":25},"consensus":{"available":true,"analyst_count":20},"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":"2026-10-23T20:08:40.936735+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"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":true,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.10984221109058692,"dividend_yield":null,"eps":4.31,"revenue":40163019092.14,"operating_income":24236107848.82,"net_income":22337915236.280003,"market_cap":null,"profit_margin":0.5561811771429201,"operating_margin":0.6034433764358881,"roa":0.07536134808714698,"gross_margin":0.677207074098243,"total_equity":203363670618.92,"total_assets":296410770285.7},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0653704014679185,"dividend_yield":null,"eps":1.8973908615255914,"revenue":21391902274.940372,"operating_income":9101522679.451021,"net_income":7872022569.68568,"market_cap":null,"profit_margin":0.3679907690541103,"operating_margin":0.4254657936668417,"roa":0.041429362609829316,"gross_margin":0.5317283839647162,"total_equity":120421817717.44194,"total_assets":190010709163.50534},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.06201911508915895,"dividend_yield":null,"eps":1.7262080477482813,"revenue":18823452509.76381,"operating_income":7909272121.69386,"net_income":7161807821.14737,"market_cap":null,"profit_margin":0.3804725948883452,"operating_margin":0.4201817980836026,"roa":0.03895803735858898,"gross_margin":0.5306814248233909,"total_equity":115477426771.5933,"total_assets":183833896847.17844},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.06901357644106329,"dividend_yield":null,"eps":1.827468790707803,"revenue":19867933247.49,"operating_income":8264581771.05,"net_income":7581925188.72,"market_cap":null,"profit_margin":0.3816162000482791,"operating_margin":0.41597591798301914,"roa":0.04314822536723071,"gross_margin":0.5303798864640967,"total_equity":109861357427.18488,"total_assets":175718123380.29916},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.06301611886885444,"dividend_yield":null,"eps":1.6153185212278665,"revenue":17365229666.73,"operating_income":7243757197.650001,"net_income":6701741910.0,"market_cap":null,"profit_margin":0.3859287805930866,"operating_margin":0.41714145661593505,"roa":0.038471662125848786,"gross_margin":0.5425737974477487,"total_equity":106349645619.19917,"total_assets":174199437707.60962},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2023-06-30","per":null,"pbr":null,"roe":0.05701262250098001,"dividend_yield":null,"eps":1.3917691556431513,"revenue":15272380482.210001,"operating_income":6414551623.9800005,"net_income":5774265296.190001,"market_cap":null,"profit_margin":0.3780854793996352,"operating_margin":0.42000994091602006,"roa":0.035304444248091794,"gross_margin":0.5411352193344577,"total_equity":101280471637.5,"total_assets":163556328931.65},{"fiscal_year":2023,"fiscal_quarter":"Q1","report_date":"2023-03-31","per":null,"pbr":null,"roe":0.07589589166633448,"dividend_yield":null,"eps":1.7885274496963053,"revenue":16155103848.16113,"operating_income":7344542407.384171,"net_income":7420362739.172911,"market_cap":null,"profit_margin":0.4593200272134147,"operating_margin":0.45462675303199424,"roa":0.04630053859917441,"gross_margin":0.5632753030346698,"total_equity":97770282109.54399,"total_assets":160265149470.74988}],"current_price":412.35,"change_pct":-4.52,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":31.41},{"date":"2016-10-25","close":31.55},{"date":"2016-10-26","close":31.21},{"date":"2016-10-27","close":30.77},{"date":"2016-10-28","close":30.77},{"date":"2016-10-31","close":31.1},{"date":"2016-11-01","close":30.71},{"date":"2016-11-02","close":30.39},{"date":"2016-11-03","close":30.28},{"date":"2016-11-04","close":30.24},{"date":"2016-11-07","close":31.35},{"date":"2016-11-08","close":31.34},{"date":"2016-11-09","close":30.59},{"date":"2016-11-10","close":29.44},{"date":"2016-11-11","close":29.93},{"date":"2016-11-14","close":28.85},{"date":"2016-11-15","close":29.2},{"date":"2016-11-16","close":29.86},{"date":"2016-11-17","close":29.47},{"date":"2016-11-18","close":29.47},{"date":"2016-11-21","close":29.65},{"date":"2016-11-22","close":29.91},{"date":"2016-11-23","close":29.89},{"date":"2016-11-25","close":29.66},{"date":"2016-11-28","close":29.66},{"date":"2016-11-29","close":29.55},{"date":"2016-11-30","close":29.69},{"date":"2016-12-01","close":28.55},{"date":"2016-12-02","close":28.86},{"date":"2016-12-05","close":29.02},{"date":"2016-12-06","close":29.51},{"date":"2016-12-07","close":29.93},{"date":"2016-12-08","close":30.04},{"date":"2016-12-09","close":30.12},{"date":"2016-12-12","close":29.9},{"date":"2016-12-13","close":30.36},{"date":"2016-12-14","close":29.87},{"date":"2016-12-15","close":30.16},{"date":"2016-12-16","close":29.48},{"date":"2016-12-19","close":29.27},{"date":"2016-12-20","close":29.31},{"date":"2016-12-21","close":29.14},{"date":"2016-12-22","close":28.74},{"date":"2016-12-23","close":29.05},{"date":"2016-12-27","close":29.1},{"date":"2016-12-28","close":29.12},{"date":"2016-12-29","close":29.13},{"date":"2016-12-30","close":28.75},{"date":"2017-01-03","close":29.31},{"date":"2017-01-04","close":29.3},{"date":"2017-01-05","close":29.8},{"date":"2017-01-06","close":29.63},{"date":"2017-01-09","close":30.04},{"date":"2017-01-10","close":30.07},{"date":"2017-01-11","close":30.17},{"date":"2017-01-12","close":29.29},{"date":"2017-01-13","close":29.44},{"date":"2017-01-17","close":29.62},{"date":"2017-01-18","close":29.49},{"date":"2017-01-19","close":29.63},{"date":"2017-01-20","close":30.07},{"date":"2017-01-23","close":30.33},{"date":"2017-01-24","close":30.82},{"date":"2017-01-25","close":31.31},{"date":"2017-01-26","close":31.11},{"date":"2017-01-27","close":31.25},{"date":"2017-01-30","close":31.19},{"date":"2017-01-31","close":30.91},{"date":"2017-02-01","close":31.08},{"date":"2017-02-02","close":30.78},{"date":"2017-02-03","close":30.97},{"date":"2017-02-06","close":30.87},{"date":"2017-02-07","close":30.52},{"date":"2017-02-08","close":30.33},{"date":"2017-02-09","close":30.21},{"date":"2017-02-10","close":30.71},{"date":"2017-02-13","close":31.69},{"date":"2017-02-14","close":31.33},{"date":"2017-02-15","close":31.75},{"date":"2017-02-16","close":32.32},{"date":"2017-02-17","close":32.34},{"date":"2017-02-21","close":32.33},{"date":"2017-02-22","close":32.07},{"date":"2017-02-23","close":31.75},{"date":"2017-02-24","close":31.92},{"date":"2017-02-27","close":31.53},{"date":"2017-02-28","close":31.47},{"date":"2017-03-01","close":31.58},{"date":"2017-03-02","close":30.87},{"date":"2017-03-03","close":30.85},{"date":"2017-03-06","close":30.85},{"date":"2017-03-07","close":31.31},{"date":"2017-03-08","close":31.22},{"date":"2017-03-09","close":30.98},{"date":"2017-03-10","close":31.06},{"date":"2017-03-13","close":31.5},{"date":"2017-03-14","close":31.21},{"date":"2017-03-15","close":31.91},{"date":"2017-03-16","close":32.41},{"date":"2017-03-17","close":32.59},{"date":"2017-03-20","close":32.85},{"date":"2017-03-21","close":32.48},{"date":"2017-03-22","close":32.69},{"date":"2017-03-23","close":32.56},{"date":"2017-03-24","close":32.81},{"date":"2017-03-27","close":33.17},{"date":"2017-03-28","close":33.35},{"date":"2017-03-29","close":32.93},{"date":"2017-03-30","close":33.07},{"date":"2017-03-31","close":32.84},{"date":"2017-04-03","close":32.89},{"date":"2017-04-04","close":32.86},{"date":"2017-04-05","close":32.9},{"date":"2017-04-06","close":32.86},{"date":"2017-04-07","close":32.87},{"date":"2017-04-10","close":32.52},{"date":"2017-04-11","close":32.4},{"date":"2017-04-12","close":32.28},{"date":"2017-04-13","close":31.83},{"date":"2017-04-17","close":32.03},{"date":"2017-04-18","close":31.79},{"date":"2017-04-19","close":31.61},{"date":"2017-04-20","close":31.79},{"date":"2017-04-21","close":32.08},{"date":"2017-04-24","close":32.7},{"date":"2017-04-25","close":33.07},{"date":"2017-04-26","close":33.0},{"date":"2017-04-27","close":33.02},{"date":"2017-04-28","close":33.07},{"date":"2017-05-01","close":33.4},{"date":"2017-05-02","close":33.93},{"date":"2017-05-03","close":34.29},{"date":"2017-05-04","close":34.14},{"date":"2017-05-05","close":34.42},{"date":"2017-05-08","close":34.98},{"date":"2017-05-09","close":35.41},{"date":"2017-05-10","close":35.41},{"date":"2017-05-11","close":35.56},{"date":"2017-05-12","close":35.37},{"date":"2017-05-15","close":35.06},{"date":"2017-05-16","close":35.03},{"date":"2017-05-17","close":34.42},{"date":"2017-05-18","close":34.9},{"date":"2017-05-19","close":35.2},{"date":"2017-05-22","close":35.4},{"date":"2017-05-23","close":35.4},{"date":"2017-05-24","close":35.52},{"date":"2017-05-25","close":35.57},{"date":"2017-05-26","close":35.51},{"date":"2017-05-30","close":35.78},{"date":"2017-05-31","close":35.36},{"date":"2017-06-01","close":35.89},{"date":"2017-06-02","close":36.18},{"date":"2017-06-05","close":36.39},{"date":"2017-06-06","close":36.43},{"date":"2017-06-07","close":36.46},{"date":"2017-06-08","close":36.83},{"date":"2017-06-09","close":35.79},{"date":"2017-06-12","close":35.24},{"date":"2017-06-13","close":35.56},{"date":"2017-06-14","close":35.65},{"date":"2017-06-15","close":35.44},{"date":"2017-06-16","close":35.87},{"date":"2017-06-19","close":36.21},{"date":"2017-06-20","close":36.13},{"date":"2017-06-21","close":36.71},{"date":"2017-06-22","close":36.71},{"date":"2017-06-23","close":36.73},{"date":"2017-06-26","close":36.13},{"date":"2017-06-27","close":35.09},{"date":"2017-06-28","close":35.35},{"date":"2017-06-29","close":34.81},{"date":"2017-06-30","close":34.96},{"date":"2017-07-03","close":34.88},{"date":"2017-07-05","close":34.82},{"date":"2017-07-06","close":34.5},{"date":"2017-07-07","close":34.63},{"date":"2017-07-10","close":35.0},{"date":"2017-07-11","close":35.38},{"date":"2017-07-12","close":35.69},{"date":"2017-07-13","close":36.15},{"date":"2017-07-14","close":36.25},{"date":"2017-07-17","close":35.91},{"date":"2017-07-18","close":35.87},{"date":"2017-07-19","close":36.41},{"date":"2017-07-20","close":36.1},{"date":"2017-07-21","close":35.85},{"date":"2017-07-24","close":36.22},{"date":"2017-07-25","close":36.1},{"date":"2017-07-26","close":36.22},{"date":"2017-07-27","close":36.18},{"date":"2017-07-28","close":35.86},{"date":"2017-07-31","close":35.96},{"date":"2017-08-01","close":35.84},{"date":"2017-08-02","close":36.07},{"date":"2017-08-03","close":35.79},{"date":"2017-08-04","close":36.03},{"date":"2017-08-07","close":36.79},{"date":"2017-08-08","close":36.7},{"date":"2017-08-09","close":36.46},{"date":"2017-08-10","close":35.34},{"date":"2017-08-11","close":36.14},{"date":"2017-08-14","close":36.05},{"date":"2017-08-15","close":36.42},{"date":"2017-08-16","close":36.34},{"date":"2017-08-17","close":35.79},{"date":"2017-08-18","close":35.86},{"date":"2017-08-21","close":35.98},{"date":"2017-08-22","close":36.52},{"date":"2017-08-23","close":36.58},{"date":"2017-08-24","close":36.83},{"date":"2017-08-25","close":36.85},{"date":"2017-08-28","close":36.77},{"date":"2017-08-29","close":36.88},{"date":"2017-08-30","close":36.93},{"date":"2017-08-31","close":36.97},{"date":"2017-09-01","close":37.22},{"date":"2017-09-05","close":36.85},{"date":"2017-09-06","close":37.27},{"date":"2017-09-07","close":37.54},{"date":"2017-09-08","close":37.5},{"date":"2017-09-11","close":37.84},{"date":"2017-09-12","close":37.86},{"date":"2017-09-13","close":37.53},{"date":"2017-09-14","close":37.38},{"date":"2017-09-15","close":37.65},{"date":"2017-09-18","close":38.07},{"date":"2017-09-19","close":38.3},{"date":"2017-09-20","close":37.82},{"date":"2017-09-21","close":38.24},{"date":"2017-09-22","close":37.77},{"date":"2017-09-25","close":37.07},{"date":"2017-09-26","close":37.14},{"date":"2017-09-27","close":37.25},{"date":"2017-09-28","close":37.05},{"date":"2017-09-29","close":37.55},{"date":"2017-10-02","close":38.13},{"date":"2017-10-03","close":38.44},{"date":"2017-10-04","close":38.27},{"date":"2017-10-05","close":38.46},{"date":"2017-10-06","close":38.46},{"date":"2017-10-09","close":38.77},{"date":"2017-10-10","close":38.97},{"date":"2017-10-11","close":40.35},{"date":"2017-10-12","close":40.44},{"date":"2017-10-13","close":40.82},{"date":"2017-10-16","close":40.89},{"date":"2017-10-17","close":41.25},{"date":"2017-10-18","close":41.5},{"date":"2017-10-19","close":41.07},{"date":"2017-10-20","close":41.12},{"date":"2017-10-23","close":41.21},{"date":"2017-10-24","close":41.32},{"date":"2017-10-25","close":41.16},{"date":"2017-10-26","close":41.2},{"date":"2017-10-27","close":42.15},{"date":"2017-10-30","close":42.13},{"date":"2017-10-31","close":42.33},{"date":"2017-11-01","close":42.1},{"date":"2017-11-02","close":42.15},{"date":"2017-11-03","close":42.19},{"date":"2017-11-06","close":42.43},{"date":"2017-11-07","close":42.51},{"date":"2017-11-08","close":42.43},{"date":"2017-11-09","close":41.64},{"date":"2017-11-10","close":41.72},{"date":"2017-11-13","close":42.01},{"date":"2017-11-14","close":41.86},{"date":"2017-11-15","close":41.54},{"date":"2017-11-16","close":42.1},{"date":"2017-11-17","close":42.07},{"date":"2017-11-20","close":42.21},{"date":"2017-11-21","close":42.58},{"date":"2017-11-22","close":42.41},{"date":"2017-11-24","close":42.99},{"date":"2017-11-27","close":41.09},{"date":"2017-11-28","close":40.93},{"date":"2017-11-29","close":39.41},{"date":"2017-11-30","close":39.6},{"date":"2017-12-01","close":39.7},{"date":"2017-12-04","close":39.39},{"date":"2017-12-05","close":39.2},{"date":"2017-12-06","close":38.68},{"date":"2017-12-07","close":39.01},{"date":"2017-12-08","close":39.0},{"date":"2017-12-11","close":39.37},{"date":"2017-12-12","close":39.3},{"date":"2017-12-13","close":39.29},{"date":"2017-12-14","close":39.4},{"date":"2017-12-15","close":39.5},{"date":"2017-12-18","close":39.4},{"date":"2017-12-19","close":39.34},{"date":"2017-12-20","close":39.44},{"date":"2017-12-21","close":39.23},{"date":"2017-12-22","close":39.63},{"date":"2017-12-26","close":38.95},{"date":"2017-12-27","close":39.08},{"date":"2017-12-28","close":39.74},{"date":"2017-12-29","close":39.65},{"date":"2018-01-02","close":33.6744},{"date":"2018-01-03","close":34.2408},{"date":"2018-01-04","close":34.0602},{"date":"2018-01-05","close":34.8565},{"date":"2018-01-08","close":34.8401},{"date":"2018-01-09","close":34.6266},{"date":"2018-01-10","close":33.9042},{"date":"2018-01-11","close":33.6826},{"date":"2018-01-12","close":33.8139},{"date":"2018-01-16","close":34.6677},{"date":"2018-01-17","close":35.4065},{"date":"2018-01-18","close":36.5887},{"date":"2018-01-19","close":36.6708},{"date":"2018-01-22","close":38.0745},{"date":"2018-01-23","close":37.9924},{"date":"2018-01-24","close":37.2126},{"date":"2018-01-25","close":37.0237},{"date":"2018-01-26","close":37.5327},{"date":"2018-01-29","close":37.27},{"date":"2018-01-30","close":36.8432},{"date":"2018-01-31","close":37.1961},{"date":"2018-02-01","close":37.3111},{"date":"2018-02-02","close":36.5394},{"date":"2018-02-05","close":35.2588},{"date":"2018-02-06","close":35.7842},{"date":"2018-02-07","close":34.3804},{"date":"2018-02-08","close":33.1326},{"date":"2018-02-09","close":34.0438},{"date":"2018-02-12","close":34.914},{"date":"2018-02-13","close":34.7908},{"date":"2018-02-14","close":35.3409},{"date":"2018-02-15","close":35.7267},{"date":"2018-02-16","close":35.6939},{"date":"2018-02-20","close":35.9073},{"date":"2018-02-21","close":35.2095},{"date":"2018-02-22","close":34.799},{"date":"2018-02-23","close":36.0386},{"date":"2018-02-26","close":36.4573},{"date":"2018-02-27","close":35.8088},{"date":"2018-02-28","close":35.5871},{"date":"2018-03-01","close":35.07},{"date":"2018-03-02","close":35.308},{"date":"2018-03-05","close":35.7021},{"date":"2018-03-06","close":35.7431},{"date":"2018-03-07","close":36.2849},{"date":"2018-03-08","close":35.9566},{"date":"2018-03-09","close":36.6051},{"date":"2018-03-12","close":37.1223},{"date":"2018-03-13","close":36.9334},{"date":"2018-03-14","close":37.0648},{"date":"2018-03-15","close":37.1961},{"date":"2018-03-16","close":36.917},{"date":"2018-03-19","close":36.6133},{"date":"2018-03-20","close":36.8021},{"date":"2018-03-21","close":36.6954},{"date":"2018-03-22","close":35.8662},{"date":"2018-03-23","close":34.955},{"date":"2018-03-26","close":36.3424},{"date":"2018-03-27","close":35.5379},{"date":"2018-03-28","close":35.0453},{"date":"2018-03-29","close":35.9237},{"date":"2018-04-02","close":34.8893},{"date":"2018-04-03","close":35.6939},{"date":"2018-04-04","close":36.0715},{"date":"2018-04-05","close":35.5625},{"date":"2018-04-06","close":34.8237},{"date":"2018-04-09","close":35.3573},{"date":"2018-04-10","close":35.776},{"date":"2018-04-11","close":35.6118},{"date":"2018-04-12","close":35.9976},{"date":"2018-04-13","close":35.0125},{"date":"2018-04-16","close":35.1931},{"date":"2018-04-17","close":34.7334},{"date":"2018-04-18","close":34.4132},{"date":"2018-04-19","close":32.4512},{"date":"2018-04-20","close":31.9751},{"date":"2018-04-23","close":31.8109},{"date":"2018-04-24","close":31.8109},{"date":"2018-04-25","close":31.3347},{"date":"2018-04-26","close":31.3347},{"date":"2018-04-27","close":31.3347},{"date":"2018-04-30","close":31.5646},{"date":"2018-05-01","close":31.9586},{"date":"2018-05-02","close":30.9899},{"date":"2018-05-03","close":31.2773},{"date":"2018-05-04","close":31.6795},{"date":"2018-05-07","close":31.5646},{"date":"2018-05-08","close":32.1639},{"date":"2018-05-09","close":32.3034},{"date":"2018-05-10","close":32.6482},{"date":"2018-05-11","close":32.7631},{"date":"2018-05-14","close":32.796},{"date":"2018-05-15","close":32.2624},{"date":"2018-05-16","close":32.6646},{"date":"2018-05-17","close":31.9833},{"date":"2018-05-18","close":31.54},{"date":"2018-05-21","close":32.4019},{"date":"2018-05-22","close":32.5415},{"date":"2018-05-23","close":32.5497},{"date":"2018-05-24","close":32.2378},{"date":"2018-05-25","close":32.2624},{"date":"2018-05-29","close":31.3265},{"date":"2018-05-30","close":31.4743},{"date":"2018-05-31","close":31.7698},{"date":"2018-06-01","close":32.1803},{"date":"2018-06-04","close":32.8124},{"date":"2018-06-05","close":32.4594},{"date":"2018-06-06","close":32.4758},{"date":"2018-06-07","close":32.443},{"date":"2018-06-08","close":31.9586},{"date":"2018-06-11","close":31.8191},{"date":"2018-06-12","close":32.1803},{"date":"2018-06-13","close":32.0572},{"date":"2018-06-14","close":31.6877},{"date":"2018-06-15","close":31.7616},{"date":"2018-06-18","close":31.4004},{"date":"2018-06-19","close":30.834},{"date":"2018-06-20","close":31.4825},{"date":"2018-06-21","close":30.8832},{"date":"2018-06-22","close":31.2937},{"date":"2018-06-25","close":31.0682},{"date":"2018-06-26","close":31.0256},{"date":"2018-06-27","close":30.2172},{"date":"2018-06-28","close":30.5832},{"date":"2018-06-29","close":31.1107},{"date":"2018-07-02","close":31.0937},{"date":"2018-07-03","close":30.9661},{"date":"2018-07-05","close":31.1363},{"date":"2018-07-06","close":31.7149},{"date":"2018-07-09","close":32.1914},{"date":"2018-07-10","close":32.2765},{"date":"2018-07-11","close":31.4596},{"date":"2018-07-12","close":31.7489},{"date":"2018-07-13","close":32.1404},{"date":"2018-07-16","close":32.1574},{"date":"2018-07-17","close":32.3701},{"date":"2018-07-18","close":32.685},{"date":"2018-07-19","close":33.8763},{"date":"2018-07-20","close":34.6592},{"date":"2018-07-23","close":34.6677},{"date":"2018-07-24","close":34.3699},{"date":"2018-07-25","close":34.7954},{"date":"2018-07-26","close":34.7358},{"date":"2018-07-27","close":35.2719},{"date":"2018-07-30","close":34.9655},{"date":"2018-07-31","close":35.0676},{"date":"2018-08-01","close":35.4931},{"date":"2018-08-02","close":35.357},{"date":"2018-08-03","close":35.4761},{"date":"2018-08-06","close":34.9485},{"date":"2018-08-07","close":35.0932},{"date":"2018-08-08","close":35.7144},{"date":"2018-08-09","close":35.6038},{"date":"2018-08-10","close":34.9145},{"date":"2018-08-13","close":34.6422},{"date":"2018-08-14","close":34.8124},{"date":"2018-08-15","close":34.4209},{"date":"2018-08-16","close":34.3869},{"date":"2018-08-17","close":34.1486},{"date":"2018-08-20","close":34.1231},{"date":"2018-08-21","close":34.7954},{"date":"2018-08-22","close":34.8039},{"date":"2018-08-23","close":34.6167},{"date":"2018-08-24","close":35.0932},{"date":"2018-08-27","close":35.34},{"date":"2018-08-28","close":36.0377},{"date":"2018-08-29","close":37.5524},{"date":"2018-08-30","close":36.9823},{"date":"2018-08-31","close":37.1014},{"date":"2018-09-04","close":37.5354},{"date":"2018-09-05","close":37.629},{"date":"2018-09-06","close":37.4843},{"date":"2018-09-07","close":38.1906},{"date":"2018-09-10","close":37.9694},{"date":"2018-09-11","close":37.9098},{"date":"2018-09-12","close":37.3907},{"date":"2018-09-13","close":36.9568},{"date":"2018-09-14","close":37.7907},{"date":"2018-09-17","close":37.2376},{"date":"2018-09-18","close":37.0674},{"date":"2018-09-19","close":37.4588},{"date":"2018-09-20","close":37.5865},{"date":"2018-09-21","close":37.4929},{"date":"2018-09-24","close":38.1991},{"date":"2018-09-25","close":37.5865},{"date":"2018-09-26","close":37.6716},{"date":"2018-09-27","close":38.0885},{"date":"2018-09-28","close":37.578},{"date":"2018-10-01","close":38.0034},{"date":"2018-10-02","close":37.1184},{"date":"2018-10-03","close":37.4078},{"date":"2018-10-04","close":36.1058},{"date":"2018-10-05","close":35.425},{"date":"2018-10-08","close":34.8549},{"date":"2018-10-09","close":34.8039},{"date":"2018-10-10","close":33.4849},{"date":"2018-10-11","close":33.136},{"date":"2018-10-12","close":33.7487},{"date":"2018-10-15","close":32.9743},{"date":"2018-10-16","close":34.0465},{"date":"2018-10-17","close":33.6721},{"date":"2018-10-18","close":32.7956},{"date":"2018-10-19","close":32.719},{"date":"2018-10-22","close":32.9488},{"date":"2018-10-23","close":32.3361},{"date":"2018-10-24","close":31.0427},{"date":"2018-10-25","close":31.817},{"date":"2018-10-26","close":31.2043},{"date":"2018-10-29","close":30.915},{"date":"2018-10-30","close":32.1489},{"date":"2018-10-31","close":32.4212},{"date":"2018-11-01","close":33.2296},{"date":"2018-11-02","close":32.9999},{"date":"2018-11-05","close":32.7446},{"date":"2018-11-06","close":32.9573},{"date":"2018-11-07","close":33.3402},{"date