{"status":"ok","report":{"price_analysis":{"current":390.14,"change_1d":-0.6,"change_7d":8.4,"change_30d":8.5,"high_30d":394.91,"low_30d":312.0398,"position_in_range":94.0,"support":320.33,"resistance":386.62},"summary":"Tyler Technologies Inc(TYL)은 Technology 섹터 US 시장 종목입니다, 시가총액 159.82억. 현재가 $390.27, 전일 대비 -0.6%, 30일 +8.5%. PER 35.5배 / ROE 3.1%. 기술적 시그널: RSI 88(과매수), MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 35.5배입니다. ROE 3.1%입니다. 시가총액 159.82억. 매출 24.30억, 영업이익 3.68억.","grade":"C","comment":"PER 35.54배, ROE 3.08%","per":35.53,"pbr":4.24,"roe":3.08,"eps":10.98,"revenue":2429657000.0,"operating_income":367814000.0,"net_income":324616000.0,"market_cap":15977130322,"profit_margin":13.36,"roa":1.61,"operating_margin":15.14,"gross_margin":47.6,"debt_ratio":0.479064648029735,"total_assets":5813576000.0,"total_equity":3037231000.0,"total_debt":1455030000.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 87.9로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(12.43)가 시그널선(6.31)을 상회합니다(골든크로스). 현재가가 SMA20(346)과 SMA60(342) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 299~393 (현재 위치 97%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 88","rsi_14":87.88064082181727,"macd":12.42976784368119,"macd_signal":6.313106535490383,"sma_20":346.066,"sma_60":341.8803333333333,"bb_upper":392.7211550849421,"bb_lower":299.41084491505785,"atr_14":11.037492857142853},"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 35.54x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":50,"summary":"매출 +5.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":5.1,"unit":"%","percentile":60,"direction":"higher_better"},{"name":"영업이익 성장률","value":-4.7,"unit":"%","percentile":40,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.1%","metrics":[{"name":"ROE","value":3.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":15.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":13.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"B","percentile":76,"summary":"RSI 88","metrics":[{"name":"RSI (14)","value":87.9,"unit":"","percentile":88,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":8.5,"unit":"%","percentile":69,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":70,"summary":"유동비율 1.6x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":1.55,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.18,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":123.7,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.08,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 35.54x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +5.1%"},"profitability":{"grade":"C","reason":"ROE 3.1%"},"momentum":{"grade":"B","reason":"RSI 88"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.61,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.08,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":8.19,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.48,"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":0.46,"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":47.6,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":15.14,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":13.36,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 88 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 88 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":35.53,"current_pbr":4.24,"per_5y_high":105.51,"per_5y_low":26.64,"per_5y_avg":59.54,"per_percentile":22.2,"pbr_5y_high":6.33,"pbr_5y_low":3.42,"pbr_5y_avg":5.12,"pbr_percentile":22.2,"per_5y_median":55.72,"pbr_5y_median":5.7,"history":[{"quarter":"2024-Q2","per":105.51,"pbr":5.7},{"quarter":"2024-Q3","per":94.04,"pbr":6.33},{"quarter":"2024-Q4","per":74.45,"pbr":6.04},{"quarter":"2025-Q1","per":62.63,"pbr":5.88},{"quarter":"2025-Q2","per":55.72,"pbr":5.79},{"quarter":"2025-Q3","per":47.17,"pbr":5.15},{"quarter":"2025-Q4","per":40.17,"pbr":4.35},{"quarter":"2026-Q1","per":29.49,"pbr":3.42},{"quarter":"2026-Q2","per":26.64,"pbr":3.42},{"quarter":"현재","per":35.53,"pbr":4.24}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":502.78,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":583.72,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":576.64,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":581.39,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":592.84,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":523.16,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":453.95,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":342.38,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":292.46,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - APPLICATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":105.51,"eps":4.7654,"close":502.78,"source":"reported"},{"date":"2024-07","per":119.21,"eps":4.7654,"close":568.11,"source":"reported"},{"date":"2024-08","per":123.36,"eps":4.7654,"close":587.87,"source":"reported"},{"date":"2024-09","per":94.04,"eps":6.2075,"close":583.72,"source":"reported"},{"date":"2024-10","per":97.56,"eps":6.2075,"close":605.59,"source":"reported"},{"date":"2024-11","per":101.36,"eps":6.2075,"close":629.17,"source":"reported"},{"date":"2024-12","per":74.45,"eps":7.7454,"close":576.64,"source":"reported"},{"date":"2025-01","per":77.68,"eps":7.7454,"close":601.64,"source":"reported"},{"date":"2025-02","per":78.55,"eps":7.7454,"close":608.43,"source":"reported"},{"date":"2025-03","per":62.63,"eps":9.2833,"close":581.39,"source":"reported"},{"date":"2025-04","per":58.52,"eps":9.2833,"close":543.3,"source":"reported"},{"date":"2025-05","per":62.15,"eps":9.2833,"close":576.99,"source":"reported"},{"date":"2025-06","per":55.72,"eps":10.64,"close":592.84,"source":"reported"},{"date":"2025-07","per":54.94,"eps":10.64,"close":584.56,"source":"reported"},{"date":"2025-08","per":52.9,"eps":10.64,"close":562.88,"source":"reported"},{"date":"2025-09","per":47.17,"eps":11.09,"close":523.16,"source":"reported"},{"date":"2025-10","per":42.94,"eps":11.09,"close":476.26,"source":"reported"},{"date":"2025-11","per":42.35,"eps":11.09,"close":469.62,"source":"reported"},{"date":"2025-12","per":40.17,"eps":11.3,"close":453.95,"source":"reported"},{"date":"2026-01","per":32.69,"eps":11.3,"close":369.4,"source":"reported"},{"date":"2026-02","per":31.39,"eps":11.3,"close":354.69,"source":"reported"},{"date":"2026-03","per":29.49,"eps":11.61,"close":342.38,"source":"reported"},{"date":"2026-04","per":29.38,"eps":11.61,"close":341.14,"source":"reported"},{"date":"2026-05","per":26.97,"eps":11.61,"close":313.15,"source":"reported"},{"date":"2026-06","per":26.64,"eps":10.98,"close":292.46,"source":"reported"},{"date":"2026-07","per":28.2,"eps":10.98,"close":309.6,"source":"reported"},{"date":"2026-08","per":33.9,"eps":10.98,"close":372.22,"source":"reported"},{"date":"2026-09","per":29.02,"eps":10.98,"close":318.6,"source":"reported"},{"date":"2026-10","per":35.54,"eps":10.98,"close":390.27,"source":"reported"}],"trailing_per_history_meta":{"avg":58.43,"std":29.26,"upper_1sd":87.68,"lower_1sd":29.17,"current":35.54,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"35.5배"},{"label":"PBR","value":"4.2배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"3.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:19.962599+00:00","sections":{"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":34.36,"pbr":3.679,"roe":0.0307885702470441,"dividend_yield":null,"eps":2.28,"revenue":645096000.0,"operating_income":95095000.0,"net_income":93512000.0,"market_cap":13854605000.0,"profit_margin":0.14495826977690143,"operating_margin":0.14741216811141286,"roa":0.016085108373916503,"gross_margin":0.47598651983580736,"total_equity":3037231000.0,"total_assets":5813576000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":44.83,"pbr":3.679,"roe":0.02281469482183994,"dividend_yield":null,"eps":3.09,"revenue":613503000.0,"operating_income":99812000.0,"net_income":81180000.0,"market_cap":13854605000.0,"profit_margin":0.1323220913345167,"operating_margin":0.16269195097660485,"roa":0.016917367267540933,"gross_margin":0.48318264132367733,"total_equity":3558233000.0,"total_assets":4798619000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.017697740811048104,"dividend_yield":null,"eps":2.64,"revenue":575179000.0,"operating_income":74975000.0,"net_income":65531000.0,"market_cap":null,"profit_margin":0.11393148915381125,"operating_margin":0.13035072560020447,"roa":0.011621221697534346,"gross_margin":0.43071287373148187,"total_equity":3702789000.0,"total_assets":5638908000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.023424495672354054,"dividend_yield":null,"eps":2.97,"revenue":595879000.0,"operating_income":97932000.0,"net_income":84393000.0,"market_cap":null,"profit_margin":0.14162774657271024,"operating_margin":0.1643488023575256,"roa":0.015464045037086552,"gross_margin":0.4723307919896489,"total_equity":3602767000.0,"total_assets":5457369000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.023283288400285363,"dividend_yield":null,"eps":2.91,"revenue":596117000.0,"operating_income":95596000.0,"net_income":84627000.0,"market_cap":null,"profit_margin":0.14196374201708725,"operating_margin":0.1603644922053892,"roa":0.015597276323755864,"gross_margin":0.43506727706138226,"total_equity":3634667000.0,"total_assets":5425755000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.023073962394781912,"dividend_yield":null,"eps":2.78,"revenue":565165000.0,"operating_income":89173000.0,"net_income":81052000.0,"market_cap":null,"profit_margin":0.14341298558827953,"operating_margin":0.15778224058460805,"roa":0.015610537016186409,"gross_margin":0.44755425406739624,"total_equity":3512704000.0,"total_assets":5192134000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.019248192816597225,"dividend_yield":null,"eps":2.43,"revenue":541131000.0,"operating_income":71686000.0,"net_income":65221000.0,"market_cap":null,"profit_margin":0.12052719212168587,"operating_margin":0.13247439159833754,"roa":0.01259089018081994,"gross_margin":0.41210908264357426,"total_equity":3388422000.0,"total_assets":5180015000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.023173863977781522,"dividend_yield":null,"eps":2.52,"revenue":543337000.0,"operating_income":82827000.0,"net_income":75897000.0,"market_cap":null,"profit_margin":0.13968678738977836,"operating_margin":0.15244130254335708,"roa":0.015190008702077531,"gross_margin":0.41154936991222757,"total_equity":3275112000.0,"total_assets":4996508000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.021626968163294496,"dividend_yield":null,"eps":1.5532592128903129,"revenue":540976000.0,"operating_income":78035000.0,"net_income":67738000.0,"market_cap":null,"profit_margin":0.12521442725740145,"operating_margin":0.14424854337345835,"roa":0.014055046198977109,"gross_margin":0.41401282127118394,"total_equity":3132108000.0,"total_assets":4819479000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.01791848528100796,"dividend_yield":null,"eps":1.2421395902192012,"revenue":512359000.0,"operating_income":66977999.0,"net_income":54170000.0,"market_cap":null,"profit_margin":0.1057266486974953,"operating_margin":0.13072474378316767,"roa":0.011753716567706463,"gross_margin":0.4011796416184745,"total_equity":3023135000.0,"total_assets":4608755000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.013241343160897142,"dividend_yield":null,"eps":0.8920612235240463,"revenue":480935000.0,"operating_income":47748000.0,"net_income":38903000.0,"market_cap":null,"profit_margin":0.08089034900766216,"operating_margin":0.09928160770166447,"roa":0.008318538239766261,"gross_margin":0.4025325667709774,"total_equity":2937995000.0,"total_assets":4676663000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.016478603333998164,"dividend_yield":null,"eps":1.0779808801143598,"revenue":494684000.0,"operating_income":63935000.0,"net_income":47011000.0,"market_cap":null,"profit_margin":0.09503238430998374,"operating_margin":0.12924412352127823,"roa":0.010137298058902896,"gross_margin":0.41770908297013853,"total_equity":2852851000.0,"total_assets":4637429000.0}],"current_price":390.14,"change_pct":-0.59,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":166.27},{"date":"2016-10-25","close":165.56},{"date":"2016-10-26","close":166.23},{"date":"2016-10-27","close":161.05},{"date":"2016-10-28","close":162.71},{"date":"2016-10-31","close":160.4},{"date":"2016-11-01","close":160.48},{"date":"2016-11-02","close":157.8},{"date":"2016-11-03","close":160.07},{"date":"2016-11-04","close":154.74},{"date":"2016-11-07","close":156.4},{"date":"2016-11-08","close":154.35},{"date":"2016-11-09","close":155.57},{"date":"2016-11-10","close":150.16},{"date":"2016-11-11","close":150.21},{"date":"2016-11-14","close":147.34},{"date":"2016-11-15","close":148.79},{"date":"2016-11-16","close":152.34},{"date":"2016-11-17","close":155.02},{"date":"2016-11-18","close":155.53},{"date":"2016-11-21","close":154.15},{"date":"2016-11-22","close":152.31},{"date":"2016-11-23","close":152.94},{"date":"2016-11-25","close":153.72},{"date":"2016-11-28","close":153.08},{"date":"2016-11-29","close":152.44},{"date":"2016-11-30","close":148.9},{"date":"2016-12-01","close":143.42},{"date":"2016-12-02","close":142.69},{"date":"2016-12-05","close":144.88},{"date":"2016-12-06","close":146.19},{"date":"2016-12-07","close":147.73},{"date":"2016-12-08","close":145.54},{"date":"2016-12-09","close":143.72},{"date":"2016-12-12","close":145.27},{"date":"2016-12-13","close":148.8},{"date":"2016-12-14","close":148.95},{"date":"2016-12-15","close":143.0},{"date":"2016-12-16","close":141.13},{"date":"2016-12-19","close":143.62},{"date":"2016-12-20","close":147.75},{"date":"2016-12-21","close":145.26},{"date":"2016-12-22","close":144.08},{"date":"2016-12-23","close":143.55},{"date":"2016-12-27","close":144.06},{"date":"2016-12-28","close":143.16},{"date":"2016-12-29","close":143.38},{"date":"2016-12-30","close":142.77},{"date":"2017-01-03","close":144.77},{"date":"2017-01-04","close":146.61},{"date":"2017-01-05","close":148.02},{"date":"2017-01-06","close":147.79},{"date":"2017-01-09","close":149.32},{"date":"2017-01-10","close":150.11},{"date":"2017-01-11","close":151.91},{"date":"2017-01-12","close":152.13},{"date":"2017-01-13","close":151.35},{"date":"2017-01-17","close":151.21},{"date":"2017-01-18","close":150.98},{"date":"2017-01-19","close":149.15},{"date":"2017-01-20","close":148.82},{"date":"2017-01-23","close":147.33},{"date":"2017-01-24","close":147.48},{"date":"2017-01-25","close":148.17},{"date":"2017-01-26","close":147.63},{"date":"2017-01-27","close":149.27},{"date":"2017-01-30","close":147.48},{"date":"2017-01-31","close":146.02},{"date":"2017-02-01","close":146.32},{"date":"2017-02-02","close":145.0},{"date":"2017-02-03","close":145.55},{"date":"2017-02-06","close":146.78},{"date":"2017-02-07","close":147.17},{"date":"2017-02-08","close":145.99},{"date":"2017-02-09","close":160.66},{"date":"2017-02-10","close":157.74},{"date":"2017-02-13","close":155.82},{"date":"2017-02-14","close":155.58},{"date":"2017-02-15","close":155.65},{"date":"2017-02-16","close":153.74},{"date":"2017-02-17","close":154.05},{"date":"2017-02-21","close":156.48},{"date":"2017-02-22","close":155.14},{"date":"2017-02-23","close":154.35},{"date":"2017-02-24","close":156.48},{"date":"2017-02-27","close":155.63},{"date":"2017-02-28","close":151.65},{"date":"2017-03-01","close":152.85},{"date":"2017-03-02","close":152.23},{"date":"2017-03-03","close":152.87},{"date":"2017-03-06","close":152.38},{"date":"2017-03-07","close":153.33},{"date":"2017-03-08","close":153.82},{"date":"2017-03-09","close":154.34},{"date":"2017-03-10","close":155.6},{"date":"2017-03-13","close":156.49},{"date":"2017-03-14","close":155.27},{"date":"2017-03-15","close":157.11},{"date":"2017-03-16","close":156.37},{"date":"2017-03-17","close":156.35},{"date":"2017-03-20","close":156.25},{"date":"2017-03-21","close":154.51},{"date":"2017-03-22","close":155.06},{"date":"2017-03-23","close":154.21},{"date":"2017-03-24","close":154.48},{"date":"2017-03-27","close":154.13},{"date":"2017-03-28","close":154.58},{"date":"2017-03-29","close":154.99},{"date":"2017-03-30","close":153.59},{"date":"2017-03-31","close":154.56},{"date":"2017-04-03","close":153.53},{"date":"2017-04-04","close":152.58},{"date":"2017-04-05","close":152.58},{"date":"2017-04-06","close":154.84},{"date":"2017-04-07","close":153.81},{"date":"2017-04-10","close":153.62},{"date":"2017-04-11","close":154.78},{"date":"2017-04-12","close":154.3},{"date":"2017-04-13","close":154.28},{"date":"2017-04-17","close":155.39},{"date":"2017-04-18","close":156.58},{"date":"2017-04-19","close":158.48},{"date":"2017-04-20","close":158.07},{"date":"2017-04-21","close":158.56},{"date":"2017-04-24","close":160.47},{"date":"2017-04-25","close":161.83},{"date":"2017-04-26","close":162.05},{"date":"2017-04-27","close":166.92},{"date":"2017-04-28","close":163.59},{"date":"2017-05-01","close":163.77},{"date":"2017-05-02","close":166.01},{"date":"2017-05-03","close":165.94},{"date":"2017-05-04","close":166.43},{"date":"2017-05-05","close":166.21},{"date":"2017-05-08","close":165.68},{"date":"2017-05-09","close":165.68},{"date":"2017-05-10","close":167.14},{"date":"2017-05-11","close":167.02},{"date":"2017-05-12","close":167.22},{"date":"2017-05-15","close":168.93},{"date":"2017-05-16","close":168.87},{"date":"2017-05-17","close":166.41},{"date":"2017-05-18","close":166.18},{"date":"2017-05-19","close":169.17},{"date":"2017-05-22","close":169.07},{"date":"2017-05-23","close":169.79},{"date":"2017-05-24","close":171.01},{"date":"2017-05-25","close":171.38},{"date":"2017-05-26","close":170.5},{"date":"2017-05-30","close":170.76},{"date":"2017-05-31","close":170.88},{"date":"2017-06-01","close":171.44},{"date":"2017-06-02","close":173.28},{"date":"2017-06-05","close":174.0},{"date":"2017-06-06","close":171.52},{"date":"2017-06-07","close":170.95},{"date":"2017-06-08","close":171.02},{"date":"2017-06-09","close":166.17},{"date":"2017-06-12","close":167.78},{"date":"2017-06-13","close":169.9},{"date":"2017-06-14","close":169.14},{"date":"2017-06-15","close":169.4},{"date":"2017-06-16","close":169.83},{"date":"2017-06-19","close":171.12},{"date":"2017-06-20","close":170.22},{"date":"2017-06-21","close":171.64},{"date":"2017-06-22","close":174.0},{"date":"2017-06-23","close":176.94},{"date":"2017-06-26","close":175.24},{"date":"2017-06-27","close":175.03},{"date":"2017-06-28","close":177.15},{"date":"2017-06-29","close":176.83},{"date":"2017-06-30","close":175.67},{"date":"2017-07-03","close":169.83},{"date":"2017-07-05","close":171.24},{"date":"2017-07-06","close":170.04},{"date":"2017-07-07","close":172.35},{"date":"2017-07-10","close":171.36},{"date":"2017-07-11","close":171.19},{"date":"2017-07-12","close":175.2},{"date":"2017-07-13","close":174.22},{"date":"2017-07-14","close":175.79},{"date":"2017-07-17","close":176.12},{"date":"2017-07-18","close":176.06},{"date":"2017-07-19","close":177.52},{"date":"2017-07-20","close":177.56},{"date":"2017-07-21","close":177.34},{"date":"2017-07-24","close":180.06},{"date":"2017-07-25","close":181.01},{"date":"2017-07-26","close":181.33},{"date":"2017-07-27","close":169.9},{"date":"2017-07-28","close":169.96},{"date":"2017-07-31","close":171.81},{"date":"2017-08-01","close":172.29},{"date":"2017-08-02","close":170.27},{"date":"2017-08-03","close":169.65},{"date":"2017-08-04","close":170.53},{"date":"2017-08-07","close":169.78},{"date":"2017-08-08","close":167.49},{"date":"2017-08-09","close":169.46},{"date":"2017-08-10","close":167.74},{"date":"2017-08-11","close":169.53},{"date":"2017-08-14","close":173.29},{"date":"2017-08-15","close":170.46},{"date":"2017-08-16","close":172.32},{"date":"2017-08-17","close":169.96},{"date":"2017-08-18","close":169.76},{"date":"2017-08-21","close":170.13},{"date":"2017-08-22","close":171.62},{"date":"2017-08-23","close":170.99},{"date":"2017-08-24","close":169.97},{"date":"2017-08-25","close":170.27},{"date":"2017-08-28","close":169.04},{"date":"2017-08-29","close":169.05},{"date":"2017-08-30","close":170.2},{"date":"2017-08-31","close":172.8},{"date":"2017-09-01","close":171.51},{"date":"2017-09-05","close":170.56},{"date":"2017-09-06","close":170.1},{"date":"2017-09-07","close":169.87},{"date":"2017-09-08","close":169.71},{"date":"2017-09-11","close":171.15},{"date":"2017-09-12","close":171.75},{"date":"2017-09-13","close":169.58},{"date":"2017-09-14","close":169.01},{"date":"2017-09-15","close":169.83},{"date":"2017-09-18","close":170.12},{"date":"2017-09-19","close":170.5},{"date":"2017-09-20","close":170.41},{"date":"2017-09-21","close":170.61},{"date":"2017-09-22","close":173.4},{"date":"2017-09-25","close":171.97},{"date":"2017-09-26","close":169.62},{"date":"2017-09-27","close":172.26},{"date":"2017-09-28","close":173.38},{"date":"2017-09-29","close":174.32},{"date":"2017-10-02","close":175.39},{"date":"2017-10-03","close":175.06},{"date":"2017-10-04","close":175.31},{"date":"2017-10-05","close":176.5},{"date":"2017-10-06","close":177.46},{"date":"2017-10-09","close":178.25},{"date":"2017-10-10","close":176.65},{"date":"2017-10-11","close":177.53},{"date":"2017-10-12","close":178.94},{"date":"2017-10-13","close":179.51},{"date":"2017-10-16","close":179.58},{"date":"2017-10-17","close":175.62},{"date":"2017-10-18","close":176.16},{"date":"2017-10-19","close":176.24},{"date":"2017-10-20","close":177.33},{"date":"2017-10-23","close":177.78},{"date":"2017-10-24","close":177.2},{"date":"2017-10-25","close":170.51},{"date":"2017-10-26","close":181.86},{"date":"2017-10-27","close":180.33},{"date":"2017-10-30","close":176.48},{"date":"2017-10-31","close":177.29},{"date":"2017-11-01","close":175.72},{"date":"2017-11-02","close":174.64},{"date":"2017-11-03","close":175.92},{"date":"2017-11-06","close":174.56},{"date":"2017-11-07","close":172.66},{"date":"2017-11-08","close":172.68},{"date":"2017-11-09","close":169.82},{"date":"2017-11-10","close":170.67},{"date":"2017-11-13","close":170.89},{"date":"2017-11-14","close":171.91},{"date":"2017-11-15","close":170.32},{"date":"2017-11-16","close":173.74},{"date":"2017-11-17","close":176.14},{"date":"2017-11-20","close":175.1},{"date":"2017-11-21","close":177.9},{"date":"2017-11-22","close":176.63},{"date":"2017-11-24","close":176.87},{"date":"2017-11-27","close":176.26},{"date":"2017-11-28","close":180.09},{"date":"2017-11-29","close":179.87},{"date":"2017-11-30","close":182.92},{"date":"2017-12-01","close":181.79},{"date":"2017-12-04","close":183.71},{"date":"2017-12-05","close":183.7},{"date":"2017-12-06","close":181.96},{"date":"2017-12-07","close":184.11},{"date":"2017-12-08","close":183.65},{"date":"2017-12-11","close":182.89},{"date":"2017-12-12","close":181.5},{"date":"2017-12-13","close":181.28},{"date":"2017-12-14","close":180.22},{"date":"2017-12-15","close":181.09},{"date":"2017-12-18","close":181.86},{"date":"2017-12-19","close":180.29},{"date":"2017-12-20","close":179.11},{"date":"2017-12-21","close":178.33},{"date":"2017-12-22","close":177.36},{"date":"2017-12