{"status":"ok","report":{"price_analysis":{"current":317.0,"change_1d":-0.8,"change_7d":-5.0,"change_30d":-0.7,"high_30d":352.01,"low_30d":312.25,"position_in_range":12.0,"support":316.23,"resistance":348.03},"summary":"Applied Industrial Technologies(AIT)은 Industrials 섹터 US 시장 종목입니다, 시가총액 117.20억. 현재가 $317.11, 전일 대비 -0.7%, 30일 -0.7%. PER 28.9배 / ROE 5.4%. 기술적 시그널: RSI 27(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 28.9배입니다. ROE 5.4%입니다. 시가총액 117.20억. 매출 47.54억, 영업이익 5.33억.","grade":"C","comment":"PER 28.91배, ROE 5.36%","per":28.9,"pbr":6.21,"roe":5.36,"eps":10.970015129038433,"revenue":4754025000.0,"operating_income":533326000.0,"net_income":403791000.0,"market_cap":11716161500,"profit_margin":8.49,"roa":3.34,"operating_margin":11.22,"gross_margin":30.43,"debt_ratio":0.19639330918693815,"total_assets":2988711000.0,"total_equity":1860043000.0,"total_debt":365300000.0,"dividend_yield":0.63,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q1~2025Q4"},"technical":{"analysis":"RSI(14) 27.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1.76)가 시그널선(0.06)을 하회합니다(데드크로스). 현재가가 SMA20(334)과 SMA60(336) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 321~348 (현재 위치 -13%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 27","rsi_14":27.004490057729257,"macd":-1.7635702262568884,"macd_signal":0.05943584219833403,"sma_20":334.3775,"sma_60":336.02816666666666,"bb_upper":348.1448626740927,"bb_lower":320.6101373259073,"atr_14":9.094392857142859},"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 28.91x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":56,"summary":"매출 +7.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":7.6,"unit":"%","percentile":64,"direction":"higher_better"},{"name":"영업이익 성장률","value":-1.3,"unit":"%","percentile":47,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.4%","metrics":[{"name":"ROE","value":5.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":11.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":8.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":35,"summary":"RSI 27","metrics":[{"name":"RSI (14)","value":27.0,"unit":"","percentile":27,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-0.7,"unit":"%","percentile":48,"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":"B","percentile":84,"summary":"유동비율 2.9x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":2.95,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.1,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":218.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.26,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 28.91x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +7.6%"},"profitability":{"grade":"C","reason":"ROE 5.4%"},"momentum":{"grade":"D","reason":"RSI 27"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.34,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":5.36,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":23.97,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.2,"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":0.19,"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":30.43,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":11.22,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":8.49,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":28.9,"current_pbr":6.21,"per_5y_high":24.11,"per_5y_low":15.56,"per_5y_avg":20.38,"per_percentile":100.0,"pbr_5y_high":4.94,"pbr_5y_low":3.15,"pbr_5y_avg":4.02,"pbr_percentile":100.0,"per_5y_median":21.37,"pbr_5y_median":4.12,"history":[{"quarter":"2024-Q1","per":15.56,"pbr":3.15},{"quarter":"2024-Q2","per":16.9,"pbr":3.49},{"quarter":"2024-Q3","per":19.46,"pbr":3.85},{"quarter":"2024-Q4","per":19.05,"pbr":3.7},{"quarter":"2025-Q1","per":21.8,"pbr":4.19},{"quarter":"2025-Q2","per":23.17,"pbr":4.46},{"quarter":"2025-Q3","per":21.37,"pbr":4.12},{"quarter":"2025-Q4","per":21.97,"pbr":4.28},{"quarter":"2026-Q3","per":24.11,"pbr":4.94},{"quarter":"현재","per":28.9,"pbr":6.21}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q1","close":151.5397,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q2","close":169.6286,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":194.4431,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":191.3117,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":220.448,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":236.9152,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":223.3263,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":230.836,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q3","close":264.5075,"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":"Industrials","industry":"INDUSTRIAL