":"2018-11-08","close":32.9318},{"date":"2018-11-09","close":32.3957},{"date":"2018-11-12","close":31.5362},{"date":"2018-11-13","close":31.8255},{"date":"2018-11-14","close":32.1999},{"date":"2018-11-15","close":32.7786},{"date":"2018-11-16","close":31.3745},{"date":"2018-11-19","close":30.6768},{"date":"2018-11-20","close":30.3279},{"date":"2018-11-21","close":30.7789},{"date":"2018-11-23","close":30.6002},{"date":"2018-11-26","close":31.349},{"date":"2018-11-27","close":31.315},{"date":"2018-11-28","close":32.3446},{"date":"2018-11-29","close":32.2765},{"date":"2018-11-30","close":31.9872},{"date":"2018-12-03","close":32.9573},{"date":"2018-12-04","close":31.8596},{"date":"2018-12-06","close":31.366},{"date":"2018-12-07","close":31.0767},{"date":"2018-12-10","close":31.0001},{"date":"2018-12-11","close":31.2299},{"date":"2018-12-12","close":31.8085},{"date":"2018-12-13","close":31.766},{"date":"2018-12-14","close":31.0852},{"date":"2018-12-17","close":30.8214},{"date":"2018-12-18","close":31.2809},{"date":"2018-12-19","close":30.8299},{"date":"2018-12-20","close":30.5321},{"date":"2018-12-21","close":30.3874},{"date":"2018-12-24","close":30.03},{"date":"2018-12-26","close":31.2809},{"date":"2018-12-27","close":31.2979},{"date":"2018-12-28","close":31.6043},{"date":"2018-12-31","close":31.4086},{"date":"2019-01-02","close":31.0767},{"date":"2019-01-03","close":29.2386},{"date":"2019-01-04","close":29.7577},{"date":"2019-01-07","close":29.979},{"date":"2019-01-08","close":29.7322},{"date":"2019-01-09","close":30.3023},{"date":"2019-01-10","close":30.9916},{"date":"2019-01-11","close":31.1533},{"date":"2019-01-14","close":30.43},{"date":"2019-01-15","close":30.6682},{"date":"2019-01-16","close":30.3279},{"date":"2019-01-17","close":30.881},{"date":"2019-01-18","close":31.349},{"date":"2019-01-22","close":30.9491},{"date":"2019-01-23","close":31.0512},{"date":"2019-01-24","close":32.0298},{"date":"2019-01-25","close":32.4552},{"date":"2019-01-28","close":31.8596},{"date":"2019-01-29","close":30.915},{"date":"2019-01-30","close":31.8085},{"date":"2019-01-31","close":32.0127},{"date":"2019-02-01","close":31.9702},{"date":"2019-02-04","close":32.2851},{"date":"2019-02-05","close":32.5488},{"date":"2019-02-06","close":32.9658},{"date":"2019-02-07","close":32.4382},{"date":"2019-02-08","close":32.1574},{"date":"2019-02-11","close":32.5829},{"date":"2019-02-12","close":32.8807},{"date":"2019-02-13","close":32.4467},{"date":"2019-02-14","close":32.3872},{"date":"2019-02-15","close":32.4127},{"date":"2019-02-19","close":32.7275},{"date":"2019-02-20","close":33.187},{"date":"2019-02-21","close":33.17},{"date":"2019-02-22","close":33.5189},{"date":"2019-02-25","close":33.6806},{"date":"2019-02-26","close":33.6976},{"date":"2019-02-27","close":33.57},{"date":"2019-02-28","close":33.2296},{"date":"2019-03-01","close":33.5189},{"date":"2019-03-04","close":33.3147},{"date":"2019-03-05","close":33.2041},{"date":"2019-03-06","close":33.0084},{"date":"2019-03-07","close":32.8722},{"date":"2019-03-08","close":32.5063},{"date":"2019-03-11","close":32.8807},{"date":"2019-03-12","close":33.102},{"date":"2019-03-13","close":33.3657},{"date":"2019-03-14","close":33.0339},{"date":"2019-03-15","close":33.7402},{"date":"2019-03-18","close":33.9104},{"date":"2019-03-19","close":33.8338},{"date":"2019-03-20","close":33.9104},{"date":"2019-03-21","close":34.923},{"date":"2019-03-22","close":34.4039},{"date":"2019-03-25","close":33.9699},{"date":"2019-03-26","close":34.3784},{"date":"2019-03-27","close":34.2082},{"date":"2019-03-28","close":34.3273},{"date":"2019-03-29","close":34.8549},{"date":"2019-04-01","close":35.2038},{"date":"2019-04-02","close":35.1187},{"date":"2019-04-03","close":35.5612},{"date":"2019-04-04","close":35.7739},{"date":"2019-04-05","close":35.9356},{"date":"2019-04-08","close":36.0718},{"date":"2019-04-09","close":35.9186},{"date":"2019-04-10","close":36.0548},{"date":"2019-04-11","close":35.825},{"date":"2019-04-12","close":36.2335},{"date":"2019-04-15","close":36.259},{"date":"2019-04-16","close":36.5994},{"date":"2019-04-17","close":37.7737},{"date":"2019-04-18","close":38.6331},{"date":"2019-04-22","close":38.4204},{"date":"2019-04-23","close":38.6502},{"date":"2019-04-24","close":38.6417},{"date":"2019-04-25","close":37.8503},{"date":"2019-04-26","close":37.3907},{"date":"2019-04-29","close":37.2971},{"date":"2019-04-30","close":37.2886},{"date":"2019-05-01","close":37.2886},{"date":"2019-05-02","close":37.7822},{"date":"2019-05-03","close":38.046},{"date":"2019-05-06","close":37.2376},{"date":"2019-05-07","close":37.2376},{"date":"2019-05-08","close":37.1865},{"date":"2019-05-09","close":36.8036},{"date":"2019-05-10","close":36.4462},{"date":"2019-05-13","close":34.8804},{"date":"2019-05-14","close":35.7144},{"date":"2019-05-15","close":35.7144},{"date":"2019-05-16","close":35.34},{"date":"2019-05-17","close":34.2507},{"date":"2019-05-20","close":32.8977},{"date":"2019-05-21","close":33.4423},{"date":"2019-05-22","close":33.102},{"date":"2019-05-23","close":32.3957},{"date":"2019-05-24","close":32.5063},{"date":"2019-05-28","close":32.0383},{"date":"2019-05-29","close":32.0723},{"date":"2019-05-30","close":32.3701},{"date":"2019-05-31","close":32.6339},{"date":"2019-06-03","close":33.0339},{"date":"2019-06-04","close":33.2381},{"date":"2019-06-05","close":32.5318},{"date":"2019-06-06","close":32.7105},{"date":"2019-06-07","close":33.0339},{"date":"2019-06-10","close":33.7146},{"date":"2019-06-11","close":34.004},{"date":"2019-06-12","close":33.5785},{"date":"2019-06-13","close":33.57},{"date":"2019-06-14","close":32.1999},{"date":"2019-06-17","close":32.0468},{"date":"2019-06-18","close":33.3657},{"date":"2019-06-19","close":33.5274},{"date":"2019-06-20","close":34.472},{"date":"2019-06-21","close":34.4805},{"date":"2019-06-24","close":35.1272},{"date":"2019-06-25","close":34.1958},{"date":"2019-06-26","close":34.3364},{"date":"2019-06-27","close":34.7845},{"date":"2019-06-28","close":34.4155},{"date":"2019-07-01","close":36.3572},{"date":"2019-07-02","close":35.8476},{"date":"2019-07-03","close":35.4347},{"date":"2019-07-05","close":35.0832},{"date":"2019-07-08","close":34.5473},{"date":"2019-07-09","close":34.8548},{"date":"2019-07-10","close":35.7685},{"date":"2019-07-11","close":35.9355},{"date":"2019-07-12","close":36.2254},{"date":"2019-07-15","close":36.7438},{"date":"2019-07-16","close":36.6999},{"date":"2019-07-17","close":36.5769},{"date":"2019-07-18","close":37.9475},{"date":"2019-07-19","close":38.5098},{"date":"2019-07-22","close":39.1864},{"date":"2019-07-23","close":39.0282},{"date":"2019-07-24","close":39.1337},{"date":"2019-07-25","close":38.3253},{"date":"2019-07-26","close":38.1847},{"date":"2019-07-29","close":38.6065},{"date":"2019-07-30","close":37.8772},{"date":"2019-07-31","close":37.4555},{"date":"2019-08-01","close":36.7878},{"date":"2019-08-02","close":36.5945},{"date":"2019-08-05","close":35.0305},{"date":"2019-08-06","close":36.2518},{"date":"2019-08-07","close":36.2518},{"date":"2019-08-08","close":36.8141},{"date":"2019-08-09","close":36.3836},{"date":"2019-08-12","close":35.9882},{"date":"2019-08-13","close":36.7614},{"date":"2019-08-14","close":35.5225},{"date":"2019-08-15","close":35.9003},{"date":"2019-08-16","close":36.4978},{"date":"2019-08-19","close":36.7087},{"date":"2019-08-20","close":36.8492},{"date":"2019-08-21","close":37.4116},{"date":"2019-08-22","close":37.0162},{"date":"2019-08-23","close":35.9794},{"date":"2019-08-26","close":36.3221},{"date":"2019-08-27","close":36.3309},{"date":"2019-08-28","close":36.5945},{"date":"2019-08-29","close":37.148},{"date":"2019-08-30","close":37.4555},{"date":"2019-09-03","close":36.6559},{"date":"2019-09-04","close":37.9124},{"date":"2019-09-05","close":38.8701},{"date":"2019-09-06","close":38.4044},{"date":"2019-09-09","close":38.5274},{"date":"2019-09-10","close":38.7471},{"date":"2019-09-11","close":38.8525},{"date":"2019-09-12","close":38.7207},{"date":"2019-09-13","close":39.3094},{"date":"2019-09-16","close":39.1864},{"date":"2019-09-17","close":39.652},{"date":"2019-09-18","close":39.573},{"date":"2019-09-19","close":39.734},{"date":"2019-09-20","close":38.8225},{"date":"2019-09-23","close":38.9995},{"date":"2019-09-24","close":39.0438},{"date":"2019-09-25","close":39.8314},{"date":"2019-09-26","close":41.1146},{"date":"2019-09-27","close":40.2738},{"date":"2019-09-30","close":41.1322},{"date":"2019-10-01","close":41.7606},{"date":"2019-10-02","close":41.088},{"date":"2019-10-03","close":41.7075},{"date":"2019-10-04","close":41.9641},{"date":"2019-10-07","close":42.4331},{"date":"2019-10-08","close":42.3535},{"date":"2019-10-09","close":43.0791},{"date":"2019-10-10","close":43.3004},{"date":"2019-10-11","close":43.734},{"date":"2019-10-14","close":44.1676},{"date":"2019-10-15","close":44.5924},{"date":"2019-10-16","close":44.3623},{"date":"2019-10-17","close":44.026},{"date":"2019-10-18","close":43.6101},{"date":"2019-10-21","close":44.2472},{"date":"2019-10-22","close":44.8136},{"date":"2019-10-23","close":44.3977},{"date":"2019-10-24","close":45.0879},{"date":"2019-10-25","close":45.2472},{"date":"2019-10-28","close":45.4065},{"date":"2019-10-29","close":45.5481},{"date":"2019-10-30","close":45.9375},{"date":"2019-10-31","close":45.6897},{"date":"2019-11-01","close":46.1056},{"date":"2019-11-04","close":47.3357},{"date":"2019-11-05","close":47.3888},{"date":"2019-11-06","close":47.4684},{"date":"2019-11-07","close":47.495},{"date":"2019-11-08","close":46.7517},{"date":"2019-11-11","close":46.5481},{"date":"2019-11-12","close":46.1499},{"date":"2019-11-13","close":46.7959},{"date":"2019-11-14","close":46.4419},{"date":"2019-11-15","close":47.1587},{"date":"2019-11-18","close":47.2738},{"date":"2019-11-19","close":47.5746},{"date":"2019-11-20","close":47.3445},{"date":"2019-11-21","close":46.8844},{"date":"2019-11-22","close":46.7163},{"date":"2019-11-25","close":47.5746},{"date":"2019-11-26","close":47.4596},{"date":"2019-11-27","close":47.6897},{"date":"2019-11-29","close":46.9817},{"date":"2019-12-02","close":46.8844},{"date":"2019-12-03","close":46.7074},{"date":"2019-12-04","close":47.0614},{"date":"2019-12-05","close":48.141},{"date":"2019-12-06","close":48.6189},{"date":"2019-12-09","close":48.1941},{"date":"2019-12-10","close":48.2472},{"date":"2019-12-11","close":49.4684},{"date":"2019-12-12","close":51.8666},{"date":"2019-12-13","close":51.548},{"date":"2019-12-16","close":51.8047},{"date":"2019-12-17","close":52.4153},{"date":"2019-12-18","close":52.3002},{"date":"2019-12-19","close":51.6497},{"date":"2019-12-20","close":51.623},{"date":"2019-12-23","close":51.8814},{"date":"2019-12-24","close":51.4715},{"date":"2019-12-26","close":51.9082},{"date":"2019-12-27","close":52.0953},{"date":"2019-12-30","close":51.5517},{"date":"2019-12-31","close":51.7745},{"date":"2020-01-02","close":53.5033},{"date":"2020-01-03","close":51.7388},{"date":"2020-01-06","close":51.1418},{"date":"2020-01-07","close":51.9705},{"date":"2020-01-08","close":52.3537},{"date":"2020-01-09","close":52.7815},{"date":"2020-01-10","close":52.4517},{"date":"2020-01-13","close":53.5211},{"date":"2020-01-14","close":53.7528},{"date":"2020-01-15","close":52.0329},{"date":"2020-01-16","close":52.3537},{"date":"2020-01-17","close":52.2022},{"date":"2020-01-21","close":51.8993},{"date":"2020-01-22","close":51.9973},{"date":"2020-01-23","close":51.222},{"date":"2020-01-24","close":51.4448},{"date":"2020-01-27","close":49.2437},{"date":"2020-01-28","close":50.8744},{"date":"2020-01-29","close":50.9636},{"date":"2020-01-30","close":49.7249},{"date":"2020-01-31","close":48.0674},{"date":"2020-02-03","close":48.807},{"date":"2020-02-04","close":51.2576},{"date":"2020-02-05","close":51.6141},{"date":"2020-02-06","close":51.7032},{"date":"2020-02-07","close":50.0813},{"date":"2020-02-10","close":50.8121},{"date":"2020-02-11","close":52.2735},{"date":"2020-02-12","close":53.1379},{"date":"2020-02-13","close":52.8706},{"date":"2020-02-14","close":51.8547},{"date":"2020-02-18","close":50.0635},{"date":"2020-02-19","close":51.3646},{"date":"2020-02-20","close":50.3309},{"date":"2020-02-21","close":49.5378},{"date":"2020-02-24","close":48.2278},{"date":"2020-02-25","close":47.9961},{"date":"2020-02-26","close":49.0387},{"date":"2020-02-27","close":47.4882},{"date":"2020-02-28","close":47.9783},{"date":"2020-03-02","close":49.8853},{"date":"2020-03-03","close":48.9051},{"date":"2020-03-04","close":50.8655},{"date":"2020-03-05","close":49.6625},{"date":"2020-03-06","close":49.0744},{"date":"2020-03-09","close":46.1871},{"date":"2020-03-10","close":48.5753},{"date":"2020-03-11","close":46.5525},{"date":"2020-03-12","close":43.389},{"date":"2020-03-13","close":46.5436},{"date":"2020-03-16","close":40.0116},{"date":"2020-03-17","close":43.2553},{"date":"2020-03-18","close":39.5393},{"date":"2020-03-19","close":39.4826},{"date":"2020-03-20","close":40.0584},{"date":"2020-03-23","close":40.7151},{"date":"2020-03-24","close":43.9626},{"date":"2020-03-25","close":44.0795},{"date":"2020-03-26","close":44.8621},{"date":"2020-03-27","close":42.1994},{"date":"2020-03-30","close":43.018},{"date":"2020-03-31","close":42.991},{"date":"2020-04-01","close":41.8395},{"date":"2020-04-02","close":43.2969},{"date":"2020-04-03","close":42.3343},{"date":"2020-04-06","close":44.9521},{"date":"2020-04-07","close":44.7272},{"date":"2020-04-08","close":45.222},{"date":"2020-04-09","close":43.4768},{"date":"2020-04-13","close":43.8546},{"date":"2020-04-14","close":45.5458},{"date":"2020-04-15","close":44.6732},{"date":"2020-04-16","close":47.1381},{"date":"2020-04-17","close":48.2985},{"date":"2020-04-20","close":47.309},{"date":"2020-04-21","close":46.2115},{"date":"2020-04-22","close":47.6329},{"date":"2020-04-23","close":47.354},{"date":"2020-04-24","close":47.4349},{"date":"2020-04-27","close":48.1366},{"date":"2020-04-28","close":47.4619},{"date":"2020-04-29","close":49.0092},{"date":"2020-04-30","close":47.7948},{"date":"2020-05-01","close":45.9686},{"date":"2020-05-04","close":46.9132},{"date":"2020-05-05","close":46.5174},{"date":"2020-05-06","close":46.8952},{"date":"2020-05-07","close":47.0751},{"date":"2020-05-08","close":47.5969},{"date":"2020-05-11","close":47.1381},{"date":"2020-05-12","close":45.9686},{"date":"2020-05-13","close":45.8067},{"date":"2020-05-14","close":46.8682},{"date":"2020-05-15","close":44.7992},{"date":"2020-05-18","close":46.6613},{"date":"2020-05-19","close":45.7077},{"date":"2020-05-20","close":46.6343},{"date":"2020-05-21","close":45.6538},{"date":"2020-05-22","close":44.7992},{"date":"2020-05-26","close":45.7167},{"date":"2020-05-27","close":46.5443},{"date":"2020-05-28","close":45.231},{"date":"2020-05-29","close":45.2759},{"date":"2020-06-01","close":45.9056},{"date":"2020-06-02","close":46.7872},{"date":"2020-06-03","close":47.7318},{"date":"2020-06-04","close":48.8293},{"date":"2020-06-05","close":49.6569},{"date":"2020-06-08","close":49.9897},{"date":"2020-06-09","close":50.9253},{"date":"2020-06-10","close":51.7709},{"date":"2020-06-11","close":49.513},{"date":"2020-06-12","close":50.3766},{"date":"2020-06-15","close":50.3946},{"date":"2020-06-16","close":50.1967},{"date":"2020-06-17","close":50.9163},{"date":"2020-06-18","close":50.8891},{"date":"2020-06-19","close":50.1278},{"date":"2020-06-22","close":50.7532},{"date":"2020-06-23","close":51.442},{"date":"2020-06-24","close":51.2788},{"date":"2020-06-25","close":51.6958},{"date":"2020-06-26","close":51.0523},{"date":"2020-06-29","close":51.1066},{"date":"2020-06-30","close":51.451},{"date":"2020-07-01","close":51.4963},{"date":"2020-07-02","close":53.1277},{"date":"2020-07-06","close":56.0823},{"date":"2020-07-07","close":55.0219},{"date":"2020-07-08","close":56.7257},{"date":"2020-07-09","close":58.7105},{"date":"2020-07-10","close":57.8677},{"date":"2020-07-13","close":58.9734},{"date":"2020-07-14","close":60.6863},{"date":"2020-07-15","close":59.8706},{"date":"2020-07-16","close":60.351},{"date":"2020-07-17","close":60.1788},{"date":"2020-07-20","close":60.6228},{"date":"2020-07-21","close":61.4567},{"date":"2020-07-22","close":62.1092},{"date":"2020-07-23","close":61.0579},{"date":"2020-07-24","close":66.9761},{"date":"2020-07-27","close":75.45},{"date":"2020-07-28","close":69.7131},{"date":"2020-07-29","close":74.9244},{"date":"2020-07-30","close":72.4411},{"date":"2020-07-31","close":71.4985},{"date":"2020-08-03","close":71.5529},{"date":"2020-08-04","close":72.6767},{"date":"2020-08-05","close":73.9818},{"date":"2020-08-06","close":72.9758},{"date":"2020-08-07","close":72.5317},{"date":"2020-08-10","close":72.3867},{"date":"2020-08-11","close":70.6375},{"date":"2020-08-12","close":71.9517},{"date":"2020-08-13","close":70.9638},{"date":"2020-08-14","close":71.0635},{"date":"2020-08-17","close":72.6767},{"date":"2020-08-18","close":71.9698},{"date":"2020-08-19","close":71.1813},{"date":"2020-08-20","close":69.6134},{"date":"2020-08-21","close":71.0001},{"date":"2020-08-24","close":71.5076},{"date":"2020-08-25","close":72.5408},{"date":"2020-08-26","close":74.0906},{"date":"2020-08-27","close":73.0483},{"date":"2020-08-28","close":72.9033},{"date":"2020-08-31","close":71.8248},{"date":"2020-09-01","close":73.9093},{"date":"2020-09-02","close":74.4713},{"date":"2020-09-03","close":73.574},{"date":"2020-09-04","close":71.5167},{"date":"2020-09-08","close":70.0756},{"date":"2020-09-09","close":71.9607},{"date":"2020-09-10","close":71.5076},{"date":"2020-09-11","close":71.4351},{"date":"2020-09-14","close":72.9577},{"date":"2020-09-15","close":77.8064},{"date":"2020-09-16","close":75.3413},{"date":"2020-09-17","close":74.6189},{"date":"2020-09-18","close":73.0884},{"date":"2020-09-21","close":73.4164},{"date":"2020-09-22","close":73.3162},{"date":"2020-09-23","close":70.984},{"date":"2020-09-24","close":71.4031},{"date":"2020-09-25","close":71.8586},{"date":"2020-09-28","close":72.6694},{"date":"2020-09-29","close":73.3435},{"date":"2020-09-30","close":73.8537},{"date":"2020-10-01","close":75.2657},{"date":"2020-10-02","close":73.6077},{"date":"2020-10-05","close":77.0148},{"date":"2020-10-06","close":75.7212},{"date":"2020-10-07","close":79.1829},{"date":"2020-10-08","close":79.9846},{"date":"2020-10-09","close":80.8773},{"date":"2020-10-12","close":82.8177},{"date":"2020-10-13","close":81.6608},{"date":"2020-10-14","close":80.7134},{"date":"2020-10-15","close":80.3034},{"date":"2020-10-16","close":78.9825},{"date":"2020-10-19","close":79.7659},{"date":"2020-10-20","close":80.4036},{"date":"2020-10-21","close":79.8388},{"date":"2020-10-22","close":80.3581},{"date":"2020-10-23","close":80.4492},{"date":"2020-10-26","close":79.0098},{"date":"2020-10-27","close":78.9916},{"date":"2020-10-28","close":76.3862},{"date":"2020-10-29","close":77.3336},{"date":"2020-10-30","close":76.4044},{"date":"2020-11-02","close":78.0806},{"date":"2020-11-03","close":79.8844},{"date":"2020-11-04","close":81.4877},{"date":"2020-11-05","close":82.3805},{"date":"2020-11-06","close":83.2732},{"date":"2020-11-09","close":81.1051},{"date":"2020-11-10","close":79.8571},{"date":"2020-11-11","close":82.7904},{"date":"2020-11-12","close":81.8248},{"date":"2020-11-13","close":84.9221},{"date":"2020-11-16","close":90.4336},{"date":"2020-11-17","close":87.1905},{"date":"2020-11-18","close":88.3019},{"date":"2020-11-19","close":88.0104},{"date":"2020-11-20","close":86.8443},{"date":"2020-11-23","close":89.3951},{"date":"2020-11-24","close":88.0377},{"date":"2020-11-25","close":88.812},{"date":"2020-11-27","close":89.9508},{"date":"2020-11-30","close":88.3839},{"date":"2020-12-01","close":91.882},{"date":"2020-12-02","close":90.6796},{"date":"2020-12-03","close":90.6431},{"date":"2020-12-04","close":94.4966},{"date":"2020-12-07","close":96.9198},{"date":"2020-12-08","close":96.2366},{"date":"2020-12-09","close":95.1252},{"date":"2020-12-10","close":94.9521},{"date":"2020-12-11","close":94.7699},{"date":"2020-12-14","close":94.3417},{"date":"2020-12-15","close":95.7355},{"date":"2020-12-16","close":95.8357},{"date":"2020-12-17","close":95.0508},{"date":"2020-12-18","close":95.3984},{"date":"2020-12-21","close":95.9016},{"date":"2020-12-22","close":95.0874},{"date":"2020-12-23","close":94.9227},{"date":"2020-12-24","close":96.9445},{"date":"2020-12-28","close":97.1092},{"date":"2020-12-29","close":96.5694},{"date":"2020-12-30","close":99.625},{"date":"2020-12-31","close":99.7531},{"date":"2021-01-04","close":102.1865},{"date":"2021-01-05","close":103.1654},{"date":"2021-01-06","close":105.7635},{"date":"2021-01-07","close":111.0878},{"date":"2021-01-08","close":108.5811},{"date":"2021-01-11","close":112.1581},{"date":"2021-01-12","close":112.5241},{"date":"2021-01-13","close":109.0752},{"date":"2021-01-14","close":115.6802},{"date":"2021-01-15","close":114.5642},{"date":"2021-01-19","close":120.1172},{"date":"2021-01-20","close":119.5134},{"date":"2021-01-21","close":122.7336},{"date":"2021-01-22","close":118.1411},{"date":"2021-01-25","close":119.4036},{"date":"2021-01-26","close":115.8632},{"date":"2021-01-27","close":111.3714},{"date":"2021-01-28","close":115.113},{"date":"2021-01-29","close":111.1701},{"date":"2021-02-01","close":115.8723},{"date":"2021-02-02","close":117.5007},{"date":"2021-02-03","close":116.6408},{"date":"2021-02-04","close":117.2354},{"date":"2021-02-05","close":116.8969},{"date":"2021-02-08","close":121.2607},{"date":"2021-02-09","close":121.3796},{"date":"2021-02-10","close":122.3036},{"date":"2021-02-11","close":127.3077},{"date":"2021-02-12","close":126.3014},{"date":"2021-02-16","close":128.1219},{"date":"2021-02-17","close":124.6639},{"date":"2021-02-18","close":123.1636},{"date":"2021-02-19","close":125.0206},{"date":"2021-02-22","close":122.1938},{"date":"2021-02-23","close":118.1045},{"date":"2021-02-24","close":121.032},{"date":"2021-02-25","close":115.2686},{"date":"2021-02-26","close":115.2137},{"date":"2021-03-01","close":118.132},{"date":"2021-03-02","close":115.2686},{"date":"2021-03-03","close":112.4234},{"date":"2021-03-04","close":105.7452},{"date":"2021-03-05","close":110.5114},{"date":"2021-03-08","close":104.2266},{"date":"2021-03-09","close":106.4679},{"date":"2021-03-10","close":104.1351},{"date":"2021-03-11","close":110.3102},{"date":"2021-03-12","close":108