-26","close":177.81},{"date":"2017-12-27","close":177.1},{"date":"2017-12-28","close":177.43},{"date":"2017-12-29","close":177.05},{"date":"2018-01-02","close":178.69},{"date":"2018-01-03","close":180.19},{"date":"2018-01-04","close":183.95},{"date":"2018-01-05","close":184.39},{"date":"2018-01-08","close":185.19},{"date":"2018-01-09","close":186.86},{"date":"2018-01-10","close":186.11},{"date":"2018-01-11","close":187.89},{"date":"2018-01-12","close":187.95},{"date":"2018-01-16","close":189.63},{"date":"2018-01-17","close":191.28},{"date":"2018-01-18","close":191.82},{"date":"2018-01-19","close":194.1},{"date":"2018-01-22","close":197.68},{"date":"2018-01-23","close":199.07},{"date":"2018-01-24","close":198.59},{"date":"2018-01-25","close":198.76},{"date":"2018-01-26","close":202.05},{"date":"2018-01-29","close":201.95},{"date":"2018-01-30","close":201.01},{"date":"2018-01-31","close":201.51},{"date":"2018-02-01","close":200.0},{"date":"2018-02-02","close":196.53},{"date":"2018-02-05","close":189.94},{"date":"2018-02-06","close":189.75},{"date":"2018-02-07","close":190.53},{"date":"2018-02-08","close":187.41},{"date":"2018-02-09","close":193.0},{"date":"2018-02-12","close":191.97},{"date":"2018-02-13","close":193.64},{"date":"2018-02-14","close":198.41},{"date":"2018-02-15","close":205.87},{"date":"2018-02-16","close":205.81},{"date":"2018-02-20","close":207.52},{"date":"2018-02-21","close":205.14},{"date":"2018-02-22","close":201.72},{"date":"2018-02-23","close":206.47},{"date":"2018-02-26","close":205.66},{"date":"2018-02-27","close":203.31},{"date":"2018-02-28","close":203.11},{"date":"2018-03-01","close":203.56},{"date":"2018-03-02","close":207.09},{"date":"2018-03-05","close":210.03},{"date":"2018-03-06","close":211.88},{"date":"2018-03-07","close":211.35},{"date":"2018-03-08","close":211.11},{"date":"2018-03-09","close":212.2},{"date":"2018-03-12","close":208.6},{"date":"2018-03-13","close":209.48},{"date":"2018-03-14","close":209.25},{"date":"2018-03-15","close":209.04},{"date":"2018-03-16","close":208.68},{"date":"2018-03-19","close":208.04},{"date":"2018-03-20","close":212.4},{"date":"2018-03-21","close":212.48},{"date":"2018-03-22","close":210.05},{"date":"2018-03-23","close":207.37},{"date":"2018-03-26","close":210.31},{"date":"2018-03-27","close":209.08},{"date":"2018-03-28","close":206.27},{"date":"2018-03-29","close":210.96},{"date":"2018-04-02","close":204.33},{"date":"2018-04-03","close":206.23},{"date":"2018-04-04","close":209.04},{"date":"2018-04-05","close":208.8},{"date":"2018-04-06","close":206.66},{"date":"2018-04-09","close":209.09},{"date":"2018-04-10","close":212.76},{"date":"2018-04-11","close":214.42},{"date":"2018-04-12","close":214.64},{"date":"2018-04-13","close":214.21},{"date":"2018-04-16","close":218.9},{"date":"2018-04-17","close":224.0},{"date":"2018-04-18","close":225.59},{"date":"2018-04-19","close":226.0},{"date":"2018-04-20","close":226.53},{"date":"2018-04-23","close":227.5},{"date":"2018-04-24","close":223.05},{"date":"2018-04-25","close":220.86},{"date":"2018-04-26","close":221.81},{"date":"2018-04-27","close":221.89},{"date":"2018-04-30","close":218.92},{"date":"2018-05-01","close":220.02},{"date":"2018-05-02","close":219.18},{"date":"2018-05-03","close":219.56},{"date":"2018-05-04","close":222.14},{"date":"2018-05-07","close":222.14},{"date":"2018-05-08","close":223.88},{"date":"2018-05-09","close":227.52},{"date":"2018-05-10","close":229.5},{"date":"2018-05-11","close":231.01},{"date":"2018-05-14","close":229.07},{"date":"2018-05-15","close":226.63},{"date":"2018-05-16","close":226.92},{"date":"2018-05-17","close":227.23},{"date":"2018-05-18","close":227.75},{"date":"2018-05-21","close":225.72},{"date":"2018-05-22","close":224.12},{"date":"2018-05-23","close":226.39},{"date":"2018-05-24","close":228.21},{"date":"2018-05-25","close":227.99},{"date":"2018-05-29","close":227.19},{"date":"2018-05-30","close":230.94},{"date":"2018-05-31","close":231.62},{"date":"2018-06-01","close":231.68},{"date":"2018-06-04","close":234.97},{"date":"2018-06-05","close":235.72},{"date":"2018-06-06","close":235.71},{"date":"2018-06-07","close":228.07},{"date":"2018-06-08","close":231.7},{"date":"2018-06-11","close":232.18},{"date":"2018-06-12","close":236.27},{"date":"2018-06-13","close":235.74},{"date":"2018-06-14","close":237.0},{"date":"2018-06-15","close":236.67},{"date":"2018-06-18","close":237.88},{"date":"2018-06-19","close":238.16},{"date":"2018-06-20","close":239.16},{"date":"2018-06-21","close":234.54},{"date":"2018-06-22","close":230.34},{"date":"2018-06-25","close":224.56},{"date":"2018-06-26","close":222.83},{"date":"2018-06-27","close":217.93},{"date":"2018-06-28","close":220.68},{"date":"2018-06-29","close":222.1},{"date":"2018-07-02","close":226.28},{"date":"2018-07-03","close":225.76},{"date":"2018-07-05","close":224.78},{"date":"2018-07-06","close":227.37},{"date":"2018-07-09","close":231.41},{"date":"2018-07-10","close":231.05},{"date":"2018-07-11","close":231.3},{"date":"2018-07-12","close":236.89},{"date":"2018-07-13","close":235.84},{"date":"2018-07-16","close":236.14},{"date":"2018-07-17","close":237.49},{"date":"2018-07-18","close":237.74},{"date":"2018-07-19","close":238.44},{"date":"2018-07-20","close":238.45},{"date":"2018-07-23","close":240.73},{"date":"2018-07-24","close":236.92},{"date":"2018-07-25","close":238.34},{"date":"2018-07-26","close":237.84},{"date":"2018-07-27","close":231.41},{"date":"2018-07-30","close":224.17},{"date":"2018-07-31","close":224.99},{"date":"2018-08-01","close":226.78},{"date":"2018-08-02","close":228.05},{"date":"2018-08-03","close":226.69},{"date":"2018-08-06","close":231.53},{"date":"2018-08-07","close":233.53},{"date":"2018-08-08","close":234.18},{"date":"2018-08-09","close":233.49},{"date":"2018-08-10","close":233.3},{"date":"2018-08-13","close":231.39},{"date":"2018-08-14","close":234.22},{"date":"2018-08-15","close":232.09},{"date":"2018-08-16","close":234.4},{"date":"2018-08-17","close":234.51},{"date":"2018-08-20","close":234.79},{"date":"2018-08-21","close":236.36},{"date":"2018-08-22","close":237.1},{"date":"2018-08-23","close":237.27},{"date":"2018-08-24","close":242.15},{"date":"2018-08-27","close":242.38},{"date":"2018-08-28","close":243.35},{"date":"2018-08-29","close":245.24},{"date":"2018-08-30","close":245.43},{"date":"2018-08-31","close":246.95},{"date":"2018-09-04","close":250.8},{"date":"2018-09-05","close":246.19},{"date":"2018-09-06","close":248.33},{"date":"2018-09-07","close":246.09},{"date":"2018-09-10","close":247.44},{"date":"2018-09-11","close":249.93},{"date":"2018-09-12","close":250.29},{"date":"2018-09-13","close":247.93},{"date":"2018-09-14","close":249.27},{"date":"2018-09-17","close":240.17},{"date":"2018-09-18","close":242.73},{"date":"2018-09-19","close":239.7},{"date":"2018-09-20","close":242.1},{"date":"2018-09-21","close":241.35},{"date":"2018-09-24","close":245.86},{"date":"2018-09-25","close":244.17},{"date":"2018-09-26","close":244.21},{"date":"2018-09-27","close":244.43},{"date":"2018-09-28","close":245.06},{"date":"2018-10-01","close":239.8},{"date":"2018-10-02","close":236.0},{"date":"2018-10-03","close":237.23},{"date":"2018-10-04","close":229.76},{"date":"2018-10-05","close":225.36},{"date":"2018-10-08","close":219.97},{"date":"2018-10-09","close":219.82},{"date":"2018-10-10","close":212.81},{"date":"2018-10-11","close":210.8},{"date":"2018-10-12","close":213.64},{"date":"2018-10-15","close":213.9},{"date":"2018-10-16","close":223.74},{"date":"2018-10-17","close":220.38},{"date":"2018-10-18","close":215.72},{"date":"2018-10-19","close":212.53},{"date":"2018-10-22","close":211.12},{"date":"2018-10-23","close":213.28},{"date":"2018-10-24","close":206.1},{"date":"2018-10-25","close":210.56},{"date":"2018-10-26","close":206.21},{"date":"2018-10-29","close":205.44},{"date":"2018-10-30","close":208.21},{"date":"2018-10-31","close":211.66},{"date":"2018-11-01","close":195.0},{"date":"2018-11-02","close":194.9},{"date":"2018-11-05","close":188.0},{"date":"2018-11-06","close":187.3},{"date":"2018-11-07","close":187.5},{"date":"2018-11-08","close":187.75},{"date":"2018-11-09","close":188.48},{"date":"2018-11-12","close":187.02},{"date":"2018-11-13","close":187.27},{"date":"2018-11-14","close":187.08},{"date":"2018-11-15","close":190.18},{"date":"2018-11-16","close":188.69},{"date":"2018-11-19","close":181.0},{"date":"2018-11-20","close":182.4},{"date":"2018-11-21","close":184.91},{"date":"2018-11-23","close":186.18},{"date":"2018-11-26","close":189.11},{"date":"2018-11-27","close":187.79},{"date":"2018-11-28","close":190.67},{"date":"2018-11-29","close":191.07},{"date":"2018-11-30","close":192.76},{"date":"2018-12-03","close":193.44},{"date":"2018-12-04","close":187.33},{"date":"2018-12-06","close":185.51},{"date":"2018-12-07","close":182.28},{"date":"2018-12-10","close":187.06},{"date":"2018-12-11","close":184.08},{"date":"2018-12-12","close":187.16},{"date":"2018-12-13","close":186.35},{"date":"2018-12-14","close":186.28},{"date":"2018-12-17","close":180.92},{"date":"2018-12-18","close":183.15},{"date":"2018-12-19","close":182.69},{"date":"2018-12-20","close":180.14},{"date":"2018-12-21","close":177.18},{"date":"2018-12-24","close":173.85},{"date":"2018-12-26","close":181.12},{"date":"2018-12-27","close":182.88},{"date":"2018-12-28","close":181.51},{"date":"2018-12-31","close":185.82},{"date":"2019-01-02","close":182.24},{"date":"2019-01-03","close":176.63},{"date":"2019-01-04","close":180.16},{"date":"2019-01-07","close":182.84},{"date":"2019-01-08","close":185.11},{"date":"2019-01-09","close":185.44},{"date":"2019-01-10","close":185.46},{"date":"2019-01-11","close":183.96},{"date":"2019-01-14","close":182.65},{"date":"2019-01-15","close":184.72},{"date":"2019-01-16","close":185.1},{"date":"2019-01-17","close":184.89},{"date":"2019-01-18","close":189.45},{"date":"2019-01-22","close":184.21},{"date":"2019-01-23","close":185.95},{"date":"2019-01-24","close":187.84},{"date":"2019-01-25","close":189.76},{"date":"2019-01-28","close":190.64},{"date":"2019-01-29","close":188.26},{"date":"2019-01-30","close":189.46},{"date":"2019-01-31","close":189.19},{"date":"2019-02-01","close":196.67},{"date":"2019-02-04","close":200.59},{"date":"2019-02-05","close":205.68},{"date":"2019-02-06","close":204.27},{"date":"2019-02-07","close":203.91},{"date":"2019-02-08","close":208.2},{"date":"2019-02-11","close":207.53},{"date":"2019-02-12","close":209.64},{"date":"2019-02-13","close":213.29},{"date":"2019-02-14","close":215.75},{"date":"2019-02-15","close":216.04},{"date":"2019-02-19","close":215.84},{"date":"2019-02-20","close":213.19},{"date":"2019-02-21","close":208.7},{"date":"2019-02-22","close":207.55},{"date":"2019-02-25","close":205.5},{"date":"2019-02-26","close":204.38},{"date":"2019-02-27","close":206.04},{"date":"2019-02-28","close":204.79},{"date":"2019-03-01","close":206.28},{"date":"2019-03-04","close":201.53},{"date":"2019-03-05","close":200.59},{"date":"2019-03-06","close":199.41},{"date":"2019-03-07","close":199.91},{"date":"2019-03-08","close":199.19},{"date":"2019-03-11","close":202.03},{"date":"2019-03-12","close":201.37},{"date":"2019-03-13","close":201.64},{"date":"2019-03-14","close":201.62},{"date":"2019-03-15","close":202.39},{"date":"2019-03-18","close":203.7},{"date":"2019-03-19","close":204.57},{"date":"2019-03-20","close":203.51},{"date":"2019-03-21","close":207.73},{"date":"2019-03-22","close":199.07},{"date":"2019-03-25","close":198.09},{"date":"2019-03-26","close":199.25},{"date":"2019-03-27","close":199.85},{"date":"2019-03-28","close":204.47},{"date":"2019-03-29","close":204.4},{"date":"2019-04-01","close":206.87},{"date":"2019-04-02","close":207.24},{"date":"2019-04-03","close":208.7},{"date":"2019-04-04","close":207.73},{"date":"2019-04-05","close":209.44},{"date":"2019-04-08","close":210.11},{"date":"2019-04-09","close":211.49},{"date":"2019-04-10","close":213.07},{"date":"2019-04-11","close":213.63},{"date":"2019-04-12","close":217.0},{"date":"2019-04-15","close":217.76},{"date":"2019-04-16","close":219.43},{"date":"2019-04-17","close":218.97},{"date":"2019-04-18","close":218.48},{"date":"2019-04-22","close":219.69},{"date":"2019-04-23","close":223.55},{"date":"2019-04-24","close":222.89},{"date":"2019-04-25","close":224.06},{"date":"2019-04-26","close":225.91},{"date":"2019-04-29","close":228.49},{"date":"2019-04-30","close":231.91},{"date":"2019-05-01","close":225.91},{"date":"2019-05-02","close":216.03},{"date":"2019-05-03","close":218.29},{"date":"2019-05-06","close":222.22},{"date":"2019-05-07","close":217.28},{"date":"2019-05-08","close":217.31},{"date":"2019-05-09","close":215.7},{"date":"2019-05-10","close":218.23},{"date":"2019-05-13","close":210.59},{"date":"2019-05-14","close":211.18},{"date":"2019-05-15","close":213.17},{"date":"2019-05-16","close":217.0},{"date":"2019-05-17","close":213.71},{"date":"2019-05-20","close":212.88},{"date":"2019-05-21","close":217.13},{"date":"2019-05-22","close":220.1},{"date":"2019-05-23","close":213.38},{"date":"2019-05-24","close":215.45},{"date":"2019-05-28","close":217.21},{"date":"2019-05-29","close":212.99},{"date":"2019-05-30","close":213.23},{"date":"2019-05-31","close":213.35},{"date":"2019-06-03","close":208.03},{"date":"2019-06-04","close":211.5},{"date":"2019-06-05","close":215.74},{"date":"2019-06-06","close":218.43},{"date":"2019-06-07","close":219.91},{"date":"2019-06-10","close":220.09},{"date":"2019-06-11","close":219.5},{"date":"2019-06-12","close":222.47},{"date":"2019-06-13","close":219.39},{"date":"2019-06-14","close":219.19},{"date":"2019-06-17","close":219.29},{"date":"2019-06-18","close":221.06},{"date":"2019-06-19","close":224.89},{"date":"2019-06-20","close":222.05},{"date":"2019-06-21","close":223.8},{"date":"2019-06-24","close":218.23},{"date":"2019-06-25","close":213.25},{"date":"2019-06-26","close":211.54},{"date":"2019-06-27","close":213.16},{"date":"2019-06-28","close":216.02},{"date":"2019-07-01","close":220.51},{"date":"2019-07-02","close":220.05},{"date":"2019-07-03","close":221.06},{"date":"2019-07-05","close":221.99},{"date":"2019-07-08","close":218.89},{"date":"2019-07-09","close":222.53},{"date":"2019-07-10","close":225.2},{"date":"2019-07-11","close":226.53},{"date":"2019-07-12","close":227.27},{"date":"2019-07-15","close":225.13},{"date":"2019-07-16","close":222.86},{"date":"2019-07-17","close":224.51},{"date":"2019-07-18","close":224.42},{"date":"2019-07-19","close":221.02},{"date":"2019-07-22","close":220.54},{"date":"2019-07-23","close":219.47},{"date":"2019-07-24","close":223.72},{"date":"2019-07-25","close":228.76},{"date":"2019-07-26","close":232.58},{"date":"2019-07-29","close":232.48},{"date":"2019-07-30","close":233.26},{"date":"2019-07-31","close":233.35},{"date":"2019-08-01","close":246.84},{"date":"2019-08-02","close":248.75},{"date":"2019-08-05","close":241.25},{"date":"2019-08-06","close":246.39},{"date":"2019-08-07","close":250.28},{"date":"2019-08-08","close":255.77},{"date":"2019-08-09","close":255.54},{"date":"2019-08-12","close":251.75},{"date":"2019-08-13","close":254.85},{"date":"2019-08-14","close":251.23},{"date":"2019-08-15","close":253.12},{"date":"2019-08-16","close":254.3},{"date":"2019-08-19","close":256.0},{"date":"2019-08-20","close":254.86},{"date":"2019-08-21","close":257.85},{"date":"2019-08-22","close":258.59},{"date":"2019-08-23","close":253.42},{"date":"2019-08-26","close":257.26},{"date":"2019-08-27","close":254.63},{"date":"2019-08-28","close":254.5},{"date":"2019-08-29","close":256.05},{"date":"2019-08-30","close":256.54},{"date":"2019-09-03","close":256.01},{"date":"2019-09-04","close":256.59},{"date":"2019-09-05","close":259.17},{"date":"2019-09-06","close":257.78},{"date":"2019-09-09","close":253.72},{"date":"2019-09-10","close":250.54},{"date":"2019-09-11","close":252.5},{"date":"2019-09-12","close":258.39},{"date":"2019-09-13","close":256.7},{"date":"2019-09-16","close":257.65},{"date":"2019-09-17","close":259.69},{"date":"2019-09-18","close":260.66},{"date":"2019-09-19","close":259.3},{"date":"2019-09-20","close":258.32},{"date":"2019-09-23","close":259.96},{"date":"2019-09-24","close":256.66},{"date":"2019-09-25","close":262.96},{"date":"2019-09-26","close":263.19},{"date":"2019-09-27","close":256.26},{"date":"2019-09-30","close":262.5},{"date":"2019-10-01","close":262.01},{"date":"2019-10-02","close":257.86},{"date":"2019-10-03","close":262.07},{"date":"2019-10-04","close":262.29},{"date":"2019-10-07","close":260.1},{"date":"2019-10-08","close":260.48},{"date":"2019-10-09","close":265.31},{"date":"2019-10-10","close":264.34},{"date":"2019-10-11","close":268.24},{"date":"2019-10-14","close":268.38},{"date":"2019-10-15","close":269.69},{"date":"2019-10-16","close":263.29},{"date":"2019-10-17","close":268.03},{"date":"2019-10-18","close":263.23},{"date":"2019-10-21","close":263.28},{"date":"2019-10-22","close":260.14},{"date":"2019-10-23","close":258.08},{"date":"2019-10-24","close":262.8},{"date":"2019-10-25","close":260.93},{"date":"2019-10-28","close":262.32},{"date":"2019-10-29","close":264.38},{"date":"2019-10-30","close":269.14},{"date":"2019-10-31","close":268.52},{"date":"2019-11-01","close":271.97},{"date":"2019-11-04","close":269.83},{"date":"2019-11-05","close":271.84},{"date":"2019-11-06","close":276.06},{"date":"2019-11-07","close":274.15},{"date":"2019-11-08","close":277.72},{"date":"2019-11-11","close":279.62},{"date":"2019-11-12","close":278.38},{"date":"2019-11-13","close":279.89},{"date":"2019-11-14","close":282.28},{"date":"2019-11-15","close":284.83},{"date":"2019-11-18","close":285.0},{"date":"2019-11-19","close":286.93},{"date":"2019-11-20","close":287.78},{"date":"2019-11-21","close":286.9},{"date":"2019-11-22","close":287.11},{"date":"2019-11-25","close":289.33},{"date":"2019-11-26","close":292.45},{"date":"2019-11-27","close":291.09},{"date":"2019-11-29","close":290.17},{"date":"2019-12-02","close":289.28},{"date":"2019-12-03","close":289.14},{"date":"2019-12-04","close":287.72},{"date":"2019-12-05","close":285.87},{"date":"2019-12-06","close":286.27},{"date":"2019-12-09","close":285.35},{"date":"2019-12-10","close":280.87},{"date":"2019-12-11","close":279.42},{"date":"2019-12-12","close":280.73},{"date":"2019-12-13","close":284.7},{"date":"2019-12-16","close":289.95},{"date":"2019-12-17","close":291.85},{"date":"2019-12-18","close":294.5},{"date":"2019-12-19","close":296.43},{"date":"2019-12-20","close":299.78},{"date":"2019-12-23","close":297.41},{"date":"2019-12-24","close":298.39},{"date":"2019-12-26","close":300.44},{"date":"2019-12-27","close":300.57},{"date":"2019-12-30","close":298.36},{"date":"2019-12-31","close":300.02},{"date":"2020-01-02","close":306.24},{"date":"2020-01-03","close":306.67},{"date":"2020-01-06","close":310.21},{"date":"2020-01-07","close":311.27},{"date":"2020-01-08","close":310.99},{"date":"2020-01-09","close":311.39},{"date":"2020-01-10","close":310.23},{"date":"2020-01-13","close":309.62},{"date":"2020-01-14","close":308.57},{"date":"2020-01-15","close":311.31},{"date":"2020-01-16","close":312.19},{"date":"2020-01-17","close":309.03},{"date":"2020-01-21","close":310.84},{"date":"2020-01-22","close":311.48},{"date":"2020-01-23","close":311.75},{"date":"2020-01-24","close":309.9},{"date":"2020-01-27","close":308.7},{"date":"2020-01-28","close":313.69},{"date":"2020-01-29","close":316.23},{"date":"2020-01-30","close":321.43},{"date":"2020-01-31","close":323.68},{"date":"2020-02-03","close":329.27},{"date":"2020-02-04","close":337.44},{"date":"2020-02-05","close":330.24},{"date":"2020-02-06","close":333.01},{"date":"2020-02-07","close":329.74},{"date":"2020-02-10","close":332.19},{"date":"2020-02-11","close":335.29},{"date":"2020-02-12","close":338.43},{"date":"2020-02-13","close":334.17},{"date":"2020-02-14","close":338.25},{"date":"2020-02-18","close":332.92},{"date":"2020-02-19","close":331.59},{"date":"2020-02-20","close":334.16},{"date":"2020-02-21","close":330.15},{"date":"2020-02-24","close":326.44},{"date":"2020-02-25","close":322.03},{"date":"2020-02-26","close":324.32},{"date":"2020-02-27","close":315.65},{"date":"2020-02-28","close":313.35},{"date":"2020-03-02","close":331.66},{"date":"2020-03-03","close":323.97},{"date":"2020-03-04","close":336.57},{"date":"2020-03-05","close":323.44},{"date":"2020-03-06","close":321.65},{"date":"2020-03-09","close":301.98},{"date":"2020-03-10","close":299.14},{"date":"2020-03-11","close":288.42},{"date":"2020-03-12","close":274.71},{"date":"2020-03-13","close":287.13},{"date":"2020-03-16","close":264.83},{"date":"2020-03-17","close":286.32},{"date":"2020-03-18","close":265.86},{"date":"2020-03-19","close":264.15},{"date":"2020-03-20","close":260.76},{"date":"2020-03-23","close":265.66},{"date":"2020-03-24","close":270.98},{"date":"2020-03-25","close":262.14},{"date":"2020-03-26","close":289.08},{"date":"2020-03-27","close":282.83},{"date":"2020-03-30","close":300.81},{"date":"2020-03-31","close":296.56},{"date":"2020-04-01","close":291.58},{"date":"2020-04-02","close":280.34},{"date":"2020-04-03","close":284.82},{"date":"2020-04-06","close":299.85},{"date":"2020-04-07","close":294.03},{"date":"2020-04-08","close":308.93},{"date":"2020-04-09","close":311.99},{"date":"2020-04-13","close":306.03},{"date":"2020-04-14","close":327.13},{"date":"2020-04-15","close":323.45},{"date":"2020-04-16","close":326.5},{"date":"2020-04-17","close":326.72},{"date":"2020-04-20","close":328.05},{"date":"2020-04-21","close":312.9},{"date":"2020-04-22","close":318.22},{"date":"2020-04-23","close":319.36},{"date":"2020-04-24","close":314.71},{"date":"2020-04-27","close":320.94},{"date":"2020-04-28","close":312.01},{"date":"2020-04-29","close":320.99},{"date":"2020-04-30","close":320.69},{"date":"2020-05-01","close":314.78},{"date":"2020-05-04","close":314.74},{"date":"2020-05-05","close":322.56},{"date":"2020-05-06","close":326.36},{"date":"2020-05-07","close":332.59},{"date":"2020-05-08","close":330.23},{"date":"2020-05-11","close":335.61},{"date":"2020-05-12","close":331.9},{"date":"2020-05-13","close":331.74},{"date":"2020-05-14","close":334.04},{"date":"2020-05-15","close":354.75},{"date":"2020-05-18","close":352.08},{"date":"2020-05-19","close":352.85},{"date":"2020-05-20","close":361.63},{"date":"2020-05-21","close":354.43},{"date":"2020-05-22","close":360.05},{"date":"2020-05-26","close":352.78},{"date":"2020-05-27","close":365.0},{"date":"2020-05-28","close":370.45},{"date":"2020-05-29","close":375.31},{"date":"2020-06-01","close":375.85},{"date":"2020-06-02","close":382.66},{"date":"2020-06-03","close":378.15},{"date":"2020-06-04","close":371.58},{"date":"2020-06-05","close":358.43},{"date":"2020-06-08","close":358.17},{"date":"2020-06-09","close":355.61},{"date":"2020-06-10","close":363.83},{"date":"2020-06-11","close":351.9},{"date":"2020-06-12","close":342.71},{"date":"2020-06-15","close":341.08},{"date":"2020-06-16","close":342.8},{"date":"2020-06-17","close":339.05},{"date":"2020-06-18","close":342.55},{"date":"2020-06-19","close":333.