DISTRIBUTION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2023-11","per":16.14,"eps":9.7422,"close":157.23,"source":"reported"},{"date":"2023-12","per":16.9,"eps":10.0355,"close":169.63,"source":"reported"},{"date":"2024-01","per":17.27,"eps":10.0355,"close":173.33,"source":"reported"},{"date":"2024-02","per":18.62,"eps":10.0355,"close":186.9,"source":"reported"},{"date":"2024-03","per":19.46,"eps":9.9896,"close":194.44,"source":"reported"},{"date":"2024-04","per":18.06,"eps":9.9896,"close":180.37,"source":"reported"},{"date":"2024-05","per":19.05,"eps":9.9896,"close":190.33,"source":"reported"},{"date":"2024-06","per":19.05,"eps":10.0433,"close":191.31,"source":"reported"},{"date":"2024-07","per":21.42,"eps":10.0433,"close":215.17,"source":"reported"},{"date":"2024-08","per":20.18,"eps":10.0433,"close":202.65,"source":"reported"},{"date":"2024-09","per":21.8,"eps":10.1105,"close":220.45,"source":"reported"},{"date":"2024-10","per":22.63,"eps":10.1105,"close":228.81,"source":"reported"},{"date":"2024-11","per":26.88,"eps":10.1105,"close":271.79,"source":"reported"},{"date":"2024-12","per":23.17,"eps":10.2235,"close":236.92,"source":"reported"},{"date":"2025-01","per":25.16,"eps":10.2235,"close":257.26,"source":"reported"},{"date":"2025-02","per":24.29,"eps":10.2235,"close":248.34,"source":"reported"},{"date":"2025-03","per":21.37,"eps":10.451,"close":223.33,"source":"reported"},{"date":"2025-04","per":23.07,"eps":10.451,"close":241.11,"source":"reported"},{"date":"2025-05","per":21.52,"eps":10.451,"close":224.95,"source":"reported"},{"date":"2025-06","per":21.97,"eps":10.5045,"close":230.84,"source":"reported"},{"date":"2025-07","per":25.63,"eps":10.5045,"close":269.19,"source":"reported"},{"date":"2025-08","per":24.92,"eps":10.5045,"close":261.81,"source":"reported"},{"date":"2025-09","per":24.68,"eps":10.5045,"close":259.3,"source":"reported"},{"date":"2025-10","per":24.31,"eps":10.5045,"close":255.36,"source":"reported"},{"date":"2025-11","per":24.52,"eps":10.5045,"close":257.56,"source":"reported"},{"date":"2025-12","per":24.32,"eps":10.5045,"close":255.52,"source":"reported"},{"date":"2026-01","per":24.67,"eps":10.5045,"close":259.14,"source":"reported"},{"date":"2026-02","per":26.82,"eps":10.5045,"close":281.71,"source":"reported"},{"date":"2026-03","per":24.11,"eps":10.97,"close":264.51,"source":"reported"},{"date":"2026-04","per":27.79,"eps":10.97,"close":304.81,"source":"reported"},{"date":"2026-05","per":27.66,"eps":10.97,"close":303.38,"source":"reported"},{"date":"2026-06","per":30.78,"eps":10.97,"close":337.67,"source":"reported"},{"date":"2026-07","per":31.42,"eps":10.97,"close":344.72,"source":"reported"},{"date":"2026-08","per":29.53,"eps":10.97,"close":323.98,"source":"reported"},{"date":"2026-09","per":30.29,"eps":10.97,"close":332.29,"source":"reported"},{"date":"2026-10","per":28.91,"eps":10.97,"close":317.11,"source":"reported"}],"trailing_per_history_meta":{"avg":23.57,"std":4.0,"upper_1sd":27.57,"lower_1sd":19.56,"current":28.91,"count":36},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.63,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"A","percentile":92,"summary":"배당성향 18%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":18.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":5.