.2244},{"date":"2021-03-15","close":108.9379},{"date":"2021-03-16","close":109.1849},{"date":"2021-03-17","close":109.0545},{"date":"2021-03-18","close":105.1427},{"date":"2021-03-19","close":104.3438},{"date":"2021-03-22","close":107.6037},{"date":"2021-03-23","close":105.5008},{"date":"2021-03-24","close":100.0554},{"date":"2021-03-25","close":101.4236},{"date":"2021-03-26","close":107.0344},{"date":"2021-03-29","close":105.0417},{"date":"2021-03-30","close":105.6661},{"date":"2021-03-31","close":108.6138},{"date":"2021-04-01","close":114.6009},{"date":"2021-04-05","close":114.3254},{"date":"2021-04-06","close":112.4338},{"date":"2021-04-07","close":110.0922},{"date":"2021-04-08","close":113.3429},{"date":"2021-04-09","close":112.7644},{"date":"2021-04-12","close":111.0197},{"date":"2021-04-13","close":111.3594},{"date":"2021-04-14","close":110.9646},{"date":"2021-04-15","close":108.6781},{"date":"2021-04-16","close":109.128},{"date":"2021-04-19","close":105.9691},{"date":"2021-04-20","close":105.5559},{"date":"2021-04-21","close":107.8057},{"date":"2021-04-22","close":105.8957},{"date":"2021-04-23","close":108.9444},{"date":"2021-04-26","close":111.589},{"date":"2021-04-27","close":111.3594},{"date":"2021-04-28","close":109.881},{"date":"2021-04-29","close":109.3668},{"date":"2021-04-30","close":107.1996},{"date":"2021-05-03","close":106.465},{"date":"2021-05-04","close":105.9324},{"date":"2021-05-05","close":105.9508},{"date":"2021-05-06","close":107.4384},{"date":"2021-05-07","close":107.2823},{"date":"2021-05-10","close":103.1316},{"date":"2021-05-11","close":103.6275},{"date":"2021-05-12","close":99.3667},{"date":"2021-05-13","close":99.8626},{"date":"2021-05-14","close":103.2694},{"date":"2021-05-17","close":100.8268},{"date":"2021-05-18","close":101.7818},{"date":"2021-05-19","close":103.2143},{"date":"2021-05-20","close":104.0224},{"date":"2021-05-21","close":102.7093},{"date":"2021-05-24","close":104.3438},{"date":"2021-05-25","close":104.9407},{"date":"2021-05-26","close":106.5201},{"date":"2021-05-27","close":106.3089},{"date":"2021-05-28","close":107.769},{"date":"2021-06-01","close":108.825},{"date":"2021-06-02","close":109.229},{"date":"2021-06-03","close":107.2731},{"date":"2021-06-04","close":109.7432},{"date":"2021-06-07","close":108.5587},{"date":"2021-06-08","close":106.4466},{"date":"2021-06-09","close":107.5577},{"date":"2021-06-10","close":108.577},{"date":"2021-06-11","close":108.5862},{"date":"2021-06-14","close":111.1023},{"date":"2021-06-15","close":109.6881},{"date":"2021-06-16","close":108.375},{"date":"2021-06-17","close":109.8047},{"date":"2021-06-18","close":106.7351},{"date":"2021-06-21","close":105.2142},{"date":"2021-06-22","close":105.3893},{"date":"2021-06-23","close":106.9748},{"date":"2021-06-24","close":108.0717},{"date":"2021-06-25","close":107.4173},{"date":"2021-06-28","close":110.2564},{"date":"2021-06-29","close":110.8279},{"date":"2021-06-30","close":110.7634},{"date":"2021-07-01","close":109.1595},{"date":"2021-07-02","close":109.6112},{"date":"2021-07-06","close":110.662},{"date":"2021-07-07","close":109.0028},{"date":"2021-07-08","close":108.6525},{"date":"2021-07-09","close":111.1321},{"date":"2021-07-12","close":113.0402},{"date":"2021-07-13","close":114.2109},{"date":"2021-07-14","close":114.6626},{"date":"2021-07-15","close":108.3391},{"date":"2021-07-16","close":106.689},{"date":"2021-07-19","close":106.3295},{"date":"2021-07-20","close":107.2974},{"date":"2021-07-21","close":108.6525},{"date":"2021-07-22","close":107.4449},{"date":"2021-07-23","close":107.6569},{"date":"2021-07-26","close":106.6061},{"date":"2021-07-27","close":104.6611},{"date":"2021-07-28","close":106.0714},{"date":"2021-07-29","close":107.067},{"date":"2021-07-30","close":107.5186},{"date":"2021-08-02","close":107.7215},{"date":"2021-08-03","close":109.1502},{"date":"2021-08-04","close":109.4545},{"date":"2021-08-05","close":109.8969},{"date":"2021-08-06","close":108.9659},{"date":"2021-08-09","close":108.9751},{"date":"2021-08-10","close":107.2606},{"date":"2021-08-11","close":106.9195},{"date":"2021-08-12","close":106.6522},{"date":"2021-08-13","close":106.4678},{"date":"2021-08-16","close":105.6658},{"date":"2021-08-17","close":102.4211},{"date":"2021-08-18","close":101.8127},{"date":"2021-08-19","close":101.8773},{"date":"2021-08-20","close":99.6649},{"date":"2021-08-23","close":102.2829},{"date":"2021-08-24","close":103.3429},{"date":"2021-08-25","close":107.8782},{"date":"2021-08-26","close":108.8645},{"date":"2021-08-27","close":109.224},{"date":"2021-08-30","close":109.6849},{"date":"2021-08-31","close":109.7033},{"date":"2021-09-01","close":111.04},{"date":"2021-09-02","close":111.3441},{"date":"2021-09-03","close":114.2755},{"date":"2021-09-07","close":114.9484},{"date":"2021-09-08","close":112.3581},{"date":"2021-09-09","close":113.0863},{"date":"2021-09-10","close":113.3537},{"date":"2021-09-13","close":113.9528},{"date":"2021-09-14","close":113.4643},{"date":"2021-09-15","close":111.9986},{"date":"2021-09-16","close":111.8014},{"date":"2021-09-17","close":108.9877},{"date":"2021-09-20","close":106.1646},{"date":"2021-09-21","close":106.4053},{"date":"2021-09-22","close":107.2476},{"date":"2021-09-23","close":107.5438},{"date":"2021-09-24","close":107.0347},{"date":"2021-09-27","close":107.5067},{"date":"2021-09-28","close":103.573},{"date":"2021-09-29","close":103.3139},{"date":"2021-09-30","close":103.3416},{"date":"2021-10-01","close":103.2583},{"date":"2021-10-04","close":100.9073},{"date":"2021-10-05","close":101.1295},{"date":"2021-10-06","close":101.2035},{"date":"2021-10-07","close":102.5826},{"date":"2021-10-08","close":101.8514},{"date":"2021-10-11","close":102.0551},{"date":"2021-10-12","close":101.0739},{"date":"2021-10-13","close":101.7959},{"date":"2021-10-14","close":104.1839},{"date":"2021-10-15","close":106.3128},{"date":"2021-10-18","close":106.757},{"date":"2021-10-19","close":108.2565},{"date":"2021-10-20","close":106.9884},{"date":"2021-10-21","close":107.6363},{"date":"2021-10-22","close":105.7296},{"date":"2021-10-25","close":105.1835},{"date":"2021-10-26","close":105.6833},{"date":"2021-10-27","close":105.2853},{"date":"2021-10-28","close":107.3772},{"date":"2021-10-29","close":105.2391},{"date":"2021-11-01","close":105.6278},{"date":"2021-11-02","close":105.6185},{"date":"2021-11-03","close":105.526},{"date":"2021-11-04","close":109.0247},{"date":"2021-11-05","close":109.034},{"date":"2021-11-08","close":111.9125},{"date":"2021-11-09","close":112.7178},{"date":"2021-11-10","close":109.4042},{"date":"2021-11-11","close":109.3949},{"date":"2021-11-12","close":109.8577},{"date":"2021-11-15","close":109.3301},{"date":"2021-11-16","close":109.2931},{"date":"2021-11-17","close":110.2002},{"date":"2021-11-18","close":114.208},{"date":"2021-11-19","close":115.0132},{"date":"2021-11-22","close":115.4668},{"date":"2021-11-23","close":112.3291},{"date":"2021-11-24","close":111.7274},{"date":"2021-11-26","close":108.3768},{"date":"2021-11-29","close":110.4038},{"date":"2021-11-30","close":108.4323},{"date":"2021-12-01","close":111.6534},{"date":"2021-12-02","close":112.6437},{"date":"2021-12-03","close":110.4501},{"date":"2021-12-06","close":110.2742},{"date":"2021-12-07","close":113.2176},{"date":"2021-12-08","close":112.7363},{"date":"2021-12-09","close":110.6075},{"date":"2021-12-10","close":110.265},{"date":"2021-12-13","close":107.7566},{"date":"2021-12-14","close":107.6363},{"date":"2021-12-15","close":111.4405},{"date":"2021-12-16","close":108.3418},{"date":"2021-12-17","close":108.1095},{"date":"2021-12-20","close":106.8269},{"date":"2021-12-21","close":109.1504},{"date":"2021-12-22","close":112.7379},{"date":"2021-12-23","close":112.1617},{"date":"2021-12-27","close":114.0391},{"date":"2021-12-28","close":113.4443},{"date":"2021-12-29","close":112.8402},{"date":"2021-12-30","close":111.92},{"date":"2021-12-31","close":111.8178},{"date":"2022-01-03","close":119.7086},{"date":"2022-01-04","close":123.9839},{"date":"2022-01-05","close":118.0914},{"date":"2022-01-06","close":119.4019},{"date":"2022-01-07","close":114.7827},{"date":"2022-01-10","close":116.1861},{"date":"2022-01-11","close":120.0524},{"date":"2022-01-12","close":122.8964},{"date":"2022-01-13","close":129.3652},{"date":"2022-01-14","close":130.7314},{"date":"2022-01-18","close":124.3835},{"date":"2022-01-19","close":121.7626},{"date":"2022-01-20","close":119.2717},{"date":"2022-01-21","close":115.74},{"date":"2022-01-24","close":117.069},{"date":"2022-01-25","close":113.8346},{"date":"2022-01-26","close":114.3923},{"date":"2022-01-27","close":108.1652},{"date":"2022-01-28","close":109.3084},{"date":"2022-01-31","close":113.9741},{"date":"2022-02-01","close":114.3644},{"date":"2022-02-02","close":115.3868},{"date":"2022-02-03","close":111.381},{"date":"2022-02-04","close":112.4777},{"date":"2022-02-07","close":113.6766},{"date":"2022-02-08","close":114.9778},{"date":"2022-02-09","close":116.6601},{"date":"2022-02-10","close":115.9073},{"date":"2022-02-11","close":112.4684},{"date":"2022-02-14","close":111.3159},{"date":"2022-02-15","close":115.7307},{"date":"2022-02-16","close":114.8756},{"date":"2022-02-17","close":111.3066},{"date":"2022-02-18","close":110.8884},{"date":"2022-02-22","close":108.6578},{"date":"2022-02-23","close":107.7191},{"date":"2022-02-24","close":103.9828},{"date":"2022-02-25","close":103.3787},{"date":"2022-02-28","close":99.4566},{"date":"2022-03-01","close":100.4232},{"date":"2022-03-02","close":101.8731},{"date":"2022-03-03","close":101.111},{"date":"2022-03-04","close":97.6443},{"date":"2022-03-07","close":92.2815},{"date":"2022-03-08","close":92.9414},{"date":"2022-03-09","close":97.542},{"date":"2022-03-10","close":96.6219},{"date":"2022-03-11","close":94.2519},{"date":"2022-03-14","close":92.2908},{"date":"2022-03-15","close":94.8839},{"date":"2022-03-16","close":98.7035},{"date":"2022-03-17","close":99.4507},{"date":"2022-03-18","close":99.6654},{"date":"2022-03-21","close":99.8522},{"date":"2022-03-22","close":99.9643},{"date":"2022-03-23","close":98.386},{"date":"2022-03-24","close":100.7861},{"date":"2022-03-25","close":99.6748},{"date":"2022-03-28","close":99.3012},{"date":"2022-03-29","close":102.0282},{"date":"2022-03-30","close":99.6748},{"date":"2022-03-31","close":97.3681},{"date":"2022-04-01","close":95.9952},{"date":"2022-04-04","close":97.863},{"date":"2022-04-05","close":95.7244},{"date":"2022-04-06","close":94.4917},{"date":"2022-04-07","close":93.8753},{"date":"2022-04-08","close":92.7266},{"date":"2022-04-11","close":91.1203},{"date":"2022-04-12","close":90.9989},{"date":"2022-04-13","close":94.7905},{"date":"2022-04-14","close":91.8581},{"date":"2022-04-18","close":92.241},{"date":"2022-04-19","close":92.876},{"date":"2022-04-20","close":92.4651},{"date":"2022-04-21","close":91.2043},{"date":"2022-04-22","close":89.3552},{"date":"2022-04-25","close":89.8782},{"date":"2022-04-26","close":86.6376},{"date":"2022-04-27","close":84.2935},{"date":"2022-04-28","close":88.9256},{"date":"2022-04-29","close":86.787},{"date":"2022-05-02","close":87.5621},{"date":"2022-05-03","close":87.4407},{"date":"2022-05-04","close":89.6447},{"date":"2022-05-05","close":86.0586},{"date":"2022-05-06","close":85.5729},{"date":"2022-05-09","close":81.5292},{"date":"2022-05-10","close":82.9487},{"date":"2022-05-11","close":82.0241},{"date":"2022-05-12","close":81.8934},{"date":"2022-05-13","close":84.9472},{"date":"2022-05-16","close":84.4336},{"date":"2022-05-17","close":87.1512},{"date":"2022-05-18","close":84.5457},{"date":"2022-05-19","close":84.2468},{"date":"2022-05-20","close":84.7791},{"date":"2022-05-23","close":85.4515},{"date":"2022-05-24","close":82.8553},{"date":"2022-05-25","close":84.4336},{"date":"2022-05-26","close":84.9846},{"date":"2022-05-27","close":87.5715},{"date":"2022-05-31","close":89.0003},{"date":"2022-06-01","close":88.4867},{"date":"2022-06-02","close":89.9716},{"date":"2022-06-03","close":87.5715},{"date":"2022-06-06","close":86.9551},{"date":"2022-06-07","close":87.6369},{"date":"2022-06-08","close":87.2913},{"date":"2022-06-09","close":84.8445},{"date":"2022-06-10","close":82.8179},{"date":"2022-06-13","close":79.8948},{"date":"2022-06-14","close":81.4265},{"date":"2022-06-15","close":83.2382},{"date":"2022-06-16","close":79.3487},{"date":"2022-06-17","close":79.7993},{"date":"2022-06-21","close":81.63},{"date":"2022-06-22","close":79.7148},{"date":"2022-06-23","close":78.9732},{"date":"2022-06-24","close":80.663},{"date":"2022-06-27","close":80.6067},{"date":"2022-06-28","close":79.1797},{"date":"2022-06-29","close":78.5319},{"date":"2022-06-30","close":76.7482},{"date":"2022-07-01","close":72.2888},{"date":"2022-07-05","close":71.4532},{"date":"2022-07-06","close":70.9369},{"date":"2022-07-07","close":75.7155},{"date":"2022-07-08","close":76.5229},{"date":"2022-07-11","close":74.2697},{"date":"2022-07-12","close":74.2603},{"date":"2022-07-13","close":76.3163},{"date":"2022-07-14","close":78.5507},{"date":"2022-07-15","close":80.3908},{"date":"2022-07-18","close":78.4662},{"date":"2022-07-19","close":80.879},{"date":"2022-07-20","close":81.2639},{"date":"2022-07-21","close":82.4186},{"date":"2022-07-22","close":81.0385},{"date":"2022-07-25","close":81.0198},{"date":"2022-07-26","close":79.2548},{"date":"2022-07-27","close":82.2684},{"date":"2022-07-28","close":83.1884},{"date":"2022-07-29","close":83.0664},{"date":"2022-08-01","close":81.0292},{"date":"2022-08-02","close":80.7851},{"date":"2022-08-03","close":81.2169},{"date":"2022-08-04","close":83.0101},{"date":"2022-08-05","close":84.2775},{"date":"2022-08-08","close":82.5594},{"date":"2022-08-09","close":79.9965},{"date":"2022-08-10","close":83.2448},{"date":"2022-08-11","close":84.0428},{"date":"2022-08-12","close":85.3008},{"date":"2022-08-15","close":85.9673},{"date":"2022-08-16","close":84.4465},{"date":"2022-08-17","close":83.7423},{"date":"2022-08-18","close":83.808},{"date":"2022-08-19","close":81.8647},{"date":"2022-08-22","close":80.0246},{"date":"2022-08-23","close":80.7663},{"date":"2022-08-24","close":80.3251},{"date":"2022-08-25","close":82.2121},{"date":"2022-08-26","close":79.5552},{"date":"2022-08-29","close":77.7809},{"date":"2022-08-30","close":77.7245},{"date":"2022-08-31","close":78.2503},{"date":"2022-09-01","close":76.6449},{"date":"2022-09-02","close":75.9502},{"date":"2022-09-06","close":75.1334},{"date":"2022-09-07","close":75.0583},{"date":"2022-09-08","close":75.3306},{"date":"2022-09-09","close":76.5416},{"date":"2022-09-12","close":77.1237},{"date":"2022-09-13","close":73.9881},{"date":"2022-09-14","close":74.786},{"date":"2022-09-15","close":73.6229},{"date":"2022-09-16","close":73.5379},{"date":"2022-09-19","close":73.8589},{"date":"2022-09-20","close":73.7834},{"date":"2022-09-21","close":72.8298},{"date":"2022-09-22","close":71.4042},{"date":"2022-09-23","close":69.7425},{"date":"2022-09-26","close":68.9306},{"date":"2022-09-27","close":68.9495},{"date":"2022-09-28","close":68.0997},{"date":"2022-09-29","close":65.409},{"date":"2022-09-30","close":64.7292},{"date":"2022-10-03","close":65.3807},{"date":"2022-10-04","close":68.7417},{"date":"2022-10-05","close":70.3184},{"date":"2022-10-06","close":70.1957},{"date":"2022-10-07","close":65.8527},{"date":"2022-10-10","close":63.6718},{"date":"2022-10-11","close":59.9048},{"date":"2022-10-12","close":60.5279},{"date":"2022-10-13","close":62.8976},{"date":"2022-10-14","close":60.3485},{"date":"2022-10-17","close":61.2643},{"date":"2022-10-18","close":60.1502},{"date":"2022-10-19","close":60.103},{"date":"2022-10-20","close":60.0275},{"date":"2022-10-21","close":60.188},{"date":"2022-10-24","close":57.8654},{"date":"2022-10-25","close":57.7238},{"date":"2022-10-26","close":57.4406},{"date":"2022-10-27","close":57.5444},{"date":"2022-10-28","close":58.5452},{"date":"2022-10-31","close":58.1109},{"date":"2022-11-01","close":58.1392},{"date":"2022-11-02","close":57.1385},{"date":"2022-11-03","close":56.9119},{"date":"2022-11-04","close":58.9889},{"date":"2022-11-07","close":59.2533},{"date":"2022-11-08","close":61.387},{"date":"2022-11-09","close":61.3681},{"date":"2022-11-10","close":66.8818},{"date":"2022-11-11","close":69.7048},{"date":"2022-11-14","close":68.7323},{"date":"2022-11-15","close":75.9643},{"date":"2022-11-16","close":75.0107},{"date":"2022-11-17","close":76.9273},{"date":"2022-11-18","close":77.6732},{"date":"2022-11-21","close":75.4639},{"date":"2022-11-22","close":77.9281},{"date":"2022-11-23","close":77.3899},{"date":"2022-11-25","close":76.8518},{"date":"2022-11-28","close":74.7936},{"date":"2022-11-29","close":74.8975},{"date":"2022-11-30","close":78.3435},{"date":"2022-12-01","close":78.0603},{"date":"2022-12-02","close":76.9462},{"date":"2022-12-05","close":77.0595},{"date":"2022-12-06","close":75.1146},{"date":"2022-12-07","close":74.8125},{"date":"2022-12-08","close":76.2853},{"date":"2022-12-09","close":76.1814},{"date":"2022-12-12","close":75.936},{"date":"2022-12-13","close":76.0115},{"date":"2022-12-14","close":75.5489},{"date":"2022-12-15","close":73.6889},{"date":"2022-12-16","close":72.4451},{"date":"2022-12-19","close":72.2552},{"date":"2022-12-20","close":71.7994},{"date":"2022-12-21","close":73.2426},{"date":"2022-12-22","close":71.4766},{"date":"2022-12-23","close":71.1063},{"date":"2022-12-27","close":70.5651},{"date":"2022-12-28","close":69.3688},{"date":"2022-12-29","close":72.1602},{"date":"2022-12-30","close":70.7265},{"date":"2023-01-03","close":70.2898},{"date":"2023-01-04","close":72.4641},{"date":"2023-01-05","close":71.9039},{"date":"2023-01-06","close":74.1256},{"date":"2023-01-09","close":76.2525},{"date":"2023-01-10","close":77.1639},{"date":"2023-01-11","close":77.6482},{"date":"2023-01-12","close":82.6045},{"date":"2023-01-13","close":82.4146},{"date":"2023-01-17","close":84.4939},{"date":"2023-01-18","close":84.9497},{"date":"2023-01-19","close":83.9337},{"date":"2023-01-20","close":86.4308},{"date":"2023-01-23","close":90.8269},{"date":"2023-01-24","close":89.7825},{"date":"2023-01-25","close":87.7411},{"date":"2023-01-26","close":88.7286},{"date":"2023-01-27","close":88.5862},{"date":"2023-01-30","close":88.4248},{"date":"2023-01-31","close":88.045},{"date":"2023-02-01","close":89.9534},{"date":"2023-02-02","close":91.7669},{"date":"2023-02-03","close":89.8775},{"date":"2023-02-06","close":87.1904},{"date":"2023-02-07","close":89.773},{"date":"2023-02-08","close":89.5166},{"date":"2023-02-09","close":91.8049},{"date":"2023-02-10","close":90.5516},{"date":"2023-02-13","close":91.2542},{"date":"2023-02-14","close":93.0107},{"date":"2023-02-15","close":88.0734},{"date":"2023-02-16","close":86.2314},{"date":"2023-02-17","close":85.5478},{"date":"2023-02-21","close":83.2121},{"date":"2023-02-22","close":82.443},{"date":"2023-02-23","close":85.5288},{"date":"2023-02-24","close":83.6584},{"date":"2023-02-27","close":82.8893},{"date":"2023-02-28","close":82.6709},{"date":"2023-03-01","close":83.9527},{"date":"2023-03-02","close":84.5319},{"date":"2023-03-03","close":85.2535},{"date":"2023-03-06","close":85.0541},{"date":"2023-03-07","close":84.361},{"date":"2023-03-08","close":86.241},{"date":"2023-03-09","close":84.3895},{"date":"2023-03-10","close":82.8418},{"date":"2023-03-13","close":83.3071},{"date":"2023-03-14","close":84.7787},{"date":"2023-03-15","close":82.3196},{"date":"2023-03-16","close":85.2296},{"date":"2023-03-17","close":85.3919},{"date":"2023-03-20","close":85.9359},{"date":"2023-03-21","close":88.2838},{"date":"2023-03-22","close":88.3983},{"date":"2023-03-23","close":90.2785},{"date":"2023-03-24","close":88.5606},{"date":"2023-03-27","close":86.5277},{"date":"2023-03-28","close":86.6708},{"date":"2023-03-29","close":88.5319},{"date":"2023-03-30","close":88.2551},{"date":"2023-03-31","close":88.7801},{"date":"2023-04-03","close":88.6083},{"date":"2023-04-04","close":87.9688},{"date":"2023-04-05","close":86.0886},{"date":"2023-04-06","close":86.1268},{"date":"2023-04-10","close":84.9624},{"date":"2023-04-11","close":85.1724},{"date":"2023-04-12","close":82.9104},{"date":"2023-04-13","close":83.0822},{"date":"2023-04-14","close":83.2253},{"date":"2023-04-17","close":83.9794},{"date":"2023-04-18","close":84.1225},{"date":"2023-04-19","close":83.254},{"date":"2023-04-20","close":85.2201},{"date":"2023-04-21","close":81.4788},{"date":"2023-04-24","close":80.782},{"date":"2023-04-25","close":78.5391},{"date":"2023-04-26","close":78.501},{"date":"2023-04-27","close":79.8563},{"date":"2023-04-28","close":80.4575},{"date":"2023-05-01","close":80.1521},{"date":"2023-05-02","close":79.1786},{"date":"2023-05-03","close":78.9305},{"date":"2023-05-04","close":79.6845},{"date":"2023-05-05","close":81.097},{"date":"2023-05-08","close":81.641},{"date":"2023-05-09","close":81.1829},{"date":"2023-05-10","close":81.0302},{"date":"2023-05-11","close":79.6272},{"date":"2023-05-12","close":79.6272},{"date":"2023-05-15","close":81.7556},{"date":"2023-05-16","close":81.9655},{"date":"2023-05-17","close":86.7376},{"date":"2023-05-18","close":88.4269},{"date":"2023-05-19","close":88.3601},{"date":"2023-05-22","close":87.5393},{"date":"2023-05-23","close":86.3177},{"date":"2023-05-24","close":86.0218},{"date":"2023-05-25","close":96.3486},{"date":"2023-05-26","close":98.5056},{"date":"2023-05-30","close":97.3317},{"date":"2023-05-31","close":94.0962},{"date":"2023-06-01","close":94.3348},{"date":"2023-06-02","close":94.4302},{"date":"2023-06-05","close":93.5808},{"date":"2023-06-06","close":95.2701},{"date":"2023-06-07","close":95.7187},{"date":"2023-06-08","close":95.3847},{"date":"2023-06-09","close":98.1143},{"date":"2023-06-12","close":102.1801},{"date":"2023-06-13","close":101.932},{"date":"2023-06-14","close":102.5142},{"date":"2023-06-15","close":100.8063},{"date":"2023-06-16","close":100.2216},{"date":"2023-06-20","close":99.6562},{"date":"2023-06-21","close":97.4135},{"date":"2023-06-22","close":98.8415},{"date":"2023-06-23","close":97.6723},{"date":"2023-06-26","close":95.9471},{"date":"2023-06-27","close":97.8352},{"date":"2023-06-28","close":96.7234},{"date":"2023-06-29","close":96.4551},{"date":"2023-06-30","close":96.7234},{"date":"2023-07-03","close":98.8607},{"date":"2023-07-05","close":96.7905},{"date":"2023-07-06","close":95.2762},