21},{"date":"2020-06-22","close":338.3},{"date":"2020-06-23","close":334.47},{"date":"2020-06-24","close":338.47},{"date":"2020-06-25","close":340.32},{"date":"2020-06-26","close":340.79},{"date":"2020-06-29","close":339.86},{"date":"2020-06-30","close":346.88},{"date":"2020-07-01","close":350.32},{"date":"2020-07-02","close":355.22},{"date":"2020-07-06","close":352.47},{"date":"2020-07-07","close":352.52},{"date":"2020-07-08","close":355.04},{"date":"2020-07-09","close":361.29},{"date":"2020-07-10","close":359.73},{"date":"2020-07-13","close":344.97},{"date":"2020-07-14","close":347.57},{"date":"2020-07-15","close":351.22},{"date":"2020-07-16","close":351.32},{"date":"2020-07-17","close":355.8},{"date":"2020-07-20","close":370.4},{"date":"2020-07-21","close":369.0},{"date":"2020-07-22","close":367.86},{"date":"2020-07-23","close":363.46},{"date":"2020-07-24","close":357.19},{"date":"2020-07-27","close":359.09},{"date":"2020-07-28","close":347.26},{"date":"2020-07-29","close":350.77},{"date":"2020-07-30","close":350.04},{"date":"2020-07-31","close":357.25},{"date":"2020-08-03","close":363.97},{"date":"2020-08-04","close":365.94},{"date":"2020-08-05","close":365.59},{"date":"2020-08-06","close":364.11},{"date":"2020-08-07","close":356.88},{"date":"2020-08-10","close":336.37},{"date":"2020-08-11","close":326.94},{"date":"2020-08-12","close":328.76},{"date":"2020-08-13","close":338.3},{"date":"2020-08-14","close":335.57},{"date":"2020-08-17","close":340.81},{"date":"2020-08-18","close":340.04},{"date":"2020-08-19","close":338.18},{"date":"2020-08-20","close":339.5},{"date":"2020-08-21","close":339.91},{"date":"2020-08-24","close":340.02},{"date":"2020-08-25","close":342.23},{"date":"2020-08-26","close":343.83},{"date":"2020-08-27","close":340.38},{"date":"2020-08-28","close":337.63},{"date":"2020-08-31","close":345.31},{"date":"2020-09-01","close":347.62},{"date":"2020-09-02","close":349.78},{"date":"2020-09-03","close":340.33},{"date":"2020-09-04","close":329.81},{"date":"2020-09-08","close":325.41},{"date":"2020-09-09","close":329.63},{"date":"2020-09-10","close":326.4},{"date":"2020-09-11","close":325.33},{"date":"2020-09-14","close":330.05},{"date":"2020-09-15","close":336.13},{"date":"2020-09-16","close":331.08},{"date":"2020-09-17","close":333.68},{"date":"2020-09-18","close":332.51},{"date":"2020-09-21","close":328.96},{"date":"2020-09-22","close":344.03},{"date":"2020-09-23","close":338.8},{"date":"2020-09-24","close":334.24},{"date":"2020-09-25","close":345.46},{"date":"2020-09-28","close":346.69},{"date":"2020-09-29","close":346.52},{"date":"2020-09-30","close":348.56},{"date":"2020-10-01","close":357.26},{"date":"2020-10-02","close":350.72},{"date":"2020-10-05","close":357.17},{"date":"2020-10-06","close":363.94},{"date":"2020-10-07","close":375.76},{"date":"2020-10-08","close":378.43},{"date":"2020-10-09","close":389.28},{"date":"2020-10-12","close":394.75},{"date":"2020-10-13","close":393.01},{"date":"2020-10-14","close":393.51},{"date":"2020-10-15","close":396.7},{"date":"2020-10-16","close":398.52},{"date":"2020-10-19","close":394.14},{"date":"2020-10-20","close":396.25},{"date":"2020-10-21","close":396.88},{"date":"2020-10-22","close":399.01},{"date":"2020-10-23","close":404.4},{"date":"2020-10-26","close":398.94},{"date":"2020-10-27","close":397.06},{"date":"2020-10-28","close":386.31},{"date":"2020-10-29","close":388.67},{"date":"2020-10-30","close":384.38},{"date":"2020-11-02","close":387.44},{"date":"2020-11-03","close":395.26},{"date":"2020-11-04","close":405.98},{"date":"2020-11-05","close":409.9},{"date":"2020-11-06","close":414.45},{"date":"2020-11-09","close":420.42},{"date":"2020-11-10","close":414.94},{"date":"2020-11-11","close":422.91},{"date":"2020-11-12","close":414.18},{"date":"2020-11-13","close":416.15},{"date":"2020-11-16","close":414.12},{"date":"2020-11-17","close":413.67},{"date":"2020-11-18","close":408.94},{"date":"2020-11-19","close":414.38},{"date":"2020-11-20","close":414.47},{"date":"2020-11-23","close":413.52},{"date":"2020-11-24","close":410.85},{"date":"2020-11-25","close":414.89},{"date":"2020-11-27","close":426.11},{"date":"2020-11-30","close":427.6},{"date":"2020-12-01","close":432.12},{"date":"2020-12-02","close":418.17},{"date":"2020-12-03","close":417.53},{"date":"2020-12-04","close":420.44},{"date":"2020-12-07","close":436.75},{"date":"2020-12-08","close":447.44},{"date":"2020-12-09","close":444.7},{"date":"2020-12-10","close":449.59},{"date":"2020-12-11","close":450.8},{"date":"2020-12-14","close":446.49},{"date":"2020-12-15","close":452.34},{"date":"2020-12-16","close":461.86},{"date":"2020-12-17","close":455.28},{"date":"2020-12-18","close":448.81},{"date":"2020-12-21","close":433.99},{"date":"2020-12-22","close":438.52},{"date":"2020-12-23","close":432.99},{"date":"2020-12-24","close":434.26},{"date":"2020-12-28","close":431.93},{"date":"2020-12-29","close":429.37},{"date":"2020-12-30","close":428.93},{"date":"2020-12-31","close":436.52},{"date":"2021-01-04","close":431.61},{"date":"2021-01-05","close":432.24},{"date":"2021-01-06","close":433.73},{"date":"2021-01-07","close":437.67},{"date":"2021-01-08","close":436.39},{"date":"2021-01-11","close":429.65},{"date":"2021-01-12","close":424.67},{"date":"2021-01-13","close":421.99},{"date":"2021-01-14","close":419.22},{"date":"2021-01-15","close":422.32},{"date":"2021-01-19","close":423.61},{"date":"2021-01-20","close":430.18},{"date":"2021-01-21","close":426.71},{"date":"2021-01-22","close":424.4},{"date":"2021-01-25","close":429.0},{"date":"2021-01-26","close":428.42},{"date":"2021-01-27","close":431.42},{"date":"2021-01-28","close":430.0},{"date":"2021-01-29","close":422.79},{"date":"2021-02-01","close":426.78},{"date":"2021-02-02","close":429.66},{"date":"2021-02-03","close":427.56},{"date":"2021-02-04","close":424.9},{"date":"2021-02-05","close":422.12},{"date":"2021-02-08","close":427.42},{"date":"2021-02-09","close":423.12},{"date":"2021-02-10","close":450.62},{"date":"2021-02-11","close":466.05},{"date":"2021-02-12","close":474.79},{"date":"2021-02-16","close":471.73},{"date":"2021-02-17","close":469.04},{"date":"2021-02-18","close":470.99},{"date":"2021-02-19","close":473.88},{"date":"2021-02-22","close":459.62},{"date":"2021-02-23","close":462.12},{"date":"2021-02-24","close":473.19},{"date":"2021-02-25","close":461.31},{"date":"2021-02-26","close":463.42},{"date":"2021-03-01","close":477.05},{"date":"2021-03-02","close":464.45},{"date":"2021-03-03","close":439.2},{"date":"2021-03-04","close":379.56},{"date":"2021-03-05","close":401.06},{"date":"2021-03-08","close":398.28},{"date":"2021-03-09","close":403.35},{"date":"2021-03-10","close":400.82},{"date":"2021-03-11","close":411.87},{"date":"2021-03-12","close":411.82},{"date":"2021-03-15","close":425.02},{"date":"2021-03-16","close":424.72},{"date":"2021-03-17","close":423.37},{"date":"2021-03-18","close":417.98},{"date":"2021-03-19","close":420.04},{"date":"2021-03-22","close":420.7},{"date":"2021-03-23","close":420.61},{"date":"2021-03-24","close":411.33},{"date":"2021-03-25","close":411.72},{"date":"2021-03-26","close":419.48},{"date":"2021-03-29","close":417.87},{"date":"2021-03-30","close":414.21},{"date":"2021-03-31","close":424.53},{"date":"2021-04-01","close":431.82},{"date":"2021-04-05","close":437.15},{"date":"2021-04-06","close":435.26},{"date":"2021-04-07","close":432.07},{"date":"2021-04-08","close":437.01},{"date":"2021-04-09","close":442.67},{"date":"2021-04-12","close":437.11},{"date":"2021-04-13","close":444.66},{"date":"2021-04-14","close":443.26},{"date":"2021-04-15","close":449.43},{"date":"2021-04-16","close":448.2},{"date":"2021-04-19","close":445.96},{"date":"2021-04-20","close":446.14},{"date":"2021-04-21","close":451.99},{"date":"2021-04-22","close":451.35},{"date":"2021-04-23","close":451.5},{"date":"2021-04-26","close":454.88},{"date":"2021-04-27","close":447.14},{"date":"2021-04-28","close":440.8},{"date":"2021-04-29","close":426.59},{"date":"2021-04-30","close":424.86},{"date":"2021-05-03","close":428.65},{"date":"2021-05-04","close":415.03},{"date":"2021-05-05","close":400.98},{"date":"2021-05-06","close":403.02},{"date":"2021-05-07","close":399.87},{"date":"2021-05-10","close":392.22},{"date":"2021-05-11","close":394.02},{"date":"2021-05-12","close":388.0},{"date":"2021-05-13","close":387.29},{"date":"2021-05-14","close":398.95},{"date":"2021-05-17","close":391.74},{"date":"2021-05-18","close":396.59},{"date":"2021-05-19","close":395.7},{"date":"2021-05-20","close":403.52},{"date":"2021-05-21","close":401.88},{"date":"2021-05-24","close":403.83},{"date":"2021-05-25","close":404.12},{"date":"2021-05-26","close":405.07},{"date":"2021-05-27","close":408.06},{"date":"2021-05-28","close":403.16},{"date":"2021-06-01","close":402.0},{"date":"2021-06-02","close":400.99},{"date":"2021-06-03","close":395.29},{"date":"2021-06-04","close":403.22},{"date":"2021-06-07","close":407.55},{"date":"2021-06-08","close":413.17},{"date":"2021-06-09","close":416.31},{"date":"2021-06-10","close":424.52},{"date":"2021-06-11","close":430.79},{"date":"2021-06-14","close":437.05},{"date":"2021-06-15","close":428.75},{"date":"2021-06-16","close":430.98},{"date":"2021-06-17","close":443.26},{"date":"2021-06-18","close":440.21},{"date":"2021-06-21","close":446.25},{"date":"2021-06-22","close":445.35},{"date":"2021-06-23","close":443.45},{"date":"2021-06-24","close":446.05},{"date":"2021-06-25","close":453.3},{"date":"2021-06-28","close":453.06},{"date":"2021-06-29","close":455.73},{"date":"2021-06-30","close":452.37},{"date":"2021-07-01","close":459.14},{"date":"2021-07-02","close":464.43},{"date":"2021-07-06","close":471.46},{"date":"2021-07-07","close":473.9},{"date":"2021-07-08","close":474.18},{"date":"2021-07-09","close":478.84},{"date":"2021-07-12","close":477.26},{"date":"2021-07-13","close":476.9},{"date":"2021-07-14","close":473.54},{"date":"2021-07-15","close":475.5},{"date":"2021-07-16","close":473.43},{"date":"2021-07-19","close":481.94},{"date":"2021-07-20","close":487.29},{"date":"2021-07-21","close":485.68},{"date":"2021-07-22","close":493.81},{"date":"2021-07-23","close":497.85},{"date":"2021-07-26","close":494.39},{"date":"2021-07-27","close":492.75},{"date":"2021-07-28","close":495.67},{"date":"2021-07-29","close":491.37},{"date":"2021-07-30","close":492.64},{"date":"2021-08-02","close":491.74},{"date":"2021-08-03","close":490.84},{"date":"2021-08-04","close":489.22},{"date":"2021-08-05","close":493.99},{"date":"2021-08-06","close":494.01},{"date":"2021-08-09","close":488.22},{"date":"2021-08-10","close":477.35},{"date":"2021-08-11","close":476.07},{"date":"2021-08-12","close":477.05},{"date":"2021-08-13","close":477.78},{"date":"2021-08-16","close":476.47},{"date":"2021-08-17","close":472.24},{"date":"2021-08-18","close":465.34},{"date":"2021-08-19","close":470.46},{"date":"2021-08-20","close":472.68},{"date":"2021-08-23","close":474.48},{"date":"2021-08-24","close":471.56},{"date":"2021-08-25","close":475.81},{"date":"2021-08-26","close":474.63},{"date":"2021-08-27","close":476.17},{"date":"2021-08-30","close":477.28},{"date":"2021-08-31","close":485.7},{"date":"2021-09-01","close":487.38},{"date":"2021-09-02","close":486.46},{"date":"2021-09-03","close":488.1},{"date":"2021-09-07","close":483.77},{"date":"2021-09-08","close":482.81},{"date":"2021-09-09","close":477.49},{"date":"2021-09-10","close":471.68},{"date":"2021-09-13","close":465.79},{"date":"2021-09-14","close":467.97},{"date":"2021-09-15","close":466.41},{"date":"2021-09-16","close":467.76},{"date":"2021-09-17","close":467.56},{"date":"2021-09-20","close":460.08},{"date":"2021-09-21","close":462.06},{"date":"2021-09-22","close":467.91},{"date":"2021-09-23","close":482.43},{"date":"2021-09-24","close":482.51},{"date":"2021-09-27","close":468.26},{"date":"2021-09-28","close":453.1},{"date":"2021-09-29","close":454.98},{"date":"2021-09-30","close":458.65},{"date":"2021-10-01","close":464.33},{"date":"2021-10-04","close":456.01},{"date":"2021-10-05","close":459.01},{"date":"2021-10-06","close":464.43},{"date":"2021-10-07","close":470.69},{"date":"2021-10-08","close":475.91},{"date":"2021-10-11","close":475.81},{"date":"2021-10-12","close":479.12},{"date":"2021-10-13","close":486.99},{"date":"2021-10-14","close":499.41},{"date":"2021-10-15","close":503.58},{"date":"2021-10-18","close":505.35},{"date":"2021-10-19","close":506.07},{"date":"2021-10-20","close":511.9},{"date":"2021-10-21","close":516.7},{"date":"2021-10-22","close":527.79},{"date":"2021-10-25","close":532.41},{"date":"2021-10-26","close":529.79},{"date":"2021-10-27","close":525.36},{"date":"2021-10-28","close":536.86},{"date":"2021-10-29","close":543.22},{"date":"2021-11-01","close":541.07},{"date":"2021-11-02","close":541.89},{"date":"2021-11-03","close":544.9},{"date":"2021-11-04","close":539.64},{"date":"2021-11-05","close":533.1},{"date":"2021-11-08","close":541.76},{"date":"2021-11-09","close":541.77},{"date":"2021-11-10","close":534.13},{"date":"2021-11-11","close":543.86},{"date":"2021-11-12","close":550.19},{"date":"2021-11-15","close":551.28},{"date":"2021-11-16","close":552.14},{"date":"2021-11-17","close":542.04},{"date":"2021-11-18","close":540.99},{"date":"2021-11-19","close":547.88},{"date":"2021-11-22","close":539.99},{"date":"2021-11-23","close":517.72},{"date":"2021-11-24","close":514.53},{"date":"2021-11-26","close":501.43},{"date":"2021-11-29","close":521.28},{"date":"2021-11-30","close":518.98},{"date":"2021-12-01","close":501.87},{"date":"2021-12-02","close":518.15},{"date":"2021-12-03","close":501.55},{"date":"2021-12-06","close":507.73},{"date":"2021-12-07","close":524.06},{"date":"2021-12-08","close":529.97},{"date":"2021-12-09","close":513.22},{"date":"2021-12-10","close":515.08},{"date":"2021-12-13","close":515.01},{"date":"2021-12-14","close":505.82},{"date":"2021-12-15","close":519.64},{"date":"2021-12-16","close":503.41},{"date":"2021-12-17","close":501.67},{"date":"2021-12-20","close":500.04},{"date":"2021-12-21","close":519.36},{"date":"2021-12-22","close":525.78},{"date":"2021-12-23","close":523.11},{"date":"2021-12-27","close":532.6},{"date":"2021-12-28","close":531.19},{"date":"2021-12-29","close":534.63},{"date":"2021-12-30","close":538.12},{"date":"2021-12-31","close":537.95},{"date":"2022-01-03","close":523.85},{"date":"2022-01-04","close":520.48},{"date":"2022-01-05","close":492.59},{"date":"2022-01-06","close":493.6},{"date":"2022-01-07","close":483.59},{"date":"2022-01-10","close":486.41},{"date":"2022-01-11","close":505.0},{"date":"2022-01-12","close":504.11},{"date":"2022-01-13","close":480.42},{"date":"2022-01-14","close":480.52},{"date":"2022-01-18","close":465.94},{"date":"2022-01-19","close":466.74},{"date":"2022-01-20","close":458.68},{"date":"2022-01-21","close":454.53},{"date":"2022-01-24","close":466.82},{"date":"2022-01-25","close":446.14},{"date":"2022-01-26","close":437.23},{"date":"2022-01-27","close":433.2},{"date":"2022-01-28","close":450.52},{"date":"2022-01-31","close":473.8},{"date":"2022-02-01","close":475.35},{"date":"2022-02-02","close":470.71},{"date":"2022-02-03","close":461.39},{"date":"2022-02-04","close":470.75},{"date":"2022-02-07","close":471.75},{"date":"2022-02-08","close":472.04},{"date":"2022-02-09","close":491.07},{"date":"2022-02-10","close":483.21},{"date":"2022-02-11","close":467.67},{"date":"2022-02-14","close":467.28},{"date":"2022-02-15","close":477.13},{"date":"2022-02-16","close":469.74},{"date":"2022-02-17","close":428.62},{"date":"2022-02-18","close":411.28},{"date":"2022-02-22","close":408.33},{"date":"2022-02-23","close":397.39},{"date":"2022-02-24","close":425.29},{"date":"2022-02-25","close":429.92},{"date":"2022-02-28","close":428.26},{"date":"2022-03-01","close":422.33},{"date":"2022-03-02","close":427.41},{"date":"2022-03-03","close":420.47},{"date":"2022-03-04","close":416.68},{"date":"2022-03-07","close":408.23},{"date":"2022-03-08","close":404.14},{"date":"2022-03-09","close":418.65},{"date":"2022-03-10","close":408.13},{"date":"2022-03-11","close":398.31},{"date":"2022-03-14","close":391.52},{"date":"2022-03-15","close":403.33},{"date":"2022-03-16","close":415.07},{"date":"2022-03-17","close":423.79},{"date":"2022-03-18","close":435.99},{"date":"2022-03-21","close":435.56},{"date":"2022-03-22","close":441.33},{"date":"2022-03-23","close":428.02},{"date":"2022-03-24","close":436.6},{"date":"2022-03-25","close":429.52},{"date":"2022-03-28","close":438.3},{"date":"2022-03-29","close":451.63},{"date":"2022-03-30","close":444.0},{"date":"2022-03-31","close":444.89},{"date":"2022-04-01","close":443.94},{"date":"2022-04-04","close":444.26},{"date":"2022-04-05","close":438.75},{"date":"2022-04-06","close":430.34},{"date":"2022-04-07","close":437.88},{"date":"2022-04-08","close":425.76},{"date":"2022-04-11","close":414.16},{"date":"2022-04-12","close":412.23},{"date":"2022-04-13","close":418.34},{"date":"2022-04-14","close":404.83},{"date":"2022-04-18","close":397.1},{"date":"2022-04-19","close":410.79},{"date":"2022-04-20","close":406.55},{"date":"2022-04-21","close":396.85},{"date":"2022-04-22","close":385.4},{"date":"2022-04-25","close":396.45},{"date":"2022-04-26","close":375.04},{"date":"2022-04-27","close":370.5},{"date":"2022-04-28","close":403.66},{"date":"2022-04-29","close":394.71},{"date":"2022-05-02","close":394.61},{"date":"2022-05-03","close":387.3},{"date":"2022-05-04","close":393.49},{"date":"2022-05-05","close":380.21},{"date":"2022-05-06","close":363.91},{"date":"2022-05-09","close":354.2},{"date":"2022-05-10","close":354.66},{"date":"2022-05-11","close":340.48},{"date":"2022-05-12","close":345.2},{"date":"2022-05-13","close":358.36},{"date":"2022-05-16","close":345.42},{"date":"2022-05-17","close":347.07},{"date":"2022-05-18","close":331.13},{"date":"2022-05-19","close":340.29},{"date":"2022-05-20","close":341.73},{"date":"2022-05-23","close":343.37},{"date":"2022-05-24","close":333.88},{"date":"2022-05-25","close":342.21},{"date":"2022-05-26","close":351.39},{"date":"2022-05-27","close":362.48},{"date":"2022-05-31","close":355.82},{"date":"2022-06-01","close":345.87},{"date":"2022-06-02","close":361.09},{"date":"2022-06-03","close":356.85},{"date":"2022-06-06","close":356.42},{"date":"2022-06-07","close":363.58},{"date":"2022-06-08","close":363.45},{"date":"2022-06-09","close":351.61},{"date":"2022-06-10","close":337.52},{"date":"2022-06-13","close":315.92},{"date":"2022-06-14","close":310.58},{"date":"2022-06-15","close":318.27},{"date":"2022-06-16","close":303.39},{"date":"2022-06-17","close":310.7},{"date":"2022-06-21","close":311.83},{"date":"2022-06-22","close":315.11},{"date":"2022-06-23","close":327.26},{"date":"2022-06-24","close":345.33},{"date":"2022-06-27","close":341.7},{"date":"2022-06-28","close":334.2},{"date":"2022-06-29","close":335.33},{"date":"2022-06-30","close":332.48},{"date":"2022-07-01","close":333.88},{"date":"2022-07-05","close":340.13},{"date":"2022-07-06","close":338.67},{"date":"2022-07-07","close":347.13},{"date":"2022-07-08","close":346.49},{"date":"2022-07-11","close":340.83},{"date":"2022-07-12","close":324.19},{"date":"2022-07-13","close":320.83},{"date":"2022-07-14","close":328.45},{"date":"2022-07-15","close":339.12},{"date":"2022-07-18","close":340.18},{"date":"2022-07-19","close":353.8},{"date":"2022-07-20","close":365.96},{"date":"2022-07-21","close":370.97},{"date":"2022-07-22","close":367.31},{"date":"2022-07-25","close":365.51},{"date":"2022-07-26","close":358.87},{"date":"2022-07-27","close":374.34},{"date":"2022-07-28","close":398.35},{"date":"2022-07-29","close":399.0},{"date":"2022-08-01","close":401.28},{"date":"2022-08-02","close":401.27},{"date":"2022-08-03","close":411.74},{"date":"2022-08-04","close":415.19},{"date":"2022-08-05","close":418.92},{"date":"2022-08-08","close":414.07},{"date":"2022-08-09","close":406.47},{"date":"2022-08-10","close":415.56},{"date":"2022-08-11","close":407.22},{"date":"2022-08-12","close":409.34},{"date":"2022-08-15","close":415.43},{"date":"2022-08-16","close":410.85},{"date":"2022-08-17","close":404.45},{"date":"2022-08-18","close":405.81},{"date":"2022-08-19","close":397.3},{"date":"2022-08-22","close":389.85},{"date":"2022-08-23","close":387.28},{"date":"2022-08-24","close":387.33},{"date":"2022-08-25","close":394.75},{"date":"2022-08-26","close":378.26},{"date":"2022-08-29","close":375.96},{"date":"2022-08-30","close":373.9},{"date":"2022-08-31","close":371.51},{"date":"2022-09-01","close":366.99},{"date":"2022-09-02","close":363.67},{"date":"2022-09-06","close":363.59},{"date":"2022-09-07","close":373.71},{"date":"2022-09-08","close":380.24},{"date":"2022-09-09","close":385.19},{"date":"2022-09-12","close":386.86},{"date":"2022-09-13","close":364.56},{"date":"2022-09-14","close":368.54},{"date":"2022-09-15","close":362.76},{"date":"2022-09-16","close":360.98},{"date":"2022-09-19","close":362.2},{"date":"2022-09-20","close":353.86},{"date":"2022-09-21","close":351.3},{"date":"2022-09-22","close":342.49},{"date":"2022-09-23","close":341.12},{"date":"2022-09-26","close":342.75},{"date":"2022-09-27","close":341.75},{"date":"2022-09-28","close":347.08},{"date":"2022-09-29","close":347.7},{"date":"2022-09-30","close":347.5},{"date":"2022-10-03","close":349.2},{"date":"2022-10-04","close":362.89},{"date":"2022-10-05","close":367.27},{"date":"2022-10-06","close":366.0},{"date":"2022-10-07","close":352.95},{"date":"2022-10-10","close":343.54},{"date":"2022-10-11","close":329.76},{"date":"2022-10-12","close":328.15},{"date":"2022-10-13","close":324.75},{"date":"2022-10-14","close":315.83},{"date":"2022-10-17","close":326.25},{"date":"2022-10-18","close":339.39},{"date":"2022-10-19","close":336.37},{"date":"2022-10-20","close":334.56},{"date":"2022-10-21","close":335.95},{"date":"2022-10-24","close":337.98},{"date":"2022-10-25","close":346.06},{"date":"2022-10-26","close":343.42},{"date":"2022-10-27","close":333.53},{"date":"2022-10-28","close":330.5},{"date":"2022-10-31","close":323.33},{"date":"2022-11-01","close":314.24},{"date":"2022-11-02","close":296.56},{"date":"2022-11-03","close":292.63},{"date":"2022-11-04","close":287.93},{"date":"2022-11-07","close":289.47},{"date":"2022-11-08","close":296.14},{"date":"2022-11-09","close":292.02},{"date":"2022-11-10","close":309.71},{"date":"2022-11-11","close":324.61},{"date":"2022-11-14","close":320.35},{"date":"2022-11-15","close":337.2},{"date":"2022-11-16","close":335.64},{"date":"2022-11-17","close":320.55},{"date":"2022-11-18","close":313.45},{"date":"2022-11-21","close":321.82},{"date":"2022-11-22","close":326.93},{"date":"2022-11-23","close":333.04},{"date":"2022-11-25","close":330.88},{"date":"2022-11-28","close":326.73},{"date":"2022-11-29","close":324.15},{"date":"2022-11-30","close":342.74},{"date":"2022-12-01","close":352.23},{"date":"2022-12-02","close":342.22},{"date":"2022-12-05","close":323.51},{"date":"2022-12-06","close":314.07},{"date":"2022-12-07","close":308.83},{"date":"2022-12-08","close":318.44},{"date":"2022-12-09","close":323.08},{"date":"