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.1,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.63,"summary":"배당수익률 0.63%","metrics":[{"name":"배당수익률","value":0.63,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"28.9배"},{"label":"PBR","value":"6.2배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"5.4%"}],"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":"2026-10-24T01:38:42.102615+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q3","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q3","report_date":"2026-03-31","per":27.78,"pbr":5.84,"roe":0.05363800729337977,"dividend_yield":0.63,"eps":3.061730298361868,"revenue":1251453000.0,"operating_income":137925000.0,"net_income":99769000.0,"market_cap":11014008000.0,"profit_margin":0.07972253053051133,"operating_margin":0.1102118896994134,"roa":0.03338194960971469,"gross_margin":0.3042894938922996,"total_equity":1860043000.0,"total_assets":2988711000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.05086886099504483,"dividend_yield":null,"eps":2.480483204558606,"revenue":1163023000.0,"operating_income":139809000.0,"net_income":95349000.0,"market_cap":null,"profit_margin":0.08198376128417065,"operating_margin":0.12021172410175895,"roa":0.0301802095512898,"gross_margin":0.28943365694401574,"total_equity":1874408000.0,"total_assets":3159322000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.053513859286372166,"dividend_yield":null,"eps":2.6224718707269026,"revenue":1199523000.0,"operating_income":129030000.0,"net_income":100807000.0,"market_cap":null,"profit_margin":0.08403923893080834,"operating_margin":0.10756775818387809,"roa":0.03164583983419736,"gross_margin":0.301310604298542,"total_equity":1883755000.0,"total_assets":3185474000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.05846290633877648,"dividend_yield":null,"eps":2.805329755391057,"revenue":1224730000.0,"operating_income":135085000.0,"net_income":107836000.0,"market_cap":null,"profit_margin":0.08804879442815967,"operating_margin":0.11029777991883925,"roa":0.03395827612528751,"gross_margin":0.3059751945326725,"total_equity":1844520000.0,"total_assets":3175544000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0546101436895924,"dividend_yield":null,"eps":2.5962489730541938,"revenue":1166749000.0,"operating_income":129402000.0,"net_income":99799000.0,"market_cap":null,"profit_margin":0.08553596360485417,"operating_margin":0.11090817305178749,"roa":0.03203138465231958,"gross_margin":0.30451279581126706,"total_equity":1827481000.0,"total_assets":3115663000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.05201526390679293,"dividend_yield":null,"eps":2.4269187736973894,"revenue":1073001000.0,"operating_income":120870000.0,"net_income":93290000.0,"market_cap":null,"profit_margin":0.086943069018575,"operating_margin":0.1126466797328241,"roa":0.030640722502258886,"gross_margin":0.30573130873130594,"total_equity":1793512000.0,"total_assets":3044641000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.05254506508560982,"dividend_yield":null,"eps":2.3949986393279317,"revenue":1098944000.0,"operating_income":113172000.0,"net_income":92063000.0,"market_cap":null,"profit_margin":0.08377405946071866,"operating_margin":0.10298249956321705,"roa":0.030654855752725998,"gross_margin":0.2958130714576903,"total_equity":1752077000.0,"total_assets":3003211000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.061281480547211276,"dividend_yield":null,"eps":2.692295538736376,"revenue":1160675000.0,"operating_income":139343000.0,"net_income":103491000.0,"market_cap":null,"profit_margin":0.08916449479828548,"operating_margin":0.1200534171925819,"roa":0.03505899570108845,"gross_margin":0.3069205419260344,"total_equity":1688781000.0,"total_assets":2951910000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.05824781429146615,"dividend_yield":null,"eps":2.529078812547316,"revenue":1146390000.0,"operating_income":121206000.0,"net_income":97217000.0,"market_cap":null,"profit_margin":0.08480272856532245,"operating_margin":0.10572841703085338,"roa":0.03405216846711125,"gross_margin":0.29505316689782707,"total_equity":1669024000.0,"total_assets":2854943000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-06-30","per":null,"pbr":null,"roe":0.056732842960445964,"dividend_yield":null,"eps":2.373276298497861,"revenue":1077153000.0,"operating_income":114594000.0,"net_income":91228000.0,"market_cap":null,"profit_margin":0.0846936321952406,"operating_margin":0.10638600087452757,"roa":0.03278322100500761,"gross_margin":0.2943778646116197,"total_equity":1608028000.0,"total_assets":2782765000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-03-31","per":null,"pbr":null,"roe":0.06108002260245971,"dividend_yield":null,"eps":2.4408626