{"date":"2023-07-07","close":96.0621},{"date":"2023-07-10","close":95.6212},{"date":"2023-07-11","close":97.0493},{"date":"2023-07-12","close":99.5795},{"date":"2023-07-13","close":101.1801},{"date":"2023-07-14","close":100.7679},{"date":"2023-07-17","close":100.4325},{"date":"2023-07-18","close":98.8607},{"date":"2023-07-19","close":98.7744},{"date":"2023-07-20","close":93.7907},{"date":"2023-07-21","close":93.206},{"date":"2023-07-24","close":94.1645},{"date":"2023-07-25","close":96.1484},{"date":"2023-07-26","close":95.2762},{"date":"2023-07-27","close":95.2187},{"date":"2023-07-28","close":96.6659},{"date":"2023-07-31","close":95.027},{"date":"2023-08-01","close":94.3082},{"date":"2023-08-02","close":91.7205},{"date":"2023-08-03","close":91.0304},{"date":"2023-08-04","close":92.1613},{"date":"2023-08-07","close":92.3435},{"date":"2023-08-08","close":90.5608},{"date":"2023-08-09","close":90.072},{"date":"2023-08-10","close":90.8579},{"date":"2023-08-11","close":88.1648},{"date":"2023-08-14","close":89.1999},{"date":"2023-08-15","close":87.8676},{"date":"2023-08-16","close":87.9635},{"date":"2023-08-17","close":87.8293},{"date":"2023-08-18","close":87.3118},{"date":"2023-08-21","close":88.7111},{"date":"2023-08-22","close":88.4044},{"date":"2023-08-23","close":90.302},{"date":"2023-08-24","close":88.6823},{"date":"2023-08-25","close":89.2286},{"date":"2023-08-28","close":90.0912},{"date":"2023-08-29","close":91.1263},{"date":"2023-08-30","close":90.8387},{"date":"2023-08-31","close":89.6791},{"date":"2023-09-01","close":89.3149},{"date":"2023-09-05","close":90.6662},{"date":"2023-09-06","close":88.4235},{"date":"2023-09-07","close":86.3054},{"date":"2023-09-08","close":85.9125},{"date":"2023-09-11","close":85.8742},{"date":"2023-09-12","close":86.7176},{"date":"2023-09-13","close":87.4268},{"date":"2023-09-14","close":88.1214},{"date":"2023-09-15","close":85.9827},{"date":"2023-09-18","close":85.578},{"date":"2023-09-19","close":84.9422},{"date":"2023-09-20","close":84.0944},{"date":"2023-09-21","close":82.235},{"date":"2023-09-22","close":82.5048},{"date":"2023-09-25","close":83.0828},{"date":"2023-09-26","close":81.2042},{"date":"2023-09-27","close":82.3121},{"date":"2023-09-28","close":83.2466},{"date":"2023-09-29","close":83.7187},{"date":"2023-10-02","close":84.4412},{"date":"2023-10-03","close":82.2832},{"date":"2023-10-04","close":83.4971},{"date":"2023-10-05","close":83.8439},{"date":"2023-10-06","close":86.0212},{"date":"2023-10-09","close":85.7322},{"date":"2023-10-10","close":87.2929},{"date":"2023-10-11","close":88.632},{"date":"2023-10-12","close":89.0366},{"date":"2023-10-13","close":87.1483},{"date":"2023-10-16","close":87.8805},{"date":"2023-10-17","close":87.6686},{"date":"2023-10-18","close":86.3199},{"date":"2023-10-19","close":89.5087},{"date":"2023-10-20","close":87.9672},{"date":"2023-10-23","close":87.7745},{"date":"2023-10-24","close":88.2851},{"date":"2023-10-25","close":84.4316},{"date":"2023-10-26","close":84.2486},{"date":"2023-10-27","close":82.842},{"date":"2023-10-30","close":82.9094},{"date":"2023-10-31","close":83.1503},{"date":"2023-11-01","close":84.5857},{"date":"2023-11-02","close":87.1676},{"date":"2023-11-03","close":88.4297},{"date":"2023-11-06","close":89.21},{"date":"2023-11-07","close":89.027},{"date":"2023-11-08","close":88.632},{"date":"2023-11-09","close":88.2659},{"date":"2023-11-10","close":93.8728},{"date":"2023-11-13","close":92.8902},{"date":"2023-11-14","close":95.289},{"date":"2023-11-15","close":95.183},{"date":"2023-11-16","close":94.9326},{"date":"2023-11-17","close":95.9345},{"date":"2023-11-20","close":96.3006},{"date":"2023-11-21","close":94.8073},{"date":"2023-11-22","close":95.0385},{"date":"2023-11-24","close":94.2485},{"date":"2023-11-27","close":93.6513},{"date":"2023-11-28","close":94.3931},{"date":"2023-11-29","close":95.2601},{"date":"2023-11-30","close":93.7476},{"date":"2023-12-01","close":94.9422},{"date":"2023-12-04","close":93.4586},{"date":"2023-12-05","close":93.1503},{"date":"2023-12-06","close":94.2678},{"date":"2023-12-07","close":95.6551},{"date":"2023-12-08","close":96.6763},{"date":"2023-12-11","close":97.2543},{"date":"2023-12-12","close":97.8805},{"date":"2023-12-13","close":98.3815},{"date":"2023-12-14","close":100.1325},{"date":"2023-12-15","close":99.2517},{"date":"2023-12-18","close":99.6292},{"date":"2023-12-19","close":100.539},{"date":"2023-12-20","close":96.8318},{"date":"2023-12-21","close":99.2613},{"date":"2023-12-22","close":99.8421},{"date":"2023-12-26","close":101.1004},{"date":"2023-12-27","close":101.294},{"date":"2023-12-28","close":101.3424},{"date":"2023-12-29","close":100.6649},{"date":"2024-01-02","close":98.274},{"date":"2024-01-03","close":96.9577},{"date":"2024-01-04","close":95.951},{"date":"2024-01-05","close":96.4156},{"date":"2024-01-08","close":98.9613},{"date":"2024-01-09","close":98.6225},{"date":"2024-01-10","close":97.5675},{"date":"2024-01-11","close":97.974},{"date":"2024-01-12","close":97.9934},{"date":"2024-01-16","close":98.4096},{"date":"2024-01-17","close":99.6485},{"date":"2024-01-18","close":109.4053},{"date":"2024-01-19","close":110.5377},{"date":"2024-01-22","close":109.4053},{"date":"2024-01-23","close":110.47},{"date":"2024-01-24","close":112.7833},{"date":"2024-01-25","close":112.8221},{"date":"2024-01-26","close":113.4996},{"date":"2024-01-29","close":113.2286},{"date":"2024-01-30","close":112.3381},{"date":"2024-01-31","close":109.3375},{"date":"2024-02-01","close":109.7537},{"date":"2024-02-02","close":112.038},{"date":"2024-02-05","close":114.9805},{"date":"2024-02-06","close":115.5516},{"date":"2024-02-07","close":120.972},{"date":"2024-02-08","close":129.4414},{"date":"2024-02-09","close":128.8413},{"date":"2024-02-12","close":126.2763},{"date":"2024-02-13","close":123.4596},{"date":"2024-02-14","close":125.1245},{"date":"2024-02-15","close":124.8922},{"date":"2024-02-16","close":122.6272},{"date":"2024-02-20","close":121.3108},{"date":"2024-02-21","close":121.3205},{"date":"2024-02-22","close":124.9309},{"date":"2024-02-23","close":125.3761},{"date":"2024-02-26","close":126.4505},{"date":"2024-02-27","close":124.4663},{"date":"2024-02-28","close":123.2951},{"date":"2024-02-29","close":124.5437},{"date":"2024-03-01","close":129.606},{"date":"2024-03-04","close":133.8262},{"date":"2024-03-05","close":130.6417},{"date":"2024-03-06","close":137.03},{"date":"2024-03-07","close":144.4153},{"date":"2024-03-08","close":141.6761},{"date":"2024-03-11","close":134.5618},{"date":"2024-03-12","close":139.7692},{"date":"2024-03-13","close":137.5817},{"date":"2024-03-14","close":135.1426},{"date":"2024-03-15","close":132.5872},{"date":"2024-03-18","close":132.7952},{"date":"2024-03-19","close":131.075},{"date":"2024-03-20","close":132.9021},{"date":"2024-03-21","close":135.5261},{"date":"2024-03-22","close":136.5854},{"date":"2024-03-25","close":136.2842},{"date":"2024-03-26","close":134.9333},{"date":"2024-03-27","close":132.8438},{"date":"2024-03-28","close":132.2218},{"date":"2024-04-01","close":137.5087},{"date":"2024-04-02","close":136.2745},{"date":"2024-04-03","close":138.0044},{"date":"2024-04-04","close":135.7302},{"date":"2024-04-05","close":137.3824},{"date":"2024-04-08","close":138.7721},{"date":"2024-04-09","close":141.3087},{"date":"2024-04-10","close":142.1057},{"date":"2024-04-11","close":143.0581},{"date":"2024-04-12","close":138.5098},{"date":"2024-04-15","close":136.1967},{"date":"2024-04-16","close":135.8663},{"date":"2024-04-17","close":135.118},{"date":"2024-04-18","close":128.5482},{"date":"2024-04-19","close":124.1067},{"date":"2024-04-22","close":126.0991},{"date":"2024-04-23","close":129.6755},{"date":"2024-04-24","close":129.2285},{"date":"2024-04-25","close":132.7369},{"date":"2024-04-26","close":134.4085},{"date":"2024-04-29","close":134.6028},{"date":"2024-04-30","close":133.4755},{"date":"2024-05-01","close":131.143},{"date":"2024-05-02","close":132.3967},{"date":"2024-05-03","close":137.5768},{"date":"2024-05-06","close":138.811},{"date":"2024-05-07","close":137.1394},{"date":"2024-05-08","close":139.5594},{"date":"2024-05-09","close":138.7721},{"date":"2024-05-10","close":145.0601},{"date":"2024-05-13","close":142.2903},{"date":"2024-05-14","close":147.6744},{"date":"2024-05-15","close":151.2023},{"date":"2024-05-16","close":147.9465},{"date":"2024-05-17","close":147.412},{"date":"2024-05-20","close":149.2294},{"date":"2024-05-21","close":149.346},{"date":"2024-05-22","close":151.7562},{"date":"2024-05-23","close":152.6698},{"date":"2024-05-24","close":155.4979},{"date":"2024-05-28","close":154.9245},{"date":"2024-05-29","close":149.9971},{"date":"2024-05-30","close":148.656},{"date":"2024-05-31","close":146.79},{"date":"2024-06-03","close":150.59},{"date":"2024-06-04","close":148.1798},{"date":"2024-06-05","close":158.3357},{"date":"2024-06-06","close":157.5096},{"date":"2024-06-07","close":159.7644},{"date":"2024-06-10","close":163.4283},{"date":"2024-06-11","close":161.0472},{"date":"2024-06-12","close":168.1126},{"date":"2024-06-13","close":168.5748},{"date":"2024-06-14","close":168.1848},{"date":"2024-06-17","close":172.7962},{"date":"2024-06-18","close":175.1848},{"date":"2024-06-20","close":170.9828},{"date":"2024-06-21","close":169.5984},{"date":"2024-06-24","close":163.6026},{"date":"2024-06-25","close":168.2725},{"date":"2024-06-26","close":167.7558},{"date":"2024-06-27","close":167.3269},{"date":"2024-06-28","close":169.4522},{"date":"2024-07-01","close":168.0093},{"date":"2024-07-02","close":171.2948},{"date":"2024-07-03","close":177.9146},{"date":"2024-07-05","close":179.377},{"date":"2024-07-08","close":181.9508},{"date":"2024-07-09","close":179.8937},{"date":"2024-07-10","close":186.26},{"date":"2024-07-11","close":179.8742},{"date":"2024-07-12","close":182.6527},{"date":"2024-07-15","close":180.5761},{"date":"2024-07-16","close":181.3755},{"date":"2024-07-17","close":166.9076},{"date":"2024-07-18","close":167.5608},{"date":"2024-07-19","close":161.6138},{"date":"2024-07-22","close":165.104},{"date":"2024-07-23","close":165.5622},{"date":"2024-07-24","close":155.7935},{"date":"2024-07-25","close":156.2614},{"date":"2024-07-26","close":157.8798},{"date":"2024-07-29","close":155.9982},{"date":"2024-07-30","close":150.6653},{"date":"2024-07-31","close":161.6431},{"date":"2024-08-01","close":154.2141},{"date":"2024-08-02","close":146.1027},{"date":"2024-08-05","close":144.2406},{"date":"2024-08-06","close":151.494},{"date":"2024-08-07","close":151.1528},{"date":"2024-08-08","close":160.4244},{"date":"2024-08-09","close":162.9299},{"date":"2024-08-12","close":163.4271},{"date":"2024-08-13","close":168.019},{"date":"2024-08-14","close":165.7085},{"date":"2024-08-15","close":169.5984},{"date":"2024-08-16","close":170.1639},{"date":"2024-08-19","close":171.0511},{"date":"2024-08-20","close":167.7266},{"date":"2024-08-21","close":167.1416},{"date":"2024-08-22","close":162.267},{"date":"2024-08-23","close":166.9856},{"date":"2024-08-26","close":164.831},{"date":"2024-08-27","close":166.274},{"date":"2024-08-28","close":164.9578},{"date":"2024-08-29","close":164.909},{"date":"2024-08-30","close":167.3951},{"date":"2024-09-03","close":156.4662},{"date":"2024-09-04","close":156.8366},{"date":"2024-09-05","close":159.5957},{"date":"2024-09-06","close":152.8882},{"date":"2024-09-09","close":158.6988},{"date":"2024-09-10","close":158.3575},{"date":"2024-09-11","close":165.962},{"date":"2024-09-12","close":167.7487},{"date":"2024-09-13","close":168.7958},{"date":"2024-09-16","close":165.4492},{"date":"2024-09-17","close":163.7564},{"date":"2024-09-18","close":163.6879},{"date":"2024-09-19","close":172.4359},{"date":"2024-09-20","close":170.3418},{"date":"2024-09-23","close":171.0072},{"date":"2024-09-24","close":178.0624},{"date":"2024-09-25","close":178.4342},{"date":"2024-09-26","close":182.818},{"date":"2024-09-27","close":174.1483},{"date":"2024-09-30","close":169.9406},{"date":"2024-10-01","close":168.375},{"date":"2024-10-02","close":172.0249},{"date":"2024-10-03","close":175.6259},{"date":"2024-10-04","close":177.2698},{"date":"2024-10-07","close":180.5479},{"date":"2024-10-08","close":182.0548},{"date":"2024-10-09","close":183.1214},{"date":"2024-10-10","close":181.7906},{"date":"2024-10-11","close":186.7126},{"date":"2024-10-14","close":188.0825},{"date":"2024-10-15","close":183.1116},{"date":"2024-10-16","close":183.4541},{"date":"2024-10-17","close":201.4198},{"date":"2024-10-18","close":196.4685},{"date":"2024-10-21","close":197.6134},{"date":"2024-10-22","close":194.2179},{"date":"2024-10-23","close":196.5468},{"date":"2024-10-24","close":193.6797},{"date":"2024-10-25","close":199.0714},{"date":"2024-10-28","close":190.4995},{"date":"2024-10-29","close":192.711},{"date":"2024-10-30","close":190.3038},{"date":"2024-10-31","close":186.4484},{"date":"2024-11-01","close":188.8066},{"date":"2024-11-04","close":187.4465},{"date":"2024-11-05","close":191.5563},{"date":"2024-11-06","close":189.0708},{"date":"2024-11-07","close":196.8697},{"date":"2024-11-08","close":196.8795},{"date":"2024-11-11","close":189.883},{"date":"2024-11-12","close":187.652},{"date":"2024-11-13","close":182.6517},{"date":"2024-11-14","close":184.4522},{"date":"2024-11-15","close":182.0157},{"date":"2024-11-18","close":183.4541},{"date":"2024-11-19","close":185.597},{"date":"2024-11-20","close":184.3152},{"date":"2024-11-21","close":187.1334},{"date":"2024-11-22","close":185.9982},{"date":"2024-11-25","close":181.1057},{"date":"2024-11-26","close":179.8922},{"date":"2024-11-27","close":177.2992},{"date":"2024-11-29","close":180.6947},{"date":"2024-12-02","close":190.2255},{"date":"2024-12-03","close":194.6191},{"date":"2024-12-04","close":196.3804},{"date":"2024-12-05","close":199.9129},{"date":"2024-12-06","close":198.6604},{"date":"2024-12-09","close":194.8931},{"date":"2024-12-10","close":187.8183},{"date":"2024-12-11","close":190.4212},{"date":"2024-12-12","close":187.9436},{"date":"2024-12-13","close":197.2985},{"date":"2024-12-16","close":198.5059},{"date":"2024-12-17","close":196.9746},{"date":"2024-12-18","close":191.9683},{"date":"2024-12-19","close":191.0652},{"date":"2024-12-20","close":193.588},{"date":"2024-12-23","close":203.5515},{"date":"2024-12-24","close":202.5405},{"date":"2024-12-26","close":199.3305},{"date":"2024-12-27","close":197.9268},{"date":"2024-12-30","close":196.7095},{"date":"2024-12-31","close":193.8628},{"date":"2025-01-02","close":197.8777},{"date":"2025-01-03","close":204.7786},{"date":"2025-01-06","close":215.9692},{"date":"2025-01-07","close":207.537},{"date":"2025-01-08","close":203.3159},{"date":"2025-01-10","close":204.543},{"date":"2025-01-13","close":197.6617},{"date":"2025-01-14","close":197.7501},{"date":"2025-01-15","close":203.0018},{"date":"2025-01-16","close":210.8451},{"date":"2025-01-17","close":207.6155},{"date":"2025-01-21","close":214.6833},{"date":"2025-01-22","close":219.1006},{"date":"2025-01-23","close":220.4945},{"date":"2025-01-24","close":217.8049},{"date":"2025-01-27","close":188.778},{"date":"2025-01-28","close":198.6826},{"date":"2025-01-29","close":198.6139},{"date":"2025-01-30","close":204.327},{"date":"2025-01-31","close":205.4755},{"date":"2025-02-03","close":196.1304},{"date":"2025-02-04","close":200.3023},{"date":"2025-02-05","close":204.7393},{"date":"2025-02-06","close":206.6339},{"date":"2025-02-07","close":202.3343},{"date":"2025-02-10","close":204.1307},{"date":"2025-02-11","close":204.9062},{"date":"2025-02-12","close":202.5895},{"date":"2025-02-13","close":198.1231},{"date":"2025-02-14","close":200.1551},{"date":"2025-02-18","close":199.0164},{"date":"2025-02-19","close":197.2593},{"date":"2025-02-20","close":196.4249},{"date":"2025-02-21","close":194.599},{"date":"2025-02-24","close":188.1301},{"date":"2025-02-25","close":185.892},{"date":"2025-02-26","close":191.0455},{"date":"2025-02-27","close":177.764},{"date":"2025-02-28","close":177.2143},{"date":"2025-03-03","close":169.7932},{"date":"2025-03-04","close":176.694},{"date":"2025-03-05","close":180.8954},{"date":"2025-03-06","close":172.6203},{"date":"2025-03-07","close":173.8473},{"date":"2025-03-10","close":167.5158},{"date":"2025-03-11","close":167.8299},{"date":"2025-03-12","close":173.916},{"date":"2025-03-13","close":168.4385},{"date":"2025-03-14","close":170.8926},{"date":"2025-03-17","close":173.0031},{"date":"2025-03-18","close":170.6124},{"date":"2025-03-19","close":171.2332},{"date":"2025-03-20","close":174.8893},{"date":"2025-03-21","close":174.16},{"date":"2025-03-24","close":178.5256},{"date":"2025-03-25","close":178.2694},{"date":"2025-03-26","close":170.977},{"date":"2025-03-27","close":165.7935},{"date":"2025-03-28","close":162.847},{"date":"2025-03-31","close":163.5861},{"date":"2025-04-01","close":166.1877},{"date":"2025-04-02","close":167.9122},{"date":"2025-04-03","close":155.0914},{"date":"2025-04-04","close":144.6653},{"date":"2025-04-07","close":144.0444},{"date":"2025-04-08","close":139.3142},{"date":"2025-04-09","close":156.4415},{"date":"2025-04-10","close":148.9323},{"date":"2025-04-11","close":154.7958},{"date":"2025-04-14","close":153.5738},{"date":"2025-04-15","close":155.0421},{"date":"2025-04-16","close":149.4645},{"date":"2025-04-17","close":149.5334},{"date":"2025-04-21","close":145.7099},{"date":"2025-04-22","close":149.1984},{"date":"2025-04-23","close":155.5152},{"date":"2025-04-24","close":161.7925},{"date":"2025-04-25","close":162.6992},{"date":"2025-04-28","close":161.0239},{"date":"2025-04-29","close":162.0882},{"date":"2025-04-30","close":164.266},{"date":"2025-05-01","close":170.2083},{"date":"2025-05-02","close":176.6729},{"date":"2025-05-05","close":173.8348},{"date":"2025-05-06","close":169.7747},{"date":"2025-05-07","close":172.0019},{"date":"2025-05-08","close":172.672},{"date":"2025-05-09","close":173.9531},{"date":"2025-05-12","close":184.261},{"date":"2025-05-13","close":191.169},{"date":"2025-05-14","close":191.9278},{"date":"2025-05-15","close":191.3957},{"date":"2025-05-16","close":191.3957},{"date":"2025-05-19","close":190.6861},{"date":"2025-05-20","close":190.6369},{"date":"2025-05-21","close":188.9715},{"date":"2025-05-22","close":193.3371},{"date":"2025-05-23","close":189.1883},{"date":"2025-05-27","close":194.8054},{"date":"2025-05-28","close":193.2878},{"date":"2025-05-29","close":194.2831},{"date":"2025-05-30","close":190.5088},{"date":"2025-06-02","close":192.0067},{"date":"2025-06-03","close":194.7364},{"date":"2025-06-04","close":199.4567},{"date":"2025-06-05","close":200.3831},{"date":"2025-06-06","close":202.1963},{"date":"2025-06-09","close":203.9899},{"date":"2025-06-10","close":209.3705},{"date":"2025-06-11","close":210.9866},{"date":"2025-06-12","close":213.0735},{"date":"2025-06-13","close":208.7909},{"date":"2025-06-16","close":213.3208},{"date":"2025-06-17","close":211.5603},{"date":"2025-06-18","close":211.1646},{"date":"2025-06-20","close":207.2183},{"date":"2025-06-23","close":208.0194},{"date":"2025-06-24","close":217.6825},{"date":"2025-06-25","close":220.3036},{"date":"2025-06-26","close":221.5597},{"date":"2025-06-27","close":226.0698},{"date":"2025-06-30","close":224.0126},{"date":"2025-07-01","close":222.2223},{"date":"2025-07-02","close":231.0448},{"date":"2025-07-03","close":232.2316},{"date":"2025-07-07","close":226.6632},{"date":"2025-07-08","close":225.3676},{"date":"2025-07-09","close":229.304},{"date":"2025-07-10","close":227.2468},{"date":"2025-07-11","close":227.8798},{"date":"2025-07-14","close":226.1687},{"date":"2025-07-15","close":234.3581},{"date":"2025-07-16","close":234.9615},{"date":"2025-07-17","close":242.9135},{"date":"2025-07-18","close":237.7704},{"date":"2025-07-21","close":236.2374},{"date":"2025-07-22","close":232.0339},{"date":"2025-07-23","close":237.7012},{"date":"2025-07-24","close":238.9573},{"date":"2025-07-25","close":242.9135},{"date":"2025-07-28","close":240.0947},{"date":"2025-07-29","close":238.6902},{"date":"2025-07-30","close":240.2529},{"date":"2025-07-31","close":238.9771},{"date":"2025-08-01","close":232.6372},{"date":"2025-08-04","close":236.3857},{"date":"2025-08-05","close":229.9271},{"date":"2025-08-06","close":228.8392},{"date":"2025-08-07","close":239.9661},{"date":"2025-08-08","close":239.1847},{"date":"2025-08-11","close":239.4419},{"date":"2025-08-12","close":241.6178},{"date":"2025-08-13","close":238.799},{"date":"2025-08-14","close":238.3638},{"date":"2025-08-15","close":236.267},{"date":"2025-08-18","close":238.7693},{"date":"2025-08-19","close":230.1546},{"date":"2025-08-20","close":226.0995},{"date":"2025-08-21","close":224.8434},{"date":"2025-08-22","close":230.4414},{"date":"2025-08-25","close":233.013},{"date":"2025-08-26","close":236.1088},{"date":"2025-08-27","close":236.6725},{"date":"2025-08-28","close":235.6637},{"date":"2025-08-29","close":228.3446},{"date":"2025-09-02","close":225.8918},{"date":"2025-09-03","close":228.8589},{"date":"2025-09-04","close":232.6372},{"date":"2025-09-05","close":240.7475},{"date":"2025-09-08","close":244.4861},{"date":"2025-09-09","close":248.1753},{"date":"2025-09-10","close":257.5912},{"date":"2025-09-11","close":256.0779},{"date":"2025-09-12","close":256.4933},{"date":"2025-09-15","close":258.5209},{"date":"2025-09-16","close":260.0111},{"date":"2025-09-17","close":260.7354},{"date":"2025-09-18","close":266.5397},{"date":"2025-09-19","close":262.7992},{"date":"2025-09-22","close":270.4985},{"date":"2025-09-23","close":280.4997},{"date":"2025-09-24","close":278.5154},{"date":"2025-09-25","close":274.497},{"date":"2025-09-26","close":271.2228},{"date":"2025-09-29","close":271.0938},{"date":"2025-09-30","close":277.1065},{"date":"2025-10-01","close":286.2147},{"date":"2025-10-02","close":285.8575},{"date":"2025-10-03","close":289.9056},{"date":"2025-10-06","close":300.0358},{"date":"2025-10-07","close":291.7312},{"date":"2025-10-08","close":302.1392},{"date":"2025-10-09","close":297.5355},{"date":"2025-10-10","close":278.4657},{"date":"2025-10-13","close":300.522},{"date":"2025-10-14","close":293.6263},{"date":"2025-10-15","close":302.3277},{"date":"2025-10-16","close":297.4958},{"date":"2025-10-17","close":292.773},{"date":"2025-10-20","close":295.3725},{"date":"2025-10-21","close":292.2075},{"date":"2025-10-22","close":286.6215},{"date":"2025-10-