2022-12-12","close":325.21},{"date":"2022-12-13","close":334.91},{"date":"2022-12-14","close":334.61},{"date":"2022-12-15","close":322.82},{"date":"2022-12-16","close":320.3},{"date":"2022-12-19","close":320.05},{"date":"2022-12-20","close":319.25},{"date":"2022-12-21","close":329.62},{"date":"2022-12-22","close":321.83},{"date":"2022-12-23","close":320.12},{"date":"2022-12-27","close":320.85},{"date":"2022-12-28","close":314.91},{"date":"2022-12-29","close":325.47},{"date":"2022-12-30","close":322.41},{"date":"2023-01-03","close":319.33},{"date":"2023-01-04","close":320.68},{"date":"2023-01-05","close":306.52},{"date":"2023-01-06","close":310.91},{"date":"2023-01-09","close":318.99},{"date":"2023-01-10","close":313.07},{"date":"2023-01-11","close":318.09},{"date":"2023-01-12","close":316.56},{"date":"2023-01-13","close":316.76},{"date":"2023-01-17","close":319.12},{"date":"2023-01-18","close":305.13},{"date":"2023-01-19","close":305.34},{"date":"2023-01-20","close":316.0},{"date":"2023-01-23","close":324.9},{"date":"2023-01-24","close":319.0},{"date":"2023-01-25","close":318.15},{"date":"2023-01-26","close":320.88},{"date":"2023-01-27","close":327.47},{"date":"2023-01-30","close":317.35},{"date":"2023-01-31","close":322.77},{"date":"2023-02-01","close":336.46},{"date":"2023-02-02","close":345.29},{"date":"2023-02-03","close":332.57},{"date":"2023-02-06","close":327.5},{"date":"2023-02-07","close":336.28},{"date":"2023-02-08","close":326.09},{"date":"2023-02-09","close":327.03},{"date":"2023-02-10","close":322.54},{"date":"2023-02-13","close":325.92},{"date":"2023-02-14","close":326.19},{"date":"2023-02-15","close":332.77},{"date":"2023-02-16","close":339.09},{"date":"2023-02-17","close":343.6},{"date":"2023-02-21","close":333.26},{"date":"2023-02-22","close":334.59},{"date":"2023-02-23","close":339.6},{"date":"2023-02-24","close":327.05},{"date":"2023-02-27","close":324.64},{"date":"2023-02-28","close":321.25},{"date":"2023-03-01","close":320.1},{"date":"2023-03-02","close":321.15},{"date":"2023-03-03","close":330.23},{"date":"2023-03-06","close":320.24},{"date":"2023-03-07","close":318.26},{"date":"2023-03-08","close":326.7},{"date":"2023-03-09","close":318.34},{"date":"2023-03-10","close":309.8},{"date":"2023-03-13","close":322.06},{"date":"2023-03-14","close":325.07},{"date":"2023-03-15","close":328.11},{"date":"2023-03-16","close":331.42},{"date":"2023-03-17","close":326.61},{"date":"2023-03-20","close":327.1},{"date":"2023-03-21","close":329.57},{"date":"2023-03-22","close":320.71},{"date":"2023-03-23","close":322.55},{"date":"2023-03-24","close":329.48},{"date":"2023-03-27","close":332.25},{"date":"2023-03-28","close":330.99},{"date":"2023-03-29","close":341.05},{"date":"2023-03-30","close":344.1},{"date":"2023-03-31","close":354.64},{"date":"2023-04-03","close":354.01},{"date":"2023-04-04","close":359.22},{"date":"2023-04-05","close":347.72},{"date":"2023-04-06","close":352.8},{"date":"2023-04-10","close":351.95},{"date":"2023-04-11","close":357.48},{"date":"2023-04-12","close":359.01},{"date":"2023-04-13","close":363.46},{"date":"2023-04-14","close":364.37},{"date":"2023-04-17","close":362.6},{"date":"2023-04-18","close":375.0},{"date":"2023-04-19","close":377.97},{"date":"2023-04-20","close":375.06},{"date":"2023-04-21","close":373.39},{"date":"2023-04-24","close":372.03},{"date":"2023-04-25","close":364.01},{"date":"2023-04-26","close":367.08},{"date":"2023-04-27","close":386.2},{"date":"2023-04-28","close":379.03},{"date":"2023-05-01","close":381.82},{"date":"2023-05-02","close":379.16},{"date":"2023-05-03","close":382.31},{"date":"2023-05-04","close":385.59},{"date":"2023-05-05","close":389.74},{"date":"2023-05-08","close":387.28},{"date":"2023-05-09","close":387.84},{"date":"2023-05-10","close":394.01},{"date":"2023-05-11","close":388.62},{"date":"2023-05-12","close":390.68},{"date":"2023-05-15","close":393.73},{"date":"2023-05-16","close":386.87},{"date":"2023-05-17","close":395.13},{"date":"2023-05-18","close":399.77},{"date":"2023-05-19","close":394.04},{"date":"2023-05-22","close":397.97},{"date":"2023-05-23","close":390.11},{"date":"2023-05-24","close":385.09},{"date":"2023-05-25","close":387.28},{"date":"2023-05-26","close":393.6},{"date":"2023-05-30","close":397.25},{"date":"2023-05-31","close":396.96},{"date":"2023-06-01","close":398.98},{"date":"2023-06-02","close":397.69},{"date":"2023-06-05","close":398.22},{"date":"2023-06-06","close":394.08},{"date":"2023-06-07","close":388.32},{"date":"2023-06-08","close":389.47},{"date":"2023-06-09","close":388.67},{"date":"2023-06-12","close":393.52},{"date":"2023-06-13","close":389.87},{"date":"2023-06-14","close":392.1},{"date":"2023-06-15","close":394.6},{"date":"2023-06-16","close":393.8},{"date":"2023-06-20","close":391.66},{"date":"2023-06-21","close":392.19},{"date":"2023-06-22","close":399.25},{"date":"2023-06-23","close":396.93},{"date":"2023-06-26","close":402.05},{"date":"2023-06-27","close":407.74},{"date":"2023-06-28","close":408.89},{"date":"2023-06-29","close":411.73},{"date":"2023-06-30","close":416.47},{"date":"2023-07-03","close":412.31},{"date":"2023-07-05","close":412.32},{"date":"2023-07-06","close":410.48},{"date":"2023-07-07","close":406.48},{"date":"2023-07-10","close":413.12},{"date":"2023-07-11","close":412.96},{"date":"2023-07-12","close":417.33},{"date":"2023-07-13","close":420.65},{"date":"2023-07-14","close":410.98},{"date":"2023-07-17","close":421.75},{"date":"2023-07-18","close":422.13},{"date":"2023-07-19","close":417.64},{"date":"2023-07-20","close":404.14},{"date":"2023-07-21","close":403.33},{"date":"2023-07-24","close":402.7},{"date":"2023-07-25","close":408.08},{"date":"2023-07-26","close":408.42},{"date":"2023-07-27","close":383.39},{"date":"2023-07-28","close":390.67},{"date":"2023-07-31","close":396.63},{"date":"2023-08-01","close":398.28},{"date":"2023-08-02","close":388.13},{"date":"2023-08-03","close":382.61},{"date":"2023-08-04","close":381.92},{"date":"2023-08-07","close":383.08},{"date":"2023-08-08","close":377.59},{"date":"2023-08-09","close":378.66},{"date":"2023-08-10","close":388.47},{"date":"2023-08-11","close":387.56},{"date":"2023-08-14","close":387.79},{"date":"2023-08-15","close":380.25},{"date":"2023-08-16","close":377.09},{"date":"2023-08-17","close":373.6},{"date":"2023-08-18","close":372.17},{"date":"2023-08-21","close":375.05},{"date":"2023-08-22","close":375.6},{"date":"2023-08-23","close":380.32},{"date":"2023-08-24","close":375.12},{"date":"2023-08-25","close":378.79},{"date":"2023-08-28","close":384.25},{"date":"2023-08-29","close":391.59},{"date":"2023-08-30","close":397.96},{"date":"2023-08-31","close":398.43},{"date":"2023-09-01","close":396.66},{"date":"2023-09-05","close":392.13},{"date":"2023-09-06","close":390.64},{"date":"2023-09-07","close":390.91},{"date":"2023-09-08","close":392.17},{"date":"2023-09-11","close":387.67},{"date":"2023-09-12","close":382.31},{"date":"2023-09-13","close":378.61},{"date":"2023-09-14","close":381.42},{"date":"2023-09-15","close":375.38},{"date":"2023-09-18","close":390.16},{"date":"2023-09-19","close":392.65},{"date":"2023-09-20","close":392.53},{"date":"2023-09-21","close":384.27},{"date":"2023-09-22","close":388.58},{"date":"2023-09-25","close":389.04},{"date":"2023-09-26","close":380.84},{"date":"2023-09-27","close":385.31},{"date":"2023-09-28","close":389.58},{"date":"2023-09-29","close":386.14},{"date":"2023-10-02","close":382.36},{"date":"2023-10-03","close":380.84},{"date":"2023-10-04","close":384.58},{"date":"2023-10-05","close":381.8},{"date":"2023-10-06","close":388.24},{"date":"2023-10-09","close":392.95},{"date":"2023-10-10","close":392.0},{"date":"2023-10-11","close":392.42},{"date":"2023-10-12","close":387.06},{"date":"2023-10-13","close":375.16},{"date":"2023-10-16","close":383.98},{"date":"2023-10-17","close":387.57},{"date":"2023-10-18","close":379.4},{"date":"2023-10-19","close":377.0},{"date":"2023-10-20","close":367.71},{"date":"2023-10-23","close":366.78},{"date":"2023-10-24","close":374.16},{"date":"2023-10-25","close":366.64},{"date":"2023-10-26","close":365.28},{"date":"2023-10-27","close":363.6},{"date":"2023-10-30","close":367.77},{"date":"2023-10-31","close":372.9},{"date":"2023-11-01","close":370.7},{"date":"2023-11-02","close":405.75},{"date":"2023-11-03","close":416.25},{"date":"2023-11-06","close":412.72},{"date":"2023-11-07","close":411.62},{"date":"2023-11-08","close":415.69},{"date":"2023-11-09","close":413.28},{"date":"2023-11-10","close":418.7},{"date":"2023-11-13","close":416.38},{"date":"2023-11-14","close":419.55},{"date":"2023-11-15","close":417.67},{"date":"2023-11-16","close":417.68},{"date":"2023-11-17","close":411.34},{"date":"2023-11-20","close":411.99},{"date":"2023-11-21","close":411.04},{"date":"2023-11-22","close":411.87},{"date":"2023-11-24","close":410.12},{"date":"2023-11-27","close":411.27},{"date":"2023-11-28","close":407.15},{"date":"2023-11-29","close":407.31},{"date":"2023-11-30","close":408.84},{"date":"2023-12-01","close":413.73},{"date":"2023-12-04","close":412.94},{"date":"2023-12-05","close":410.87},{"date":"2023-12-06","close":404.25},{"date":"2023-12-07","close":402.14},{"date":"2023-12-08","close":403.07},{"date":"2023-12-11","close":403.91},{"date":"2023-12-12","close":407.69},{"date":"2023-12-13","close":412.46},{"date":"2023-12-14","close":410.2},{"date":"2023-12-15","close":410.42},{"date":"2023-12-18","close":418.47},{"date":"2023-12-19","close":414.59},{"date":"2023-12-20","close":409.03},{"date":"2023-12-21","close":412.49},{"date":"2023-12-22","close":415.0},{"date":"2023-12-26","close":416.41},{"date":"2023-12-27","close":415.6},{"date":"2023-12-28","close":418.29},{"date":"2023-12-29","close":418.12},{"date":"2024-01-02","close":408.2},{"date":"2024-01-03","close":406.9},{"date":"2024-01-04","close":401.39},{"date":"2024-01-05","close":400.82},{"date":"2024-01-08","close":414.42},{"date":"2024-01-09","close":412.67},{"date":"2024-01-10","close":418.4},{"date":"2024-01-11","close":425.27},{"date":"2024-01-12","close":429.0},{"date":"2024-01-16","close":417.21},{"date":"2024-01-17","close":419.54},{"date":"2024-01-18","close":424.16},{"date":"2024-01-19","close":430.33},{"date":"2024-01-22","close":440.12},{"date":"2024-01-23","close":444.0},{"date":"2024-01-24","close":439.29},{"date":"2024-01-25","close":429.25},{"date":"2024-01-26","close":430.62},{"date":"2024-01-29","close":436.41},{"date":"2024-01-30","close":432.06},{"date":"2024-01-31","close":422.75},{"date":"2024-02-01","close":429.68},{"date":"2024-02-02","close":430.86},{"date":"2024-02-05","close":427.39},{"date":"2024-02-06","close":430.52},{"date":"2024-02-07","close":435.88},{"date":"2024-02-08","close":435.15},{"date":"2024-02-09","close":440.99},{"date":"2024-02-12","close":434.85},{"date":"2024-02-13","close":431.7},{"date":"2024-02-14","close":440.13},{"date":"2024-02-15","close":441.11},{"date":"2024-02-16","close":440.98},{"date":"2024-02-20","close":435.38},{"date":"2024-02-21","close":432.71},{"date":"2024-02-22","close":436.6},{"date":"2024-02-23","close":437.48},{"date":"2024-02-26","close":441.19},{"date":"2024-02-27","close":436.39},{"date":"2024-02-28","close":438.71},{"date":"2024-02-29","close":437.14},{"date":"2024-03-01","close":440.9},{"date":"2024-03-04","close":438.14},{"date":"2024-03-05","close":417.18},{"date":"2024-03-06","close":419.86},{"date":"2024-03-07","close":422.07},{"date":"2024-03-08","close":420.48},{"date":"2024-03-11","close":428.82},{"date":"2024-03-12","close":427.96},{"date":"2024-03-13","close":421.15},{"date":"2024-03-14","close":418.28},{"date":"2024-03-15","close":416.31},{"date":"2024-03-18","close":416.33},{"date":"2024-03-19","close":424.4},{"date":"2024-03-20","close":420.62},{"date":"2024-03-21","close":421.08},{"date":"2024-03-22","close":419.29},{"date":"2024-03-25","close":420.25},{"date":"2024-03-26","close":418.09},{"date":"2024-03-27","close":420.6},{"date":"2024-03-28","close":425.01},{"date":"2024-04-01","close":416.69},{"date":"2024-04-02","close":413.87},{"date":"2024-04-03","close":415.04},{"date":"2024-04-04","close":414.77},{"date":"2024-04-05","close":415.18},{"date":"2024-04-08","close":418.2},{"date":"2024-04-09","close":423.2},{"date":"2024-04-10","close":411.85},{"date":"2024-04-11","close":412.86},{"date":"2024-04-12","close":413.36},{"date":"2024-04-15","close":400.68},{"date":"2024-04-16","close":399.22},{"date":"2024-04-17","close":402.84},{"date":"2024-04-18","close":402.95},{"date":"2024-04-19","close":403.35},{"date":"2024-04-22","close":411.41},{"date":"2024-04-23","close":418.44},{"date":"2024-04-24","close":419.0},{"date":"2024-04-25","close":458.07},{"date":"2024-04-26","close":460.74},{"date":"2024-04-29","close":465.2},{"date":"2024-04-30","close":461.55},{"date":"2024-05-01","close":458.53},{"date":"2024-05-02","close":464.46},{"date":"2024-05-03","close":469.0},{"date":"2024-05-06","close":476.02},{"date":"2024-05-07","close":481.38},{"date":"2024-05-08","close":481.02},{"date":"2024-05-09","close":481.84},{"date":"2024-05-10","close":484.76},{"date":"2024-05-13","close":481.1},{"date":"2024-05-14","close":484.85},{"date":"2024-05-15","close":489.14},{"date":"2024-05-16","close":487.97},{"date":"2024-05-17","close":489.14},{"date":"2024-05-20","close":493.92},{"date":"2024-05-21","close":495.98},{"date":"2024-05-22","close":497.51},{"date":"2024-05-23","close":491.13},{"date":"2024-05-24","close":492.05},{"date":"2024-05-28","close":479.13},{"date":"2024-05-29","close":475.4},{"date":"2024-05-30","close":477.38},{"date":"2024-05-31","close":480.36},{"date":"2024-06-03","close":474.19},{"date":"2024-06-04","close":479.1},{"date":"2024-06-05","close":483.83},{"date":"2024-06-06","close":481.42},{"date":"2024-06-07","close":481.84},{"date":"2024-06-10","close":477.02},{"date":"2024-06-11","close":481.97},{"date":"2024-06-12","close":478.58},{"date":"2024-06-13","close":474.49},{"date":"2024-06-14","close":471.79},{"date":"2024-06-17","close":467.27},{"date":"2024-06-18","close":472.9},{"date":"2024-06-20","close":479.04},{"date":"2024-06-21","close":489.14},{"date":"2024-06-24","close":491.57},{"date":"2024-06-25","close":488.24},{"date":"2024-06-26","close":488.63},{"date":"2024-06-27","close":493.81},{"date":"2024-06-28","close":502.78},{"date":"2024-07-01","close":499.52},{"date":"2024-07-02","close":509.0},{"date":"2024-07-03","close":508.56},{"date":"2024-07-05","close":513.42},{"date":"2024-07-08","close":511.48},{"date":"2024-07-09","close":508.86},{"date":"2024-07-10","close":511.88},{"date":"2024-07-11","close":514.31},{"date":"2024-07-12","close":523.08},{"date":"2024-07-15","close":520.91},{"date":"2024-07-16","close":528.92},{"date":"2024-07-17","close":528.03},{"date":"2024-07-18","close":525.91},{"date":"2024-07-19","close":524.33},{"date":"2024-07-22","close":529.09},{"date":"2024-07-23","close":526.37},{"date":"2024-07-24","close":515.8},{"date":"2024-07-25","close":564.34},{"date":"2024-07-26","close":590.65},{"date":"2024-07-29","close":576.99},{"date":"2024-07-30","close":574.55},{"date":"2024-07-31","close":568.11},{"date":"2024-08-01","close":569.71},{"date":"2024-08-02","close":575.81},{"date":"2024-08-05","close":569.01},{"date":"2024-08-06","close":570.63},{"date":"2024-08-07","close":568.48},{"date":"2024-08-08","close":579.52},{"date":"2024-08-09","close":575.23},{"date":"2024-08-12","close":579.76},{"date":"2024-08-13","close":579.28},{"date":"2024-08-14","close":581.18},{"date":"2024-08-15","close":582.01},{"date":"2024-08-16","close":584.17},{"date":"2024-08-19","close":579.58},{"date":"2024-08-20","close":576.63},{"date":"2024-08-21","close":581.19},{"date":"2024-08-22","close":572.68},{"date":"2024-08-23","close":571.73},{"date":"2024-08-26","close":571.68},{"date":"2024-08-27","close":578.59},{"date":"2024-08-28","close":581.05},{"date":"2024-08-29","close":587.63},{"date":"2024-08-30","close":587.87},{"date":"2024-09-03","close":578.72},{"date":"2024-09-04","close":586.66},{"date":"2024-09-05","close":583.86},{"date":"2024-09-06","close":581.16},{"date":"2024-09-09","close":588.99},{"date":"2024-09-10","close":595.46},{"date":"2024-09-11","close":586.41},{"date":"2024-09-12","close":583.17},{"date":"2024-09-13","close":581.96},{"date":"2024-09-16","close":585.73},{"date":"2024-09-17","close":579.39},{"date":"2024-09-18","close":579.49},{"date":"2024-09-19","close":580.25},{"date":"2024-09-20","close":577.8},{"date":"2024-09-23","close":583.74},{"date":"2024-09-24","close":585.15},{"date":"2024-09-25","close":580.04},{"date":"2024-09-26","close":579.07},{"date":"2024-09-27","close":577.52},{"date":"2024-09-30","close":583.72},{"date":"2024-10-01","close":578.64},{"date":"2024-10-02","close":584.11},{"date":"2024-10-03","close":581.55},{"date":"2024-10-04","close":579.45},{"date":"2024-10-07","close":581.57},{"date":"2024-10-08","close":593.9},{"date":"2024-10-09","close":591.56},{"date":"2024-10-10","close":586.47},{"date":"2024-10-11","close":594.41},{"date":"2024-10-14","close":599.69},{"date":"2024-10-15","close":601.05},{"date":"2024-10-16","close":589.97},{"date":"2024-10-17","close":588.23},{"date":"2024-10-18","close":588.43},{"date":"2024-10-21","close":586.77},{"date":"2024-10-22","close":585.86},{"date":"2024-10-23","close":582.22},{"date":"2024-10-24","close":611.67},{"date":"2024-10-25","close":605.86},{"date":"2024-10-28","close":605.39},{"date":"2024-10-29","close":613.48},{"date":"2024-10-30","close":614.8},{"date":"2024-10-31","close":605.59},{"date":"2024-11-01","close":602.75},{"date":"2024-11-04","close":600.61},{"date":"2024-11-05","close":606.35},{"date":"2024-11-06","close":603.2},{"date":"2024-11-07","close":615.35},{"date":"2024-11-08","close":623.22},{"date":"2024-11-11","close":613.23},{"date":"2024-11-12","close":619.12},{"date":"2024-11-13","close":616.87},{"date":"2024-11-14","close":614.28},{"date":"2024-11-15","close":597.1},{"date":"2024-11-18","close":601.19},{"date":"2024-11-19","close":599.68},{"date":"2024-11-20","close":601.14},{"date":"2024-11-21","close":597.21},{"date":"2024-11-22","close":609.09},{"date":"2024-11-25","close":624.19},{"date":"2024-11-26","close":635.19},{"date":"2024-11-27","close":630.44},{"date":"2024-11-29","close":629.17},{"date":"2024-12-02","close":625.58},{"date":"2024-12-03","close":622.85},{"date":"2024-12-04","close":635.69},{"date":"2024-12-05","close":630.73},{"date":"2024-12-06","close":623.15},{"date":"2024-12-09","close":621.77},{"date":"2024-12-10","close":617.44},{"date":"2024-12-11","close":625.02},{"date":"2024-12-12","close":628.24},{"date":"2024-12-13","close":611.65},{"date":"2024-12-16","close":614.36},{"date":"2024-12-17","close":607.94},{"date":"2024-12-18","close":591.18},{"date":"2024-12-19","close":593.6},{"date":"2024-12-20","close":605.42},{"date":"2024-12-23","close":594.4},{"date":"2024-12-24","close":599.26},{"date":"2024-12-26","close":592.84},{"date":"2024-12-27","close":587.1},{"date":"2024-12-30","close":579.04},{"date":"2024-12-31","close":576.64},{"date":"2025-01-02","close":574.67},{"date":"2025-01-03","close":584.17},{"date":"2025-01-06","close":575.84},{"date":"2025-01-07","close":563.54},{"date":"2025-01-08","close":575.22},{"date":"2025-01-10","close":559.7},{"date":"2025-01-13","close":562.01},{"date":"2025-01-14","close":570.27},{"date":"2025-01-15","close":571.88},{"date":"2025-01-16","close":575.43},{"date":"2025-01-17","close":569.33},{"date":"2025-01-21","close":584.55},{"date":"2025-01-22","close":586.03},{"date":"2025-01-23","close":593.47},{"date":"2025-01-24","close":591.93},{"date":"2025-01-27","close":607.38},{"date":"2025-01-28","close":619.85},{"date":"2025-01-29","close":607.41},{"date":"2025-01-30","close":598.89},{"date":"2025-01-31","close":601.64},{"date":"2025-02-03","close":603.01},{"date":"2025-02-04","close":608.08},{"date":"2025-02-05","close":616.0},{"date":"2025-02-06","close":615.85},{"date":"2025-02-07","close":606.24},{"date":"2025-02-10","close":611.83},{"date":"2025-02-11","close":609.47},{"date":"2025-02-12","close":610.27},{"date":"2025-02-13","close":646.74},{"date":"2025-02-14","close":641.7},{"date":"2025-02-18","close":639.99},{"date":"2025-02-19","close":644.68},{"date":"2025-02-20","close":630.09},{"date":"2025-02-21","close":615.21},{"date":"2025-02-24","close":613.57},{"date":"2025-02-25","close":615.83},{"date":"2025-02-26","close":616.47},{"date":"2025-02-27","close":605.41},{"date":"2025-02-28","close":608.43},{"date":"2025-03-03","close":606.39},{"date":"2025-03-04","close":617.3},{"date":"2025-03-05","close":625.14},{"date":"2025-03-06","close":606.94},{"date":"2025-03-07","close":588.01},{"date":"2025-03-10","close":571.26},{"date":"2025-03-11","close":565.22},{"date":"2025-03-12","close":568.7},{"date":"2025-03-13","close":553.41},{"date":"2025-03-14","close":563.38},{"date":"2025-03-17","close":574.57},{"date":"2025-03-18","close":574.67},{"date":"2025-03-19","close":578.05},{"date":"2025-03-20","close":568.97},{"date":"2025-03-21","close":566.39},{"date":"2025-03-24","close":574.39},{"date":"2025-03-25","close":580.3},{"date":"2025-03-26","close":577.33},{"date":"2025-03-27","close":578.4},{"date":"2025-03-28","close":579.66},{"date":"2025-03-31","close":581.39},{"date":"2025-04-01","close":584.53},{"date":"2025-04-02","close":581.81},{"date":"2025-04-03","close":569.68},{"date":"2025-04-04","close":538.24},{"date":"2025-04-07","close":535.03},{"date":"2025-04-08","close":521.68},{"date":"2025-04-09","close":564.98},{"date":"2025-04-10","close":557.59},{"date":"2025-04-11","close":568.54},{"date":"2025-04-14","close":571.81},{"date":"2025-04-15","close":578.43},{"date":"2025-04-16","close":569.29},{"date":"2025-04-17","close":570.2},{"date":"2025-04-21","close":555.53},{"date":"2025-04-22","close":563.84},{"date":"2025-04-23","close":569.27},{"date":"2025-04-24","close":530.5},{"date":"2025-04-25","close":524.64},{"date":"2025-04-28","close":521.72},{"date":"2025-04-29","close":534.15},{"date":"2025-04-30","close":543.3},{"date":"2025-05-01","close":539.6},{"date":"2025-05-02","close":550.0},{"date":"2025-05-05","close":549.34},{"date":"2025-05-06","close":552.67},{"date":"2025-05-07","close":557.71},{"date":"2025-05-08","close":562.81},{"date":"2025-05-09","close":560.25},{"date":"2025-05-12","close":565.19},{"date":"2025-05-13","close":567.8},{"date":"2025-05-14","close":562.0},{"date":"2025-05-15","close":572.73},{"date":"2025-05-16","close":576.9},{"date":"2025-05-19","close":574.09},{"date":"2025-05-20","close":574.23},{"date":"2025-05-21","close":566.82},{"date":"2025-05-22","close":567.42},{"date":"2025-05-23","close":566.02},{"date":"2025-05-27","close":576.11},{"date":"2025-05-28","close":573.64},{"date":"2025-05-29","close":571.68},{"date":"2025-05-30","close":576.99},{"date":"2025-06-02","close":564.72},{"date":"2025-06-03","close":574.01},{"date":"2025-06-04","close":577.98},{"date":"2025-06-05","close":573.79},{"date":"2025-06-06","close":576.22},{"date":"2025-06-09","close":580.17},{"date":"2025-06-10","close":586.53