954757344,"revenue":1095188000.0,"operating_income":120680000.0,"net_income":93826000.0,"market_cap":null,"profit_margin":0.08567113591456443,"operating_margin":0.11019112700285248,"roa":0.03411220678630262,"gross_margin":0.29682757663524434,"total_equity":1536116000.0,"total_assets":2750511000.0},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2022-12-31","per":null,"pbr":null,"roe":0.06322864820352199,"dividend_yield":null,"eps":2.398952885802388,"revenue":1158074000.0,"operating_income":126815000.0,"net_income":92215000.0,"market_cap":null,"profit_margin":0.07962789942611612,"operating_margin":0.10950509207529052,"roa":0.03361423261931112,"gross_margin":0.2923466030668161,"total_equity":1458437000.0,"total_assets":2743332000.0}],"current_price":317.0,"change_pct":-0.75,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":44.75},{"date":"2016-10-25","close":43.85},{"date":"2016-10-26","close":47.95},{"date":"2016-10-27","close":50.25},{"date":"2016-10-28","close":50.25},{"date":"2016-10-31","close":50.8},{"date":"2016-11-01","close":49.85},{"date":"2016-11-02","close":49.1},{"date":"2016-11-03","close":48.85},{"date":"2016-11-04","close":49.2},{"date":"2016-11-07","close":50.25},{"date":"2016-11-08","close":50.85},{"date":"2016-11-09","close":53.45},{"date":"2016-11-10","close":53.95},{"date":"2016-11-11","close":54.9},{"date":"2016-11-14","close":56.05},{"date":"2016-11-15","close":56.45},{"date":"2016-11-16","close":56.65},{"date":"2016-11-17","close":56.95},{"date":"2016-11-18","close":57.35},{"date":"2016-11-21","close":58.35},{"date":"2016-11-22","close":59.1},{"date":"2016-11-23","close":59.9},{"date":"2016-11-25","close":60.25},{"date":"2016-11-28","close":59.45},{"date":"2016-11-29","close":59.15},{"date":"2016-11-30","close":59.85},{"date":"2016-12-01","close":60.45},{"date":"2016-12-02","close":60.15},{"date":"2016-12-05","close":60.7},{"date":"2016-12-06","close":61.35},{"date":"2016-12-07","close":61.25},{"date":"2016-12-08","close":61.4},{"date":"2016-12-09","close":62.25},{"date":"2016-12-12","close":62.3},{"date":"2016-12-13","close":61.85},{"date":"2016-12-14","close":61.4},{"date":"2016-12-15","close":62.0},{"date":"2016-12-16","close":60.4},{"date":"2016-12-19","close":61.15},{"date":"2016-12-20","close":62.1},{"date":"2016-12-21","close":61.95},{"date":"2016-12-22","close":60.4},{"date":"2016-12-23","close":61.2},{"date":"2016-12-27","close":60.85},{"date":"2016-12-28","close":60.05},{"date":"2016-12-29","close":60.0},{"date":"2016-12-30","close":59.4},{"date":"2017-01-03","close":60.35},{"date":"2017-01-04","close":60.65},{"date":"2017-01-05","close":59.85},{"date":"2017-01-06","close":59.75},{"date":"2017-01-09","close":59.55},{"date":"2017-01-10","close":60.65},{"date":"2017-01-11","close":61.35},{"date":"2017-01-12","close":60.9},{"date":"2017-01-13","close":61.1},{"date":"2017-01-17","close":60.75},{"date":"2017-01-18","close":62.0},{"date":"2017-01-19","close":61.85},{"date":"2017-01-20","close":62.2},{"date":"2017-01-23","close":62.15},{"date":"2017-01-24","close":63.25},{"date":"2017-01-25","close":64.25},{"date":"2017-01-26","close":64.45},{"date":"2017-01-27","close":62.5},{"date":"2017-01-30","close":61.5},{"date":"2017-01-31","close":60.45},{"date":"2017-02-01","close":60.95},{"date":"2017-02-02","close":60.7},{"date":"2017-02-03","close":61.05},{"date":"2017-02-06","close":60.8},{"date":"2017-02-07","close":61.0},{"date":"2017-02-08","close":60.35},{"date":"2017-02-09","close":61.15},{"date":"2017-02-10","close":61.85},{"date":"2017-02-13","close":62.15},{"date":"2017-02-14","close":62.05},{"date":"2017-02-15","close":62.3},{"date":"2017-02-16","close":62.5},{"date":"2017-02-17","close":62.65},{"date":"2017-02-21","close":63.95},{"date":"2017-02-22","close":63.35},{"date":"2017-02-23","close":62.7},{"date":"2017-02-24","close":62.95},{"date":"2017-02-27","close":63.7},{"date":"2017-02-28","close":63.05},{"date":"2017-03-01","close":64.65},{"date":"2017-03-02","close":63.2},{"date":"2017-03-03","close":63.2},{"date":"2017-03-06","close":62.85},{"date":"2017-03-07","close":62.45},{"date":"2017-03-08","close":61.6},{"date":"2017-03-09","close":59.65},{"date":"2017-03-10","close":60.4},{"date":"2017-03-13","close":60.9},{"