23","close":288.457},{"date":"2025-10-24","close":292.6539},{"date":"2025-10-27","close":295.9182},{"date":"2025-10-28","close":299.1725},{"date":"2025-10-29","close":302.7047},{"date":"2025-10-30","close":300.8494},{"date":"2025-10-31","close":298.0812},{"date":"2025-11-03","close":302.4765},{"date":"2025-11-04","close":291.7511},{"date":"2025-11-05","close":291.3443},{"date":"2025-11-06","close":286.9786},{"date":"2025-11-07","close":284.2601},{"date":"2025-11-10","close":292.9615},{"date":"2025-11-11","close":288.8936},{"date":"2025-11-12","close":288.3479},{"date":"2025-11-13","close":279.9937},{"date":"2025-11-14","close":282.5932},{"date":"2025-11-17","close":279.8052},{"date":"2025-11-18","close":275.7372},{"date":"2025-11-19","close":280.1624},{"date":"2025-11-20","close":275.3304},{"date":"2025-11-21","close":272.9095},{"date":"2025-11-24","close":282.4146},{"date":"2025-11-25","close":282.4543},{"date":"2025-11-26","close":287.693},{"date":"2025-11-28","close":289.2309},{"date":"2025-12-01","close":285.4308},{"date":"2025-12-02","close":289.8064},{"date":"2025-12-03","close":293.1401},{"date":"2025-12-04","close":290.6398},{"date":"2025-12-05","close":292.4158},{"date":"2025-12-08","close":299.5099},{"date":"2025-12-09","close":301.0379},{"date":"2025-12-10","close":307.7153},{"date":"2025-12-11","close":303.2832},{"date":"2025-12-12","close":290.539},{"date":"2025-12-15","close":286.2611},{"date":"2025-12-16","close":285.3956},{"date":"2025-12-17","close":275.5365},{"date":"2025-12-18","close":283.2168},{"date":"2025-12-19","close":287.4649},{"date":"2025-12-22","close":291.7726},{"date":"2025-12-23","close":295.4238},{"date":"2025-12-24","close":297.2643},{"date":"2025-12-26","close":301.2835},{"date":"2025-12-29","close":299.3734},{"date":"2025-12-30","close":298.0403},{"date":"2025-12-31","close":302.3281},{"date":"2026-01-02","close":317.9673},{"date":"2026-01-05","close":320.5937},{"date":"2026-01-06","close":325.7471},{"date":"2026-01-07","close":317.0421},{"date":"2026-01-08","close":316.3755},{"date":"2026-01-09","close":321.9666},{"date":"2026-01-12","close":330.0648},{"date":"2026-01-13","close":329.5077},{"date":"2026-01-14","close":325.4287},{"date":"2026-01-15","close":339.8841},{"date":"2026-01-16","close":340.6401},{"date":"2026-01-20","close":325.4785},{"date":"2026-01-21","close":324.4438},{"date":"2026-01-22","close":325.6874},{"date":"2026-01-23","close":333.1489},{"date":"2026-01-26","close":331.0},{"date":"2026-01-27","close":336.601},{"date":"2026-01-28","close":340.5407},{"date":"2026-01-29","close":337.8048},{"date":"2026-01-30","close":328.861},{"date":"2026-02-02","close":339.6055},{"date":"2026-02-03","close":334.0244},{"date":"2026-02-04","close":324.0658},{"date":"2026-02-05","close":329.0302},{"date":"2026-02-06","close":347.057},{"date":"2026-02-09","close":353.5833},{"date":"2026-02-10","close":360.0499},{"date":"2026-02-11","close":372.1673},{"date":"2026-02-12","close":366.2081},{"date":"2026-02-13","close":364.477},{"date":"2026-02-17","close":362.3281},{"date":"2026-02-18","close":360.3981},{"date":"2026-02-19","close":358.5377},{"date":"2026-02-20","close":368.6356},{"date":"2026-02-23","close":368.1381},{"date":"2026-02-24","close":383.7674},{"date":"2026-02-25","close":385.7372},{"date":"2026-02-26","close":374.8733},{"date":"2026-02-27","close":372.6548},{"date":"2026-03-02","close":367.2129},{"date":"2026-03-03","close":351.315},{"date":"2026-03-04","close":355.6029},{"date":"2026-03-05","close":352.0413},{"date":"2026-03-06","close":337.1482},{"date":"2026-03-09","close":346.9078},{"date":"2026-03-10","close":345.3061},{"date":"2026-03-11","close":352.7376},{"date":"2026-03-12","close":334.9794},{"date":"2026-03-13","close":336.5712},{"date":"2026-03-16","close":338.4813},{"date":"2026-03-17","close":345.1717},{"date":"2026-03-18","close":338.7766},{"date":"2026-03-19","close":337.9985},{"date":"2026-03-20","close":328.4708},{"date":"2026-03-23","close":337.6593},{"date":"2026-03-24","close":342.448},{"date":"2026-03-25","close":346.9375},{"date":"2026-03-26","close":325.3481},{"date":"2026-03-27","close":325.9766},{"date":"2026-03-30","close":315.7605},{"date":"2026-03-31","close":337.1604},{"date":"2026-04-01","close":340.6921},{"date":"2026-04-02","close":338.2479},{"date":"2026-04-06","close":340.9615},{"date":"2026-04-07","close":344.5132},{"date":"2026-04-08","close":365.0451},{"date":"2026-04-09","close":364.6361},{"date":"2026-04-10","close":369.7341},{"date":"2026-04-13","close":368.7065},{"date":"2026-04-14","close":379.0024},{"date":"2026-04-15","close":374.2236},{"date":"2026-04-16","close":362.5011},{"date":"2026-04-17","close":369.6344},{"date":"2026-04-20","close":365.3843},{"date":"2026-04-21","close":367.22},{"date":"2026-04-22","close":386.5348},{"date":"2026-04-23","close":381.766},{"date":"2026-04-24","close":401.5197},{"date":"2026-04-27","close":404.0338},{"date":"2026-04-28","close":391.4233},{"date":"2026-04-29","close":392.9099},{"date":"2026-04-30","close":395.1346},{"date":"2026-05-01","close":396.7409},{"date":"2026-05-04","close":400.6717},{"date":"2026-05-05","close":393.4885},{"date":"2026-05-06","close":418.5199},{"date":"2026-05-07","close":413.1824},{"date":"2026-05-08","close":410.7181},{"date":"2026-05-11","close":403.5948},{"date":"2026-05-12","close":396.3518},{"date":"2026-05-13","close":398.8659},{"date":"2026-05-14","close":416.744},{"date":"2026-05-15","close":403.4053},{"date":"2026-05-18","close":395.0249},{"date":"2026-05-19","close":391.6927},{"date":"2026-05-20","close":400.6817},{"date":"2026-05-21","close":406.1987},{"date":"2026-05-22","close":403.5749},{"date":"2026-05-26","close":411.3567},{"date":"2026-05-27","close":421.7423},{"date":"2026-05-28","close":423.8673},{"date":"2026-05-29","close":417.4724},{"date":"2026-06-01","close":434.6122},{"date":"2026-06-02","close":445.6464},{"date":"2026-06-03","close":435.6697},{"date":"2026-06-04","close":443.8805},{"date":"2026-06-05","close":414.2},{"date":"2026-06-08","close":425.8028},{"date":"2026-06-09","close":426.9202},{"date":"2026-06-10","close":407.795},{"date":"2026-06-11","close":421.07},{"date":"2026-06-12","close":423.93},{"date":"2026-06-15","close":441.4},{"date":"2026-06-16","close":425.83},{"date":"2026-06-17","close":432.15},{"date":"2026-06-18","close":462.12},{"date":"2026-06-22","close":467.67},{"date":"2026-06-23","close":436.39},{"date":"2026-06-24","close":440.83},{"date":"2026-06-25","close":434.99},{"date":"2026-06-26","close":432.35},{"date":"2026-06-29","close":455.1},{"date":"2026-06-30","close":477.57},{"date":"2026-07-01","close":444.23},{"date":"2026-07-02","close":434.16},{"date":"2026-07-06","close":451.79},{"date":"2026-07-07","close":432.57},{"date":"2026-07-08","close":436.98},{"date":"2026-07-09","close":436.96},{"date":"2026-07-10","close":434.11},{"date":"2026-07-13","close":421.58},{"date":"2026-07-14","close":420.39},{"date":"2026-07-15","close":419.48},{"date":"2026-07-16","close":409.74},{"date":"2026-07-17","close":398.37},{"date":"2026-07-20","close":402.3},{"date":"2026-07-21","close":424.61},{"date":"2026-07-22","close":421.21},{"date":"2026-07-23","close":415.58},{"date":"2026-07-24","close":403.41},{"date":"2026-07-27","close":399.09},{"date":"2026-07-28","close":392.31},{"date":"2026-07-29","close":374.67},{"date":"2026-07-30","close":403.31},{"date":"2026-07-31","close":404.25},{"date":"2026-08-03","close":406.11},{"date":"2026-08-04","close":417.17},{"date":"2026-08-05","close":414.0},{"date":"2026-08-06","close":418.2},{"date":"2026-08-07","close":420.04},{"date":"2026-08-10","close":418.47},{"date":"2026-08-11","close":422.06},{"date":"2026-08-12","close":429.15},{"date":"2026-08-13","close":430.49},{"date":"2026-08-14","close":426.35},{"date":"2026-08-17","close":430.97},{"date":"2026-08-18","close":413.41},{"date":"2026-08-19","close":412.09},{"date":"2026-08-20","close":416.0},{"date":"2026-08-21","close":418.95},{"date":"2026-08-24","close":410.12},{"date":"2026-08-25","close":417.41},{"date":"2026-08-26","close":417.69},{"date":"2026-08-27","close":427.3},{"date":"2026-08-28","close":417.52},{"date":"2026-08-31","close":415.32},{"date":"2026-09-01","close":414.0},{"date":"2026-09-02","close":415.5},{"date":"2026-09-03","close":417.01},{"date":"2026-09-04","close":428.91},{"date":"2026-09-08","close":439.0},{"date":"2026-09-09","close":435.36},{"date":"2026-09-10","close":428.03},{"date":"2026-09-11","close":433.24},{"date":"2026-09-14","close":418.01},{"date":"2026-09-15","close":413.75},{"date":"2026-09-16","close":417.72},{"date":"2026-09-17","close":430.26},{"date":"2026-09-18","close":434.67},{"date":"2026-09-21","close":445.14},{"date":"2026-09-22","close":452.0},{"date":"2026-09-23","close":446.57},{"date":"2026-09-24","close":451.15},{"date":"2026-09-25","close":450.61},{"date":"2026-09-28","close":452.88},{"date":"2026-09-29","close":456.94},{"date":"2026-09-30","close":456.19},{"date":"2026-10-01","close":459.2},{"date":"2026-10-02","close":472.78},{"date":"2026-10-05","close":485.8},{"date":"2026-10-06","close":482.3},{"date":"2026-10-07","close":472.2},{"date":"2026-10-08","close":457.99},{"date":"2026-10-09","close":453.31},{"date":"2026-10-12","close":444.35},{"date":"2026-10-13","close":445.12},{"date":"2026-10-14","close":430.0},{"date":"2026-10-15","close":422.25},{"date":"2026-10-16","close":412.61},{"date":"2026-10-19","close":420.22},{"date":"2026-10-20","close":425.08},{"date":"2026-10-21","close":431.89},{"date":"2026-10-22","close":412.38}],"chart_data":[{"date":"2024-10-23","open":192.46,"high":198.77,"low":192.02,"close":196.55,"volume":16535701,"rsi_14":70.83,"sma_20":187.8,"sma_60":174.32,"sma_120":169.62},{"date":"2024-10-24","open":194.69,"high":196.19,"low":193.17,"close":193.68,"volume":9935780,"rsi_14":65.95,"sma_20":188.35,"sma_60":174.85,"sma_120":170.09},{"date":"2024-10-25","open":195.95,"high":200.79,"low":195.71,"close":199.07,"volume":13434862,"rsi_14":67.29,"sma_20":189.63,"sma_60":175.61,"sma_120":170.59},{"date":"2024-10-28","open":194.98,"high":195.45,"low":190.34,"close":190.5,"volume":20135345,"rsi_14":56.97,"sma_20":190.68,"sma_60":176.35,"sma_120":171.04},{"date":"2024-10-29","open":190.22,"high":194.52,"low":189.44,"close":192.71,"volume":13779107,"rsi_14":57.76,"sma_20":191.92,"sma_60":177.17,"sma_120":171.48},{"date":"2024-10-30","open":190.21,"high":191.25,"low":188.47,"close":190.3,"volume":10007766,"rsi_14":56.77,"sma_20":192.86,"sma_60":177.82,"sma_120":171.91},{"date":"2024-10-31","open":188.72,"high":188.72,"low":183.63,"close":186.45,"volume":13062658,"rsi_14":49.79,"sma_20":193.41,"sma_60":178.41,"sma_120":172.26},{"date":"2024-11-01","open":190.03,"high":193.91,"low":188.42,"close":188.81,"volume":12691190,"rsi_14":50.58,"sma_20":194.0,"sma_60":178.89,"sma_120":172.64},{"date":"2024-11-04","open":189.54,"high":190.19,"low":186.51,"close":187.45,"volume":10917292,"rsi_14":53.66,"sma_20":194.35,"sma_60":179.29,"sma_120":172.97},{"date":"2024-11-05","open":189.42,"high":194.08,"low":189.34,"close":191.56,"volume":10339213,"rsi_14":56.44,"sma_20":194.84,"sma_60":179.76,"sma_120":173.31},{"date":"2024-11-06","open":187.92,"high":190.09,"low":184.45,"close":189.07,"volume":19834867,"rsi_14":36.98,"sma_20":195.14,"sma_60":180.11,"sma_120":173.65},{"date":"2024-11-07","open":192.09,"high":197.67,"low":192.04,"close":196.87,"volume":14865161,"rsi_14":50.4,"sma_20":195.91,"sma_60":180.63,"sma_120":174.06},{"date":"2024-11-08","open":199.51,"high":202.17,"low":195.72,"close":196.88,"volume":13112091,"rsi_14":49.25,"sma_20":196.43,"sma_60":181.08,"sma_120":174.46},{"date":"2024-11-11","open":193.71,"high":193.94,"low":187.38,"close":189.88,"volume":16610009,"rsi_14":45.89,"sma_20":196.52,"sma_60":181.41,"sma_120":174.8},{"date":"2024-11-12","open":189.67,"high":189.83,"low":185.65,"close":187.65,"volume":11818985,"rsi_14":41.55,"sma_20":196.75,"sma_60":181.68,"sma_120":175.09},{"date":"2024-11-13","open":188.31,"high":188.35,"low":182.5,"close":182.65,"volume":13882151,"rsi_14":39.94,"sma_20":196.71,"sma_60":181.93,"sma_120":175.34},{"date":"2024-11-14","open":184.35,"high":188.52,"low":183.51,"close":184.45,"volume":11453908,"rsi_14":35.72,"sma_20":195.85,"sma_60":182.21,"sma_120":175.58},{"date":"2024-11-15","open":184.14,"high":184.75,"low":180.84,"close":182.02,"volume":9834757,"rsi_14":40.59,"sma_20":195.11,"sma_60":182.54,"sma_120":175.8},{"date":"2024-11-18","open":180.39,"high":183.96,"low":179.55,"close":183.45,"volume":10694009,"rsi_14":39.55,"sma_20":194.38,"sma_60":182.81,"sma_120":176.08},{"date":"2024-11-19","open":185.07,"high":185.94,"low":183.98,"close":185.6,"volume":9390115,"rsi_14":44.65,"sma_20":193.94,"sma_60":183.15,"sma_120":176.38},{"date":"2024-11-20","open":184.79,"high":184.79,"low":180.11,"close":184.32,"volume":10624495,"rsi_14":47.43,"sma_20":193.32,"sma_60":183.45,"sma_120":176.69},{"date":"2024-11-21","open":185.34,"high":188.17,"low":182.73,"close":187.13,"volume":18137330,"rsi_14":48.0,"sma_20":192.98,"sma_60":183.81,"sma_120":176.99},{"date":"2024-11-22","open":188.81,"high":188.86,"low":185.36,"close":186.0,"volume":8838925,"rsi_14":48.26,"sma_20":192.32,"sma_60":184.16,"sma_120":177.31},{"date":"2024-11-25","open":184.05,"high":184.21,"low":179.77,"close":181.11,"volume":14380026,"rsi_14":37.7,"sma_20":191.84,"sma_60":184.39,"sma_120":177.49},{"date":"2024-11-26","open":181.42,"high":181.91,"low":178.41,"close":179.89,"volume":10186572,"rsi_14":38.86,"sma_20":191.18,"sma_60":184.77,"sma_120":177.67},{"date":"2024-11-27","open":178.09,"high":178.53,"low":174.23,"close":177.3,"volume":9895248,"rsi_14":22.81,"sma_20":190.52,"sma_60":185.11,"sma_120":177.81},{"date":"2024-11-29","open":177.61,"high":182.94,"low":177.29,"close":180.69,"volume":8045290,"rsi_14":29.45,"sma_20":190.22,"sma_60":185.46,"sma_120":177.95},{"date":"2024-12-02","open":185.27,"high":191.1,"low":184.88,"close":190.23,"volume":16646881,"rsi_14":50.41,"sma_20":190.3,"sma_60":186.09,"sma_120":178.19},{"date":"2024-12-03","open":189.34,"high":194.73,"low":188.46,"close":194.62,"volume":11217660,"rsi_14":57.9,"sma_20":190.66,"sma_60":186.69,"sma_120":178.41},{"date":"2024-12-04","open":195.56,"high":198.25,"low":194.01,"close":196.38,"volume":12761061,"rsi_14":66.81,"sma_20":190.91,"sma_60":187.33,"sma_120":178.64},{"date":"2024-12-05","open":196.93,"high":201.21,"low":196.44,"close":199.91,"volume":12483722,"rsi_14":68.16,"sma_20":191.46,"sma_60":187.9,"sma_120":178.9},{"date":"2024-12-06","open":197.66,"high":198.83,"low":195.64,"close":198.66,"volume":9672870,"rsi_14":70.11,"sma_20":191.55,"sma_60":188.42,"sma_120":179.12},{"date":"2024-12-09","open":196.62,"high":198.76,"low":194.71,"close":194.89,"volume":9699663,"rsi_14":63.08,"sma_20":191.45,"sma_60":188.87,"sma_120":179.28},{"date":"2024-12-10","open":194.82,"high":195.62,"low":186.28,"close":187.82,"volume":15307905,"rsi_14":52.28,"sma_20":191.35,"sma_60":189.25,"sma_120":179.42},{"date":"2024-12-11","open":190.49,"high":191.79,"low":189.11,"close":190.42,"volume":9027611,"rsi_14":56.11,"sma_20":191.49,"sma_60":189.7,"sma_120":179.59},{"date":"2024-12-12","open":191.06,"high":191.83,"low":187.78,"close":187.94,"volume":7944938,"rsi_14":50.21,"sma_20":191.73,"sma_60":190.11,"sma_120":179.79},{"date":"2024-12-13","open":194.86,"high":198.82,"low":193.65,"close":197.3,"volume":19476980,"rsi_14":59.14,"sma_20":192.35,"sma_60":190.52,"sma_120":180.02},{"date":"2024-12-16","open":199.47,"high":201.73,"low":197.18,"close":198.51,"volume":15139257,"rsi_14":65.33,"sma_20":193.16,"sma_60":190.99,"sma_120":180.27},{"date":"2024-12-17","open":197.31,"high":198.68,"low":193.84,"close":196.97,"volume":11169364,"rsi_14":64.95,"sma_20":193.82,"sma_60":191.42,"sma_120":180.52},{"date":"2024-12-18","open":199.27,"high":201.47,"low":190.4,"close":191.97,"volume":14721065,"rsi_14":62.24,"sma_20":194.12,"sma_60":191.65,"sma_120":180.7},{"date":"2024-12-19","open":194.76,"high":194.92,"low":190.39,"close":191.07,"volume":10553405,"rsi_14":58.89,"sma_20":194.43,"sma_60":191.85,"sma_120":180.88},{"date":"2024-12-20","open":189.06,"high":194.44,"low":188.45,"close":193.59,"volume":16170143,"rsi_14":52.87,"sma_20":194.73,"sma_60":192.02,"sma_120":181.06},{"date":"2024-12-23","open":197.31,"high":204.23,"low":197.22,"close":203.55,"volume":17847038,"rsi_14":57.75,"sma_20":195.59,"sma_60":192.51,"sma_120":181.27},{"date":"2024-12-24","open":202.14,"high":203.39,"low":200.79,"close":202.54,"volume":7634490,"rsi_14":55.24,"sma_20":196.66,"sma_60":193.06,"sma_120":181.46},{"date":"2024-12-26","open":201.73,"high":204.34,"low":199.16,"close":199.33,"volume":8053235,"rsi_14":48.84,"sma_20":197.62,"sma_60":193.57,"sma_120":181.59},{"date":"2024-12-27","open":200.74,"high":200.74,"low":195.39,"close":197.93,"volume":10664418,"rsi_14":48.71,"sma_20":198.64,"sma_60":194.0,"sma_120":181.74},{"date":"2024-12-30","open":196.17,"high":198.26,"low":194.83,"close":196.71,"volume":11235213,"rsi_14":51.19,"sma_20":199.43,"sma_60":194.35,"sma_120":181.81},{"date":"2024-12-31","open":197.1,"high":198.07,"low":193.74,"close":193.86,"volume":6427867,"rsi_14":55.94,"sma_20":199.58,"sma_60":194.63,"sma_120":181.92},{"date":"2025-01-02","open":193.38,"high":200.03,"low":193.08,"close":197.88,"volume":10951425,"rsi_14":57.25,"sma_20":199.72,"sma_60":194.91,"sma_120":182.04},{"date":"2025-01-03","open":200.35,"high":204.97,"low":199.96,"close":204.78,"volume":10261948,"rsi_14":66.47,"sma_20":200.11,"sma_60":195.29,"sma_120":182.24},{"date":"2025-01-06","open":214.75,"high":218.12,"low":211.73,"close":215.97,"volume":24339947,"rsi_14":67.64,"sma_20":200.9,"sma_60":195.83,"sma_120":182.52},{"date":"2025-01-07","open":217.18,"high":217.41,"low":207.44,"close":207.54,"volume":17010000,"rsi_14":57.51,"sma_20":201.32,"sma_60":196.26,"sma_120":182.85},{"date":"2025-01-08","open":206.11,"high":206.44,"low":202.14,"close":203.32,"volume":13262732,"rsi_14":55.05,"sma_20":201.71,"sma_60":196.53,"sma_120":183.15},{"date":"2025-01-10","open":203.79,"high":206.12,"low":199.5,"close":204.54,"volume":17265198,"rsi_14":60.64,"sma_20":202.54,"sma_60":196.8,"sma_120":183.5},{"date":"2025-01-13","open":196.84,"high":199.85,"low":196.38,"close":197.66,"volume":16612392,"rsi_14":55.07,"sma_20":202.87,"sma_60":197.04,"sma_120":183.77},{"date":"2025-01-14","open":201.42,"high":202.47,"low":194.85,"close":197.75,"volume":14182944,"rsi_14":53.32,"sma_20":203.37,"sma_60":197.27,"sma_120":184.03},{"date":"2025-01-15","open":198.77,"high":205.2,"low":195.69,"close":203.0,"volume":18286492,"rsi_14":49.53,"sma_20":203.66,"sma_60":197.29,"sma_120":184.42},{"date":"2025-01-16","open":214.87,"high":217.87,"low":209.25,"close":210.85,"volume":38539551,"rsi_14":56.41,"sma_20":204.29,"sma_60":197.52,"sma_120":184.88},{"date":"2025-01-17","open":211.22,"high":211.72,"low":207.18,"close":207.62,"volume":21606103,"rsi_14":56.4,"sma_20":204.83,"sma_60":197.68,"sma_120":185.29},{"date":"2025-01-21","open":210.52,"high":216.11,"low":208.16,"close":214.68,"volume":19061304,"rsi_14":61.9,"sma_20":205.99,"sma_60":198.02,"sma_120":185.78},{"date":"2025-01-22","open":217.87,"high":221.29,"low":215.28,"close":219.1,"volume":17294474,"rsi_14":65.21,"sma_20":207.42,"sma_60":198.39,"sma_120":186.35},{"date":"2025-01-23","open":216.06,"high":220.57,"low":215.38,"close":220.49,"volume":8986795,"rsi_14":68.45,"sma_20":208.79,"sma_60":198.83,"sma_120":186.84},{"date":"2025-01-24","open":222.07,"high":222.24,"low":216.9,"close":217.8,"volume":13183798,"rsi_14":64.07,"sma_20":209.52,"sma_60":199.14,"sma_120":187.37},{"date":"2025-01-27","open":193.42,"high":203.2,"low":184.22,"close":188.78,"volume":68667472,"rsi_14":41.39,"sma_20":208.81,"sma_60":199.1,"sma_120":187.73},{"date":"2025-01-28","open":192.06,"high":199.11,"low":188.93,"close":198.68,"volume":31738835,"rsi_14":40.57,"sma_20":208.78,"sma_60":199.19,"sma_120":188.18},{"date":"2025-01-29","open":200.73,"high":202.66,"low":196.08,"close":198.61,"volume":15199493,"rsi_14":44.64,"sma_20":208.82,"sma_60":199.32,"sma_120":188.57},{"date":"2025-01-30","open":202.78,"high":205.77,"low":201.64,"close":204.33,"volume":13538952,"rsi_14":50.6,"sma_20":209.2,"sma_60":199.62,"sma_120":189.02},{"date":"2025-01-31","open":206.07,"high":211.05,"low":204.38,"close":205.48,"volume":15781905,"rsi_14":50.55,"sma_20":209.8,"sma_60":199.89,"sma_120":189.39},{"date":"2025-02-03","open":195.96,"high":201.23,"low":194.34,"close":196.13,"volume":17719766,"rsi_14":49.12,"sma_20":209.71,"sma_60":200.03,"sma_120":189.66},{"date":"2025-02-04","open":200.32,"high":201.97,"low":198.37,"close":200.3,"volume":12692908,"rsi_14":51.4,"sma_20":209.48,"sma_60":200.17,"sma_120":189.96},{"date":"2025-02-05","open":202.22,"high":206.61,"low":200.09,"close":204.74,"volume":10997769,"rsi_14":50.96,"sma_20":208.91,"sma_60":200.42,"sma_120":190.27},{"date":"2025-02-06","open":206.2,"high":207.3,"low":203.2,"close":206.63,"volume":8491436,"rsi_14":47.51,"sma_20":208.86,"sma_60":200.58,"sma_120":190.6},{"date":"2025-02-07","open":209.1,"high":209.26,"low":201.94,"close":202.33,"volume":11616199,"rsi_14":46.91,"sma_20":208.81,"sma_60":200.66,"sma_120":190.87},{"date":"2025-02-10","open":204.18,"high":206.12,"low":202.74,"close":204.13,"volume":9296479,"rsi_14":43.43,"sma_20":208.79,"sma_60":200.89,"sma_120":191.15},{"date":"2025-02-11","open":201.36,"high":205.99,"low":197.31,"close":204.91,"volume":9224508,"rsi_14":40.74,"sma_20":209.16,"sma_60":201.17,"sma_120":191.43},{"date":"2025-02-12","open":201.14,"high":203.27,"low":199.28,"close":202.59,"volume":7373675,"rsi_14":38.46,"sma_20":209.41,"sma_60":201.5,"sma_120":191.71},{"date":"2025-02-13","open":198.17,"high":198.58,"low":195.57,"close":198.12,"volume":15580928,"rsi_14":37.6,"sma_20":209.16,"sma_60":201.72,"sma_120":191.97},{"date":"2025-02-14","open":196.31,"high":202.46,"low":193.83,"close":200.16,"volume":23220332,"rsi_14":60.86,"sma_20":208.61,"sma_60":202.02,"sma_120":192.28},{"date":"2025-02-18","open":200.99,"high":202.07,"low":196.84,"close":199.02,"volume":14988136,"rsi_14":50.38,"sma_20":208.17,"sma_60":202.28,"sma_120":192.54},{"date":"2025-02-19","open":198.3,"high":198.88,"low":196.35,"close":197.26,"volume":13163071,"rsi_14":48.5,"sma_20":207.29,"sma_60":202.47,"sma_120":192.81},{"date":"2025-02-20","