},{"date":"2025-06-11","close":584.04},{"date":"2025-06-12","close":587.74},{"date":"2025-06-13","close":579.72},{"date":"2025-06-16","close":589.13},{"date":"2025-06-17","close":580.56},{"date":"2025-06-18","close":568.67},{"date":"2025-06-20","close":569.77},{"date":"2025-06-23","close":580.07},{"date":"2025-06-24","close":588.63},{"date":"2025-06-25","close":581.24},{"date":"2025-06-26","close":577.2},{"date":"2025-06-27","close":581.1},{"date":"2025-06-30","close":592.84},{"date":"2025-07-01","close":590.05},{"date":"2025-07-02","close":583.08},{"date":"2025-07-03","close":590.04},{"date":"2025-07-07","close":589.69},{"date":"2025-07-08","close":585.05},{"date":"2025-07-09","close":578.98},{"date":"2025-07-10","close":559.9},{"date":"2025-07-11","close":551.8},{"date":"2025-07-14","close":562.48},{"date":"2025-07-15","close":553.48},{"date":"2025-07-16","close":558.67},{"date":"2025-07-17","close":561.26},{"date":"2025-07-18","close":564.36},{"date":"2025-07-21","close":560.03},{"date":"2025-07-22","close":564.98},{"date":"2025-07-23","close":560.62},{"date":"2025-07-24","close":559.92},{"date":"2025-07-25","close":556.46},{"date":"2025-07-28","close":556.46},{"date":"2025-07-29","close":552.5},{"date":"2025-07-30","close":554.67},{"date":"2025-07-31","close":584.56},{"date":"2025-08-01","close":581.65},{"date":"2025-08-04","close":602.99},{"date":"2025-08-05","close":608.68},{"date":"2025-08-06","close":611.76},{"date":"2025-08-07","close":600.19},{"date":"2025-08-08","close":594.35},{"date":"2025-08-11","close":584.2},{"date":"2025-08-12","close":563.94},{"date":"2025-08-13","close":580.3},{"date":"2025-08-14","close":573.24},{"date":"2025-08-15","close":572.03},{"date":"2025-08-18","close":567.82},{"date":"2025-08-19","close":570.26},{"date":"2025-08-20","close":567.95},{"date":"2025-08-21","close":566.67},{"date":"2025-08-22","close":561.14},{"date":"2025-08-25","close":554.96},{"date":"2025-08-26","close":547.18},{"date":"2025-08-27","close":560.81},{"date":"2025-08-28","close":556.28},{"date":"2025-08-29","close":562.88},{"date":"2025-09-02","close":552.49},{"date":"2025-09-03","close":553.83},{"date":"2025-09-04","close":554.23},{"date":"2025-09-05","close":559.96},{"date":"2025-09-08","close":566.1},{"date":"2025-09-09","close":558.41},{"date":"2025-09-10","close":545.91},{"date":"2025-09-11","close":553.99},{"date":"2025-09-12","close":544.99},{"date":"2025-09-15","close":539.46},{"date":"2025-09-16","close":534.67},{"date":"2025-09-17","close":536.38},{"date":"2025-09-18","close":530.05},{"date":"2025-09-19","close":534.32},{"date":"2025-09-22","close":536.16},{"date":"2025-09-23","close":528.39},{"date":"2025-09-24","close":522.89},{"date":"2025-09-25","close":522.22},{"date":"2025-09-26","close":529.72},{"date":"2025-09-29","close":529.23},{"date":"2025-09-30","close":523.16},{"date":"2025-10-01","close":500.74},{"date":"2025-10-02","close":498.19},{"date":"2025-10-03","close":502.74},{"date":"2025-10-06","close":496.23},{"date":"2025-10-07","close":485.73},{"date":"2025-10-08","close":517.57},{"date":"2025-10-09","close":506.46},{"date":"2025-10-10","close":504.21},{"date":"2025-10-13","close":506.53},{"date":"2025-10-14","close":506.28},{"date":"2025-10-15","close":502.05},{"date":"2025-10-16","close":496.54},{"date":"2025-10-17","close":505.6},{"date":"2025-10-20","close":510.25},{"date":"2025-10-21","close":518.69},{"date":"2025-10-22","close":513.05},{"date":"2025-10-23","close":516.25},{"date":"2025-10-24","close":508.66},{"date":"2025-10-27","close":509.06},{"date":"2025-10-28","close":510.68},{"date":"2025-10-29","close":478.0},{"date":"2025-10-30","close":478.08},{"date":"2025-10-31","close":476.26},{"date":"2025-11-03","close":467.02},{"date":"2025-11-04","close":469.71},{"date":"2025-11-05","close":460.81},{"date":"2025-11-06","close":465.01},{"date":"2025-11-07","close":463.43},{"date":"2025-11-10","close":464.48},{"date":"2025-11-11","close":470.0},{"date":"2025-11-12","close":466.62},{"date":"2025-11-13","close":466.37},{"date":"2025-11-14","close":467.64},{"date":"2025-11-17","close":463.05},{"date":"2025-11-18","close":466.25},{"date":"2025-11-19","close":465.77},{"date":"2025-11-20","close":466.0},{"date":"2025-11-21","close":472.77},{"date":"2025-11-24","close":453.04},{"date":"2025-11-25","close":470.69},{"date":"2025-11-26","close":465.96},{"date":"2025-11-28","close":469.62},{"date":"2025-12-01","close":465.55},{"date":"2025-12-02","close":461.53},{"date":"2025-12-03","close":461.84},{"date":"2025-12-04","close":466.63},{"date":"2025-12-05","close":469.33},{"date":"2025-12-08","close":460.2},{"date":"2025-12-09","close":453.36},{"date":"2025-12-10","close":455.78},{"date":"2025-12-11","close":453.73},{"date":"2025-12-12","close":455.64},{"date":"2025-12-15","close":447.0},{"date":"2025-12-16","close":450.11},{"date":"2025-12-17","close":451.26},{"date":"2025-12-18","close":455.42},{"date":"2025-12-19","close":457.9},{"date":"2025-12-22","close":464.97},{"date":"2025-12-23","close":462.25},{"date":"2025-12-24","close":461.32},{"date":"2025-12-26","close":461.06},{"date":"2025-12-29","close":460.72},{"date":"2025-12-30","close":458.13},{"date":"2025-12-31","close":453.95},{"date":"2026-01-02","close":435.83},{"date":"2026-01-05","close":441.1},{"date":"2026-01-06","close":443.66},{"date":"2026-01-07","close":448.23},{"date":"2026-01-08","close":453.4},{"date":"2026-01-09","close":448.37},{"date":"2026-01-12","close":446.46},{"date":"2026-01-13","close":443.14},{"date":"2026-01-14","close":452.0},{"date":"2026-01-15","close":446.15},{"date":"2026-01-16","close":440.01},{"date":"2026-01-20","close":428.47},{"date":"2026-01-21","close":434.33},{"date":"2026-01-22","close":440.58},{"date":"2026-01-23","close":434.76},{"date":"2026-01-26","close":439.82},{"date":"2026-01-27","close":426.16},{"date":"2026-01-28","close":419.12},{"date":"2026-01-29","close":380.0},{"date":"2026-01-30","close":369.4},{"date":"2026-02-02","close":362.88},{"date":"2026-02-03","close":332.05},{"date":"2026-02-04","close":343.24},{"date":"2026-02-05","close":340.86},{"date":"2026-02-06","close":348.35},{"date":"2026-02-09","close":355.24},{"date":"2026-02-10","close":360.51},{"date":"2026-02-11","close":339.25},{"date":"2026-02-12","close":287.04},{"date":"2026-02-13","close":303.94},{"date":"2026-02-17","close":312.48},{"date":"2026-02-18","close":317.24},{"date":"2026-02-19","close":319.55},{"date":"2026-02-20","close":317.01},{"date":"2026-02-23","close":317.43},{"date":"2026-02-24","close":323.78},{"date":"2026-02-25","close":335.11},{"date":"2026-02-26","close":353.11},{"date":"2026-02-27","close":354.69},{"date":"2026-03-02","close":354.62},{"date":"2026-03-03","close":367.22},{"date":"2026-03-04","close":368.16},{"date":"2026-03-05","close":365.87},{"date":"2026-03-06","close":374.59},{"date":"2026-03-09","close":367.35},{"date":"2026-03-10","close":354.24},{"date":"2026-03-11","close":348.32},{"date":"2026-03-12","close":345.52},{"date":"2026-03-13","close":349.79},{"date":"2026-03-16","close":348.63},{"date":"2026-03-17","close":348.45},{"date":"2026-03-18","close":343.95},{"date":"2026-03-19","close":350.07},{"date":"2026-03-20","close":350.2},{"date":"2026-03-23","close":349.09},{"date":"2026-03-24","close":338.27},{"date":"2026-03-25","close":331.47},{"date":"2026-03-26","close":341.07},{"date":"2026-03-27","close":334.03},{"date":"2026-03-30","close":341.15},{"date":"2026-03-31","close":342.38},{"date":"2026-04-01","close":333.49},{"date":"2026-04-02","close":338.03},{"date":"2026-04-06","close":337.2},{"date":"2026-04-07","close":333.7},{"date":"2026-04-08","close":327.88},{"date":"2026-04-09","close":323.68},{"date":"2026-04-10","close":317.3},{"date":"2026-04-13","close":320.85},{"date":"2026-04-14","close":322.31},{"date":"2026-04-15","close":337.61},{"date":"2026-04-16","close":339.84},{"date":"2026-04-17","close":342.61},{"date":"2026-04-20","close":345.93},{"date":"2026-04-21","close":341.46},{"date":"2026-04-22","close":346.38},{"date":"2026-04-23","close":335.74},{"date":"2026-04-24","close":342.03},{"date":"2026-04-27","close":337.58},{"date":"2026-04-28","close":340.46},{"date":"2026-04-29","close":356.01},{"date":"2026-04-30","close":341.14},{"date":"2026-05-01","close":335.5},{"date":"2026-05-04","close":327.25},{"date":"2026-05-05","close":327.82},{"date":"2026-05-06","close":320.65},{"date":"2026-05-07","close":331.08},{"date":"2026-05-08","close":324.58},{"date":"2026-05-11","close":312.27},{"date":"2026-05-12","close":309.65},{"date":"2026-05-13","close":298.59},{"date":"2026-05-14","close":299.08},{"date":"2026-05-15","close":311.89},{"date":"2026-05-18","close":320.79},{"date":"2026-05-19","close":322.74},{"date":"2026-05-20","close":317.26},{"date":"2026-05-21","close":308.74},{"date":"2026-05-22","close":313.25},{"date":"2026-05-26","close":307.39},{"date":"2026-05-27","close":302.55},{"date":"2026-05-28","close":306.04},{"date":"2026-05-29","close":313.15},{"date":"2026-06-01","close":329.83},{"date":"2026-06-02","close":313.56},{"date":"2026-06-03","close":303.77},{"date":"2026-06-04","close":308.15},{"date":"2026-06-05","close":312.07},{"date":"2026-06-08","close":303.77},{"date":"2026-06-09","close":308.92},{"date":"2026-06-10","close":302.81},{"date":"2026-06-11","close":295.48},{"date":"2026-06-12","close":298.84},{"date":"2026-06-15","close":289.84},{"date":"2026-06-16","close":298.27},{"date":"2026-06-17","close":287.71},{"date":"2026-06-18","close":278.91},{"date":"2026-06-22","close":275.27},{"date":"2026-06-23","close":279.14},{"date":"2026-06-24","close":286.03},{"date":"2026-06-25","close":281.09},{"date":"2026-06-26","close":294.4},{"date":"2026-06-29","close":290.75},{"date":"2026-06-30","close":292.46},{"date":"2026-07-01","close":301.67},{"date":"2026-07-02","close":318.1},{"date":"2026-07-06","close":319.01},{"date":"2026-07-07","close":321.45},{"date":"2026-07-08","close":314.29},{"date":"2026-07-09","close":311.01},{"date":"2026-07-10","close":309.48},{"date":"2026-07-13","close":314.22},{"date":"2026-07-14","close":301.29},{"date":"2026-07-15","close":303.52},{"date":"2026-07-16","close":316.23},{"date":"2026-07-17","close":319.51},{"date":"2026-07-20","close":317.96},{"date":"2026-07-21","close":299.74},{"date":"2026-07-22","close":284.32},{"date":"2026-07-23","close":288.16},{"date":"2026-07-24","close":297.15},{"date":"2026-07-27","close":315.88},{"date":"2026-07-28","close":333.35},{"date":"2026-07-29","close":333.5},{"date":"2026-07-30","close":323.31},{"date":"2026-07-31","close":309.6},{"date":"2026-08-03","close":305.54},{"date":"2026-08-04","close":313.33},{"date":"2026-08-05","close":306.58},{"date":"2026-08-06","close":306.33},{"date":"2026-08-07","close":312.45},{"date":"2026-08-10","close":318.63},{"date":"2026-08-11","close":322.93},{"date":"2026-08-12","close":317.64},{"date":"2026-08-13","close":328.95},{"date":"2026-08-14","close":328.64},{"date":"2026-08-17","close":320.48},{"date":"2026-08-18","close":332.21},{"date":"2026-08-19","close":346.88},{"date":"2026-08-20","close":348.14},{"date":"2026-08-21","close":350.73},{"date":"2026-08-24","close":355.79},{"date":"2026-08-25","close":350.06},{"date":"2026-08-26","close":352.65},{"date":"2026-08-27","close":369.88},{"date":"2026-08-28","close":377.94},{"date":"2026-08-31","close":372.22},{"date":"2026-09-01","close":376.43},{"date":"2026-09-02","close":374.88},{"date":"2026-09-03","close":379.27},{"date":"2026-09-04","close":364.03},{"date":"2026-09-08","close":347.82},{"date":"2026-09-09","close":342.68},{"date":"2026-09-10","close":335.48},{"date":"2026-09-11","close":336.67},{"date":"2026-09-14","close":359.54},{"date":"2026-09-15","close":353.13},{"date":"2026-09-16","close":346.44},{"date":"2026-09-17","close":341.57},{"date":"2026-09-18","close":337.5},{"date":"2026-09-21","close":332.46},{"date":"2026-09-22","close":331.05},{"date":"2026-09-23","close":332.53},{"date":"2026-09-24","close":326.85},{"date":"2026-09-25","close":325.57},{"date":"2026-09-28","close":324.02},{"date":"2026-09-29","close":316.26},{"date":"2026-09-30","close":318.6},{"date":"2026-10-01","close":330.18},{"date":"2026-10-02","close":322.81},{"date":"2026-10-05","close":328.32},{"date":"2026-10-06","close":330.91},{"date":"2026-10-07","close":332.34},{"date":"2026-10-08","close":331.15},{"date":"2026-10-09","close":329.55},{"date":"2026-10-12","close":339.94},{"date":"2026-10-13","close":346.9},{"date":"2026-10-14","close":350.11},{"date":"2026-10-15","close":363.62},{"date":"2026-10-16","close":360.87},{"date":"2026-10-19","close":360.09},{"date":"2026-10-20","close":377.17},{"date":"2026-10-21","close":375.76},{"date":"2026-10-22","close":392.45},{"date":"2026-10-23","close":390.27}],"chart_data":[{"date":"2024-10-23","open":585.0,"high":589.52,"low":582.04,"close":582.22,"volume":304772,"rsi_14":50.58,"sma_20":586.71,"sma_60":582.06,"sma_120":540.64},{"date":"2024-10-24","open":593.86,"high":631.43,"low":587.13,"close":611.67,"volume":597972,"rsi_14":68.92,"sma_20":588.34,"sma_60":582.79,"sma_120":541.83},{"date":"2024-10-25","open":613.5,"high":617.17,"low":604.71,"close":605.86,"volume":238251,"rsi_14":63.67,"sma_20":589.76,"sma_60":583.39,"sma_120":542.91},{"date":"2024-10-28","open":608.51,"high":609.78,"low":604.6,"close":605.39,"volume":195230,"rsi_14":57.46,"sma_20":590.84,"sma_60":583.88,"sma_120":543.94},{"date":"2024-10-29","open":605.0,"high":616.81,"low":605.0,"close":613.48,"volume":317397,"rsi_14":63.25,"sma_20":592.58,"sma_60":584.62,"sma_120":545.04},{"date":"2024-10-30","open":613.53,"high":616.62,"low":609.2,"close":614.8,"volume":233421,"rsi_14":67.94,"sma_20":594.12,"sma_60":585.36,"sma_120":546.15},{"date":"2024-10-31","open":612.88,"high":616.26,"low":603.56,"close":605.59,"volume":250771,"rsi_14":56.97,"sma_20":595.32,"sma_60":585.98,"sma_120":547.16},{"date":"2024-11-01","open":605.63,"high":610.35,"low":602.26,"close":602.75,"volume":238961,"rsi_14":51.97,"sma_20":596.48,"sma_60":586.37,"sma_120":548.17},{"date":"2024-11-04","open":604.61,"high":605.11,"low":596.54,"close":600.61,"volume":150037,"rsi_14":49.72,"sma_20":597.44,"sma_60":586.79,"sma_120":549.14},{"date":"2024-11-05","open":600.75,"high":607.0,"low":597.05,"close":606.35,"volume":191652,"rsi_14":61.19,"sma_20":598.06,"sma_60":587.23,"sma_120":550.11},{"date":"2024-11-06","open":621.66,"high":625.0,"low":595.31,"close":603.2,"volume":356395,"rsi_14":60.03,"sma_20":598.64,"sma_60":587.63,"sma_120":551.08},{"date":"2024-11-07","open":604.23,"high":619.76,"low":604.23,"close":615.35,"volume":271076,"rsi_14":65.55,"sma_20":600.08,"sma_60":588.2,"sma_120":552.13},{"date":"2024-11-08","open":617.0,"high":627.52,"low":611.33,"close":623.22,"volume":307195,"rsi_14":69.64,"sma_20":601.52,"sma_60":588.89,"sma_120":553.2},{"date":"2024-11-11","open":624.87,"high":629.95,"low":612.91,"close":613.23,"volume":307381,"rsi_14":63.43,"sma_20":602.2,"sma_60":589.37,"sma_120":554.18},{"date":"2024-11-12","open":613.35,"high":620.04,"low":609.34,"close":619.12,"volume":234661,"rsi_14":67.72,"sma_20":603.11,"sma_60":590.03,"sma_120":555.19},{"date":"2024-11-13","open":621.4,"high":628.0,"low":614.21,"close":616.87,"volume":243869,"rsi_14":53.38,"sma_20":604.45,"sma_60":590.7,"sma_120":556.24},{"date":"2024-11-14","open":619.12,"high":624.18,"low":612.55,"close":614.28,"volume":281830,"rsi_14":55.71,"sma_20":605.75,"sma_60":591.25,"sma_120":557.26},{"date":"2024-11-15","open":611.67,"high":611.67,"low":595.5,"close":597.1,"volume":252742,"rsi_14":45.42,"sma_20":606.19,"sma_60":591.66,"sma_120":558.24},{"date":"2024-11-18","open":597.1,"high":603.53,"low":596.04,"close":601.19,"volume":225405,"rsi_14":42.89,"sma_20":606.91,"sma_60":592.15,"sma_120":559.29},{"date":"2024-11-19","open":599.12,"high":603.77,"low":597.6,"close":599.68,"volume":269380,"rsi_14":41.27,"sma_20":607.6,"sma_60":592.62,"sma_120":560.31},{"date":"2024-11-20","open":599.68,"high":602.33,"low":596.04,"close":601.14,"volume":236621,"rsi_14":47.18,"sma_20":608.54,"sma_60":592.99,"sma_120":561.32},{"date":"2024-11-21","open":605.57,"high":605.72,"low":596.77,"close":597.21,"volume":322682,"rsi_14":46.53,"sma_20":607.82,"sma_60":593.26,"sma_120":562.34},{"date":"2024-11-22","open":602.08,"high":610.75,"low":602.08,"close":609.09,"volume":270390,"rsi_14":54.73,"sma_20":607.98,"sma_60":593.62,"sma_120":563.43},{"date":"2024-11-25","open":612.18,"high":625.86,"low":609.98,"close":624.19,"volume":1187783,"rsi_14":59.01,"sma_20":608.92,"sma_60":594.23,"sma_120":564.6},{"date":"2024-11-26","open":624.4,"high":635.4,"low":618.55,"close":635.19,"volume":249490,"rsi_14":64.96,"sma_20":610.01,"sma_60":595.17,"sma_120":565.88},{"date":"2024-11-27","open":636.77,"high":637.53,"low":629.39,"close":630.44,"volume":262569,"rsi_14":57.58,"sma_20":610.79,"sma_60":595.9,"sma_120":567.12},{"date":"2024-11-29","open":632.01,"high":635.65,"low":626.63,"close":629.17,"volume":140419,"rsi_14":53.2,"sma_20":611.97,"sma_60":596.65,"sma_120":568.38},{"date":"2024-12-02","open":625.46,"high":626.28,"low":617.12,"close":625.58,"volume":294998,"rsi_14":57.14,"sma_20":613.11,"sma_60":597.39,"sma_120":569.58},{"date":"2024-12-03","open":623.27,"high":624.45,"low":616.04,"close":622.85,"volume":184854,"rsi_14":52.24,"sma_20":614.22,"sma_60":597.96,"sma_120":570.78},{"date":"2024-12-04","open":624.99,"high":636.56,"low":621.32,"close":635.69,"volume":188212,"rsi_14":60.02,"sma_20":615.69,"sma_60":598.63,"sma_120":572.13},{"date":"2024-12-05","open":635.43,"high":638.56,"low":626.17,"close":630.73,"volume":245765,"rsi_14":58.54,"sma_20":617.07,"sma_60":599.37,"sma_120":573.45},{"date":"2024-12-06","open":630.99,"high":637.71,"low":620.76,"close":623.15,"volume":197165,"rsi_14":65.02,"sma_20":617.46,"sma_60":600.03,"sma_120":574.75},{"date":"2024-12-09","open":623.76,"high":623.76,"low":612.92,"close":621.77,"volume":278199,"rsi_14":62.25,"sma_20":617.38,"sma_60":600.7,"sma_120":575.99},{"date":"2024-12-10","open":618.87,"high":623.47,"low":613.31,"close":617.44,"volume":293980,"rsi_14":60.23,"sma_20":617.59,"sma_60":601.22,"sma_120":577.14},{"date":"2024-12-11","open":618.64,"high":635.48,"low":618.64,"close":625.02,"volume":364929,"rsi_14":62.85,"sma_20":617.89,"sma_60":601.98,"sma_120":578.28},{"date":"2024-12-12","open":626.0,"high":632.73,"low":625.11,"close":628.24,"volume":192672,"rsi_14":66.83,"sma_20":618.46,"sma_60":602.8,"sma_120":579.41},{"date":"2024-12-13","open":627.17,"high":628.58,"low":608.04,"close":611.65,"volume":199972,"rsi_14":51.32,"sma_20":618.33,"sma_60":603.32,"sma_120":580.44},{"date":"2024-12-16","open":611.0,"high":617.79,"low":610.33,"close":614.36,"volume":215380,"rsi_14":44.19,"sma_20":619.19,"sma_60":603.93,"sma_120":581.49},{"date":"2024-12-17","open":613.51,"high":614.19,"low":607.28,"close":607.94,"volume":304989,"rsi_14":32.96,"sma_20":619.53,"sma_60":604.33,"sma_120":582.44},{"date":"2024-12-18","open":609.1,"high":609.18,"low":587.03,"close":591.18,"volume":371837,"rsi_14":28.65,"sma_20":619.1,"sma_60":604.43,"sma_120":583.18},{"date":"2024-12-19","open":593.95,"high":598.01,"low":587.03,"close":593.6,"volume":280066,"rsi_14":30.9,"sma_20":618.72,"sma_60":604.66,"sma_120":583.96},{"date":"2024-12-20","open":594.62,"high":607.83,"low":592.13,"close":605.42,"volume":516531,"rsi_14":40.05,"sma_20":619.14,"sma_60":605.1,"sma_120":584.77},{"date":"2024-12-23","open":600.5,"high":603.1,"low":589.36,"close":594.4,"volume":218801,"rsi_14":37.02,"sma_20":618.4,"sma_60":605.38,"sma_120":585.48},{"date":"2024-12-24","open":593.51,"high":599.26,"low":592.56,"close":599.26,"volume":58881,"rsi_14":32.08,"sma_20":617.15,"sma_60":605.64,"sma_120":586.2},{"date":"2024-12-26","open":594.38,"high":598.2,"low":592.66,"close":592.84,"volume":83561,"rsi_14":31.63,"sma_20":615.04,"sma_60":605.88,"sma_120":586.88},{"date":"2024-12-27","open":590.0,"high":593.36,"low":583.17,"close":587.1,"volume":130698,"rsi_14":32.2,"sma_20":612.87,"sma_60":605.93,"sma_120":587.53},{"date":"2024-12-30","open":582.0,"high":582.39,"low":574.92,"close":579.04,"volume":121014,"rsi_14":30.21,"sma_20":610.36,"sma_60":605.88,"sma_120":588.09},{"date":"2024-12-31","open":579.31,"high":580.47,"low":573.59,"close":576.64,"volume":140468,"rsi_14":30.76,"sma_20":607.92,"sma_60":605.84,"sma_120":588.61},{"date":"2025-01-02","open":581.69,"high":583.77,"low":573.82,"close":574.67,"volume":184553,"rsi_14":24.93,"sma_20":605.51,"sma_60":605.72,"sma_120":589.04},{"date":"2025-01-03","open":574.84,"high":585.25,"low":574.84,"close":584.17,"volume":168832,"rsi_14":29.35,"sma_20":602.93,"sma_60":605.56,"sma_120":589.56},{"date":"2025-01-06","open":582.06,"high":582.06,"low":568.49,"close":575.84,"volume":215076,"rsi_14":31.81,"sma_20":600.19,"sma_60":605.3,"sma_120":589.95},{"date":"2025-01-07","open":574.41,"high":577.84,"low":560.96,"close":563.54,"volume":350573,"rsi_14":26.48,"sma_20":597.21,"sma_60":604.92,"sma_120":590.25},{"date":"2025-01-08","open":564.0,"high":575.49,"low":564.0,"close":575.22,"volume":205589,"rsi_14":35.56,"sma_20":594.88,"sma_60":604.6,"sma_120":590.66},{"date":"2025-01-10","open":569.46,"high":570.75,"low":559.29,"close":559.7,"volume":229564,"rsi_14":35.95,"sma_20":591.99,"sma_60":603.93,"sma_120":590.96},{"date":"2025-01-13","open":558.37,"high":565.16,"low":558.37,"close":562.01,"volume":211088,"rsi_14":35.89,"sma_20":588.84,"sma_60":603.28,"sma_120":591.23},{"date":"2025-01-14","open":564.52,"high":571.5,"low":561.35,"close":570.27,"volume":156081,"rsi_14":33.78,"sma_20":585.94,"sma_60":602.95,"sma_120":591.6},{"date":"2025-01-15","open":577.51,"high":580.59,"low":569.31,"close":571.88,"volume":186898,"rsi_14":38.62,"sma_20":583.95,"sma_60":602.68,"sma_120":592.06},{"date":"2025-01-16","open":573.93,"high":583.17,"low":572.7,"close":575.43,"volume":197614,"rsi_14":37.8,"sma_20":582.01,"sma_60":602.46,"sma_120":592.16},{"date":"2025-01-17","open":578.66,"high":581.16,"low":568.59,"close":569.33,"volume":308096,"rsi_14":37.92,"sma_20":580.08,"sma_60":602.17,"sma_120":591.98},{"date":"2025-01-21","open":573.05,"high":586.52,"low":572.96,"close":584.55,"volume":235565,"rsi_14":48.81,"sma_20":579.75,"sma_60":602.15,"sma_120":592.04},{"date":"2025-01-22","open":586.51,"high":590.36,"low":581.55,"close":586.03,"volume":177331,"rsi_14":53.49,"sma_20":579.37,"sma_60":602.21,"sma_120":592.14},{"date":"2025-01-23","open":586.43,"high":593.7,"low":582.4,"close":593.47,"volume":214004,"rsi_14":57.99,"sma_20":578.77,"sma_60":601.91,"sma_120":592.35},{"date":"2025-01-24","open":591.4,"high":594.97,"low":590.21,"close":591.93,"volume":155287,"rsi_14":58.23,"sma_20":578.65,"sma_60":601.68,"sma_120":592.53},{"date":"2025-01-27","open":588.5,"high":608.45,"low":583.61,"close":607.38,"volume":313537,"rsi_14":60.47,"sma_20":579.05,"sma_60":601.71,"sma_120":592.8},{"date":"2025-01-28","open":605.04,"high":626.07,"low":600.76,"close":619.85,"volume":304091,"rsi_14":69.15,"sma_20":580.4,"sma_60":601.82,"sma_120":593.22},{"date":"2025-01-29","open":614.97,"high":616.16,"low":605.92,"close":607.41,"volume":235481,"rsi_14":69.06,"sma_20":581.42,"sma_60":601.69,"sma_120":593.53},{"date":"2025-01-30","open":605.48,"high":613.63,"low":594.07,"close":598.89,"volume":260044,"rsi_14":60.58,"sma_20":582.41,"sma_60":601.58,"sma_120":593.78},{"date":"2025-01-31","open":598.72,"high":606.15,"low":593.9,"close":601.64,"volume":272429,"rsi_14":71.15,"sma_20":583.66,"sma_60":601.56,"sma_120":593.96},{"date":"2025-02-03","open":596.54,"high":607.32,"low":587.49,"close":603.01,"volume":187354,"rsi_14":70.88,"sma_20":585.08,"sma_60":601.6,"sma_120":594.2},{"date":"2025-02-04","open":606.08,"high":614.4,"low":604.57,"close":608.08,"volume":198481,"rsi_14":69.9,"sma_20":586.27,"sma_60":601.63,"sma_120":594.43},{"date":"2025-02-05","open":611.12,"high":616.79,"low":606.58,"close":616.0,"volume":204403,"rsi_14":71.77,"sma_20":588.28,"sma_60":601.84,"sma_120":594.74},{"date":"2025-02-06","open":613.47,"high":616.62,"low":611.51,"close":615.85,"volume":181234,"rsi_14":70.64,"sma_20":590.9,"sma_60":601.85,"sma_120":595.03},{"date":"2025-02-07","open":614.1,"high":619.03,"low":602.56,"close":606.24,"volume":224317,"rsi_14":68.19,"sma_20":592.45,"sma_60":601.57,"sma_120":595.23},{"date":"2025-02-10","open":609.83,"high":614.97,"low":601.42,"close":611.83,"volume":200239,"rsi_14":64.86,"sma_20":595.05,"sma_60":601.55,"sma_120":595.46},{"date":"2025-02-11","open":609.45,"high":612.01,"low":602.94,"close":609.47,"volume":187896,"rsi_14":62.65,"sma_20":597.43,"sma_60":601.39,"sma_120":595.71},{"date":"2025-02-12","open":600.0,"high":614.5,"low":600.0,"close":610.27,"volume":398683,"rsi_14":59.76,"sma_20":599.43,"sma_60":601.28,"sma_120":595.99},{"date":"2025-02-13","open":620.92,"high":661.31,"low":618.75,"close":646.74,"volume":632974,"rsi_14":72.65,"sma_20":603.17,"sma_60":601.82,"sma_120":596.53},{"date":"2025-02-14","open":648.91,"high":650.98,"low":636.74,"close":641.7,"volume":314107,"rsi_14":65.52,"sma_20":606.48,"sma_60":602.56,"sma_120":597.11},{"date":"2025-02-18","open":641.67,"high":641.67,"low":631.03,"close":639.99,"volume":355684,"rsi_14":60.09,"sma_20":610.02,"sma_60":603.21,"sma_120":597.68},{"date":"2025-02-19","open":639.23,"high":647.11,"low":631.59,"close":644.68,"volume":172059,"rsi_14":70.24,"sma_20":613.02,"sma_60":603.96,"sma_120":598.29},{"date":"2025-02-20","open":640.61,"high":641.77,"low":626.11,"close":630.09,"volume":249181,"rsi_14":65.9,"sma_20":615.23,"sma_60":604.44,"sma_120":598.72},{"date":"2025-02-21","open":628.12,"high":629.01,"low":613.57,"close":615.21,"volume":297446,"rsi_14":56.15,"sma_20":616.31,"sma_60":604.74,"sma_120":599.0},{"date":"2025-02-24","open":615.82,"high":616.54,"low":609.59,"close":613.57,"volume":244690,"rsi_14":54.78,"sma_20":617.4,"sma_60":604.81,"sma_120":599.22},{"date":"2025-02-25","open":612.5,"high":621.76,"low":609.25,"close":615.83,"volume":185452,"rsi_14":53.6,"sma_20":617.82,"sma_60":604.67,"sma_120":599.45},{"date":"2025-02-26","open":616.9,"high":624.75,"low":613.31,"close":616.47,"volume":178796,"rsi_14":50.23,"sma_20":617.65,"sma_60":604.36,"sma_120":599.76},{"date":"2025-02-27","open":615.87,"high":617.08,"low":603.8,"close":605.41,"volume":228288,"rsi_14":45.31,"sma_20":617.55,"sma_60":603.95,"sma_120":599.92},{"date":"2025-02-28","open":606.79,"high":611.01,"low":601.02,"close":608.43,"volume":325548,"rsi_14":51.05,"sma_20":618.03,"sma_60":603.6,"sma_120":600.13},{"date":"2025-03-03","open":612.16,"high":619.24,"low":603.61,"close":606.39,"volume":313036,"rsi_14":47.31,"sma_20":618.26,"sma_60":603.28,"sma_120":600.34},{"date":"2025-03-04","open":605.27,"high":621.92,"low":597.23,"close":617.3,"volume":396855,"rsi_14":53.57,"sma_20":618.98,"sma_60":603.19,"sma_120":600.57},{"date":"2025-03-05","open":612.42,"high":626.56,"low":612.42,"close":625.14,"volume":251177,"rsi_14":56.37,"sma_20":619.83,"sma_60":603.01,"sma_120":600.82},{"date":"2025-03-06","open":617.28,"high":622.34,"low":604.71,"close":606.94,"volume":331269,"rsi_14":29.8,"sma_20":619.38,"sma_60":602.62,"sma_120":600.99},{"date":"2025-03-07","open":601.23,"high":612.62,"low":567.32,"close":588.01,"volume":431860,"rsi_14":26.12,"sma_20":617.99,"sma_60":602.03,"sma_120":601.03},{"date":"2025-03-10","open":581.78,"high":583.24,"low":563.35,"close":571.26,"volume":315279,"rsi_14":23.04,"sma_20":616.24,"sma_60":601.19,"sma_120":600.94},{"date":"2025-03-11","open":572.49,"high":573.01,"low":562.83,"close":565.22,"volume":399423,"rsi_14":19.15,"sma_20":613.91,"sma_60":600.32,"sma_120":600.77},{"date":"2025-03-12","open":571.59,"high":580.7,"low":565.04,"close":568.7,"volume":244915,"rsi_14":23.92,"sma_20":611.87,"sma_60":599.38,"sma_120":600.68},{"date":"2025-03-13","open":563.99,"high":565.76,"low":552.27,"close":553.41,"volume":312697,"rsi_14":23.84,"sma_20":609.02,"sma_60":598.13,"sma_120":600.46},{"date":"2025-03-14","open":558.92,"high":563.96,"low":555.28,"close":563.38,"volume":290617,"rsi_14":30.15,"sma_20":604.86,"sma_60":597.33,"sma_120":600.32},{"date":"2025-03-17","open":562.18,"high":579.95,"low":558.28,"close":574.57,"volume":243249,"rsi_14":34.76,"sma_20":601.5,"sma_60":596.66,"sma_120":600.3},{"date":"2025-03-18","open":572.24,"high":576.95,"low":567.8,"close":574.67,"volume":270722,"rsi_14":34.5,"sma_20":598.23,"sma_60":596.11,"sma_120":600.22},{"date":"2025-03-19","open":574.67,"high":581.5,"low":572.95,"close":578.05,"volume":238593,"rsi_14":39.24,"sma_20":594.9,"sma_60":595.89,"sma_120":600.16},{"date":"2025-03-20","open":575.0,"high":575.0,"low":565.64,"close":568.97,"volume":215867,"rsi_14":35.19,"sma_20":591.85,"sma_60":595.48,"sma_120":600.07},{"date":"2025-03-21","open":562.8,"high":566.73,"low":557.98,"close":566.39,"volume":407725,"rsi_14":35.05,"sma_20":589.41,"sma_60":594.83,"sma_120":599.96},{"date":"2025-03-24","open":574.39,"high":576.49,"low":565.87,"close":574.39,"volume":244612,"rsi_14":33.6,"sma_20":587.45,"sma_60":594.5,"sma_120":599.94},{"date":"2025-03-25","open":574.0,"high":582.74,"low":574.0,"close":580.3,"volume":175798,"rsi_14":32.61,"sma_20":585.67,"sma_60":594.18,"sma_120":599.91},{"date":"2025-03-26","open":578.72,"high":585.03,"low":576.22,"close":577.33,"volume":206016,"rsi_14":36.98,"sma_20":583.71,"sma_60":593.92,"sma_120":599.9},{"date":"2025-03-27","open":579.2,"high":581.39,"low":573.01,"close":578.4,"volume":162487,"rsi_14":44.98,"sma_20":582.36,"sma_60":593.78,"sma_120":599.85},{"date":"2025-03-28","open":578.62,"high":580.55,"low":569.95,"close":579.66,"volume":297671,"rsi_14":55.23,"sma_20":580.92,"sma_60":593.79,"sma_120":599.84},{"date":"2025-03-31","open":577.58,"high":587.56,"low":566.11,"close":581.39,"volume":415571,"rsi_14":60.64,"sma_20":579.67,"sma_60":593.87,"sma_120":599.85},{"date":"2025-04-01","open":582.61,"high":586.11,"low":576.71,"close":584.53,"volume":222073,"rsi_14":60.46,"sma_20":578.04,"sma_60":594.03,"sma_120":599.88},{"date":"2025-04-02","open":578.71,"high":585.56,"low":576.13,"close":581.81,"volume":232095,"rsi_14":72.5,"sma_20":575.87,"sma_60":593.99,"sma_120":599.78},{"date":"2025-04-03","open":575.04,"high":580.98,"low":566.45,"close":569.68,"volume":281748,"rsi_14":54.83,"sma_20":574.01,"sma_60":593.89,"sma_120":599.59},{"date":"2025-04-04","open":562.06,"high":562.24,"low":537.61,"close":538.24,"volume":475645,"rsi_14":28.76,"sma_20":571.52,"sma_60":593.47,"sma_120":599.19},{"date":"2025-04-07","open":531.23,"high":552.99,"low":514.91,"close":535.03,"volume":432796,"rsi_14":27.63,"sma_20":569.71,"sma_60":592.8,"sma_120":598.7},{"date":"2025-04-08","open":550.52,"high":550.52,"low":514.51,"close":521.68,"volume":313752,"rsi_14":21.41,"sma_20":567.53,"sma_60":592.16,"sma_120":598.05},{"date":"2025-04-09","open":518.27,"high":570.98,"low":514.76,"close":564.98,"volume":492947,"rsi_14":48.5,"sma_20":567.34,"sma_60":592.21,"sma_120":597.75},{"date":"2025-04-10","open":559.61,"high":563.85,"low":539.68,"close":557.59,"volume":414206,"rsi_14":46.8,"sma_20":567.55,"sma_60":592.0,"sma_120":597.48},{"date":"2025-04-11","open":558.14,"high":570.05,"low":553.77,"close":568.54,"volume":209334,"rsi_14":47.92,"sma_20":567.81,"sma_60":591.95,"sma_120":597.31},{"date":"2025-04-14","open":573.36,"high":575.69,"low":566.61,"close":571.81,"volume":152451,"rsi_14":46.92,"sma_20":567.67,"sma_60":591.89,"sma_120":597.17},{"date":"2025-04-15","open":573.67,"high":579.77,"low":570.92,"close":578.43,"volume":192805,"rsi_14":50.39,"sma_20":567.86,"sma_60":592.04,"sma_120":597.1},{"date":"2025-04-16","open":571.6,"high":578.35,"low":563.45,"close":569.29,"volume":157688,"rsi_14":46.96,"sma_20":567.42,"sma_60":591.78,"sma_120":596.97},{"date":"2025-04-17","open":568.42,"high":577.27,"low":567.12,"close":570.2,"volume":222569,"rsi_14":46.83,"sma_20":567.48,"sma_60":591.52,"sma_120":596.87},{"date":"2025-04-21","open":565.31,"high":567.12,"low":547.76,"close":555.53,"volume":190066,"rsi_14":42.03,"sma_20":566.94,"sma_60":590.89,"sma_120":596.4},{"date":"2025-04-22","open":551.78,"high":568.16,"low":551.46,"close":563.84,"volume":296176,"rsi_14":43.82,"sma_20":566.41,"sma_60":590.42,"sma_120":596.05},{"date":"2025-04-23","open":578.81,"high":584.08,"low":567.72,"close":569.27,"volume":371833,"rsi_14":46.31,"sma_20":565.86,"sma_60":589.78,"sma_120":595.75},{"date":"2025-04-24","open":557.19,"high":574.91,"low":525.59,"close":530.5,"volume":778861,"rsi_14":40.04,"sma_20":563.52,"sma_60":588.29,"sma_120":595.05},{"date":"2025-04-25","open":530.5,"high":532.52,"low":513.61,"close":524.64,"volume":543893,"rsi_14":46.03,"sma_20":560.83,"sma_60":586.91,"sma_120":594.3},{"date":"2025-04-28","open":526.01,"high":526.01,"low":513.52,"close":521.72,"volume":483997,"rsi_14":46.11,"sma_20":557.93,"sma_60":585.63,"sma_120":593.6},{"date":"2025-04-29","open":523.77,"high":536.71,"low":523.15,"close":534.15,"volume":426769,"rsi_14":53.67,"sma_20":555.57,"sma_60":584.5,"sma_120":593.03},{"date":"2025-04-30","open":532.13,"high":544.16,"low":525.86,"close":543.3,"volume":569328,"rsi_14":42.02,"sma_20":553.51,"sma_60":583.51,"sma_120":592.56},{"date":"2025-05-01","open":542.41,"high":544.51,"low":533.14,"close":539.6,"volume":249943,"rsi_14":43.19,"sma_20":551.4,"sma_60":582.37,"sma_120":592.0},{"date":"2025-05-02","open":545.0,"high":551.65,"low":539.28,"close":550.0,"volume":235688,"rsi_14":42.95,"sma_20":550.42,"sma_60":581.27,"sma_120":591.56},{"date":"2025-05-05","open":547.57,"high":552.36,"low":547.03,"close":549.34,"volume":229929,"rsi_14":41.29,"sma_20":550.97,"sma_60":580.16,"sma_120":591.01},{"date":"2025-05-06","open":544.73,"high":553.34,"low":540.5,"close":552.67,"volume":218569,"rsi_14":39.75,"sma_20":551.85,"sma_60":579.27,"sma_120":590.42},{"date":"2025-05-07","open":555.49,"high":561.95,"low":554.87,"close":557.71,"volume":253100,"rsi_14":45.24,"sma_20":553.66,"sma_60":578.36,"sma_120":589.96},{"date":"2025-05-08","open":562.44,"high":568.47,"low":558.38,"close":562.81,"volume":211409,"rsi_14":47.06,"sma_20":553.55,"sma_60":577.59,"sma_120":589.49},{"date":"2025-05-09","open":562.9,"high":565.5,"low":551.33,"close":560.25,"volume":191747,"rsi_14":52.08,"sma_20":553.68,"sma_60":576.75,"sma_120":589.01},{"date":"2025-05-12","open":568.59,"high":571.1,"low":559.21,"close":565.19,"volume":334273,"rsi_14":50.61,"sma_20":553.51,"sma_60":575.39,"sma_120":588.6},{"date":"2025-05-13","open":567.56,"high":575.82,"low":558.66,"close":567.8,"volume":342601,"rsi_14":49.32,"sma_20":553.31,"sma_60":574.16,"sma_120":588.36},{"date":"2025-05-14","open":565.27,"high":570.26,"low":558.5,"close":562.0,"volume":352872,"rsi_14":71.14,"sma_20":552.49,"sma_60":572.86,"sma_120":588.03},{"date":"2025-05-15","open":562.97,"high":574.96,"low":561.34,"close":572.73,"volume":166344,"rsi_14":80.29,"sma_20":552.66,"sma_60":571.66,"sma_120":587.81},{"date":"2025-05-16","open":570.88,"high":580.64,"low":570.0,"close":576.9,"volume":183232,"rsi_14":84.22,"sma_20":553.0,"sma_60":570.78,"sma_120":587.61},{"date":"2025-05-19","open":573.05,"high":577.54,"low":569.25,"close":574.09,"volume":173741,"rsi_14":78.13,"sma_20":553.93,"sma_60":570.09,"sma_120":587.41},{"date":"2025-05-20","open":571.81,"high":575.64,"low":569.63,"close":574.23,"volume":193261,"rsi_14":74.95,"sma_20":554.44,"sma_60":569.43,"sma_120":587.12},{"date":"2025-05-21","open":569.23,"high":577.4,"low":563.09,"close":566.82,"volume":241294,"rsi_14":70.72,"sma_20":554.32,"sma_60":568.62,"sma_120":586.65},{"date":"2025-05-22","open":566.82,"high":571.72,"low":563.11,"close":567.42,"volume":164576,"rsi_14":65.58,"sma_20":556.17,"sma_60":567.8,"sma_120":586.08},{"date":"2025-05-23","open":564.3,"high":570.35,"low":559.59,"close":566.02,"volume":181266,"rsi_14":64.72,"sma_20":558.24,"sma_60":567.14,"sma_120":585.54},{"date":"2025-05-27","open":572.28,"high":578.69,"low":568.41,"close":576.11,"volume":206372,"rsi_14":68.49,"sma_20":560.96,"sma_60":566.61,"sma_120":585.1},{"date":"2025-05-28","open":576.24,"high":580.27,"low":572.58,"close":573.64,"volume":265093,"rsi_14":63.09,"sma_20":562.93,"sma_60":566.06,"sma_120":584.67},{"date":"2025-05-29","open":574.97,"high":574.97,"low":566.47,"close":571.68,"volume":260627,"rsi_14":57.69,"sma_20":564.35,"sma_60":565.3,"sma_120":584.24},{"date":"2025-05-30","open":573.2,"high":577.73,"low":569.83,"close":576.99,"volume":457622,"rsi_14":63.85,"sma_20":566.22,"sma_60":564.5,"sma_120":583.75},{"date":"2025-06-02","open":570.52,"high":571.88,"low":559.26,"close":564.72,"volume":223895,"rsi_14":49.65,"sma_20":566.96,"sma_60":563.79,"sma_120":583.2},{"date":"2025-06-03","open":560.3,"high":575.61,"low":557.24,"close":574.01,"volume":338836,"rsi_14":54.17,"sma_20":568.19,"sma_60":563.56,"sma_120":582.79},{"date":"2025-06-04","open":573.91,"high":582.12,"low":562.51,"close":577.98,"volume":353473,"rsi_14":61.0,"sma_20":569.46,"sma_60":563.67,"sma_120":582.43},{"date":"2025-06-05","open":580.0,"high":580.0,"low":570.78,"close":573.79,"volume":222978,"rsi_14":50.8,"sma_20":570.26,"sma_60":563.81,"sma_120":582.07},{"date":"2025-06-06","open":575.57,"high":581.04,"low":572.02,"close":576.22,"volume":158992,"rsi_14":49.47,"sma_20":570.93,"sma_60":563.94,"sma_120":581.66},{"date":"2025-06-09","open":578.64,"high":583.17,"low":571.06,"close":580.17,"volume":184084,"rsi_14":54.64,"sma_20":571.93,"sma_60":564.39,"sma_120":581.26},{"date":"2025-06-10","open":580.69,"high":588.28,"low":579.78,"close":586.53,"volume":259008,"rsi_14":58.58,"sma_20":572.99,"sma_60":564.77,"sma_120":581.05},{"date":"2025-06-11","open":584.87,"high":589.44,"low":580.91,"close":584.04,"volume":235058,"rsi_14":62.89,"sma_20":573.8,"sma_60":564.93,"sma_120":580.8},{"date":"2025-06-12","open":585.0,"high":590.0,"low":579.91,"close":587.74,"volume":186746,"rsi_14":64.54,"sma_20":575.09,"sma_60":565.15,"sma_120":580.63},{"date":"2025-06-13","open":581.78,"high":584.81,"low":576.84,"close":579.72,"volume":350724,"rsi_14":58.95,"sma_20":575.44,"sma_60":565.18,"sma_120":580.53},{"date":"2025-06-16","open":584.85,"high":593.72,"low":582.83,"close":589.13,"volume":268873,"rsi_14":58.59,"sma_20":576.05,"sma_60":565.51,"sma_120":580.5},{"date":"2025-06-17","open":584.56,"high":586.3,"low":578.35,"close":580.56,"volume":246718,"rsi_14":54.22,"sma_20":576.38,"sma_60":565.75,"sma_120":580.29},{"date":"2025-06-18","open":580.41,"high":582.05,"low":568.27,"close":568.67,"volume":247672,"rsi_14":48.36,"sma_20":576.1,"sma_60":565.65,"sma_120":580.07},{"date":"2025-06-20","open":569.53,"high":572.98,"low":568.0,"close":569.77,"volume":667966,"rsi_14":45.88,"sma_20":576.25,"sma_60":565.48,"sma_120":579.83},{"date":"2025-06-23","open":572.32,"high":580.11,"low":569.52,"close":580.07,"volume":226369,"rsi_14":58.96,"sma_20":576.88,"sma_60":565.52,"sma_120":579.72},{"date":"2025-06-24","open":584.91,"high":589.71,"low":578.37,"close":588.63,"volume":249923,"rsi_14":58.61,"sma_20":578.01,"sma_60":565.69,"sma_120":579.73},{"date":"2025-06-25","open":588.07,"high":590.42,"low":581.22,"close":581.24,"volume":297347,"rsi_14":51.84,"sma_20":578.26,"sma_60":565.72,"sma_120":579.75},{"date":"2025-06-26","open":582.63,"high":583.56,"low":571.48,"close":577.2,"volume":269702,"rsi_14":51.93,"sma_20":578.44,"sma_60":565.65,"sma_120":579.76},{"date":"2025-06-27","open":578.0,"high":588.74,"low":576.95,"close":581.1,"volume":409813,"rsi_14":52.72,"sma_20":578.91,"sma_60":565.59,"sma_120":579.81},{"date":"2025-06-30","open":580.57,"high":594.05,"low":578.95,"close":592.84,"volume":266831,"rsi_14":56.5,"sma_20":579.71,"sma_60":565.78,"sma_120":579.88},{"date":"2025-07-01","open":588.84,"high":592.88,"low":580.84,"close":590.05,"volume":347431,"rsi_14":51.87,"sma_20":580.97,"sma_60":566.12,"sma_120":580.0},{"date":"2025-07-02","open":587.32,"high":587.32,"low":572.27,"close":583.08,"volume":329103,"rsi_14":49.51,"sma_20":581.43,"sma_60":566.86,"sma_120":580.16},{"date":"2025-07-03","open":582.74,"high":593.38,"low":581.25,"close":590.04,"volume":173785,"rsi_14":51.13,"sma_20":582.03,"sma_60":567.78,"sma_120":580.29},{"date":"2025-07-07","open":590.48,"high":595.21,"low":586.59,"close":589.69,"volume":235951,"rsi_14":55.3,"sma_20":582.82,"sma_60":568.91,"sma_120":580.54},{"date":"2025-07-08","open":590.0,"high":594.32,"low":582.13,"close":585.05,"volume":239416,"rsi_14":47.71,"sma_20":583.27,"sma_60":569.25,"sma_120":580.73},{"date":"2025-07-09","open":584.87,"high":587.13,"low":578.5,"close":578.98,"volume":427646,"rsi_14":49.09,"sma_20":583.21,"sma_60":569.6,"sma_120":580.8},{"date":"2025-07-10","open":577.17,"high":577.17,"low":559.78,"close":559.9,"volume":405527,"rsi_14":45.33,"sma_20":581.88,"sma_60":569.46,"sma_120":580.7},{"date":"2025-07-11","open":559.6,"high":564.85,"low":549.99,"close":551.8,"volume":243715,"rsi_14":41.09,"sma_20":580.26,"sma_60":569.13,"sma_120":580.51},{"date":"2025-07-14","open":550.9,"high":563.65,"low":550.21,"close":562.48,"volume":314423,"rsi_14":41.32,"sma_20":579.0,"sma_60":568.86,"sma_120":580.45},{"date":"2025-07-15","open":565.04,"high":569.4,"low":553.37,"close":553.48,"volume":289119,"rsi_14":32.72,"sma_20":577.69,"sma_60":568.6,"sma_120":580.19},{"date":"2025-07-16","open":555.24,"high":559.36,"low":550.47,"close":558.67,"volume":298331,"rsi_14":38.66,"sma_20":576.16,"sma_60":568.41,"sma_120":579.96},{"date":"2025-07-17","open":560.13,"high":565.47,"low":557.78,"close":561.26,"volume":292110,"rsi_14":41.87,"sma_20":575.2,"sma_60":568.5,"sma_120":579.69},{"date":"2025-07-18","open":563.15,"high":565.93,"low":560.01,"close":564.36,"volume":253510,"rsi_14":41.39,"sma_20":574.98,"sma_60":568.51,"sma_120":579.46},{"date":"2025-07-21","open":567.68,"high":570.72,"low":560.0,"close":560.03,"volume":182786,"rsi_14":31.74,"sma_20":574.5,"sma_60":568.36,"sma_120":579.07},{"date":"2025-07-22","open":561.12,"high":566.95,"low":561.12,"close":564.98,"volume":175933,"rsi_14":36.38,"sma_20":573.74,"sma_60":568.93,"sma_120":578.61},{"date":"2025-07-23","open":563.89,"high":565.75,"low":560.41,"close":560.62,"volume":189860,"rsi_14":37.44,"sma_20":572.34,"sma_60":569.53,"sma_120":578.22},{"date":"2025-07-24","open":561.0,"high":563.0,"low":556.43,"close":559.92,"volume":334053,"rsi_14":31.89,"sma_20":571.28,"sma_60":570.17,"sma_120":577.9},{"date":"2025-07-25","open":559.29,"high":562.35,"low":551.39,"close":556.46,"volume":424855,"rsi_14":30.74,"sma_20":570.24,"sma_60":570.54,"sma_120":577.52},{"date":"2025-07-28","open":558.55,"high":558.55,"low":552.44,"close":556.46,"volume":572370,"rsi_14":32.48,"sma_20":569.01,"sma_60":570.76,"sma_120":577.13},{"date":"2025-07-29","open":560.47,"high":560.47,"low":550.36,"close":552.5,"volume":363504,"rsi_14":33.35,"sma_20":566.99,"sma_60":570.97,"sma_120":576.67},{"date":"2025-07-30","open":552.0,"high":555.1,"low":548.37,"close":554.67,"volume":600553,"rsi_14":45.82,"sma_20":565.22,"sma_60":571.05,"sma_120":576.16},{"date":"2025-07-31","open":563.72,"high":590.0,"low":559.42,"close":584.56,"volume":1014619,"rsi_14":69.41,"sma_20":565.3,"sma_60":571.64,"sma_120":575.9},{"date":"2025-08-01","open":581.6,"high":589.24,"low":577.12,"close":581.65,"volume":594905,"rsi_14":62.51,"sma_20":564.88,"sma_60":572.12,"sma_120":575.69},{"date":"2025-08-04","open":585.0,"high":603.01,"low":584.1,"close":602.99,"volume":337210,"rsi_14":77.83,"sma_20":565.54,"sma_60":572.87,"sma_120":575.62},{"date":"2025-08-05","open":602.71,"high":609.32,"low":598.0,"close":608.68,"volume":381736,"rsi_14":77.95,"sma_20":566.72,"sma_60":573.64,"sma_120":575.61},{"date":"2025-08-06","open":610.35,"high":621.34,"low":610.35,"close":611.76,"volume":407430,"rsi_14":78.07,"sma_20":568.36,"sma_60":574.5,"sma_120":575.62},{"date":"2025-08-07","open":614.51,"high":615.25,"low":588.71,"close":600.19,"volume":532953,"rsi_14":68.2,"sma_20":570.38,"sma_60":575.08,"sma_120":575.24},{"date":"2025-08-08","open":598.97,"high":600.11,"low":590.7,"close":594.35,"volume":252627,"rsi_14":67.17,"sma_20":572.5,"sma_60":575.52,"sma_120":574.84},{"date":"2025-08-11","open":594.51,"high":598.06,"low":582.63,"close":584.2,"volume":259117,"rsi_14":59.14,"sma_20":573.59,"sma_60":575.89,"sma_120":574.38},{"date":"2025-08-12","open":583.43,"high":584.5,"low":563.58,"close":563.94,"volume":341295,"rsi_14":51.37,"sma_20":574.11,"sma_60":575.75,"sma_120":573.7},{"date":"2025-08-13","open":566.97,"high":580.45,"low":563.43,"close":580.3,"volume":325572,"rsi_14":57.46,"sma_20":575.19,"sma_60":575.8,"sma_120":573.29},{"date":"2025-08-14","open":579.64,"high":580.48,"low":570.76,"close":573.24,"volume":223967,"rsi_14":55.98,"sma_20":575.79,"sma_60":575.79,"sma_120":572.94},{"date":"2025-08-15","open":573.24,"high":578.19,"low":567.96,"close":572.03,"volume":279040,"rsi_14":55.5,"sma_20":576.18,"sma_60":575.75,"sma_120":572.59},{"date":"2025-08-18","open":572.33,"high":576.91,"low":563.81,"close":567.82,"volume":395494,"rsi_14":55.4,"sma_20":576.57,"sma_60":575.77,"sma_120":572.19},{"date":"2025-08-19","open":570.01,"high":572.77,"low":566.39,"close":570.26,"volume":229784,"rsi_14":55.49,"sma_20":576.83,"sma_60":575.82,"sma_120":571.81},{"date":"2025-08-20","open":569.69,"high":575.93,"low":563.91,"close":567.95,"volume":231563,"rsi_14":42.74,"sma_20":577.2,"sma_60":575.85,"sma_120":571.5},{"date":"2025-08-21","open":563.78,"high":569.27,"low":558.33,"close":566.67,"volume":215630,"rsi_14":43.36,"sma_20":577.53,"sma_60":575.69,"sma_120":571.15},{"date":"2025-08-22","open":565.0,"high":566.95,"low":555.02,"close":561.14,"volume":337303,"rsi_14":28.43,"sma_20":577.77,"sma_60":575.48,"sma_120":570.77},{"date":"2025-08-25","open":563.61,"high":564.47,"low":554.05,"close":554.96,"volume":209954,"rsi_14":22.45,"sma_20":577.69,"sma_60":575.2,"sma_120":570.25},{"date":"2025-08-26","open":553.25,"high":561.0,"low":547.1,"close":547.18,"volume":447410,"rsi_14":18.4,"sma_20":577.43,"sma_60":574.71,"sma_120":569.6},{"date":"2025-08-27","open":550.32,"high":561.84,"low":550.32,"close":560.81,"volume":289795,"rsi_14":31.11,"sma_20":577.73,"sma_60":574.64,"sma_120":569.22},{"date":"2025-08-28","open":560.57,"high":560.57,"low":549.41,"close":556.28,"volume":293013,"rsi_14":31.51,"sma_20":576.32,"sma_60":574.35,"sma_120":568.95},{"date":"2025-08-29","open":557.32