open":196.6,"high":196.66,"low":193.98,"close":196.42,"volume":10639333,"rsi_14":40.22,"sma_20":206.13,"sma_60":202.66,"sma_120":193.05},{"date":"2025-02-21","open":197.63,"high":198.97,"low":192.41,"close":194.6,"volume":13757337,"rsi_14":36.77,"sma_20":204.81,"sma_60":202.78,"sma_120":193.3},{"date":"2025-02-24","open":193.26,"high":195.14,"low":187.94,"close":188.13,"volume":15114277,"rsi_14":39.53,"sma_20":203.3,"sma_60":202.8,"sma_120":193.48},{"date":"2025-02-25","open":187.15,"high":189.98,"low":184.02,"close":185.89,"volume":20580951,"rsi_14":30.14,"sma_20":203.15,"sma_60":202.88,"sma_120":193.63},{"date":"2025-02-26","open":187.58,"high":192.48,"low":187.58,"close":191.05,"volume":14112250,"rsi_14":31.49,"sma_20":202.77,"sma_60":203.05,"sma_120":193.91},{"date":"2025-02-27","open":191.11,"high":191.19,"low":177.75,"close":177.76,"volume":24219211,"rsi_14":20.17,"sma_20":201.7,"sma_60":203.05,"sma_120":194.08},{"date":"2025-02-28","open":176.02,"high":178.81,"low":172.3,"close":177.21,"volume":27929427,"rsi_14":21.86,"sma_20":200.32,"sma_60":202.98,"sma_120":194.22},{"date":"2025-03-03","open":177.82,"high":178.24,"low":167.93,"close":169.79,"volume":37402998,"rsi_14":15.84,"sma_20":198.51,"sma_60":202.63,"sma_120":194.36},{"date":"2025-03-04","open":171.84,"high":180.23,"low":170.98,"close":176.69,"volume":29395234,"rsi_14":24.98,"sma_20":197.52,"sma_60":202.31,"sma_120":194.5},{"date":"2025-03-05","open":179.64,"high":181.35,"low":177.4,"close":180.9,"volume":17333996,"rsi_14":31.38,"sma_20":196.53,"sma_60":202.04,"sma_120":194.68},{"date":"2025-03-06","open":175.3,"high":178.22,"low":172.56,"close":172.62,"volume":17864290,"rsi_14":29.46,"sma_20":194.89,"sma_60":201.56,"sma_120":194.73},{"date":"2025-03-07","open":172.56,"high":175.19,"low":167.88,"close":173.85,"volume":21012687,"rsi_14":28.53,"sma_20":193.22,"sma_60":201.13,"sma_120":194.78},{"date":"2025-03-10","open":169.3,"high":171.68,"low":164.83,"close":167.52,"volume":18046213,"rsi_14":26.3,"sma_20":191.45,"sma_60":200.66,"sma_120":194.76},{"date":"2025-03-11","open":167.52,"high":170.15,"low":165.01,"close":167.83,"volume":16561137,"rsi_14":27.37,"sma_20":189.6,"sma_60":200.31,"sma_120":194.78},{"date":"2025-03-12","open":172.37,"high":174.86,"low":171.55,"close":173.92,"volume":14737610,"rsi_14":33.99,"sma_20":188.02,"sma_60":200.02,"sma_120":194.86},{"date":"2025-03-13","open":170.7,"high":170.7,"low":167.37,"close":168.44,"volume":14381570,"rsi_14":32.31,"sma_20":186.28,"sma_60":199.69,"sma_120":194.9},{"date":"2025-03-14","open":169.48,"high":171.17,"low":168.77,"close":170.89,"volume":11449411,"rsi_14":37.67,"sma_20":184.89,"sma_60":199.24,"sma_120":194.88},{"date":"2025-03-17","open":170.76,"high":173.91,"low":170.63,"close":173.0,"volume":9678112,"rsi_14":40.77,"sma_20":183.51,"sma_60":198.8,"sma_120":194.9},{"date":"2025-03-18","open":171.84,"high":172.04,"low":167.95,"close":170.61,"volume":9986033,"rsi_14":34.42,"sma_20":182.03,"sma_60":198.35,"sma_120":194.88},{"date":"2025-03-19","open":170.48,"high":173.17,"low":169.24,"close":171.23,"volume":10678482,"rsi_14":43.46,"sma_20":180.67,"sma_60":197.98,"sma_120":194.81},{"date":"2025-03-20","open":172.31,"high":176.07,"low":172.01,"close":174.89,"volume":12209690,"rsi_14":47.42,"sma_20":179.54,"sma_60":197.7,"sma_120":194.77},{"date":"2025-03-21","open":172.37,"high":174.62,"low":171.26,"close":174.16,"volume":9993226,"rsi_14":53.59,"sma_20":178.46,"sma_60":197.36,"sma_120":194.69},{"date":"2025-03-24","open":177.37,"high":180.26,"low":177.06,"close":178.53,"volume":11440018,"rsi_14":51.17,"sma_20":177.94,"sma_60":196.92,"sma_120":194.72},{"date":"2025-03-25","open":179.82,"high":179.86,"low":177.19,"close":178.27,"volume":8718753,"rsi_14":46.31,"sma_20":177.51,"sma_60":196.49,"sma_120":194.78},{"date":"2025-03-26","open":176.62,"high":176.94,"low":168.97,"close":170.98,"volume":14644601,"rsi_14":47.37,"sma_20":176.46,"sma_60":196.0,"sma_120":194.79},{"date":"2025-03-27","open":168.9,"high":169.11,"low":165.11,"close":165.79,"volume":17559075,"rsi_14":40.91,"sma_20":175.82,"sma_60":195.45,"sma_120":194.72},{"date":"2025-03-28","open":165.6,"high":166.18,"low":161.67,"close":162.85,"volume":16331998,"rsi_14":44.04,"sma_20":175.05,"sma_60":194.86,"sma_120":194.61},{"date":"2025-03-31","open":158.03,"high":163.71,"low":157.41,"close":163.59,"volume":19408272,"rsi_14":44.56,"sma_20":174.7,"sma_60":194.34,"sma_120":194.48},{"date":"2025-04-01","open":163.97,"high":166.41,"low":162.66,"close":166.19,"volume":9180009,"rsi_14":39.88,"sma_20":174.14,"sma_60":193.79,"sma_120":194.35},{"date":"2025-04-02","open":164.42,"high":169.25,"low":163.93,"close":167.91,"volume":10072689,"rsi_14":48.43,"sma_20":173.44,"sma_60":193.15,"sma_120":194.22},{"date":"2025-04-03","open":157.73,"high":159.45,"low":154.92,"close":155.09,"volume":28370483,"rsi_14":32.89,"sma_20":172.52,"sma_60":192.11,"sma_120":193.97},{"date":"2025-04-04","open":148.7,"high":149.11,"low":142.73,"close":144.67,"volume":36085144,"rsi_14":24.29,"sma_20":171.0,"sma_60":191.03,"sma_120":193.64},{"date":"2025-04-07","open":132.55,"high":151.51,"low":132.3,"close":144.04,"volume":46388328,"rsi_14":25.39,"sma_20":169.78,"sma_60":190.01,"sma_120":193.27},{"date":"2025-04-08","open":149.77,"high":150.39,"low":136.96,"close":139.31,"volume":30479663,"rsi_14":22.53,"sma_20":168.3,"sma_60":188.9,"sma_120":192.85},{"date":"2025-04-09","open":138.16,"high":158.28,"low":135.89,"close":156.44,"volume":45612516,"rsi_14":37.11,"sma_20":167.38,"sma_60":188.19,"sma_120":192.61},{"date":"2025-04-10","open":153.24,"high":153.73,"low":144.77,"close":148.93,"volume":24503452,"rsi_14":33.9,"sma_20":166.36,"sma_60":187.35,"sma_120":192.31},{"date":"2025-04-11","open":153.73,"high":155.71,"low":151.02,"close":154.8,"volume":19632205,"rsi_14":35.14,"sma_20":165.5,"sma_60":186.52,"sma_120":191.9},{"date":"2025-04-14","open":156.0,"high":156.28,"low":151.79,"close":153.57,"volume":17509449,"rsi_14":34.72,"sma_20":164.48,"sma_60":185.54,"sma_120":191.53},{"date":"2025-04-15","open":154.21,"high":155.95,"low":153.78,"close":155.04,"volume":14306631,"rsi_14":39.37,"sma_20":163.69,"sma_60":184.63,"sma_120":191.16},{"date":"2025-04-16","open":148.41,"high":151.31,"low":146.33,"close":149.46,"volume":23806098,"rsi_14":39.17,"sma_20":162.59,"sma_60":183.52,"sma_120":190.77},{"date":"2025-04-17","open":153.78,"high":155.21,"low":149.24,"close":149.53,"volume":27239900,"rsi_14":40.82,"sma_20":161.3,"sma_60":182.32,"sma_120":190.36},{"date":"2025-04-21","open":147.81,"high":148.09,"low":143.72,"close":145.71,"volume":15170478,"rsi_14":38.17,"sma_20":159.86,"sma_60":181.05,"sma_120":189.94},{"date":"2025-04-22","open":145.85,"high":150.38,"low":145.3,"close":149.2,"volume":12668584,"rsi_14":38.89,"sma_20":158.37,"sma_60":179.87,"sma_120":189.51},{"date":"2025-04-23","open":157.05,"high":158.05,"low":153.73,"close":155.52,"volume":17667929,"rsi_14":42.35,"sma_20":157.22,"sma_60":179.3,"sma_120":189.2},{"date":"2025-04-24","open":155.49,"high":162.16,"low":155.1,"close":161.79,"volume":18761145,"rsi_14":54.5,"sma_20":156.75,"sma_60":178.66,"sma_120":188.93},{"date":"2025-04-25","open":161.55,"high":163.5,"low":158.82,"close":162.7,"volume":14654790,"rsi_14":63.87,"sma_20":156.59,"sma_60":178.04,"sma_120":188.68},{"date":"2025-04-28","open":162.6,"high":162.92,"low":158.17,"close":161.02,"volume":11415622,"rsi_14":62.85,"sma_20":156.5,"sma_60":177.29,"sma_120":188.46},{"date":"2025-04-29","open":161.99,"high":163.59,"low":161.12,"close":162.09,"volume":9830097,"rsi_14":68.25,"sma_20":156.43,"sma_60":176.55,"sma_120":188.22},{"date":"2025-04-30","open":161.16,"high":164.49,"low":159.4,"close":164.27,"volume":10073011,"rsi_14":58.25,"sma_20":156.33,"sma_60":175.99,"sma_120":188.01},{"date":"2025-05-01","open":170.29,"high":172.24,"low":168.46,"close":170.21,"volume":22670639,"rsi_14":73.19,"sma_20":156.44,"sma_60":175.47,"sma_120":187.82},{"date":"2025-05-02","open":177.18,"high":178.02,"low":174.56,"close":176.67,"volume":21691162,"rsi_14":73.54,"sma_20":157.54,"sma_60":174.98,"sma_120":187.7},{"date":"2025-05-05","open":176.4,"high":177.46,"low":173.69,"close":173.83,"volume":14618920,"rsi_14":71.07,"sma_20":159.02,"sma_60":174.41,"sma_120":187.5},{"date":"2025-05-06","open":170.09,"high":172.2,"low":168.11,"close":169.77,"volume":14565567,"rsi_14":64.53,"sma_20":160.33,"sma_60":173.85,"sma_120":187.25},{"date":"2025-05-07","open":171.57,"high":173.42,"low":168.88,"close":172.0,"volume":9703998,"rsi_14":73.81,"sma_20":161.98,"sma_60":173.29,"sma_120":187.09},{"date":"2025-05-08","open":172.79,"high":174.87,"low":171.13,"close":172.67,"volume":10342957,"rsi_14":74.14,"sma_20":162.81,"sma_60":172.74,"sma_120":186.95},{"date":"2025-05-09","open":177.19,"high":177.84,"low":173.9,"close":173.95,"volume":11582754,"rsi_14":81.11,"sma_20":164.08,"sma_60":172.24,"sma_120":186.87},{"date":"2025-05-12","open":184.56,"high":186.42,"low":181.93,"close":184.26,"volume":22064866,"rsi_14":83.58,"sma_20":165.57,"sma_60":171.99,"sma_120":186.86},{"date":"2025-05-13","open":184.99,"high":191.45,"low":184.99,"close":191.17,"volume":19996036,"rsi_14":83.76,"sma_20":167.48,"sma_60":171.82,"sma_120":186.92},{"date":"2025-05-14","open":192.44,"high":193.37,"low":190.42,"close":191.93,"volume":12358953,"rsi_14":81.87,"sma_20":169.35,"sma_60":171.69,"sma_120":186.98},{"date":"2025-05-15","open":190.29,"high":191.66,"low":188.84,"close":191.4,"volume":10241765,"rsi_14":80.59,"sma_20":171.48,"sma_60":171.58,"sma_120":187.02},{"date":"2025-05-16","open":191.7,"high":192.24,"low":189.77,"close":191.4,"volume":9146662,"rsi_14":83.57,"sma_20":173.6,"sma_60":171.48,"sma_120":187.07},{"date":"2025-05-19","open":186.25,"high":190.69,"low":186.07,"close":190.69,"volume":10144438,"rsi_14":81.86,"sma_20":175.88,"sma_60":171.4,"sma_120":187.09},{"date":"2025-05-20","open":189.01,"high":190.91,"low":188.04,"close":190.64,"volume":7054072,"rsi_14":80.84,"sma_20":177.99,"sma_60":171.43,"sma_120":187.12},{"date":"2025-05-21","open":190.29,"high":192.43,"low":187.76,"close":188.97,"volume":7375650,"rsi_14":74.39,"sma_20":179.68,"sma_60":171.47,"sma_120":187.17},{"date":"2025-05-22","open":188.56,"high":193.97,"low":188.55,"close":193.34,"volume":11824973,"rsi_14":72.91,"sma_20":181.28,"sma_60":171.5,"sma_120":187.28},{"date":"2025-05-23","open":189.23,"high":190.0,"low":187.27,"close":189.19,"volume":9403136,"rsi_14":70.37,"sma_20":182.63,"sma_60":171.68,"sma_120":187.37},{"date":"2025-05-27","open":191.27,"high":195.43,"low":190.88,"close":194.81,"volume":12228212,"rsi_14":81.89,"sma_20":184.34,"sma_60":171.97,"sma_120":187.48},{"date":"2025-05-28","open":193.24,"high":195.18,"low":192.64,"close":193.29,"volume":17787617,"rsi_14":77.62,"sma_20":185.93,"sma_60":172.35,"sma_120":187.49},{"date":"2025-05-29","open":196.56,"high":196.89,"low":193.23,"close":194.28,"volume":14624606,"rsi_14":77.81,"sma_20":187.45,"sma_60":172.64,"sma_120":187.48},{"date":"2025-05-30","open":192.92,"high":193.06,"low":187.79,"close":190.51,"volume":11998300,"rsi_14":70.02,"sma_20":188.48,"sma_60":172.79,"sma_120":187.41},{"date":"2025-06-02","open":190.23,"high":192.32,"low":189.4,"close":192.01,"volume":7447367,"rsi_14":61.9,"sma_20":189.26,"sma_60":173.1,"sma_120":187.33},{"date":"2025-06-03","open":191.52,"high":195.29,"low":190.82,"close":194.74,"volume":9548320,"rsi_14":56.29,"sma_20":190.32,"sma_60":173.45,"sma_120":187.29},{"date":"2025-06-04","open":198.45,"high":201.06,"low":197.47,"close":199.46,"volume":13531121,"rsi_14":61.65,"sma_20":191.82,"sma_60":173.98,"sma_120":187.32},{"date":"2025-06-05","open":201.9,"high":202.77,"low":199.34,"close":200.38,"volume":12242180,"rsi_14":63.73,"sma_20":193.26,"sma_60":174.52,"sma_120":187.41},{"date":"2025-06-06","open":200.62,"high":203.29,"low":200.27,"close":202.2,"volume":8531979,"rsi_14":65.64,"sma_20":194.76,"sma_60":174.98,"sma_120":187.5},{"date":"2025-06-09","open":203.4,"high":206.23,"low":202.88,"close":203.99,"volume":11472258,"rsi_14":68.68,"sma_20":196.29,"sma_60":175.57,"sma_120":187.63},{"date":"2025-06-10","open":208.53,"high":210.13,"low":206.91,"close":209.37,"volume":14513988,"rsi_14":72.88,"sma_20":197.56,"sma_60":176.21,"sma_120":187.72},{"date":"2025-06-11","open":211.87,"high":214.27,"low":209.85,"close":210.99,"volume":13326440,"rsi_14":76.92,"sma_20":198.56,"sma_60":176.84,"sma_120":187.82},{"date":"2025-06-12","open":210.59,"high":213.52,"low":209.59,"close":213.07,"volume":9796134,"rsi_14":75.05,"sma_20":199.6,"sma_60":177.55,"sma_120":187.95},{"date":"2025-06-13","open":207.81,"high":210.93,"low":207.11,"close":208.79,"volume":10152533,"rsi_14":74.82,"sma_20":200.44,"sma_60":178.17,"sma_120":188.08},{"date":"2025-06-16","open":210.67,"high":215.22,"low":210.4,"close":213.32,"volume":10932869,"rsi_14":74.06,"sma_20":201.52,"sma_60":178.81,"sma_120":188.25},{"date":"2025-06-17","open":211.55,"high":213.58,"low":211.16,"close":211.56,"volume":8389651,"rsi_14":73.59,"sma_20":202.54,"sma_60":179.43,"sma_120":188.39},{"date":"2025-06-18","open":212.35,"high":212.81,"low":210.56,"close":211.16,"volume":6931992,"rsi_14":72.08,"sma_20":203.54,"sma_60":179.97,"sma_120":188.44},{"date":"2025-06-20","open":212.85,"high":213.14,"low":205.87,"close":207.22,"volume":16992048,"rsi_14":71.77,"sma_20":204.43,"sma_60":180.44,"sma_120":188.47},{"date":"2025-06-23","open":204.37,"high":208.29,"low":203.95,"close":208.02,"volume":7535531,"rsi_14":71.22,"sma_20":205.13,"sma_60":181.06,"sma_120":188.53},{"date":"2025-06-24","open":212.04,"high":217.95,"low":211.54,"close":217.68,"volume":14814705,"rsi_14":75.85,"sma_20":206.54,"sma_60":181.92,"sma_120":188.68},{"date":"2025-06-25","open":218.38,"high":221.06,"low":218.38,"close":220.3,"volume":9168374,"rsi_14":74.6,"sma_20":207.79,"sma_60":182.88,"sma_120":188.87},{"date":"2025-06-26","open":222.52,"high":222.76,"low":220.26,"close":221.56,"volume":7982208,"rsi_14":74.8,"sma_20":209.18,"sma_60":183.85,"sma_120":189.09},{"date":"2025-06-27","open":221.85,"high":226.38,"low":221.58,"close":226.07,"volume":13132971,"rsi_14":76.35,"sma_20":210.76,"sma_60":184.84,"sma_120":189.32},{"date":"2025-06-30","open":224.95,"high":225.65,"low":222.34,"close":224.01,"volume":9279803,"rsi_14":71.83,"sma_20":212.41,"sma_60":185.78,"sma_120":189.46},{"date":"2025-07-01","open":224.94,"high":226.1,"low":218.76,"close":222.22,"volume":9990210,"rsi_14":64.9,"sma_20":213.91,"sma_60":186.9,"sma_120":189.5},{"date":"2025-07-02","open":222.02,"high":231.26,"low":221.55,"close":231.04,"volume":12012459,"rsi_14":70.19,"sma_20":215.71,"sma_60":188.35,"sma_120":189.69},{"date":"2025-07-03","open":231.31,"high":234.98,"low":230.72,"close":232.23,"volume":7779584,"rsi_14":70.11,"sma_20":217.32,"sma_60":189.82,"sma_120":189.92},{"date":"2025-07-07","open":229.1,"high":230.01,"low":224.95,"close":226.66,"volume":13817520,"rsi_14":68.27,"sma_20":218.62,"sma_60":191.29,"sma_120":190.09},{"date":"2025-07-08","open":227.27,"high":227.81,"low":225.05,"close":225.37,"volume":8854432,"rsi_14":63.19,"sma_20":219.75,"sma_60":192.44,"sma_120":190.31},{"date":"2025-07-09","open":227.93,"high":230.72,"low":227.72,"close":229.3,"volume":9475340,"rsi_14":68.54,"sma_20":220.99,"sma_60":193.78,"sma_120":190.57},{"date":"2025-07-10","open":230.23,"high":230.5,"low":225.28,"close":227.25,"volume":13124703,"rsi_14":66.24,"sma_20":221.86,"sma_60":195.0,"sma_120":190.76},{"date":"2025-07-11","open":228.47,"high":229.73,"low":226.89,"close":227.88,"volume":8817763,"rsi_14":72.36,"sma_20":222.67,"sma_60":196.24,"sma_120":190.89},{"date":"2025-07-14","open":226.82,"high":227.34,"low":223.83,"close":226.17,"volume":10673518,"rsi_14":69.26,"sma_20":223.33,"sma_60":197.43,"sma_120":191.03},{"date":"2025-07-15","open":231.9,"high":235.11,"low":231.29,"close":234.36,"volume":14270133,"rsi_14":68.27,"sma_20":224.63,"sma_60":198.85,"sma_120":191.18},{"date":"2025-07-16","open":233.81,"high":235.7,"low":231.59,"close":234.96,"volume":15092753,"rsi_14":66.8,"sma_20":225.72,"sma_60":200.28,"sma_120":191.3},{"date":"2025-07-17","open":243.1,"high":245.56,"low":238.75,"close":242.91,"volume":27395684,"rsi_14":71.22,"sma_20":227.31,"sma_60":201.91,"sma_120":191.48},{"date":"2025-07-18","open":242.63,"high":243.28,"low":236.08,"close":237.77,"volume":16252018,"rsi_14":61.48,"sma_20":228.65,"sma_60":203.39,"sma_120":191.63},{"date":"2025-07-21","open":237.49,"high":239.69,"low":236.1,"close":236.24,"volume":11971805,"rsi_14":62.12,"sma_20":230.12,"sma_60":204.74,"sma_120":192.02},{"date":"2025-07-22","open":235.23,"high":235.4,"low":229.22,"close":232.03,"volume":11919542,"rsi_14":59.28,"sma_20":231.33,"sma_60":205.92,"sma_120":192.29},{"date":"2025-07-23","open":235.91,"high":237.87,"low":233.79,"close":237.7,"volume":9885441,"rsi_14":56.7,"sma_20":232.34,"sma_60":207.17,"sma_120":192.6},{"date":"2025-07-24","open":237.58,"high":239.3,"low":235.43,"close":238.96,"volume":9081946,"rsi_14":56.76,"sma_20":233.29,"sma_60":208.47,"sma_120":192.88},{"date":"2025-07-25","open":238.68,"high":243.55,"low":238.3,"close":242.91,"volume":11593366,"rsi_14":66.88,"sma_20":234.37,"sma_60":209.83,"sma_120":193.19},{"date":"2025-07-28","open":240.34,"high":241.28,"low":238.41,"close":240.09,"volume":11892202,"rsi_14":64.83,"sma_20":235.08,"sma_60":211.09,"sma_120":193.54},{"date":"2025-07-29","open":238.85,"high":241.3,"low":237.2,"close":238.69,"volume":9411525,"rsi_14":59.96,"sma_20":235.82,"sma_60":212.24,"sma_120":193.85},{"date":"2025-07-30","open":239.47,"high":241.89,"low":238.58,"close":240.25,"volume":6823770,"rsi_14":63.94,"sma_20":236.73,"sma_60":213.3,"sma_120":194.14},{"date":"2025-07-31","open":243.29,"high":244.7,"low":237.18,"close":238.98,"volume":13490682,"rsi_14":61.74,"sma_20":237.13,"sma_60":214.38,"sma_120":194.4},{"date":"2025-08-01","open":233.04,"high":234.6,"low":229.3,"close":232.64,"volume":13549793,"rsi_14":56.23,"sma_20":237.15,"sma_60":215.43,"sma_120":194.64},{"date":"2025-08-04","open":235.31,"high":236.39,"low":233.8,"close":236.39,"volume":6450728,"rsi_14":52.14,"sma_20":237.64,"sma_60":216.51,"sma_120":194.9},{"date":"2025-08-05","open":235.72,"high":236.02,"low":227.65,"close":229.93,"volume":11868867,"rsi_14":45.28,"sma_20":237.87,"sma_60":217.46,"sma_120":195.1},{"date":"2025-08-06","open":228.5,"high":229.66,"low":226.32,"close":228.84,"volume":9457183,"rsi_14":34.85,"sma_20":237.85,"sma_60":218.38,"sma_120":195.31},{"date":"2025-08-07","open":241.8,"high":245.13,"low":238.17,"close":239.97,"volume":17691005,"rsi_14":52.09,"sma_20":238.49,"sma_60":219.3,"sma_120":195.65},{"date":"2025-08-08","open":240.5,"high":240.5,"low":236.36,"close":239.18,"volume":10552538,"rsi_14":52.85,"sma_20":239.06,"sma_60":220.1,"sma_120":195.96},{"date":"2025-08-11","open":239.39,"high":242.67,"low":238.9,"close":239.44,"volume":8272863,"rsi_14":57.76,"sma_20":239.73,"sma_60":220.89,"sma_120":196.29},{"date":"2025-08-12","open":241.05,"high":242.09,"low":239.06,"close":241.62,"volume":7301986,"rsi_14":54.43,"sma_20":240.1,"sma_60":221.72,"sma_120":196.65},{"date":"2025-08-13","open":243.73,"high":243.73,"low":237.32,"close":238.8,"volume":7971850,"rsi_14":49.83,"sma_20":240.3,"sma_60":222.51,"sma_120":197.0},{"date":"2025-08-14","open":235.37,"high":238.74,"low":234.23,"close":238.36,"volume":11040536,"rsi_14":44.62,"sma_20":240.07,"sma_60":223.3,"sma_120":197.35},{"date":"2025-08-15","open":237.7,"high":238.17,"low":234.66,"close":236.27,"volume":8155486,"rsi_14":45.4,"sma_20":239.99,"sma_60":224.06,"sma_120":197.75},{"date":"2025-08-18","open":237.36,"high":240.2,"low":237.36,"close":238.77,"volume":6919779,"rsi_14":50.09,"sma_20":240.12,"sma_60":224.89,"sma_120":198.18},{"date":"2025-08-19","open":237.39,"high":237.54,"low":230.04,"close":230.15,"volume":14594688,"rsi_14":39.84,"sma_20":240.02,"sma_60":225.5,"sma_120":198.5},{"date":"2025-08-20","open":225.64,"high":226.52,"low":221.25,"close":226.1,"volume":17165201,"rsi_14":37.74,"sma_20":239.44,"sma_60":226.11,"sma_120":198.89},{"date":"2025-08-21","open":225.65,"high":227.81,"low":223.79,"close":224.84,"volume":7449144,"rsi_14":41.78,"sma_20":238.72,"sma_60":226.6,"sma_120":199.28},{"date":"2025-08-22","open":225.51,"high":231.88,"low":223.7,"close":230.44,"volume":10299467,"rsi_14":43.97,"sma_20":238.09,"sma_60":227.21,"sma_120":199.78},{"date":"2025-08-25","open":231.74,"high":234.68,"low":229.71,"close":233.01,"volume":7654954,"rsi_14":53.4,"sma_20":237.73,"sma_60":227.85,"sma_120":200.25},{"date":"2025-08-26","open":233.78,"high":236.22,"low":233.15,"close":236.11,"volume":9793068,"rsi_14":57.67,"sma_20":237.6,"sma_60":228.61,"sma_120":200.7},{"date":"2025-08-27","open":234.28,"high":236.78,"low":232.86,"close":236.67,"volume":9516362,"rsi_14":45.53,"sma_20":237.42,"sma_60":229.35,"sma_120":201.23},{"date":"2025-08-28","open":233.71,"high":238.03,"low":233.42,"close":235.66,"volume":8466216,"rsi_14":45.25,"sma_20":237.26,"sma_60":230.03,"sma_120":201.74},{"date":"2025-08-29","open":233.26,"high":233.37,"low":228.06,"close":228.34,"volume":15526018,"rsi_14":37.42,"sma_20":237.04,"sma_60":230.5,"sma_120":202.24},{"date":"2025-09-02","open":223.68,"high":226.83,"low":223.16,"close":225.89,"volume":13974904,"rsi_14":32.29,"sma_20":236.51,"sma_60":230.92,"sma_120":202.72},{"date":"2025-09-03","open":228.98,"high":229.9,"low":226.1,"close":228.86,"volume":7131928,"rsi_14":38.84,"sma_20":236.45,"sma_60":231.36,"sma_120":203.17},{"date":"2025-09-04","open":228.82,"high":232.74,"low":227.78,"close":232.64,"volume":6241940,"rsi_14":44.02,"sma_20":236.65,"sma_60":231.83,"sma_120":203.7},{"date":"2025-09-05","open":237.61,"high":241.88,"low":235.3,"close":240.75,"volume":14056566,"rsi_14":54.16,"sma_20":236.69,"sma_60":232.34,"sma_120":204.28},{"date":"2025-09-08","open":239.34,"high":245.17,"low":238.98,"close":244.49,"volume":12986596,"rsi_14":55.18,"sma_20":236.95,"sma_60":232.9,"sma_120":204.87},{"date":"2025-09-09","open":244.23,"high":251.94,"low":244.23,"close":248.18,"volume":13443419,"rsi_14":67.95,"sma_20":237.39,"sma_60":233.49,"sma_120":205.52},{"date":"2025-09-10","open":256.04,"high":261.69,"low":254.93,"close":257.59,"volume":18822431,"rsi_14":78.34,"sma_20":238.2,"sma_60":234.31,"sma_120":206.24},{"date":"2025-09-11","open":257.5,"high":258.78,"low":255.41,"close":256.08,"volume":10004967,"rsi_14":77.98,"sma_