,"high":562.88,"low":556.89,"close":562.88,"volume":278226,"rsi_14":39.27,"sma_20":575.38,"sma_60":574.1,"sma_120":568.88},{"date":"2025-09-02","open":555.24,"high":560.17,"low":548.4,"close":552.49,"volume":280282,"rsi_14":43.6,"sma_20":572.86,"sma_60":573.74,"sma_120":568.78},{"date":"2025-09-03","open":551.7,"high":554.14,"low":549.29,"close":553.83,"volume":168524,"rsi_14":32.23,"sma_20":570.11,"sma_60":573.37,"sma_120":568.65},{"date":"2025-09-04","open":553.09,"high":554.53,"low":546.41,"close":554.23,"volume":403887,"rsi_14":35.99,"sma_20":567.24,"sma_60":572.94,"sma_120":568.66},{"date":"2025-09-05","open":557.72,"high":561.02,"low":553.08,"close":559.96,"volume":174404,"rsi_14":41.66,"sma_20":565.23,"sma_60":572.49,"sma_120":568.63},{"date":"2025-09-08","open":559.96,"high":566.58,"low":558.24,"close":566.1,"volume":233922,"rsi_14":48.84,"sma_20":563.81,"sma_60":572.19,"sma_120":568.56},{"date":"2025-09-09","open":566.34,"high":566.34,"low":554.47,"close":558.41,"volume":250852,"rsi_14":42.55,"sma_20":562.52,"sma_60":571.7,"sma_120":568.43},{"date":"2025-09-10","open":557.01,"high":558.49,"low":543.68,"close":545.91,"volume":279618,"rsi_14":37.72,"sma_20":561.62,"sma_60":571.14,"sma_120":568.16},{"date":"2025-09-11","open":552.4,"high":555.52,"low":548.25,"close":553.99,"volume":301601,"rsi_14":43.43,"sma_20":560.31,"sma_60":570.56,"sma_120":568.03},{"date":"2025-09-12","open":553.19,"high":553.19,"low":544.5,"close":544.99,"volume":277779,"rsi_14":41.92,"sma_20":558.89,"sma_60":569.96,"sma_120":567.85},{"date":"2025-09-15","open":544.99,"high":547.93,"low":532.47,"close":539.46,"volume":400275,"rsi_14":42.2,"sma_20":557.27,"sma_60":569.48,"sma_120":567.56},{"date":"2025-09-16","open":540.11,"high":541.29,"low":532.9,"close":534.67,"volume":246864,"rsi_14":43.51,"sma_20":555.61,"sma_60":568.89,"sma_120":567.18},{"date":"2025-09-17","open":537.32,"high":543.3,"low":532.19,"close":536.38,"volume":295999,"rsi_14":35.53,"sma_20":553.91,"sma_60":568.16,"sma_120":566.84},{"date":"2025-09-18","open":535.27,"high":540.62,"low":528.09,"close":530.05,"volume":364773,"rsi_14":34.79,"sma_20":552.02,"sma_60":567.19,"sma_120":566.44},{"date":"2025-09-19","open":530.78,"high":537.64,"low":529.51,"close":534.32,"volume":995765,"rsi_14":32.98,"sma_20":550.4,"sma_60":566.4,"sma_120":566.06},{"date":"2025-09-22","open":531.8,"high":538.79,"low":530.51,"close":536.16,"volume":277721,"rsi_14":39.16,"sma_20":549.15,"sma_60":565.72,"sma_120":565.68},{"date":"2025-09-23","open":536.62,"high":538.9,"low":527.23,"close":528.39,"volume":323467,"rsi_14":34.45,"sma_20":547.82,"sma_60":564.84,"sma_120":565.22},{"date":"2025-09-24","open":528.98,"high":530.79,"low":521.08,"close":522.89,"volume":383931,"rsi_14":31.96,"sma_20":546.61,"sma_60":563.68,"sma_120":564.73},{"date":"2025-09-25","open":522.0,"high":526.6,"low":516.77,"close":522.22,"volume":289243,"rsi_14":26.94,"sma_20":544.68,"sma_60":562.55,"sma_120":564.33},{"date":"2025-09-26","open":524.35,"high":531.53,"low":520.95,"close":529.72,"volume":219954,"rsi_14":28.13,"sma_20":543.35,"sma_60":561.66,"sma_120":564.26},{"date":"2025-09-29","open":530.59,"high":531.94,"low":527.37,"close":529.23,"volume":239029,"rsi_14":30.8,"sma_20":541.67,"sma_60":560.64,"sma_120":564.21},{"date":"2025-09-30","open":524.91,"high":526.48,"low":517.65,"close":523.16,"volume":254232,"rsi_14":33.64,"sma_20":540.2,"sma_60":559.53,"sma_120":564.22},{"date":"2025-10-01","open":525.06,"high":525.06,"low":498.58,"close":500.74,"volume":639825,"rsi_14":18.26,"sma_20":537.55,"sma_60":558.13,"sma_120":563.69},{"date":"2025-10-02","open":499.59,"high":508.13,"low":494.31,"close":498.19,"volume":510615,"rsi_14":19.78,"sma_20":534.75,"sma_60":556.78,"sma_120":563.19},{"date":"2025-10-03","open":498.19,"high":509.3,"low":497.32,"close":502.74,"volume":296709,"rsi_14":25.99,"sma_20":531.89,"sma_60":555.83,"sma_120":562.64},{"date":"2025-10-06","open":500.46,"high":504.4,"low":495.3,"close":496.23,"volume":311286,"rsi_14":25.42,"sma_20":528.39,"sma_60":554.9,"sma_120":562.01},{"date":"2025-10-07","open":496.03,"high":496.72,"low":483.56,"close":485.73,"volume":375222,"rsi_14":20.88,"sma_20":524.76,"sma_60":553.62,"sma_120":561.24},{"date":"2025-10-08","open":497.13,"high":519.79,"low":489.44,"close":517.57,"volume":714702,"rsi_14":44.45,"sma_20":523.34,"sma_60":553.03,"sma_120":560.81},{"date":"2025-10-09","open":516.9,"high":517.67,"low":505.12,"close":506.46,"volume":446144,"rsi_14":38.33,"sma_20":520.96,"sma_60":552.16,"sma_120":560.28},{"date":"2025-10-10","open":504.05,"high":509.65,"low":499.9,"close":504.21,"volume":322360,"rsi_14":36.66,"sma_20":518.93,"sma_60":551.2,"sma_120":559.85},{"date":"2025-10-13","open":502.09,"high":511.95,"low":496.94,"close":506.53,"volume":395013,"rsi_14":40.44,"sma_20":517.28,"sma_60":550.24,"sma_120":559.37},{"date":"2025-10-14","open":503.64,"high":507.75,"low":500.39,"close":506.28,"volume":267033,"rsi_14":42.38,"sma_20":515.86,"sma_60":549.34,"sma_120":558.85},{"date":"2025-10-15","open":505.09,"high":507.25,"low":499.92,"close":502.05,"volume":274462,"rsi_14":41.04,"sma_20":514.14,"sma_60":548.3,"sma_120":558.61},{"date":"2025-10-16","open":498.94,"high":505.69,"low":495.53,"close":496.54,"volume":227535,"rsi_14":35.0,"sma_20":512.47,"sma_60":547.23,"sma_120":558.38},{"date":"2025-10-17","open":496.06,"high":506.55,"low":496.06,"close":505.6,"volume":252197,"rsi_14":40.09,"sma_20":511.03,"sma_60":546.32,"sma_120":558.24},{"date":"2025-10-20","open":504.64,"high":514.53,"low":504.64,"close":510.25,"volume":222964,"rsi_14":44.52,"sma_20":509.74,"sma_60":545.55,"sma_120":558.05},{"date":"2025-10-21","open":509.49,"high":521.99,"low":509.49,"close":518.69,"volume":188390,"rsi_14":58.65,"sma_20":509.25,"sma_60":544.92,"sma_120":557.84},{"date":"2025-10-22","open":515.79,"high":524.43,"low":512.82,"close":513.05,"volume":187853,"rsi_14":56.95,"sma_20":508.76,"sma_60":544.27,"sma_120":557.62},{"date":"2025-10-23","open":513.37,"high":517.33,"low":510.94,"close":516.25,"volume":234556,"rsi_14":56.4,"sma_20":508.46,"sma_60":543.63,"sma_120":557.34},{"date":"2025-10-24","open":518.37,"high":518.37,"low":507.2,"close":508.66,"volume":318766,"rsi_14":55.83,"sma_20":507.41,"sma_60":542.36,"sma_120":557.0},{"date":"2025-10-27","open":511.9,"high":517.5,"low":501.45,"close":509.06,"volume":348151,"rsi_14":62.09,"sma_20":506.4,"sma_60":541.15,"sma_120":556.64},{"date":"2025-10-28","open":505.89,"high":513.32,"low":504.68,"close":510.68,"volume":211472,"rsi_14":44.8,"sma_20":505.78,"sma_60":539.61,"sma_120":556.24},{"date":"2025-10-29","open":504.43,"high":510.19,"low":475.77,"close":478.0,"volume":725942,"rsi_14":33.8,"sma_20":504.64,"sma_60":537.43,"sma_120":555.54},{"date":"2025-10-30","open":469.01,"high":489.92,"low":450.0,"close":478.08,"volume":793340,"rsi_14":34.75,"sma_20":503.63,"sma_60":535.21,"sma_120":554.85},{"date":"2025-10-31","open":477.45,"high":483.5,"low":472.44,"close":476.26,"volume":404108,"rsi_14":32.23,"sma_20":502.31,"sma_60":533.14,"sma_120":554.11},{"date":"2025-11-03","open":471.91,"high":474.94,"low":460.0,"close":467.02,"volume":528430,"rsi_14":29.15,"sma_20":500.85,"sma_60":531.02,"sma_120":553.27},{"date":"2025-11-04","open":470.55,"high":474.95,"low":463.26,"close":469.71,"volume":377838,"rsi_14":32.54,"sma_20":500.05,"sma_60":529.11,"sma_120":552.5},{"date":"2025-11-05","open":469.71,"high":472.53,"low":452.62,"close":460.81,"volume":714643,"rsi_14":31.39,"sma_20":497.21,"sma_60":527.39,"sma_120":551.57},{"date":"2025-11-06","open":465.0,"high":467.2,"low":457.43,"close":465.01,"volume":514448,"rsi_14":27.73,"sma_20":495.14,"sma_60":525.47,"sma_120":550.64},{"date":"2025-11-07","open":463.41,"high":471.28,"low":456.38,"close":463.43,"volume":344974,"rsi_14":23.42,"sma_20":493.1,"sma_60":523.64,"sma_120":549.71},{"date":"2025-11-10","open":458.58,"high":466.64,"low":456.0,"close":464.48,"volume":414407,"rsi_14":16.41,"sma_20":491.0,"sma_60":521.85,"sma_120":548.8},{"date":"2025-11-11","open":465.71,"high":470.19,"low":461.91,"close":470.0,"volume":265104,"rsi_14":23.28,"sma_20":489.18,"sma_60":520.22,"sma_120":547.99},{"date":"2025-11-12","open":469.5,"high":474.0,"low":463.0,"close":466.62,"volume":315670,"rsi_14":19.27,"sma_20":487.41,"sma_60":518.49,"sma_120":547.15},{"date":"2025-11-13","open":465.05,"high":469.12,"low":462.88,"close":466.37,"volume":386656,"rsi_14":21.2,"sma_20":485.9,"sma_60":516.8,"sma_120":546.32},{"date":"2025-11-14","open":464.83,"high":471.94,"low":461.02,"close":467.64,"volume":304585,"rsi_14":22.12,"sma_20":484.0,"sma_60":515.15,"sma_120":545.42},{"date":"2025-11-17","open":468.73,"high":469.42,"low":458.34,"close":463.05,"volume":419131,"rsi_14":19.17,"sma_20":481.64,"sma_60":513.51,"sma_120":544.5},{"date":"2025-11-18","open":463.24,"high":469.13,"low":461.77,"close":466.25,"volume":437853,"rsi_14":37.7,"sma_20":479.02,"sma_60":512.03,"sma_120":543.62},{"date":"2025-11-19","open":465.63,"high":468.56,"low":461.1,"close":465.77,"volume":453813,"rsi_14":37.22,"sma_20":476.66,"sma_60":510.68,"sma_120":542.69},{"date":"2025-11-20","open":467.32,"high":472.65,"low":463.67,"close":466.0,"volume":478910,"rsi_14":38.99,"sma_20":474.15,"sma_60":509.1,"sma_120":541.87},{"date":"2025-11-21","open":469.17,"high":481.57,"low":468.16,"close":472.77,"volume":565483,"rsi_14":56.52,"sma_20":472.35,"sma_60":507.7,"sma_120":541.03},{"date":"2025-11-24","open":471.08,"high":473.72,"low":452.55,"close":453.04,"volume":841405,"rsi_14":36.37,"sma_20":469.55,"sma_60":505.87,"sma_120":539.98},{"date":"2025-11-25","open":457.82,"high":471.8,"low":455.81,"close":470.69,"volume":436493,"rsi_14":57.07,"sma_20":467.55,"sma_60":504.51,"sma_120":539.13},{"date":"2025-11-26","open":467.88,"high":473.31,"low":465.15,"close":465.96,"volume":257433,"rsi_14":50.67,"sma_20":466.95,"sma_60":503.05,"sma_120":538.21},{"date":"2025-11-28","open":459.95,"high":471.66,"low":459.95,"close":469.62,"volume":138846,"rsi_14":54.27,"sma_20":466.52,"sma_60":501.63,"sma_120":537.29},{"date":"2025-12-01","open":465.5,"high":470.69,"low":463.74,"close":465.55,"volume":384106,"rsi_14":50.71,"sma_20":465.99,"sma_60":500.06,"sma_120":536.28},{"date":"2025-12-02","open":466.66,"high":467.42,"low":461.15,"close":461.53,"volume":284426,"rsi_14":44.28,"sma_20":465.72,"sma_60":498.32,"sma_120":535.26},{"date":"2025-12-03","open":460.71,"high":469.29,"low":460.6,"close":461.84,"volume":269599,"rsi_14":46.63,"sma_20":465.32,"sma_60":496.71,"sma_120":534.21},{"date":"2025-12-04","open":464.36,"high":468.92,"low":462.63,"close":466.63,"volume":278910,"rsi_14":50.17,"sma_20":465.61,"sma_60":495.39,"sma_120":533.26},{"date":"2025-12-05","open":467.19,"high":470.45,"low":464.86,"close":469.33,"volume":289259,"rsi_14":51.1,"sma_20":465.83,"sma_60":493.98,"sma_120":532.27},{"date":"2025-12-08","open":468.17,"high":472.0,"low":450.18,"close":460.2,"volume":526560,"rsi_14":48.25,"sma_20":465.67,"sma_60":492.56,"sma_120":531.26},{"date":"2025-12-09","open":461.18,"high":464.58,"low":451.23,"close":453.36,"volume":350984,"rsi_14":42.43,"sma_20":465.11,"sma_60":491.13,"sma_120":530.3},{"date":"2025-12-10","open":453.36,"high":456.76,"low":450.56,"close":455.78,"volume":414044,"rsi_14":44.26,"sma_20":464.4,"sma_60":489.81,"sma_120":529.35},{"date":"2025-12-11","open":455.77,"high":461.31,"low":451.75,"close":453.73,"volume":406223,"rsi_14":43.1,"sma_20":463.76,"sma_60":488.44,"sma_120":528.3},{"date":"2025-12-12","open":462.8,"high":462.8,"low":454.35,"close":455.64,"volume":335081,"rsi_14":39.8,"sma_20":463.22,"sma_60":487.2,"sma_120":527.19},{"date":"2025-12-15","open":458.67,"high":458.67,"low":445.64,"close":447.0,"volume":551580,"rsi_14":45.86,"sma_20":462.19,"sma_60":485.74,"sma_120":526.07},{"date":"2025-12-16","open":449.0,"high":452.21,"low":446.69,"close":450.11,"volume":384151,"rsi_14":32.37,"sma_20":461.54,"sma_60":484.31,"sma_120":525.01},{"date":"2025-12-17","open":450.57,"high":456.74,"low":448.84,"close":451.26,"volume":351540,"rsi_14":36.59,"sma_20":460.79,"sma_60":483.02,"sma_120":523.93},{"date":"2025-12-18","open":451.0,"high":458.38,"low":447.35,"close":455.42,"volume":560963,"rsi_14":37.16,"sma_20":460.27,"sma_60":481.9,"sma_120":522.79},{"date":"2025-12-19","open":455.76,"high":460.47,"low":451.9,"close":457.9,"volume":1497419,"rsi_14":42.88,"sma_20":459.87,"sma_60":480.82,"sma_120":521.68},{"date":"2025-12-22","open":460.0,"high":469.97,"low":457.9,"close":464.97,"volume":300731,"rsi_14":53.03,"sma_20":459.48,"sma_60":479.75,"sma_120":520.7},{"date":"2025-12-23","open":465.0,"high":466.0,"low":458.84,"close":462.25,"volume":243656,"rsi_14":50.35,"sma_20":459.94,"sma_60":478.63,"sma_120":519.64},{"date":"2025-12-24","open":461.44,"high":461.51,"low":457.52,"close":461.32,"volume":113723,"rsi_14":45.2,"sma_20":459.47,"sma_60":477.6,"sma_120":518.57},{"date":"2025-12-26","open":461.0,"high":462.3,"low":458.87,"close":461.06,"volume":129464,"rsi_14":42.18,"sma_20":459.22,"sma_60":476.94,"sma_120":517.53},{"date":"2025-12-29","open":460.37,"high":463.36,"low":458.54,"close":460.72,"volume":218076,"rsi_14":50.59,"sma_20":458.78,"sma_60":476.31,"sma_120":516.55},{"date":"2025-12-30","open":458.04,"high":464.38,"low":457.92,"close":458.13,"volume":147336,"rsi_14":55.99,"sma_20":458.41,"sma_60":475.57,"sma_120":515.7},{"date":"2025-12-31","open":456.21,"high":458.78,"low":453.22,"close":453.95,"volume":181345,"rsi_14":47.8,"sma_20":458.03,"sma_60":474.86,"sma_120":514.88},{"date":"2026-01-02","open":450.63,"high":451.74,"low":431.68,"close":435.83,"volume":353691,"rsi_14":34.48,"sma_20":456.73,"sma_60":474.03,"sma_120":513.83},{"date":"2026-01-05","open":431.93,"high":446.09,"low":430.0,"close":441.1,"volume":353715,"rsi_14":38.09,"sma_20":455.45,"sma_60":472.76,"sma_120":512.89},{"date":"2026-01-06","open":441.06,"high":445.75,"low":438.21,"close":443.66,"volume":376774,"rsi_14":46.96,"sma_20":454.17,"sma_60":471.71,"sma_120":511.93},{"date":"2026-01-07","open":445.85,"high":450.66,"low":441.36,"close":448.23,"volume":312864,"rsi_14":48.33,"sma_20":453.57,"sma_60":470.78,"sma_120":510.99},{"date":"2026-01-08","open":452.46,"high":460.68,"low":450.69,"close":453.4,"volume":336492,"rsi_14":51.77,"sma_20":453.57,"sma_60":469.89,"sma_120":510.07},{"date":"2026-01-09","open":454.14,"high":456.51,"low":447.73,"close":448.37,"volume":205123,"rsi_14":44.25,"sma_20":453.2,"sma_60":468.93,"sma_120":509.14},{"date":"2026-01-12","open":445.28,"high":450.76,"low":444.39,"close":446.46,"volume":317268,"rsi_14":40.58,"sma_20":452.84,"sma_60":468.0,"sma_120":508.15},{"date":"2026-01-13","open":447.0,"high":447.76,"low":437.96,"close":443.14,"volume":452678,"rsi_14":30.84,"sma_20":452.21,"sma_60":467.11,"sma_120":507.17},{"date":"2026-01-14","open":441.99,"high":452.6,"low":439.18,"close":452.0,"volume":373560,"rsi_14":41.88,"sma_20":452.46,"sma_60":466.22,"sma_120":506.27},{"date":"2026-01-15","open":448.45,"high":451.82,"low":438.94,"close":446.15,"volume":408400,"rsi_14":38.85,"sma_20":452.27,"sma_60":465.15,"sma_120":505.35},{"date":"2026-01-16","open":444.54,"high":445.43,"low":436.0,"close":440.01,"volume":309823,"rsi_14":35.76,"sma_20":451.7,"sma_60":463.84,"sma_120":504.38},{"date":"2026-01-20","open":434.93,"high":438.92,"low":427.65,"close":428.47,"volume":441871,"rsi_14":31.05,"sma_20":450.36,"sma_60":462.43,"sma_120":503.35},{"date":"2026-01-21","open":429.41,"high":438.33,"low":427.79,"close":434.33,"volume":503034,"rsi_14":36.54,"sma_20":449.18,"sma_60":461.06,"sma_120":502.34},{"date":"2026-01-22","open":435.76,"high":443.47,"low":435.02,"close":440.58,"volume":400114,"rsi_14":42.61,"sma_20":447.96,"sma_60":459.93,"sma_120":501.14},{"date":"2026-01-23","open":436.97,"high":442.11,"low":430.5,"close":434.76,"volume":268100,"rsi_14":49.32,"sma_20":446.58,"sma_60":458.69,"sma_120":499.92},{"date":"2026-01-26","open":434.99,"high":441.02,"low":433.66,"close":439.82,"volume":270800,"rsi_14":49.18,"sma_20":445.51,"sma_60":457.51,"sma_120":498.56},{"date":"2026-01-27","open":438.62,"high":440.05,"low":421.42,"close":426.16,"volume":364100,"rsi_14":40.17,"sma_20":443.76,"sma_60":456.65,"sma_120":497.04},{"date":"2026-01-28","open":435.45,"high":435.45,"low":419.09,"close":419.12,"volume":322900,"rsi_14":34.09,"sma_20":441.68,"sma_60":455.66,"sma_120":495.43},{"date":"2026-01-29","open":416.43,"high":416.43,"low":377.3,"close":380.0,"volume":842500,"rsi_14":20.75,"sma_20":437.78,"sma_60":454.06,"sma_120":493.6},{"date":"2026-01-30","open":380.67,"high":383.07,"low":365.7,"close":369.4,"volume":701000,"rsi_14":19.87,"sma_20":433.55,"sma_60":452.43,"sma_120":491.72},{"date":"2026-02-02","open":372.09,"high":375.64,"low":362.56,"close":362.88,"volume":667800,"rsi_14":19.19,"sma_20":429.9,"sma_60":450.65,"sma_120":489.88},{"date":"2026-02-03","open":362.2,"high":362.2,"low":321.33,"close":332.05,"volume":1536200,"rsi_14":15.95,"sma_20":424.45,"sma_60":448.51,"sma_120":487.95},{"date":"2026-02-04","open":334.0,"high":348.42,"low":320.23,"close":343.24,"volume":1308900,"rsi_14":17.14,"sma_20":419.43,"sma_60":446.48,"sma_120":485.97},{"date":"2026-02-05","open":347.34,"high":355.8,"low":337.89,"close":340.86,"volume":1263300,"rsi_14":17.51,"sma_20":414.06,"sma_60":444.43,"sma_120":484.04},{"date":"2026-02-06","open":341.67,"high":348.81,"low":339.65,"close":348.35,"volume":768200,"rsi_14":21.95,"sma_20":408.81,"sma_60":442.5,"sma_120":482.17},{"date":"2026-02-09","open":346.8,"high":358.0,"low":343.11,"close":355.24,"volume":760547,"rsi_14":24.44,"sma_20":442.61,"sma_60":457.37,"sma_120":499.26},{"date":"2026-02-10","open":357.02,"high":367.43,"low":357.02,"close":360.51,"volume":783918,"rsi_14":24.49,"sma_20":437.57,"sma_60":454.86,"sma_120":497.24},{"date":"2026-02-11","open":367.66,"high":369.75,"low":336.35,"close":339.25,"volume":1279607,"rsi_14":20.46,"sma_20":431.49,"sma_60":452.56,"sma_120":494.99},{"date":"2026-02-12","open":320.0,"high":332.7,"low":283.72,"close":287.04,"volume":2531055,"rsi_14":14.05,"sma_20":422.81,"sma_60":449.37,"sma_120":492.29},{"date":"2026-02-13","open":291.46,"high":309.12,"low":291.46,"close":303.94,"volume":2141283,"rsi_14":18.33,"sma_20":415.1,"sma_60":446.5,"sma_120":489.82},{"date":"2026-02-17","open":309.88,"high":316.71,"low":301.95,"close":312.48,"volume":1207364,"rsi_14":21.62,"sma_20":408.03,"sma_60":443.92,"sma_120":487.47},{"date":"2026-02-18","open":314.51,"high":325.0,"low":312.72,"close":317.24,"volume":930100,"rsi_14":27.28,"sma_20":367.38,"sma_60":426.0,"sma_120":468.34},{"date":"2026-02-19","open":317.78,"high":320.15,"low":313.39,"close":319.55,"volume":636100,"rsi_14":33.87,"sma_20":361.64,"sma_60":423.56,"sma_120":466.33},{"date":"2026-02-20","open":318.65,"high":327.0,"low":314.87,"close":317.01,"volume":757538,"rsi_14":35.39,"sma_20":355.46,"sma_60":420.97,"sma_120":464.33},{"date":"2026-02-23","open":315.03,"high":321.3,"low":306.3,"close":317.43,"volume":1080700,"rsi_14":36.88,"sma_20":349.59,"sma_60":418.71,"sma_120":462.29},{"date":"2026-02-24","open":316.83,"high":330.25,"low":316.58,"close":323.78,"volume":737558,"rsi_14":25.72,"sma_20":396.22,"sma_60":439.1,"sma_120":483.24},{"date":"2026-02-25","open":328.74,"high":337.26,"low":322.58,"close":335.11,"volume":740292,"rsi_14":26.49,"sma_20":390.81,"sma_60":436.93,"sma_120":481.2},{"date":"2026-02-26","open":342.4,"high":357.89,"low":341.88,"close":353.11,"volume":1065495,"rsi_14":32.15,"sma_20":386.06,"sma_60":435.1,"sma_120":479.37},{"date":"2026-02-27","open":344.03,"high":355.94,"low":340.94,"close":354.69,"volume":832039,"rsi_14":33.3,"sma_20":381.12,"sma_60":433.27,"sma_120":477.56},{"date":"2026-03-02","open":351.43,"high":359.55,"low":348.63,"close":354.62,"volume":616556,"rsi_14":34.89,"sma_20":376.44,"sma_60":431.35,"sma_120":475.78},{"date":"2026-03-03","open":349.72,"high":369.69,"low":343.4,"close":367.22,"volume":894592,"rsi_14":36.64,"sma_20":372.48,"sma_60":429.69,"sma_120":474.09},{"date":"2026-03-04","open":364.1,"high":370.17,"low":362.4,"close":368.16,"volume":523057,"rsi_14":35.2,"sma_20":368.72,"sma_60":428.05,"sma_120":472.42},{"date":"2026-03-05","open":366.7,"high":377.67,"low":365.58,"close":365.87,"volume":764441,"rsi_14":53.31,"sma_20":364.42,"sma_60":426.36,"sma_120":470.75},{"date":"2026-03-06","open":367.29,"high":376.35,"low":363.85,"close":374.59,"volume":524544,"rsi_14":54.28,"sma_20":360.85,"sma_60":424.88,"sma_120":469.2},{"date":"2026-03-09","open":371.14,"high":373.12,"low":361.33,"close":367.35,"volume":548239,"rsi_14":59.24,"sma_20":357.21,"sma_60":423.24,"sma_120":467.63},{"date":"2026-03-10","open":364.78,"high":369.64,"low":343.69,"close":354.24,"volume":592568,"rsi_14":80.02,"sma_20":353.5,"sma_60":421.38,"sma_120":466.03},{"date":"2026-03-11","open":354.07,"high":359.15,"low":343.67,"close":348.32,"volume":378954,"rsi_14":71.89,"sma_20":349.19,"sma_60":419.41,"sma_120":464.25},{"date":"2026-03-12","open":349.02,"high":359.2,"low":344.87,"close":345.52,"volume":361414,"rsi_14":67.47,"sma_20":344.45,"sma_60":417.3,"sma_120":462.5},{"date":"2026-03-13","open":348.26,"high":350.76,"low":341.98,"close":349.79,"volume":413629,"rsi_14":67.17,"sma_20":342.53,"sma_60":393.81,"sma_120":439.77},{"date":"2026-03-16","open":348.84,"high":354.42,"low":346.7,"close":348.63,"volume":443885,"rsi_14":63.92,"sma_20":344.77,"sma_60":392.12,"sma_120":438.21},{"date":"2026-03-17","open":348.67,"high":360.0,"low":346.23,"close":348.45,"volume":386444,"rsi_14":58.63,"sma_20":344.04,"sma_60":411.58,"sma_120":457.31},{"date":"2026-03-18","open":345.0,"high":351.5,"low":342.09,"close":343.95,"volume":370262,"rsi_14":42.77,"sma_20":346.87,"sma_60":409.49,"sma_120":455.56},{"date":"2026-03-19","open":345.05,"high":355.74,"low":344.23,"close":350.07,"volume":644400,"rsi_14":46.7,"sma_20":349.18,"sma_60":407.56,"sma_120":453.81},{"date":"2026-03-20","open":345.01,"high":355.05,"low":342.0,"close":350.2,"volume":1013917,"rsi_14":46.86,"sma_20":351.07,"sma_60":405.71,"sma_120":452.01},{"date":"2026-03-23","open":351.5,"high":357.22,"low":343.42,"close":349.09,"volume":392257,"rsi_14":34.23,"sma_20":352.67,"sma_60":403.83,"sma_120":450.27},{"date":"2026-03-24","open":345.27,"high":346.5,"low":333.92,"close":338.27,"volume":426514,"rsi_14":28.09,"sma_20":353.39,"sma_60":401.69,"sma_120":448.54},{"date":"2026-03-25","open":343.43,"high":346.52,"low":327.38,"close":331.47,"volume":415047,"rsi_14":26.11,"sma_20":353.19,"sma_60":399.39,"sma_120":446.68},{"date":"2026-03-26","open":328.88,"high":347.79,"low":328.88,"close":341.07,"volume":362652,"rsi_14":27.14,"sma_20":352.59,"sma_60":397.41,"sma_120":444.98},{"date":"2026-03-27","open":338.91,"high":340.6,"low":330.15,"close":334.03,"volume":418081,"rsi_14":27.13,"sma_20":351.54,"sma_60":395.42,"sma_120":443.27},{"date":"2026-03-30","open":336.92,"high":346.19,"low":335.66,"close":341.15,"volume":347360,"rsi_14":40.24,"sma_20":350.88,"sma_60":393.51,"sma_120":441.66},{"date":"2026-03-31","open":343.2,"high":346.37,"low":338.68,"close":342.38,"volume":437043,"rsi_14":45.34,"sma_20":349.63,"sma_60":391.65,"sma_120":440.04},{"date":"2026-04-01","open":338.29,"high":340.5,"low":329.2,"close":333.49,"volume":422060,"rsi_14":40.93,"sma_20":347.89,"sma_60":389.61,"sma_120":438.41},{"date":"2026-04-02","open":336.06,"high":343.13,"low":329.47,"close":338.03,"volume":527398,"rsi_14":41.38,"sma_20":346.5,"sma_60":387.8,"sma_120":436.77},{"date":"2026-04-06","open":338.94,"high":340.92,"low":334.13,"close":337.2,"volume":360237,"rsi_14":41.8,"sma_20":344.65,"sma_60":385.92,"sma_120":435.11},{"date":"2026-04-07","open":336.83,"high":341.49,"low":333.22,"close":333.7,"volume":319582,"rsi_14":39.82,"sma_20":342.96,"sma_60":383.96,"sma_120":433.49},{"date":"2026-04-08","open":335.26,"high":340.0,"low":327.45,"close":327.88,"volume":484826,"rsi_14":39.05,"sma_20":341.63,"sma_60":381.83,"sma_120":431.86},{"date":"2026-04-09","open":324.96,"high":327.22,"low":315.84,"close":323.68,"volume":636477,"rsi_14":31.69,"sma_20":340.42,"sma_60":379.59,"sma_120":430.21},{"date":"2026-04-10","open":321.36,"high":322.0,"low":314.07,"close":317.3,"volume":563667,"rsi_14":28.92,"sma_20":339.0,"sma_60":377.13,"sma_120":428.44},{"date":"2026-04-13","open":318.95,"high":324.32,"low":318.09,"close":320.85,"volume":789653,"rsi_14":32.34,"sma_20":337.54,"sma_60":374.78,"sma_120":426.7},{"date":"2026-04-14","open":325.66,"high":329.82,"low":319.45,"close":322.31,"volume":581689,"rsi_14":38.75,"sma_20":336.23,"sma_60":372.46,"sma_120":425.03},{"date":"2026-04-15","open":326.87,"high":340.4,"low":325.0,"close":337.61,"volume":428322,"rsi_14":53.85,"sma_20":335.69,"sma_60":370.4,"sma_120":423.67},{"date":"2026-04-16","open":343.72,"high":347.22,"low":339.22,"close":339.84,"volume":368764,"rsi_14":49.03,"sma_20":335.47,"sma_60":368.39,"sma_120":422.35},{"date":"2026-04-17","open":345.23,"high":346.5,"low":339.42,"close":342.61,"volume":318372,"rsi_14":56.38,"sma_20":335.11,"sma_60":366.46,"sma_120":421.02},{"date":"2026-04-20","open":342.12,"high":349.17,"low":341.42,"close":345.93,"volume":229278,"rsi_14":53.71,"sma_20":334.89,"sma_60":364.66,"sma_120":419.76},{"date":"2026-04-21","open":345.98,"high":350.83,"low":340.14,"close":341.46,"volume":336791,"rsi_14":49.39,"sma_20":334.52,"sma_60":363.09,"sma_120":418.56},{"date":"2026-04-22","open":345.58,"high":350.82,"low":343.4,"close":346.38,"volume":372352,"rsi_14":60.15,"sma_20":334.92,"sma_60":361.51,"sma_120":417.13},{"date":"2026-04-23","open":344.1,"high":344.1,"low":328.61,"close":335.74,"volume":441382,"rsi_14":48.35,"sma_20":335.13,"sma_60":359.71,"sma_120":415.71},{"date":"2026-04-24","open":335.9,"high":342.22,"low":333.44,"close":342.03,"volume":381527,"rsi_14":53.13,"sma_20":335.17,"sma_60":357.94,"sma_120":414.36},{"date":"2026-04-27","open":339.18,"high":346.61,"low":336.44,"close":337.58,"volume":521091,"rsi_14":52.6,"sma_20":335.36,"sma_60":356.01,"sma_120":412.95},{"date":"2026-04-28","open":343.77,"high":349.73,"low":340.22,"close":340.46,"volume":576812,"rsi_14":58.67,"sma_20":335.33,"sma_60":354.21,"sma_120":411.57},{"date":"2026-04-29","open":340.0,"high":356.63,"low":335.74,"close":356.01,"volume":697438,"rsi_14":69.27,"sma_20":336.01,"sma_60":352.71,"sma_120":410.35},{"date":"2026-04-30","open":358.0,"high":366.63,"low":332.32,"close":341.14,"volume":935338,"rsi_14":63.0,"sma_20":336.4,"sma_60":351.01,"sma_120":409.06},{"date":"2026-05-01","open":351.5,"high":358.5,"low":334.2,"close":335.5,"volume":507733,"rsi_14":57.53,"sma_20":336.24,"sma_60":349.06,"sma_120":407.64},{"date":"2026-05-04","open":336.0,"high":338.14,"low":327.0,"close":327.25,"volume":568090,"rsi_14":52.4,"sma_20":335.76,"sma_60":347.08,"sma_120":406.12},{"date":"2026-05-05","open":327.0,"high":329.83,"low":320.38,"close":327.82,"volume":411813,"rsi_14":44.34,"sma_20":335.47,"sma_60":345.21,"sma_120":404.52},{"date":"2026-05-06","open":323.68,"high":328.43,"low":318.64,"close":320.65,"volume":404398,"rsi_14":39.5,"sma_20":335.1,"sma_60":343.41,"sma_120":402.92},{"date":"2026-05-07","open":324.62,"high":335.94,"low":324.62,"close":331.08,"volume":440261,"rsi_14":44.22,"sma_20":335.48,"sma_60":341.69,"sma_120":401.38},{"date":"2026-05-08","open":327.19,"high":328.52,"low":318.0,"close":324.58,"volume":312606,"rsi_14":39.6,"sma_20":335.84,"sma_60":339.76,"sma_120":399.84},{"date":"2026-05-11","open":315.8,"high":320.03,"low":307.37,"close":312.27,"volume":742193,"rsi_14":36.82,"sma_20":335.42,"sma_60":339.05,"sma_120":398.21},{"date":"2026-05-12","open":317.67,"high":319.06,"low":307.15,"close":309.65,"volume":3573622,"rsi_14":33.04,"sma_20":334.78,"sma_60":338.2,"sma_120":396.53},{"date":"2026-05-13","open":304.48,"high":307.46,"low":294.36,"close":298.59,"volume":848293,"rsi_14":32.93,"sma_20":332.83,"sma_60":337.52,"sma_120":395.04},{"date":"2026-05-14","open":296.77,"high":303.07,"low":294.37,"close":299.08,"volume":696316,"rsi_14":29.11,"sma_20":330.79,"sma_60":337.71,"sma_120":393.54},{"date":"2026-05-15","open":304.93,"high":312.15,"low":300.88,"close":311.89,"volume":924028,"rsi_14":38.41,"sma_20":329.25,"sma_60":337.85,"sma_120":392.17},{"date":"2026-05-18","open":310.64,"high":325.54,"low":310.64,"close":320.79,"volume":1033051,"rsi_14":41.61,"sma_20":328.0,"sma_60":337.99,"sma_120":390.95},{"date":"2026-05-19","open":328.42,"high":330.92,"low":318.43,"close":322.74,"volume":1005220,"rsi_14":33.99,"sma_20":327.07,"sma_60":338.08,"sma_120":389.73},{"date":"2026-05-20","open":316.6,"high":317.96,"low":310.15,"close":317.26,"volume":616826,"rsi_14":37.32,"sma_20":325.61,"sma_60":337.97,"sma_120":388.53},{"date":"2026-05-21","open":313.29,"high":313.29,"low":305.0,"close":308.74,"volume":514452,"rsi_14":36.21,"sma_20":324.25,"sma_60":337.53,"sma_120":387.23},{"date":"2026-05-22","open":309.7,"high":316.82,"low":309.52,"close":313.25,"volume":357882,"rsi_14":42.42,"sma_20":322.81,"sma_60":336.86,"sma_120":385.98},{"date":"2026-05-26","open":309.33,"high":311.63,"low":305.75,"close":307.39,"volume":650088,"rsi_14":39.63,"sma_20":321.31,"sma_60":336.07,"sma_120":384.67},{"date":"2026-05-27","open":306.0,"high":310.63,"low":299.83,"close":302.55,"volume":626894,"rsi_14":40.56,"sma_20":319.41,"sma_60":335.2,"sma_120":383.27},{"date":"2026-05-28","open":303.88,"high":310.54,"low":301.16,"close":306.04,"volume":654478,"rsi_14":36.06,"sma_20":316.92,"sma_60":334.18,"sma_120":381.94},{"date":"2026-05-29","open":305.62,"high":313.26,"low":302.47,"close":313.15,"volume":1217397,"rsi_14":43.66,"sma_20":315.51,"sma_60":333.27,"sma_120":380.66},{"date":"2026-06-01","open":321.89,"high":331.54,"low":317.31,"close":329.83,"volume":780979,"rsi_14":59.35,"sma_20":315.23,"sma_60":332.67,"sma_120":379.51},{"date":"2026-06-02","open":321.69,"high":322.5,"low":307.14,"close":313.56,"volume":645247,"rsi_14":51.81,"sma_20":314.55,"sma_60":331.65,"sma_120":378.27},{"date":"2026-06-03","open":310.01,"high":310.6,"low":298.94,"close":303.77,"volume":653610,"rsi_14":52.46,"sma_20":313.35,"sma_60":330.59,"sma_120":376.91},{"date":"2026-06-04","open":310.85,"high":314.56,"low":306.17,"close":308.15,"volume":691731,"rsi_14":54.12,"sma_20":312.72,"sma_60":329.82,"sma_120":375.6},{"date":"2026-06-05","open":312.99,"high":316.01,"low":305.17,"close":312.07,"volume":658141,"rsi_14":50.2,"sma_20":311.78,"sma_60":329.22,"sma_120":374.32},{"date":"2026-06-08","open":307.33,"high":308.85,"low":301.16,"close":303.77,"volume":640225,"rsi_14":41.58,"sma_20":310.73,"sma_60":328.52,"sma_120":372.91},{"date":"2026-06-09","open":297.23,"high":309.01,"low":293.72,"close":308.92,"volume":1394085,"rsi_14":43.31,"sma_20":310.55,"sma_60":327.84,"sma_120":371.71},{"date":"2026-06-10","open":311.88,"high":314.71,"low":302.59,"close":302.81,"volume":1645381,"rsi_14":43.13,"sma_20":310.22,"sma_60":327.08,"sma_120":370.31},{"date":"2026-06-11","open":297.83,"high":305.66,"low":294.08,"close":295.48,"volume":1204333,"rsi_14":43.6,"sma_20":310.06,"sma_60":326.19,"sma_120":368.89},{"date":"2026-06-12","open":292.91,"high":298.9,"low":285.86,"close":298.84,"volume":712809,"rsi_14":42.93,"sma_20":310.05,"sma_60":325.44,"sma_120":367.46},{"date":"2026-06-15","open":298.12,"high":300.0,"low":286.0,"close":289.84,"volume":782517,"rsi_14":41.7,"sma_20":308.95,"sma_60":324.44,"sma_120":366.0},{"date":"2026-06-16","open":290.04,"high":300.09,"low":288.66,"close":298.27,"volume":1127290,"rsi_14":48.04,"sma_20":307.82,"sma_60":323.57,"sma_120":364.64},{"date":"2026-06-17","open":295.05,"high":301.0,"low":287.3,"close":287.71,"volume":739361,"rsi_14":42.17,"sma_20":306.08,"sma_60":322.55,"sma_120":363.19},{"date":"2026-06-18","open":285.43,"high":288.82,"low":274.09,"close":278.91,"volume":1775567,"rsi_14":35.5,"sma_20":304.15,"sma_60":321.56,"sma_120":361.62},{"date":"2026-06-22","open":271.94,"high":280.29,"low":270.71,"close":275.27,"volume":1084910,"rsi_14":24.02,"sma_20":302.48,"sma_60":320.62,"sma_120":360.01},{"date":"2026-06-23","open":279.06,"high":286.0,"low":275.3,"close":279.14,"volume":1119072,"rsi_14":31.42,"sma_20":300.77,"sma_60":319.59,"sma_120":348.17},{"date":"2026-06-24","open":278.38,"high":291.44,"low":278.38,"close":286.03,"volume":891228,"rsi_14":40.1,"sma_20":299.7,"sma_60":318.79,"sma_120":357.1},{"date":"2026-06-25","open":283.34,"high":289.25,"low":279.78,"close":281.09,"volume":852335,"rsi_14":34.97,"sma_20":298.63,"sma_60":317.79,"sma_120":355.65},{"date":"2026-06-26","open":285.1,"high":295.67,"low":284.79,"close":294.4,"volume":1647477,"rsi_14":41.07,"sma_20":298.04,"sma_60":316.99,"sma_120":354.32},{"date":"2026-06-29","open":297.27,"high":299.97,"low":286.73,"close":290.75,"volume":687803,"rsi_14":43.06,"sma_20":296.92,"sma_60":316.27,"sma_120":352.94},{"date":"2026-06-30","open":285.94,"high":294.8,"low":284.82,"close":292.46,"volume":722642,"rsi_14":41.05,"sma_20":295.06,"sma_60":315.52,"sma_120":351.66},{"date":"2026-07-01","open":300.52,"high":310.48,"low":298.42,"close":301.67,"volume":829136,"rsi_14":49.44,"sma_20":294.47,"sma_60":314.93,"sma_120":350.42},{"date":"2026-07-02","open":306.59,"high":320.06,"low":303.8,"close":318.1,"volume":774839,"rsi_14":60.81,"sma_20":295.17,"sma_60":314.66,"sma_120":349.31},{"date":"2026-07-06","open":315.55,"high":320.97,"low":310.57,"close":319.01,"volume":663737,"rsi_14":59.98,"sma_20":295.73,"sma_60":314.52,"sma_120":348.17},{"date":"2026-07-07","open":327.7,"high":330.73,"low":321.13,"close":321.45,"volume":615015,"rsi_14":66.73,"sma_20":296.2,"sma_60":314.48,"sma_120":347.04},{"date":"2026-07-08","open":317.72,"high":320.57,"low":312.13,"close":314.29,"volume":683469,"rsi_14":58.62,"sma_20":296.73,"sma_60":314.43,"sma_120":345.78},{"date":"2026-07-09","open":304.69,"high":311.61,"low":299.6,"close":311.01,"volume":605861,"rsi_14":63.41,"sma_20":296.82,"sma_60":314.26,"sma_120":344.52},{"date":"2026-07-10","open":317.71,"high":320.37,"low":306.07,"close":309.48,"volume":354744,"rsi_14":69.39,"sma_20":297.16,"sma_60":314.05,"sma_120":343.26},{"date":"2026-07-13","open":312.36,"high":319.2,"low":312.36,"close":314.22,"volume":462281,"rsi_14":74.3,"sma_20":298.09,"sma_60":313.66,"sma_120":342.03},{"date":"2026-07-14","open":301.56,"high":307.18,"low":300.09,"close":301.29,"volume":598149,"rsi_14":62.47,"sma_20":298.22,"sma_60":313.02,"sma_120":340.7},{"date":"2026-07-15","open":305.71,"high":311.3,"low":302.26,"close":303.52,"volume":565330,"rsi_14":60.36,"sma_20":298.9,"sma_60":312.37,"sma_120":339.42},{"date":"2026-07-16","open":308.63,"high":320.81,"low":303.81,"close":316.23,"volume":895169,"rsi_14":69.04,"sma_20":299.8,"sma_60":311.87,"sma_120":338.27},{"date":"2026-07-17","open":317.02,"high":324.83,"low":313.25,"close":319.51,"volume":778442,"rsi_14":65.33,"sma_20":301.4,"sma_60":311.51,"sma_120":337.3},{"date":"2026-07-20","open":315.12,"high":319.08,"low":308.76,"close":317.96,"volume":681792,"rsi_14":66.92,"sma_20":303.34,"sma_60":311.03,"sma_120":336.27},{"date":"2026-07-21","open":307.3,"high":314.57,"low":299.65,"close":299.74,"volume":671629,"rsi_14":53.77,"sma_20":304.57,"sma_60":310.43,"sma_120":335.07},{"date":"2026-07-22","open":301.44,"high":302.41,"low":282.82,"close":284.32,"volume":784534,"rsi_14":41.57,"sma_20":304.83,"sma_60":309.47,"sma_120":333.71},{"date":"2026-07-23","open":289.0,"high":291.06,"low":284.29,"close":288.16,"volume":560321,"rsi_14":33.37,"sma_20":304.93,"sma_60":308.65,"sma_120":332.33},{"date":"2026-07-24","open":293.92,"high":301.47,"low":292.62,"close":297.15,"volume":570697,"rsi_14":38.95,"sma_20":305.74,"sma_60":307.93,"sma_120":331.07},{"date":"2026-07-27","open":303.24,"high":323.39,"low":300.18,"close":315.88,"volume":784634,"rsi_14":47.53,"sma_20":306.81,"sma_60":307.26,"sma_120":329.98},{"date":"2026-07-28","open":322.59,"high":335.12,"low":321.33,"close":333.35,"volume":1382439,"rsi_14":57.65,"sma_20":308.94,"sma_60":307.13,"sma_120":329.07},{"date":"2026-07-29","open":338.35,"high":348.62,"low":328.99,"close":333.5,"volume":1450820,"rsi_14":59.43,"sma_20":311.02,"sma_60":307.1,"sma_120":328.08},{"date":"2026-07-30","open":322.11,"high":331.25,"low":314.04,"close":323.31,"volume":1735627,"rsi_14":55.2,"sma_20":312.06,"sma_60":307.03,"sma_120":327.05},{"date":"2026-07-31","open":318.46,"high":321.62,"low":307.63,"close":309.6,"volume":1244172,"rsi_14":48.33,"sma_20":311.65,"sma_60":306.72,"sma_120":325.97},{"date":"2026-08-03","open":318.44,"high":326.25,"low":305.03,"close":305.54,"volume":730665,"rsi_14":51.65,"sma_20":310.98,"sma_60":306.47,"sma_120":322.65},{"date":"2026-08-04","open":300.4,"high":313.34,"low":300.4,"close":313.33,"volume":917621,"rsi_14":53.6,"sma_20":310.57,"sma_60":306.18,"sma_120":322.25},{"date":"2026-08-05","open":316.75,"high":317.63,"low":305.16,"close":306.58,"volume":786216,"rsi_14":46.24,"sma_20":310.18,"sma_60":305.88,"sma_120":321.98},{"date":"2026-08-06","open":300.99,"high":307.83,"low":299.73,"close":306.33,"volume":868730,"rsi_14":44.77,"sma_20":309.94,"sma_60":305.78,"sma_120":322.14},{"date":"2026-08-07","open":309.53,"high":315.46,"low":307.79,"close":312.45,"volume":693458,"rsi_14":47.85,"sma_20":310.09,"sma_60":305.82,"sma_120":322.21},{"date":"2026-08-10","open":308.36,"high":321.0,"low":308.0,"close":318.63,"volume":558361,"rsi_14":57.9,"sma_20":310.32,"sma_60":306.16,"sma_120":322.26},{"date":"2026-08-11","open":316.18,"high":325.37,"low":313.01,"close":322.93,"volume":563751,"rsi_14":67.76,"sma_20":311.4,"sma_60":306.56,"sma_120":322.31},{"date":"2026-08-12","open":316.13,"high":319.89,"low":311.89,"close":317.64,"volume":660046},{"date":"2026-08-13","open":319.01,"high":331.86,"low":311.07,"close":328.95,"volume":1021235,"rsi_14":64.19,"sma_20":312.75,"sma_60":306.79,"sma_120":322.39},{"date":"2026-08-14","open":333.25,"high":335.0,"low":324.93,"close":328.64,"volume":713335,"rsi_14":56.8,"sma_20":313.2,"sma_60":306.89,"sma_120":322.48},{"date":"2026-08-17","open":324.1,"high":326.33,"low":319.81,"close":320.48,"volume":597542},{"date":"2026-08-18","open":327.37,"high":338.21,"low":327.17,"close":332.21,"volume":630696,"rsi_14":49.43,"sma_20":314.96,"sma_60":307.34,"sma_120":322.43},{"date":"2026-08-19","open":332.55,"high":355.97,"low":332.06,"close":346.88,"volume":868546,"rsi_14":61.71,"sma_20":318.08,"sma_60":307.89,"sma_120":322.38},{"date":"2026-08-20","open":347.12,"high":353.39,"low":345.38,"close":348.14,"volume":643488,"rsi_14":71.85,"sma_20":321.08,"sma_60":308.57,"sma_120":322.32},{"date":"2026-08-21","open":346.78,"high":354.77,"low":342.27,"close":350.73,"volume":541611,"rsi_14":76.06,"sma_20":323.75,"sma_60":309.37,"sma_120":322.29},{"date":"2026-08-24","open":353.2,"high":360.0,"low":350.94,"close":355.79,"volume":720712,"rsi_14":75.3,"sma_20":325.75,"sma_60":310.2,"sma_120":322.19},{"date":"2026-08-25","open":347.89,"high":354.0,"low":343.0,"close":350.06,"volume":665013},{"date":"2026-08-26","open":342.41,"high":355.74,"low":342.0,"close":352.65,"volume":576355,"rsi_14":77.15,"sma_20":327.54,"sma_60":311.2,"sma_120":321.93},{"date":"2026-08-27","open":356.83,"high":373.03,"low":356.83,"close":369.88,"volume":1276761,"rsi_14":79.78,"sma_20":329.87,"sma_60":312.14,"sma_120":321.89},{"date":"2026-08-28","open":370.32,"high":379.44,"low":369.43,"close":377.94,"volume":1105388,"rsi_14":80.17,"sma_20":333.29,"sma_60":313.37,"sma_120":321.98},{"date":"2026-08-31","open":370.73,"high":382.39,"low":370.01,"close":372.22,"volume":4926409,"rsi_14":74.72,"sma_20":336.62,"sma_60":314.44,"sma_120":322.13},{"date":"2026-09-01","open":370.3,"high":377.7,"low":367.76,"close":376.43,"volume":950117,"rsi_14":79.8,"sma_20":339.78,"sma_60":315.51,"sma_120":322.37},{"date":"2026-09-02","open":372.87,"high":381.61,"low":371.98,"close":374.88,"volume":823658,"rsi_14":75.84,"sma_20":343.19,"sma_60":316.7,"sma_120":322.61},{"date":"2026-09-03","open":382.0,"high":393.53,"low":375.39,"close":379.27,"volume":814282,"rsi_14":77.24,"sma_20":346.84,"sma_60":317.87,"sma_120":322.86},{"date":"2026-09-04","open":372.03,"high":380.87,"low":360.54,"close":364.03,"volume":631306,"rsi_14":71.89,"sma_20":349.43,"sma_60":318.9,"sma_120":322.99},{"date":"2026-09-08","open":359.03,"high":359.03,"low":343.8,"close":347.82,"volume":773782},{"date":"2026-09-09","open":347.22,"high":348.0,"low":336.52,"close":342.68,"volume":705297,"rsi_14":47.79,"sma_20":351.87,"sma_60":320.5,"sma_120":322.97},{"date":"2026-09-10","open":343.33,"high":346.0,"low":335.13,"close":335.48,"volume":771534},{"date":"2026-09-11","open":336.01,"high":340.31,"low":333.34,"close":336.67,"volume":521037,"rsi_14":42.94,"sma_20":353.14,"sma_60":321.9,"sma_120":322.73},{"date":"2026-09-14","open":347.74,"high":362.0,"low":347.19,"close":359.54,"volume":773362},{"date":"2026-09-15","open":352.9,"high":358.98,"low":345.67,"close":353.13,"volume":658500,"rsi_14":51.37,"sma_20":356.33,"sma_60":324.33,"sma_120":322.95},{"date":"2026-09-16","open":346.07,"high":350.43,"low":344.02,"close":346.44,"volume":647069,"rsi_14":47.57,"sma_20":357.05,"sma_60":325.52,"sma_120":323.07},{"date":"2026-09-17","open":345.41,"high":345.42,"low":338.0,"close":341.57,"volume":563762,"rsi_14":37.15,"sma_20":356.77,"sma_60":326.56,"sma_120":323.07},{"date":"2026-09-18","open":340.86,"high":342.04,"low":333.85,"close":337.5,"volume":2185436,"rsi_14":30.88,"sma_20":356.24,"sma_60":327.41,"sma_120":323.1},{"date":"2026-09-21","open":339.18,"high":342.57,"low":328.67,"close":332.46,"volume":786051,"rsi_14":31.08,"sma_20":355.32,"sma_60":328.27,"sma_120":323.03},{"date":"2026-09-22","open":337.65,"high":339.87,"low":323.59,"close":331.05,"volume":509759,"rsi_14":27.84,"sma_20":354.09,"sma_60":328.88,"sma_120":322.94},{"date":"2026-09-23","open":332.63,"high":338.7,"low":329.38,"close":332.53,"volume":563229},{"date":"2026-09-24","open":334.8,"high":338.25,"low":325.88,"close":326.85,"volume":618899,"rsi_14":24.67,"sma_20":351.92,"sma_60":330.15,"sma_120":322.83},{"date":"2026-09-25","open":324.93,"high":331.41,"low":324.64,"close":325.57,"volume":453368,"rsi_14":28.52,"sma_20":349.7,"sma_60":330.55,"sma_120":322.74},{"date":"2026-09-28","open":320.75,"high":325.79,"low":317.37,"close":324.02,"volume":603724,"rsi_14":34.11,"sma_20":347.01,"sma_60":330.65,"sma_120":322.66},{"date":"2026-09-29","open":321.08,"high":321.41,"low":312.04,"close":316.26,"volume":840597,"rsi_14":32.89,"sma_20":344.2,"sma_60":330.6,"sma_120":322.56},{"date":"2026-09-30","open":316.03,"high":325.9,"low":312.63,"close":318.6,"volume":694234,"rsi_14":38.41,"sma_20":341.32,"sma_60":330.56,"sma_120":322.52},{"date":"2026-10-01","open":325.59,"high":333.82,"low":321.33,"close":330.18,"volume":721675,"rsi_14":46.15,"sma_20":339.09,"sma_60":330.82,"sma_120":322.63},{"date":"2026-10-02","open":329.43,"high":330.83,"low":322.25,"close":322.81,"volume":379532,"rsi_14":22.79,"sma_20":336.26,"sma_60":331.02,"sma_120":322.64},{"date":"2026-10-05","open":323.46,"high":330.54,"low":323.33,"close":328.32,"volume":562486},{"date":"2026-10-06","open":328.33,"high":335.07,"low":328.33,"close":330.91,"volume":430554,"rsi_14":37.58,"sma_20":333.63,"sma_60":331.61,"sma_120":322.64},{"date":"2026-10-07","open":333.24,"high":334.25,"low":328.01,"close":332.34,"volume":351224,"rsi_14":42.28,"sma_20":333.12,"sma_60":332.13,"sma_120":322.57},{"date":"2026-10-08","open":326.83,"high":332.37,"low":324.7,"close":331.15,"volume":822651,"rsi_14":44.36,"sma_20":332.9,"sma_60":332.59,"sma_120":322.48},{"date":"2026-10-09","open":331.25,"high":337.07,"low":328.17,"close":329.55,"volume":472175,"rsi_14":47.24,"sma_20":332.54,"sma_60":332.81,"sma_120":322.34},{"date":"2026-10-12","open":336.1,"high":342.04,"low":334.56,"close":339.94,"volume":522571,"rsi_14":57.18,"sma_20":331.56,"sma_60":333.15,"sma_120":322.33},{"date":"2026-10-13","open":341.45,"high":349.94,"low":341.25,"close":346.9,"volume":662563,"rsi_14":60.82,"sma_20":331.26,"sma_60":333.64,"sma_120":322.33},{"date":"2026-10-14","open":348.0,"high":351.57,"low":341.54,"close":350.11,"volume":729244,"rsi_14":67.98,"sma_20":331.43,"sma_60":334.47,"sma_120":322.45},{"date":"2026-10-15","open":356.72,"high":366.82,"low":356.68,"close":363.62,"volume":739980,"rsi_14":74.82,"sma_20":332.55,"sma_60":335.8,"sma_120":322.64},{"date":"2026-10-16","open":367.78,"high":369.93,"low":354.04,"close":360.87,"volume":533074,"rsi_14":73.81,"sma_20":333.71,"sma_60":337.01,"sma_120":322.83},{"date":"2026-10-19","open":356.68,"high":363.14,"low":355.55,"close":360.09,"volume":368332,"rsi_14":80.84,"sma_20":335.09,"sma_60":338.05,"sma_120":322.99},{"date":"2026-10-20","open":366.46,"high":377.9,"low":366.46,"close":377.17,"volume":714260,"rsi_14":84.1,"sma_20":337.4,"sma_60":339.08,"sma_120":323.17},{"date":"2026-10-21","open":374.89,"high":378.18,"low":371.45,"close":375.76,"volume":881722,"rsi_14":80.07,"sma_20":339.55,"sma_60":339.78,"sma_120":323.45},{"date":"2026-10-22","open":382.87,"high":394.91,"low":380.01,"close":392.45,"volume":1107600,"rsi_14":90.92,"sma_20":342.83,"sma_60":340.76,"sma_120":323.93},{"date":"2026-10-23","open":391.73,"high":394.66,"low":386.11,"close":390.14,"volume":558775,"rsi_14":87.88,"sma_20":346.07,"sma_60":341.88,"sma_120":324.45}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":105.51,"pbr":5.7,"ttm_eps":null,"close":502.78},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":94.04,"pbr":6.33,"ttm_eps":null,"close":583.72},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":74.45,"pbr":6.04,"ttm_eps":null,"close":576.64},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":62.63,"pbr":5.88,"ttm_eps":null,"close":581.39},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":55.72,"pbr":5.79,"ttm_eps":null,"close":592.84},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":47.17,"pbr":5.15,"ttm_eps":null,"close":523.16},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":40.17,"pbr":4.35,"ttm_eps":null,"close":453.95},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":29.49,"pbr":3.42,"ttm_eps":null,"close":342.38},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":26.64,"pbr":3.42,"ttm_eps":null,"close":292.46}],"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":"Tyler Technologies Inc","phase":"above-fold","symbol_resolved":true}