20":239.08,"sma_60":235.03,"sma_120":206.92},{"date":"2025-09-12","open":258.0,"high":258.1,"low":255.55,"close":256.49,"volume":8496585,"rsi_14":75.72,"sma_20":239.99,"sma_60":235.79,"sma_120":207.61},{"date":"2025-09-15","open":257.16,"high":259.93,"low":255.92,"close":258.52,"volume":8147738,"rsi_14":75.46,"sma_20":241.12,"sma_60":236.59,"sma_120":208.28},{"date":"2025-09-16","open":263.84,"high":264.36,"low":258.57,"close":260.01,"volume":10381854,"rsi_14":74.21,"sma_20":242.15,"sma_60":237.46,"sma_120":208.95},{"date":"2025-09-17","open":262.27,"high":262.74,"low":257.7,"close":260.74,"volume":10422030,"rsi_14":74.3,"sma_20":243.65,"sma_60":238.34,"sma_120":209.7},{"date":"2025-09-18","open":255.98,"high":268.42,"low":255.96,"close":266.54,"volume":16917295,"rsi_14":78.55,"sma_20":245.66,"sma_60":239.15,"sma_120":210.53},{"date":"2025-09-19","open":264.29,"high":264.49,"low":260.76,"close":262.8,"volume":17640249,"rsi_14":84.3,"sma_20":247.53,"sma_60":239.85,"sma_120":211.36},{"date":"2025-09-22","open":264.46,"high":274.2,"low":263.37,"close":270.5,"volume":15630292,"rsi_14":90.34,"sma_20":249.52,"sma_60":240.66,"sma_120":212.25},{"date":"2025-09-23","open":280.19,"high":283.76,"low":277.81,"close":280.5,"volume":17830324,"rsi_14":91.44,"sma_20":251.87,"sma_60":241.56,"sma_120":213.2},{"date":"2025-09-24","open":278.11,"high":279.01,"low":274.55,"close":278.52,"volume":10230965,"rsi_14":87.85,"sma_20":253.97,"sma_60":242.46,"sma_120":214.12},{"date":"2025-09-25","open":270.98,"high":274.97,"low":268.08,"close":274.5,"volume":11863397,"rsi_14":79.71,"sma_20":255.84,"sma_60":243.33,"sma_120":215.12},{"date":"2025-09-26","open":271.75,"high":273.35,"low":268.5,"close":271.22,"volume":10451886,"rsi_14":73.59,"sma_20":257.59,"sma_60":243.99,"sma_120":216.17},{"date":"2025-09-29","open":274.33,"high":277.68,"low":271.09,"close":271.09,"volume":8046187,"rsi_14":71.51,"sma_20":259.71,"sma_60":244.63,"sma_120":217.23},{"date":"2025-09-30","open":273.17,"high":277.3,"low":271.69,"close":277.11,"volume":8348796,"rsi_14":69.47,"sma_20":262.26,"sma_60":245.47,"sma_120":218.38},{"date":"2025-10-01","open":276.26,"high":288.21,"low":275.0,"close":286.21,"volume":14620139,"rsi_14":76.36,"sma_20":265.11,"sma_60":246.48,"sma_120":219.46},{"date":"2025-10-02","open":294.2,"high":294.4,"low":284.79,"close":285.86,"volume":10197961,"rsi_14":75.7,"sma_20":267.76,"sma_60":247.42,"sma_120":220.6},{"date":"2025-10-03","open":290.57,"high":293.75,"low":288.22,"close":289.91,"volume":10572491,"rsi_14":76.55,"sma_20":270.19,"sma_60":248.46,"sma_120":221.73},{"date":"2025-10-06","open":297.66,"high":304.9,"low":297.59,"close":300.04,"volume":15785026,"rsi_14":79.85,"sma_20":272.95,"sma_60":249.66,"sma_120":222.95},{"date":"2025-10-07","open":304.22,"high":304.7,"low":290.99,"close":291.73,"volume":13080969,"rsi_14":70.77,"sma_20":275.11,"sma_60":250.75,"sma_120":224.09},{"date":"2025-10-08","open":292.69,"high":304.0,"low":291.68,"close":302.14,"volume":12821210,"rsi_14":72.47,"sma_20":277.31,"sma_60":251.87,"sma_120":225.36},{"date":"2025-10-09","open":299.94,"high":300.46,"low":295.09,"close":297.54,"volume":10259887,"rsi_14":71.69,"sma_20":279.36,"sma_60":252.91,"sma_120":226.6},{"date":"2025-10-10","open":297.61,"high":297.85,"low":278.14,"close":278.47,"volume":23398001,"rsi_14":54.36,"sma_20":280.43,"sma_60":253.5,"sma_120":227.7},{"date":"2025-10-13","open":295.9,"high":302.25,"low":290.03,"close":300.52,"volume":20318268,"rsi_14":59.67,"sma_20":282.5,"sma_60":254.54,"sma_120":228.96},{"date":"2025-10-14","open":293.32,"high":299.39,"low":289.06,"close":293.63,"volume":16567867,"rsi_14":56.97,"sma_20":284.2,"sma_60":255.49,"sma_120":230.12},{"date":"2025-10-15","open":303.89,"high":304.21,"low":297.72,"close":302.33,"volume":20788021,"rsi_14":62.3,"sma_20":286.29,"sma_60":256.66,"sma_120":231.29},{"date":"2025-10-16","open":308.5,"high":308.93,"low":294.37,"close":297.5,"volume":26341457,"rsi_14":61.46,"sma_20":287.85,"sma_60":257.65,"sma_120":232.41},{"date":"2025-10-17","open":296.06,"high":300.93,"low":292.61,"close":292.77,"volume":17633323,"rsi_14":59.09,"sma_20":289.37,"sma_60":258.54,"sma_120":233.51},{"date":"2025-10-20","open":297.65,"high":301.28,"low":294.74,"close":295.37,"volume":13391614,"rsi_14":57.88,"sma_20":290.62,"sma_60":259.41,"sma_120":234.62},{"date":"2025-10-21","open":296.66,"high":297.03,"low":291.36,"close":292.21,"volume":11190502,"rsi_14":52.73,"sma_20":291.21,"sma_60":260.27,"sma_120":235.68},{"date":"2025-10-22","open":290.71,"high":292.89,"low":282.18,"close":286.62,"volume":15409109,"rsi_14":50.33,"sma_20":291.62,"sma_60":261.06,"sma_120":236.65},{"date":"2025-10-23","open":287.53,"high":291.79,"low":287.37,"close":288.46,"volume":10379853,"rsi_14":49.36,"sma_20":292.32,"sma_60":261.86,"sma_120":237.58},{"date":"2025-10-24","open":293.26,"high":295.62,"low":292.09,"close":292.65,"volume":8747007,"rsi_14":46.55,"sma_20":293.4,"sma_60":262.75,"sma_120":238.57},{"date":"2025-10-27","open":296.32,"high":298.13,"low":291.39,"close":295.92,"volume":13615029,"rsi_14":52.05,"sma_20":294.65,"sma_60":263.8,"sma_120":239.62},{"date":"2025-10-28","open":295.98,"high":299.77,"low":293.77,"close":299.17,"volume":11804198,"rsi_14":48.44,"sma_20":295.76,"sma_60":264.84,"sma_120":240.68},{"date":"2025-10-29","open":303.41,"high":305.55,"low":300.02,"close":302.7,"volume":16177305,"rsi_14":52.76,"sma_20":296.59,"sma_60":266.05,"sma_120":241.76},{"date":"2025-10-30","open":300.71,"high":304.91,"low":298.47,"close":300.85,"volume":14507088,"rsi_14":64.63,"sma_20":297.35,"sma_60":267.25,"sma_120":242.81},{"date":"2025-10-31","open":303.6,"high":305.27,"low":294.36,"close":298.08,"volume":12667857,"rsi_14":47.87,"sma_20":297.76,"sma_60":268.21,"sma_120":243.76},{"date":"2025-11-03","open":300.22,"high":307.7,"low":299.76,"close":302.48,"volume":12466592,"rsi_14":58.09,"sma_20":297.89,"sma_60":269.26,"sma_120":244.68},{"date":"2025-11-04","open":294.56,"high":299.63,"low":291.22,"close":291.75,"volume":16224285,"rsi_14":40.68,"sma_20":297.89,"sma_60":270.13,"sma_120":245.51},{"date":"2025-11-05","open":290.33,"high":295.89,"low":289.22,"close":291.34,"volume":10275467,"rsi_14":44.12,"sma_20":297.34,"sma_60":270.95,"sma_120":246.34},{"date":"2025-11-06","open":291.8,"high":292.34,"low":285.13,"close":286.98,"volume":11516858,"rsi_14":44.42,"sma_20":296.81,"sma_60":271.75,"sma_120":247.13},{"date":"2025-11-07","open":282.98,"high":285.63,"low":274.96,"close":284.26,"volume":15715706,"rsi_14":39.33,"sma_20":297.1,"sma_60":272.51,"sma_120":247.91},{"date":"2025-11-10","open":292.06,"high":294.81,"low":289.47,"close":292.96,"volume":10869194,"rsi_14":50.65,"sma_20":296.72,"sma_60":273.45,"sma_120":248.75},{"date":"2025-11-11","open":289.78,"high":292.61,"low":286.65,"close":288.89,"volume":9666250,"rsi_14":52.03,"sma_20":296.48,"sma_60":274.28,"sma_120":249.58},{"date":"2025-11-12","open":291.4,"high":292.56,"low":287.32,"close":288.35,"volume":9715927,"rsi_14":49.9,"sma_20":295.78,"sma_60":275.24,"sma_120":250.37},{"date":"2025-11-13","open":286.91,"high":287.24,"low":277.81,"close":279.99,"volume":13827622,"rsi_14":39.26,"sma_20":294.9,"sma_60":276.14,"sma_120":251.12},{"date":"2025-11-14","open":273.75,"high":284.62,"low":271.09,"close":282.59,"volume":11486828,"rsi_14":38.57,"sma_20":294.38,"sma_60":277.09,"sma_120":251.85},{"date":"2025-11-17","open":279.24,"high":284.29,"low":277.61,"close":279.81,"volume":10227124,"rsi_14":33.25,"sma_20":293.6,"sma_60":277.91,"sma_120":252.56},{"date":"2025-11-18","open":275.38,"high":278.0,"low":270.59,"close":275.74,"volume":11850366,"rsi_14":26.9,"sma_20":292.77,"sma_60":278.62,"sma_120":253.24},{"date":"2025-11-19","open":274.75,"high":282.32,"low":274.16,"close":280.16,"volume":11179176,"rsi_14":33.02,"sma_20":292.44,"sma_60":279.34,"sma_120":253.98},{"date":"2025-11-20","open":289.93,"high":290.56,"low":274.25,"close":275.33,"volume":15747324,"rsi_14":31.94,"sma_20":291.78,"sma_60":279.98,"sma_120":254.67},{"date":"2025-11-21","open":270.68,"high":276.51,"low":264.73,"close":272.91,"volume":20872828,"rsi_14":25.77,"sma_20":290.79,"sma_60":280.59,"sma_120":255.31},{"date":"2025-11-24","open":271.05,"high":282.83,"low":271.05,"close":282.41,"volume":13570309,"rsi_14":42.19,"sma_20":290.11,"sma_60":281.49,"sma_120":256.0},{"date":"2025-11-25","open":280.52,"high":283.17,"low":270.94,"close":282.45,"volume":13726811,"rsi_14":42.52,"sma_20":289.26,"sma_60":282.43,"sma_120":256.68},{"date":"2025-11-26","open":286.84,"high":290.52,"low":285.48,"close":287.69,"volume":12220253,"rsi_14":50.59,"sma_20":288.51,"sma_60":283.4,"sma_120":257.38},{"date":"2025-11-28","open":290.19,"high":290.38,"low":286.74,"close":289.23,"volume":5515376,"rsi_14":54.2,"sma_20":287.92,"sma_60":284.34,"sma_120":258.09},{"date":"2025-12-01","open":284.68,"high":288.88,"low":280.98,"close":285.43,"volume":7713000,"rsi_14":43.06,"sma_20":287.28,"sma_60":285.08,"sma_120":258.71},{"date":"2025-12-02","open":289.72,"high":292.2,"low":286.92,"close":289.81,"volume":10746376,"rsi_14":50.84,"sma_20":286.65,"sma_60":285.83,"sma_120":259.36},{"date":"2025-12-03","open":289.9,"high":294.3,"low":283.83,"close":293.14,"volume":9599221,"rsi_14":54.18,"sma_20":286.72,"sma_60":286.57,"sma_120":260.03},{"date":"2025-12-04","open":291.68,"high":291.73,"low":287.93,"close":290.64,"volume":6752997,"rsi_14":60.34,"sma_20":286.68,"sma_60":287.11,"sma_120":260.71},{"date":"2025-12-05","open":293.74,"high":298.45,"low":290.96,"close":292.42,"volume":10275297,"rsi_14":59.7,"sma_20":286.95,"sma_60":287.71,"sma_120":261.37},{"date":"2025-12-08","open":298.85,"high":300.25,"low":294.4,"close":299.51,"volume":13471115,"rsi_14":67.93,"sma_20":287.72,"sma_60":288.42,"sma_120":262.1},{"date":"2025-12-09","open":297.64,"high":302.3,"low":296.17,"close":301.04,"volume":10523767,"rsi_14":74.14,"sma_20":288.13,"sma_60":289.12,"sma_120":262.85},{"date":"2025-12-10","open":302.98,"high":311.53,"low":300.14,"close":307.72,"volume":12429150,"rsi_14":75.2,"sma_20":289.08,"sma_60":289.92,"sma_120":263.69},{"date":"2025-12-11","open":303.75,"high":304.27,"low":298.1,"close":303.28,"volume":15028375,"rsi_14":74.64,"sma_20":289.79,"sma_60":290.62,"sma_120":264.48},{"date":"2025-12-12","open":302.72,"high":302.72,"low":289.48,"close":290.54,"volume":19306089,"rsi_14":62.89,"sma_20":290.28,"sma_60":291.01,"sma_120":265.08},{"date":"2025-12-15","open":293.63,"high":294.28,"low":286.07,"close":286.26,"volume":12082441,"rsi_14":52.56,"sma_20":290.43,"sma_60":291.39,"sma_120":265.62},{"date":"2025-12-16","open":285.78,"high":286.98,"low":281.86,"close":285.4,"volume":11418442,"rsi_14":51.78,"sma_20":290.67,"sma_60":291.63,"sma_120":266.14},{"date":"2025-12-17","open":287.04,"high":287.61,"low":273.66,"close":275.54,"volume":16823004,"rsi_14":40.16,"sma_20":290.62,"sma_60":291.53,"sma_120":266.55},{"date":"2025-12-18","open":283.54,"high":285.68,"low":280.3,"close":283.22,"volume":11260340,"rsi_14":45.27,"sma_20":290.74,"sma_60":291.6,"sma_120":267.03},{"date":"2025-12-19","open":284.91,"high":290.67,"low":284.91,"close":287.46,"volume":12735804,"rsi_14":50.87,"sma_20":291.31,"sma_60":291.8,"sma_120":267.57},{"date":"2025-12-22","open":293.16,"high":293.49,"low":289.71,"close":291.77,"volume":6091071,"rsi_14":50.82,"sma_20":292.22,"sma_60":292.14,"sma_120":268.06},{"date":"2025-12-23","open":291.89,"high":296.38,"low":290.7,"close":295.42,"volume":6802255,"rsi_14":51.03,"sma_20":292.84,"sma_60":292.53,"sma_120":268.58},{"date":"2025-12-24","open":296.21,"high":297.62,"low":294.71,"close":297.26,"volume":2753914,"rsi_14":54.06,"sma_20":293.54,"sma_60":292.86,"sma_120":269.16},{"date":"2025-12-26","open":298.36,"high":301.82,"low":296.99,"close":301.28,"volume":5125913,"rsi_14":55.45,"sma_20":294.19,"sma_60":293.1,"sma_120":269.79},{"date":"2025-12-29","open":300.23,"high":302.93,"low":297.12,"close":299.37,"volume":6205140,"rsi_14":49.31,"sma_20":294.66,"sma_60":293.31,"sma_120":270.36},{"date":"2025-12-30","open":300.81,"high":302.98,"low":297.91,"close":298.04,"volume":6190570,"rsi_14":47.23,"sma_20":295.25,"sma_60":293.43,"sma_120":270.95},{"date":"2025-12-31","open":302.44,"high":305.81,"low":301.87,"close":302.33,"volume":8175079,"rsi_14":45.31,"sma_20":295.84,"sma_60":293.46,"sma_120":271.56},{"date":"2026-01-02","open":310.38,"high":319.94,"low":310.1,"close":317.97,"volume":18526908,"rsi_14":59.58,"sma_20":297.05,"sma_60":293.88,"sma_120":272.32},{"date":"2026-01-05","open":328.7,"high":329.55,"low":319.85,"close":320.59,"volume":17446299,"rsi_14":72.58,"sma_20":298.52,"sma_60":294.18,"sma_120":273.03},{"date":"2026-01-06","open":328.52,"high":331.37,"low":322.92,"close":325.75,"volume":15599625,"rsi_14":79.28,"sma_20":300.15,"sma_60":294.64,"sma_120":273.78},{"date":"2026-01-07","open":323.0,"high":324.62,"low":316.91,"close":317.04,"volume":11744818,"rsi_14":71.02,"sma_20":300.99,"sma_60":295.27,"sma_120":274.38},{"date":"2026-01-08","open":322.72,"high":322.83,"low":314.52,"close":316.38,"volume":10850820,"rsi_14":80.91,"sma_20":301.72,"sma_60":295.52,"sma_120":275.03},{"date":"2026-01-09","open":318.19,"high":323.1,"low":316.61,"close":321.97,"volume":12325146,"rsi_14":80.28,"sma_20":302.4,"sma_60":295.99,"sma_120":275.74},{"date":"2026-01-12","open":320.44,"high":331.84,"low":319.41,"close":330.06,"volume":12714751,"rsi_14":81.4,"sma_20":303.74,"sma_60":296.44,"sma_120":276.55},{"date":"2026-01-13","open":331.16,"high":334.69,"low":329.08,"close":329.51,"volume":11473628,"rsi_14":79.44,"sma_20":305.7,"sma_60":296.96,"sma_120":277.3},{"date":"2026-01-14","open":328.16,"high":328.16,"low":323.15,"close":325.43,"volume":11210830,"rsi_14":73.26,"sma_20":307.67,"sma_60":297.49,"sma_120":278.02},{"date":"2026-01-15","open":341.04,"high":349.52,"low":336.18,"close":339.88,"volume":42188476,"rsi_14":77.63,"sma_20":310.41,"sma_60":298.23,"sma_120":278.82},{"date":"2026-01-16","open":344.73,"high":348.05,"low":339.7,"close":340.64,"volume":18246104,"rsi_14":76.64,"sma_20":313.68,"sma_60":299.02,"sma_120":279.65},{"date":"2026-01-20","open":339.04,"high":340.39,"low":325.22,"close":325.48,"volume":22526173,"rsi_14":64.98,"sma_20":315.81,"sma_60":299.66,"sma_120":280.36},{"date":"2026-01-21","open":331.72,"high":331.93,"low":324.01,"close":324.44,"volume":16789752,"rsi_14":65.21,"sma_20":317.66,"sma_60":300.25,"sma_120":281.06},{"date":"2026-01-22","open":331.71,"high":333.33,"low":325.22,"close":325.69,"volume":12708814,"rsi_14":63.94,"sma_20":319.37,"sma_60":300.79,"sma_120":281.77},{"date":"2026-01-23","open":330.36,"high":335.42,"low":329.67,"close":333.15,"volume":12904400,"rsi_14":60.04,"sma_20":321.26,"sma_60":301.4,"sma_120":282.6},{"date":"2026-01-26","open":331.08,"high":333.38,"low":328.53,"close":331.0,"volume":8646400,"rsi_14":56.93,"sma_20":322.96,"sma_60":301.92,"sma_120":283.38},{"date":"2026-01-27","open":334.77,"high":339.5,"low":332.84,"close":336.6,"volume":11298100,"rsi_14":57.18,"sma_20":324.73,"sma_60":302.48,"sma_120":284.26},{"date":"2026-01-28","open":341.27,"high":343.72,"low":336.92,"close":340.54,"volume":12140100,"rsi_14":66.6,"sma_20":326.8,"sma_60":303.13,"sma_120":285.19},{"date":"2026-01-29","open":338.05,"high":341.97,"low":326.51,"close":337.8,"volume":13844800,"rsi_14":64.71,"sma_20":328.8,"sma_60":303.78,"sma_120":286.0},{"date":"2026-01-30","open":333.7,"high":338.15,"low":327.41,"close":328.86,"volume":12028100,"rsi_14":54.52,"sma_20":330.14,"sma_60":304.21,"sma_120":286.74},{"date":"2026-02-02","open":329.06,"high":342.43,"low":327.41,"close":339.61,"volume":12459100,"rsi_14":56.05,"sma_20":331.22,"sma_60":305.0,"sma_120":287.56},{"date":"2026-02-03","open":343.3,"high":345.27,"low":328.32,"close":334.02,"volume":12540000,"rsi_14":52.69,"sma_20":331.9,"sma_60":305.7,"sma_120":288.33},{"date":"2026-02-04","open":333.88,"high":337.06,"low":317.43,"close":324.07,"volume":18176000,"rsi_14":49.24,"sma_20":331.81,"sma_60":306.31,"sma_120":289.03},{"date":"2026-02-05","open":321.16,"high":332.85,"low":318.01,"close":329.03,"volume":14812000,"rsi_14":43.24,"sma_20":332.42,"sma_60":307.04,"sma_120":289.78},{"date":"2026-02-06","open":335.77,"high":347.92,"low":334.92,"close":347.06,"volume":17025500,"rsi_14":53.29,"sma_20":333.96,"sma_60":307.94,"sma_120":290.69},{"date":"2026-02-09","open":346.97,"high":357.75,"low":346.01,"close":353.58,"volume":14454220,"rsi_14":68.55,"sma_20":322.29,"sma_60":301.75,"sma_120":282.77},{"date":"2026-02-10","open":362.38,"high":362.81,"low":354.5,"close":360.05,"volume":14595116,"rsi_14":69.78,"sma_20":325.45,"sma_60":302.75,"sma_120":283.8},{"date":"2026-02-11","open":368.09,"high":377.58,"low":366.45,"close":372.17,"volume":18597139,"rsi_14":71.74,"sma_20":329.02,"sma_60":303.9,"sma_120":284.98},{"date":"2026-02-12","open":377.05,"high":378.05,"low":320.44,"close":366.21,"volume":16835434,"rsi_14":73.6,"sma_20":332.38,"sma_60":304.99,"sma_120":286.12},{"date":"2026-02-13","open":367.25,"high":369.2,"low":358.92,"close":364.48,"volume":10468150,"rsi_14":72.85,"sma_20":335.71,"sma_60":306.08,"sma_120":287.15},{"date":"2026-02-17","open":359.54,"high":364.29,"low":354.38,"close":362.33,"volume":10028662,"rsi_14":69.84,"sma_20":338.73,"sma_60":307.07,"sma_120":288.17},{"date":"2026-02-18","open":361.99,"high":367.49,"low":358.86,"close":360.4,"volume":7310500,"rsi_14":60.14,"sma_20":345.34,"sma_60":317.29,"sma_120":298.32},{"date":"2026-02-19","open":357.87,"high":360.94,"low":355.6,"close":358.54,"volume":6346500,"rsi_14":60.68,"sma_20":347.05,"sma_60":318.68,"sma_120":299.33},{"date":"2026-02-20","open":357.93,"high":370.29,"low":357.25,"close":368.64,"volume":9009239,"rsi_14":70.25,"sma_20":349.21,"sma_60":320.27,"sma_120":300.43},{"date":"2026-02-23","open":365.12,"high":371.51,"low":364.58,"close":368.14,"volume":9550200,"rsi_14":66.22,"sma_20":350.97,"sma_60":321.69,"sma_120":301.59},{"date":"2026-02-24","open":377.6,"high":387.07,"low":374.03,"close":383.77,"volume":13149306,"rsi_14":73.71,"sma_20":344.46,"sma_60":309.89,"sma_120":290.42},{"date":"2026-02-25","open":388.09,"high":388.25,"low":382.9,"close":385.74,"volume":10512750,"rsi_14":76.81,"sma_20":347.47,"sma_60":311.53,"sma_120":291.64},{"date":"2026-02-26","open":384.13,"high":384.43,"low":367.74,"close":374.87,"volume":14461756,"rsi_14":66.13,"sma_20":350.38,"sma_60":313.03,"sma_120":292.77},{"date":"2026-02-27","open":368.24,"high":374.74,"low":366.73,"close":372.65,"volume":9186555,"rsi_14":64.59,"sma_20":353.21,"sma_60":314.35,"sma_120":293.9},{"date":"2026-03-02","open":362.83,"high":371.04,"low":362.64,"close":367.21,"volume":12281930,"rsi_14":70.87,"sma_20":355.49,"sma_60":315.66,"sma_120":294.97},{"date":"2026-03-03","open":348.04,"high":353.95,"low":342.18,"close":351.32,"volume":18420687,"rsi_14":61.76,"sma_20":356.57,"sma_60":316.7,"sma_120":295.97},{"date":"2026-03-04","open":355.02,"high":359.12,"low":352.61,"close":355.6,"volume":11830655,"rsi_14":62.71,"sma_20":357.88,"sma_60":317.96,"sma_120":297.05},{"date":"2026-03-05","open":352.98,"high":357.52,"low":341.94,"close":352.04,"volume":16192212,"rsi_14":49.23,"sma_20":359.23,"sma_60":319.11,"sma_120":298.1},{"date":"2026-03-06","open":341.73,"high":346.93,"low":334.96,"close":337.15,"volume":13803038,"rsi_14":38.75,"sma_20":359.09,"sma_60":320.06,"sma_120":298.98},{"date":"2026-03-09","open":334.19,"high":347.53,"low":330.15,"close":346.91,"volume":19056177,"rsi_14":37.38,"sma_20":359.41,"sma_60":321.24,"sma_120":299.93},{"date":"2026-03-10","open":346.89,"high":351.69,"low":342.55,"close":345.31,"volume":12951877,"rsi_14":39.07,"sma_20":360.4,"sma_60":322.32,"sma_120":300.83},{"date":"2026-03-11","open":352.71,"high":355.69,"low":348.74,"close":352.74,"volume":10604937,"rsi_14":44.11,"sma_20":361.82,"sma_60":323.6,"sma_120":301.79},{"date":"2026-03-12","open":344.66,"high":344.99,"low":334.54,"close":334.98,"volume":17484840,"rsi_14":38.3,"sma_20":362.29,"sma_60":324.63,"sma_120":302.61},{"date":"2026-03-13","open":342.15,"high":342.75,"low":334.49,"close":336.57,"volume":17299921,"rsi_14":35.94,"sma_20":360.86,"sma_60":336.59,"sma_120":313.99},{"date":"2026-03-16","open":339.5,"high":342.86,"low":338.07,"close":338.48,"volume":11123540,"rsi_14":26.93,"sma_20":359.55,"sma_60":337.48,"sma_120":314.56},{"date":"2026-03-17","open":339.8,"high":345.95,"low":337.61,"close":345.17,"volume":11434604,"rsi_14":29.7,"sma_20":358.94,"sma_60":327.38,"sma_120":305.39},{"date":"2026-03-18","open":344.97,"high":347.14,"low":338.54,"close":338.78,"volume":12632625,"rsi_14":31.11,"sma_20":357.52,"sma_60":328.18,"sma_120":306.26},{"date":"2026-03-19","open":328.45,"high":339.11,"low":324.43,"close":338.0,"volume":15411566,"rsi_14":31.52,"sma_20":356.13,"sma_60":329.03,"sma_120":307.06},{"date":"2026-03-20","open":335.89,"high":336.81,"low":325.14,"close":328.47,"volume":17424155,"rsi_14":30.19,"sma_20":354.38,"sma_60":329.65,"sma_120":307.74},{"date":"2026-03-23","open":330.33,"high":342.61,"low":330.33,"close":337.66,"volume":15857233,"rsi_14":42.09,"sma_20":352.78,"sma_60":330.37,"sma_120":308.47},{"date":"2026-03-24","open":334.79,"high":344.07,"low":333.24,"close":342.45,"volume":9725008,"rsi_14":42.5,"sma_20":350.65,"sma_60":331.21,"sma_120":309.16},{"date":"2026-03-25","open":345.19,"high":349.63,"low":342.7,"close":346.94,"volume":12166926,"rsi_14":46.83,"sma_20":348.66,"sma_60":332.09,"sma_120":309.9},{"date":"2026-03-26","open":339.03,"high":340.11,"low":324.61,"close":325.35,"volume":14560166,"rsi_14":43.79,"sma_20":346.12,"sma_60":332.5,"sma_120":310.46},{"date":"2026-03-27","open":324.07,"high":328.79,"low":321.56,"close":325.98,"volume":14484511,"rsi_14":38.24,"sma_20":343.73,"sma_60":332.88,"sma_120":311.0},{"date":"2026-03-30","open":326.44,"high":328.83,"low":313.07,"close":315.76,"volume":15739952,"rsi_14":34.91,"sma_20":341.08,"sma_60":332.99,"sma_120":311.46},{"date":"2026-03-31","open":321.56,"high":337.62,"low":320.39,"close":337.16,"volume":18487992,"rsi_14":42.92,"sma_20":340.32,"sma_60":333.54,"sma_120":312.08},{"date":"2026-04-01","open":343.1,"high":347.87,"low":338.96,"close":340.69,"volume":15011626,"rsi_14":52.25,"sma_20":339.51,"sma_60":334.37,"sma_120":312.69},{"date":"2026-04-02","open":326.08,"high":341.27,"low":326.04,"close":338.25,"volume":8994644,"rsi_14":50.3,"sma_20":338.76,"sma_60":335.22,"sma_120":313.31},{"date":"2026-04-06","open":338.96,"high":343.4,"low":337.83,"close":340.96,"volume":5884800,"rsi_14":50.75,"sma_20":338.91,"sma_60":336.14,"sma_120":313.88},{"date":"2026-04-07","open":338.65,"high":344.72,"low":334.87,"close":344.51,"volume":6823530,"rsi_14":49.61,"sma_20":338.73,"sma_60":337.28,"sma_120":314.4},{"date":"2026-04-08","open":369.42,"high":373.43,"low":358.4,"close":365.05,"volume":16356897,"rsi_14":61.35,"sma_20":339.67,"sma_60":338.63,"sma_120":315.11},{"date":"2026-04-09","open":362.45,"high":367.31,"low":359.88,"close":364.64,"volume":9245955,"rsi_14":61.58,"sma_20":340.23,"sma_60":339.91,"sma_120":315.86},{"date":"2026-04-10","open":374.71,"high":377.12,"low":368.89,"close":369.73,"volume":13168160,"rsi_14":68.65,"sma_20":341.92,"sma_60":341.19,"sma_120":316.67},{"date":"2026-04-13","open":369.39,"high":370.59,"low":365.19,"close":368.71,"volume":9596254,"rsi_14":65.25,"sma_20":343.49,"sma_60":342.4,"sma_120":317.47},{"date":"2026-04-14","open":378.15,"high":381.27,"low":372.35,"close":379.0,"volume":12859543,"rsi_14":66.98,"sma_20":345.48,"sma_60":343.76,"sma_120":318.31},{"date":"2026-04-15","open":380.52,"high":381.09,"low":371.34,"close":374.22,"volume":14955467,"rsi_14":62.69,"sma_20":346.93,"sma_60":344.96,"sma_120":319.03},{"date":"2026-04-16","open":368.0,"high":369.34,"low":359.71,"close":362.5,"volume":26405777,"rsi_14":68.84,"sma_20":348.11,"sma_60":346.0,"sma_120":319.66},{"date":"2026-04-17","open":372.33,"high":374.7,"low":364.29,"close":369.63,"volume":18419414,"rsi_14":70.83,"sma_20":349.7,"sma_60":347.18,"sma_120":320.31},{"date":"2026-04-20","open":368.36,"high":369.21,"low":363.4,"close":365.38,"volume":11638318,"rsi_14":75.13,"sma_20":351.55,"sma_60":348.22,"sma_120":320.84},{"date":"2026-04-21","open":367.22,"high":369.88,"low":364.26,"close":367.22,"volume":9808159,"rsi_14":68.9,"sma_20":353.02,"sma_60":349.03,"sma_120":321.46},{"date":"2026-04-22","open":370.91,"high":387.0,"low":369.77,"close":386.53,"volume":16317170,"rsi_14":74.11,"sma_20":355.24,"sma_60":350.12,"sma_120":322.15},{"date":"2026-04-23","open":383.35,"high":387.85,"low":374.93,"close":381.77,"volume":12224889,"rsi_14":72.29,"sma_20":356.98,"sma_60":351.04,"sma_120":322.84},{"date":"2026-04-24","open":395.21,"high":408.53,"low":392.93,"close":401.52,"volume":21603584,"rsi_14":76.46,"sma_20":360.81,"sma_60":352.43,"sma_120":323.85},{"date":"2026-04-27","open":412.78,"high":413.53,"low":399.46,"close":404.03,"volume":16561246,"rsi_14":76.23,"sma_20":364.71,"sma_60":353.88,"sma_120":324.7},{"date":"2026-04-28","open":391.2,"high":396.94,"low":383.8,"close":391.42,"volume":14715814,"rsi_14":62.41,"sma_20":368.5,"sma_60":355.02,"sma_120":325.51},{"date":"2026-04-29","open":391.99,"high":394.92,"low":387.27,"close":392.91,"volume":10312967,"rsi_14":63.26,"sma_20":371.3,"sma_60":356.06,"sma_120":326.25},{"date":"2026-04-30","open":396.88,"high":397.86,"low":384.81,"close":395.13,"volume":12788141,"rsi_14":62.25,"sma_20":374.03,"sma_60":357.14,"sma_120":327.05},{"date":"2026-05-01","open":392.52,"high":403.05,"low":391.21,"close":396.74,"volume":9926401,"rsi_14":63.5,"sma_20":376.97,"sma_60":358.32,"sma_120":327.91},{"date":"2026-05-04","open":403.57,"high":406.75,"low":394.28,"close":400.67,"volume":9978542,"rsi_14":61.06,"sma_20":379.95,"sma_60":359.32,"sma_120":328.77},{"date":"2026-05-05","open":403.65,"high":405.18,"low":391.68,"close":393.49,"volume":14578982,"rsi_14":59.57,"sma_20":382.41,"sma_60":360.18,"sma_120":329.6},{"date":"2026-05-06","open":401.46,"high":418.72,"low":399.71,"close":418.52,"volume":17736380,"rsi_14":74.63,"sma_20":385.08,"sma_60":361.72,"sma_120":330.69},{"date":"2026-05-07","open":417.11,"high":419.02,"low":407.16,"close":413.18,"volume":13403164,"rsi_14":69.47,"sma_20":387.52,"sma_60":363.19,"sma_120":331.72},{"date":"2026-05-08","open":415.98,"high":416.03,"low":399.94,"close":410.72,"volume":18531181,"rsi_14":70.47,"sma_20":389.57,"sma_60":364.59,"sma_120":332.69},{"date":"2026-05-11","open":405.79,"high":406.78,"low":397.26,"close":403.59,"volume":14679985,"rsi_14":65.61,"sma_20":391.31,"sma_60":365.41,"sma_120":333.58},{"date":"2026-05-12","open":396.82,"high":401.3,"low":385.22,"close":396.35,"volume":18121777,"rsi_14":54.74,"sma_20":392.19,"sma_60":366.0,"sma_120":334.38},{"date":"2026-05-13","open":397.33,"high":403.73,"low":390.56,"close":398.87,"volume":13127828,"rsi_14":58.34,"sma_20":393.41,"sma_60":366.43,"sma_120":335.17},{"date":"2026-05-14","open":402.26,"high":420.98,"low":401.16,"close":416.74,"volume":18577103,"rsi_14":57.59,"sma_20":396.14,"sma_60":367.25,"sma_120":336.12},{"date":"2026-05-15","open":405.55,"high":408.91,"low":397.9,"close":403.41,"volume":11868600,"rsi_14":49.87,"sma_20":397.86,"sma_60":367.9,"sma_120":336.99},{"date":"2026-05-18","open":405.93,"high":405.93,"low":390.14,"close":395.02,"volume":12117190,"rsi_14":51.74,"sma_20":399.33,"sma_60":368.42,"sma_120":337.75},{"date":"2026-05-19","open":388.6,"high":397.94,"low":384.16,"close":391.69,"volume":14083037,"rsi_14":49.42,"sma_20":400.55,"sma_60":368.79,"sma_120":338.57},{"date":"2026-05-20","open":396.07,"high":402.94,"low":395.02,"close":400.68,"volume":10044861,"rsi_14":52.53,"sma_20":401.27,"sma_60":369.05,"sma_120":339.47},{"date":"2026-05-21","open":398.57,"high":410.5,"low":398.57,"close":406.2,"volume":8937904,"rsi_14":53.97,"sma_20":402.48,"sma_60":369.37,"sma_120":340.45},{"date":"2026-05-22","open":408.47,"high":409.71,"low":401.92,"close":403.57,"volume":7111898,"rsi_14":51.16,"sma_20":402.58,"sma_60":369.83,"sma_120":341.43},{"date":"2026-05-26","open":412.15,"high":415.52,"low":409.11,"close":411.36,"volume":10132013,"rsi_14":57.63,"sma_20":402.96,"sma_60":370.47,"sma_120":342.41},{"date":"2026-05-27","open":426.02,"high":429.54,"low":414.41,"close":421.74,"volume":14695620,"rsi_14":51.61,"sma_20":404.48,"sma_60":371.36,"sma_120":343.51},{"date":"2026-05-28","open":421.23,"high":426.6,"low":413.74,"close":423.87,"volume":8905841,"rsi_14":55.36,"sma_20":406.03,"sma_60":372.55,"sma_120":344.62},{"date":"2026-05-29","open":426.07,"high":429.43,"low":416.28,"close":417.47,"volume":11232272,"rsi_14":53.33,"sma_20":407.15,"sma_60":373.57,"sma_120":345.76},{"date":"2026-06-01","open":423.89,"high":448.34,"low":421.51,"close":434.61,"volume":18040410,"rsi_14":63.78,"sma_20":409.06,"sma_60":374.93,"sma_120":347.02},{"date":"2026-06-02","open":439.55,"high":447.33,"low":434.99,"close":445.65,"volume":10147918,"rsi_14":70.99,"sma_20":411.3,"sma_60":376.72,"sma_120":348.39},{"date":"2026-06-03","open":448.94,"high":449.11,"low":433.51,"close":435.67,"volume":10245239,"rsi_14":64.95,"sma_20":413.43,"sma_60":378.19,"sma_120":349.72},{"date":"2026-06-04","open":429.63,"high":446.96,"low":426.3,"close":443.88,"volume":10974148,"rsi_14":61.74,"sma_20":414.68,"sma_60":379.82,"sma_120":351.07},{"date":"2026-06-05","open":428.77,"high":432.89,"low":411.83,"close":414.2,"volume":19644166,"rsi_14":54.11,"sma_20":414.74,"sma_60":380.83,"sma_120":352.21},{"date":"2026-06-08","open":422.78,"high":432.8,"low":421.54,"close":425.8,"volume":11245405,"rsi_14":61.42,"sma_20":415.49,"sma_60":382.33,"sma_120":353.48},{"date":"2026-06-09","open":429.87,"high":437.14,"low":404.56,"close":426.92,"volume":21199495,"rsi_14":63.28,"sma_20":416.66,"sma_60":383.82,"sma_120":354.67},{"date":"2026-06-10","open":412.99,"high":425.32,"low":406.75,"close":407.8,"volume":13139680,"rsi_14":52.55,"sma_20":417.24,"sma_60":384.97,"sma_120":355.71},{"date":"2026-06-11","open":413.26,"high":422.25,"low":408.86,"close":421.07,"volume":13826458,"rsi_14":54.65,"sma_20":418.3,"sma_60":386.22,"sma_120":356.8},{"date":"2026-06-12","open":420.05,"high":426.94,"low":417.21,"close":423.93,"volume":10362465,"rsi_14":56.44,"sma_20":418.6,"sma_60":387.62,"sma_120":357.9},{"date":"2026-06-15","open":438.68,"high":442.58,"low":431.93,"close":441.4,"volume":11184889,"rsi_14":58.97,"sma_20":420.43,"sma_60":389.32,"sma_120":359.18},{"date":"2026-06-16","open":436.02,"high":440.33,"low":425.2,"close":425.83,"volume":10943492,"rsi_14":51.01,"sma_20":421.96,"sma_60":390.95,"sma_120":360.3},{"date":"2026-06-17","open":434.75,"high":442.5,"low":431.64,"close":432.15,"volume":10934060,"rsi_14":52.15,"sma_20":423.93,"sma_60":392.5,"sma_120":361.44},{"date":"2026-06-18","open":438.88,"high":465.22,"low":438.39,"close":462.12,"volume":25817106,"rsi_14":61.27,"sma_20":426.94,"sma_60":394.48,"sma_120":362.84},{"date":"2026-06-22","open":476.09,"high":476.79,"low":465.17,"close":467.67,"volume":13686194,"rsi_14":58.82,"sma_20":429.97,"sma_60":396.48,"sma_120":364.29},{"date":"2026-06-23","open":439.18,"high":447.33,"low":434.19,"close":436.39,"volume":20364468,"rsi_14":47.52,"sma_20":431.59,"sma_60":398.33,"sma_120":365.41},{"date":"2026-06-24","open":433.97,"high":443.86,"low":432.57,"close":440.83,"volume":9991168,"rsi_14":50.98,"sma_20":432.98,"sma_60":400.22,"sma_120":366.55},{"date":"2026-06-25","open":452.9,"high":452.9,"low":432.44,"close":434.99,"volume":14812545,"rsi_14":47.54,"sma_20":433.63,"sma_60":402.21,"sma_120":367.6},{"date":"2026-06-26","open":425.0,"high":436.13,"low":419.19,"close":432.35,"volume":17974057,"rsi_14":55.12,"sma_20":433.98,"sma_60":403.77,"sma_120":368.66},{"date":"2026-06-29","open":437.0,"high":456.1,"low":431.09,"close":455.1,"volume":14881386,"rsi_14":57.97,"sma_20":435.82,"sma_60":405.66,"sma_120":370.02},{"date":"2026-06-30","open":455.61,"high":479.0,"low":453.0,"close":477.57,"volume":15074276,"rsi_14":62.43,"sma_20":437.9,"sma_60":407.97,"sma_120":371.6},{"date":"2026-07-01","open":467.67,"high":468.51,"low":443.47,"close":444.23,"volume":18534838,"rsi_14":58.3,"sma_20":437.79,"sma_60":409.68,"sma_120":372.91},{"date":"2026-07-02","open":450.54,"high":461.47,"low":429.5,"close":434.16,"volume":18424815,"rsi_14":53.18,"sma_20":437.68,"sma_60":411.17,"sma_120":374.22},{"date":"2026-07-06","open":447.78,"high":460.03,"low":445.6,"close":451.79,"volume":12788454,"rsi_14":56.2,"sma_20":438.02,"sma_60":412.6,"sma_120":375.61},{"date":"2026-07-07","open":438.02,"high":439.8,"low":428.11,"close":432.57,"volume":14898418,"rsi_14":48.09,"sma_20":438.89,"sma_60":413.71,"sma_120":376.81},{"date":"2026-07-08","open":429.0,"high":440.49,"low":428.75,"close":436.98,"volume":11411248,"rsi_14":52.5,"sma_20":439.37,"sma_60":414.81,"sma_120":378.0},{"date":"2026-07-09","open":446.72,"high":447.69,"low":436.39,"close":436.96,"volume":11455561,"rsi_14":51.12,"sma_20":439.84,"sma_60":415.94,"sma_120":379.17},{"date":"2026-07-10","open":438.66,"high":439.65,"low":428.1,"close":434.11,"volume":9595123,"rsi_14":42.33,"sma_20":441.11,"sma_60":416.85,"sma_120":380.3},{"date":"2026-07-13","open":433.82,"high":437.99,"low":420.29,"close":421.58,"volume":14329820,"rsi_14":37.84,"sma_20":441.14,"sma_60":417.62,"sma_120":381.29},{"date":"2026-07-14","open":430.87,"high":431.06,"low":418.86,"close":420.39,"volume":14279000,"rsi_14":45.06,"sma_20":440.97,"sma_60":418.58,"sma_120":382.29},{"date":"2026-07-15","open":425.75,"high":428.89,"low":410.75,"close":419.48,"volume":17012274,"rsi_14":43.2,"sma_20":439.87,"sma_60":419.39,"sma_120":383.29},{"date":"2026-07-16","open":405.29,"high":415.95,"low":403.5,"close":409.74,"volume":24891293,"rsi_14":42.17,"sma_20":439.07,"sma_60":420.12,"sma_120":384.17},{"date":"2026-07-17","open":392.12,"high":404.7,"low":386.02,"close":398.37,"volume":20986464,"rsi_14":39.88,"sma_20":437.36,"sma_60":420.61,"sma_120":384.82},{"date":"2026-07-20","open":407.7,"high":409.89,"low":400.08,"close":402.3,"volume":11653638,"rsi_14":32.47,"sma_20":434.39,"sma_60":420.87,"sma_120":385.49},{"date":"2026-07-21","open":418.74,"high":425.4,"low":413.56,"close":424.61,"volume":18210122,"rsi_14":32.23,"sma_20":432.22,"sma_60":421.56,"sma_120":386.3},{"date":"2026-07-22","open":414.9,"high":424.81,"low":414.21,"close":421.21,"volume":10259511,"rsi_14":40.34,"sma_20":431.46,"sma_60":421.87,"sma_120":387.15},{"date":"2026-07-23","open":415.84,"high":420.84,"low":411.8,"close":415.58,"volume":11048797,"rsi_14":41.91,"sma_20":430.2,"sma_60":422.05,"sma_120":387.97},{"date":"2026-07-24","open":411.35,"high":412.92,"low":400.8,"close":403.41,"volume":11525123,"rsi_14":28.0,"sma_20":428.64,"sma_60":422.24,"sma_120":388.63},{"date":"2026-07-27","open":406.07,"high":407.43,"low":388.8,"close":399.09,"volume":17932307,"rsi_14":32.4,"sma_20":426.97,"sma_60":422.33,"sma_120":389.19},{"date":"2026-07-28","open":385.0,"high":395.36,"low":381.3,"close":392.31,"volume":18276277,"rsi_14":27.06,"sma_20":423.83,"sma_60":422.27,"sma_120":389.7},{"date":"2026-07-29","open":388.08,"high":391.25,"low":372.72,"close":374.67,"volume":21700216,"rsi_14":22.88,"sma_20":418.68,"sma_60":421.88,"sma_120":390.1},{"date":"2026-07-30","open":392.49,"high":406.77,"low":387.6,"close":403.31,"volume":17474236,"rsi_14":38.96,"sma_20":416.62,"sma_60":421.9,"sma_120":390.61},{"date":"2026-07-31","open":419.5,"high":420.35,"low":398.8,"close":404.25,"volume":11956081,"rsi_14":43.39,"sma_20":415.15,"sma_60":422.08,"sma_120":391.13},{"date":"2026-08-03","open":400.58,"high":407.44,"low":398.2,"close":406.11,"volume":12676907,"rsi_14":44.49,"sma_20":412.85,"sma_60":421.85,"sma_120":392.48},{"date":"2026-08-04","open":418.0,"high":420.25,"low":412.11,"close":417.17,"volume":13929095,"rsi_14":49.14,"sma_20":412.08,"sma_60":421.9,"sma_120":392.94},{"date":"2026-08-05","open":419.32,"high":426.3,"low":413.07,"close":414.0,"volume":12790436,"rsi_14":51.52,"sma_20":410.92,"sma_60":421.93,"sma_120":393.27},{"date":"2026-08-06","open":409.54,"high":423.91,"low":407.99,"close":418.2,"volume":10628860,"rsi_14":57.84,"sma_20":409.99,"sma_60":422.16,"sma_120":393.69},{"date":"2026-08-07","open":424.79,"high":424.79,"low":413.1,"close":420.04,"volume":9159559,"rsi_14":57.11,"sma_20":409.28,"sma_60":422.54,"sma_120":394.14},{"date":"2026-08-10","open":420.34,"high":425.88,"low":416.0,"close":418.47,"volume":11776122},{"date":"2026-08-11","open":424.2,"high":424.9,"low":418.87,"close":422.06,"volume":9703611,"rsi_14":50.46,"sma_20":409.22,"sma_60":422.93,"sma_120":395.09},{"date":"2026-08-12","open":432.65,"high":433.28,"low":427.02,"close":429.15,"volume":9534228,"rsi_14":56.47,"sma_20":409.7,"sma_60":423.34,"sma_120":395.66},{"date":"2026-08-13","open":429.15,"high":436.04,"low":428.39,"close":430.49,"volume":8194037,"rsi_14":64.4,"sma_20":410.74,"sma_60":423.92,"sma_120":396.16},{"date":"2026-08-14","open":429.2,"high":429.27,"low":424.1,"close":426.35,"volume":6324715,"rsi_14":64.52,"sma_20":412.14,"sma_60":424.48,"sma_120":396.63},{"date":"2026-08-17","open":429.97,"high":435.71,"low":426.8,"close":430.97,"volume":9479386,"rsi_14":71.06,"sma_20":413.57,"sma_60":424.97,"sma_120":397.01},{"date":"2026-08-18","open":417.0,"high":419.63,"low":410.76,"close":413.41,"volume":14030094,"rsi_14":71.14,"sma_20":413.01,"sma_60":425.07,"sma_120":397.22},{"date":"2026-08-19","open":418.13,"high":419.6,"low":407.88,"close":412.09,"volume":8424682},{"date":"2026-08-20","open":408.6,"high":417.96,"low":407.72,"close":416.0,"volume":10447899,"rsi_14":58.79,"sma_20":412.58,"sma_60":425.26,"sma_120":397.86},{"date":"2026-08-21","open":423.01,"high":425.68,"low":416.7,"close":418.95,"volume":8947202,"rsi_14":59.39,"sma_20":413.35,"sma_60":425.2,"sma_120":398.28},{"date":"2026-08-24","open":413.87,"high":414.34,"low":405.15,"close":410.12,"volume":10645649,"rsi_14":44.67,"sma_20":413.91,"sma_60":424.95,"sma_120":398.75},{"date":"2026-08-25","open":414.58,"high":419.77,"low":414.03,"close":417.41,"volume":7049839},{"date":"2026-08-26","open":418.45,"high":420.75,"low":414.41,"close":417.69,"volume":7449310,"rsi_14":49.62,"sma_20":417.31,"sma_60":424.64,"sma_120":399.78},{"date":"2026-08-27","open":423.01,"high":429.64,"low":420.53,"close":427.3,"volume":12749846,"rsi_14":54.9,"sma_20":418.51,"sma_60":424.31,"sma_120":400.52},{"date":"2026-08-28","open":427.49,"high":429.12,"low":417.32,"close":417.52,"volume":8896896,"rsi_14":49.42,"sma_20":419.18,"sma_60":423.99,"sma_120":401.09},{"date":"2026-08-31","open":417.23,"high":423.8,"low":414.6,"close":415.32,"volume":6747964},{"date":"2026-09-01","open":417.8,"high":418.62,"low":412.06,"close":414.0,"volume":7928439,"rsi_14":39.92,"sma_20":419.48,"sma_60":423.48,"sma_120":402.16},{"date":"2026-09-02","open":413.2,"high":416.5,"low":411.27,"close":415.5,"volume":6301000,"rsi_14":40.05,"sma_20":419.55,"sma_60":423.29,"sma_120":402.81},{"date":"2026-09-03","open":413.29,"high":417.3,"low":407.81,"close":417.01,"volume":7827764,"rsi_14":43.57,"sma_20":419.49,"sma_60":423.11,"sma_120":403.47},{"date":"2026-09-04","open":421.88,"high":429.82,"low":419.42,"close":428.91,"volume":12283895,"rsi_14":48.71,"sma_20":419.94,"sma_60":423.45,"sma_120":404.21},{"date":"2026-09-08","open":438.02,"high":444.29,"low":433.72,"close":439.0,"volume":13088876,"rsi_14":67.65,"sma_20":420.96,"sma_60":423.74,"sma_120":404.98},{"date":"2026-09-09","open":434.46,"high":439.4,"low":431.87,"close":435.36,"volume":7499342,"rsi_14":65.73,"sma_20":421.64,"sma_60":423.94,"sma_120":405.78},{"date":"2026-09-10","open":426.44,"high":432.53,"low":424.05,"close":428.03,"volume":8368064,"rsi_14":57.88,"sma_20":421.58,"sma_60":423.72,"sma_120":406.52},{"date":"2026-09-11","open":431.55,"high":435.37,"low":428.9,"close":433.24,"volume":10638194,"rsi_14":58.85,"sma_20":421.71,"sma_60":423.83,"sma_120":407.39},{"date":"2026-09-14","open":416.01,"high":424.45,"low":416.01,"close":418.01,"volume":14305935,"rsi_14":54.9,"sma_20":421.32,"sma_60":423.61,"sma_120":408.06},{"date":"2026-09-15","open":421.94,"high":421.94,"low":412.55,"close":413.75,"volume":9462223,"rsi_14":47.82,"sma_20":420.43,"sma_60":422.79,"sma_120":408.64},{"date":"2026-09-16","open":418.2,"high":419.85,"low":413.88,"close":417.72,"volume":10490910,"rsi_14":50.02,"sma_20":420.65,"sma_60":421.96,"sma_120":409.22},{"date":"2026-09-17","open":424.4,"high":430.53,"low":423.39,"close":430.26,"volume":12447741},{"date":"2026-09-18","open":429.04,"high":434.82,"low":428.98,"close":434.67,"volume":12905093,"rsi_14":60.08,"sma_20":422.49,"sma_60":421.76,"sma_120":410.99},{"date":"2026-09-21","open":440.8,"high":445.72,"low":437.06,"close":445.14,"volume":9943057,"rsi_14":65.97,"sma_20":423.8,"sma_60":421.93,"sma_120":412.06},{"date":"2026-09-22","open":441.22,"high":452.88,"low":441.2,"close":452.0,"volume":11255993},{"date":"2026-09-23","open":449.79,"high":450.88,"low":442.87,"close":446.57,"volume":10181332,"rsi_14":65.1,"sma_20":427.35,"sma_60":422.11,"sma_120":413.89},{"date":"2026-09-24","open":441.8,"high":452.56,"low":440.6,"close":451.15,"volume":7720294,"rsi_14":66.12,"sma_20":429.02,"sma_60":421.67,"sma_120":414.82},{"date":"2026-09-25","open":452.39,"high":455.03,"low":449.01,"close":450.61,"volume":7759125,"rsi_14":61.47,"sma_20":430.19,"sma_60":421.78,"sma_120":415.73},{"date":"2026-09-28","open":448.39,"high":455.27,"low":443.11,"close":452.88,"volume":7874454,"rsi_14":58.0,"sma_20":431.96,"sma_60":422.09,"sma_120":416.63},{"date":"2026-09-29","open":452.27,"high":459.43,"low":447.07,"close":456.94,"volume":9939606,"rsi_14":62.38,"sma_20":434.04,"sma_60":422.17,"sma_120":417.38},{"date":"2026-09-30","open":456.74,"high":461.87,"low":454.9,"close":456.19,"volume":8983433,"rsi_14":67.47,"sma_20":436.15,"sma_60":422.57,"sma_120":418.14},{"date":"2026-10-01","open":457.26,"high":460.42,"low":453.46,"close":459.2,"volume":8221352,"rsi_14":66.56,"sma_20":438.33,"sma_60":422.94,"sma_120":418.88},{"date":"2026-10-02","open":465.64,"high":474.79,"low":464.1,"close":472.78,"volume":9930802,"rsi_14":85.71,"sma_20":441.12,"sma_60":423.54,"sma_120":419.74},{"date":"2026-10-05","open":478.77,"high":487.47,"low":476.4,"close":485.8,"volume":10916404,"rsi_14":92.14,"sma_20":443.96,"sma_60":424.4,"sma_120":420.62},{"date":"2026-10-06","open":484.23,"high":486.0,"low":481.48,"close":482.3,"volume":8346202},{"date":"2026-10-07","open":472.6,"high":475.8,"low":471.3,"close":472.2,"volume":7304826,"rsi_14":75.35,"sma_20":447.97,"sma_60":426.27,"sma_120":422.42},{"date":"2026-10-08","open":466.32,"high":471.19,"low":452.88,"close":457.99,"volume":13421656,"rsi_14":62.64,"sma_20":449.47,"sma_60":426.92,"sma_120":423.15},{"date":"2026-10-09","open":464.21,"high":464.83,"low":449.75,"close":453.31,"volume":9242011,"rsi_14":54.72,"sma_20":450.47,"sma_60":427.64,"sma_120":423.88},{"date":"2026-10-12","open":453.55,"high":454.4,"low":444.35,"close":444.35,"volume":8867248,"rsi_14":45.81,"sma_20":451.8,"sma_60":428.41,"sma_120":424.51},{"date":"2026-10-13","open":439.51,"high":445.5,"low":437.4,"close":445.12,"volume":8581138,"rsi_14":49.16,"sma_20":453.36,"sma_60":429.12,"sma_120":424.99},{"date":"2026-10-14","open":436.25,"high":440.39,"low":428.06,"close":430.0,"volume":15167153,"rsi_14":38.87,"sma_20":453.98,"sma_60":429.21,"sma_120":425.39},{"date":"2026-10-15","open":415.17,"high":423.66,"low":407.13,"close":422.25,"volume":22445840,"rsi_14":36.12,"sma_20":453.58,"sma_60":429.23,"sma_120":425.55},{"date":"2026-10-16","open":421.22,"high":421.5,"low":410.58,"close":412.61,"volume":16675070,"rsi_14":31.55,"sma_20":452.47,"sma_60":429.18,"sma_120":425.62},{"date":"2026-10-19","open":421.66,"high":427.16,"low":415.5,"close":420.22,"volume":12353836,"rsi_14":33.75,"sma_20":451.23,"sma_60":429.46,"sma_120":425.85},{"date":"2026-10-20","open":416.29,"high":428.21,"low":416.12,"close":425.08,"volume":12538606,"rsi_14":36.8,"sma_20":449.89,"sma_60":429.9,"sma_120":426.11},{"date":"2026-10-21","open":433.14,"high":435.16,"low":423.74,"close":431.89,"volume":10721055,"rsi_14":38.62,"sma_20":449.14,"sma_60":430.55,"sma_120":426.41},{"date":"2026-10-22","open":419.39,"high":421.91,"low":410.22,"close":412.35,"volume":16410517,"rsi_14":26.13,"sma_20":447.2,"sma_60":431.18,"sma_120":426.53}],"valuation_history":[{"fiscal_year":2023,"fiscal_quarter":"Q4","per":15.2,"pbr":4.63,"ttm_eps":null,"close":100.6649},{"fiscal_year":2024,"fiscal_quarter":"Q1","per":20.15,"pbr":5.79,"ttm_eps":null,"close":132.2218},{"fiscal_year":2024,"fiscal_quarter":"Q2","per":23.98,"pbr":7.11,"ttm_eps":null,"close":169.4522},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":48.93,"pbr":11.87,"ttm_eps":null,"close":477.57}],"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":"Taiwan Semiconductor Manufacturing Company Limited","phase":"above-fold","symbol_resolved":true}