date":"2017-03-14","close":59.7},{"date":"2017-03-15","close":61.1},{"date":"2017-03-16","close":60.85},{"date":"2017-03-17","close":62.15},{"date":"2017-03-20","close":62.35},{"date":"2017-03-21","close":61.4},{"date":"2017-03-22","close":61.75},{"date":"2017-03-23","close":61.55},{"date":"2017-03-24","close":61.25},{"date":"2017-03-27","close":60.25},{"date":"2017-03-28","close":61.2},{"date":"2017-03-29","close":61.0},{"date":"2017-03-30","close":61.55},{"date":"2017-03-31","close":61.85},{"date":"2017-04-03","close":60.9},{"date":"2017-04-04","close":61.45},{"date":"2017-04-05","close":61.35},{"date":"2017-04-06","close":60.8},{"date":"2017-04-07","close":60.65},{"date":"2017-04-10","close":61.05},{"date":"2017-04-11","close":61.75},{"date":"2017-04-12","close":59.75},{"date":"2017-04-13","close":58.9},{"date":"2017-04-17","close":59.5},{"date":"2017-04-18","close":58.7},{"date":"2017-04-19","close":59.5},{"date":"2017-04-20","close":61.5},{"date":"2017-04-21","close":61.95},{"date":"2017-04-24","close":63.05},{"date":"2017-04-25","close":63.15},{"date":"2017-04-26","close":64.1},{"date":"2017-04-27","close":66.75},{"date":"2017-04-28","close":64.0},{"date":"2017-05-01","close":63.75},{"date":"2017-05-02","close":64.4},{"date":"2017-05-03","close":63.7},{"date":"2017-05-04","close":63.75},{"date":"2017-05-05","close":64.0},{"date":"2017-05-08","close":62.9},{"date":"2017-05-09","close":62.4},{"date":"2017-05-10","close":62.95},{"date":"2017-05-11","close":62.3},{"date":"2017-05-12","close":61.45},{"date":"2017-05-15","close":61.75},{"date":"2017-05-16","close":61.55},{"date":"2017-05-17","close":59.25},{"date":"2017-05-18","close":59.65},{"date":"2017-05-19","close":59.9},{"date":"2017-05-22","close":61.3},{"date":"2017-05-23","close":61.35},{"date":"2017-05-24","close":61.9},{"date":"2017-05-25","close":61.3},{"date":"2017-05-26","close":61.65},{"date":"2017-05-30","close":61.4},{"date":"2017-05-31","close":61.75},{"date":"2017-06-01","close":63.3},{"date":"2017-06-02","close":63.9},{"date":"2017-06-05","close":63.15},{"date":"2017-06-06","close":61.6},{"date":"2017-06-07","close":60.6},{"date":"2017-06-08","close":60.9},{"date":"2017-06-09","close":62.05},{"date":"2017-06-12","close":61.3},{"date":"2017-06-13","close":61.6},{"date":"2017-06-14","close":60.55},{"date":"2017-06-15","close":60.65},{"date":"2017-06-16","close":60.2},{"date":"2017-06-19","close":60.4},{"date":"2017-06-20","close":59.15},{"date":"2017-06-21","close":57.85},{"date":"2017-06-22","close":58.35},{"date":"2017-06-23","close":58.3},{"date":"2017-06-26","close":58.75},{"date":"2017-06-27","close":57.85},{"date":"2017-06-28","close":58.8},{"date":"2017-06-29","close":57.9},{"date":"2017-06-30","close":59.05},{"date":"2017-07-03","close":59.65},{"date":"2017-07-05","close":59.45},{"date":"2017-07-06","close":58.9},{"date":"2017-07-07","close":59.5},{"date":"2017-07-10","close":59.55},{"date":"2017-07-11","close":59.75},{"date":"2017-07-12","close":59.15},{"date":"2017-07-13","close":58.35},{"date":"2017-07-14","close":58.05},{"date":"2017-07-17","close":59.2},{"date":"2017-07-18","close":57.5},{"date":"2017-07-19","close":57.35},{"date":"2017-07-20","close":57.6},{"date":"2017-07-21","close":56.85},{"date":"2017-07-24","close":57.0},{"date":"2017-07-25","close":57.65},{"date":"2017-07-26","close":56.7},{"date":"2017-07-27","close":56.7},{"date":"2017-07-28","close":56.45},{"date":"2017-07-31","close":56.5},{"date":"2017-08-01","close":56.45},{"date":"2017-08-02","close":55.75},{"date":"2017-08-03","close":55.0},{"date":"2017-08-04","close":56.0},{"date":"2017-08-07","close":56.05},{"date":"2017-08-08","close":56.0},{"date":"2017-08-09","close":55.5},{"date":"2017-08-10","close":54.9},{"date":"2017-08-11","close":55.45},{"date":"2017-08-14","close":57.25},{"date":"2017-08-15","close":56.5},{"date":"2017-08-16","close":56.3},{"date":"2017-08-17","close":55.1},{"date":"2017-08-18","close":54.4},{"date":"2017-08-21","close":54.15},{"date":"2017-08-22","close":54.7},{"date":"2017-08-23","close":54.95},{"date":"2017-08-24","close":55.25},{"date":"2017-08-25","close":56.0},{"date":"2017-08-28","close":55.8},{"date":"2017-08-29","close":56.05},{"date":"2017-08-30","close":56.75},{"date":"2017-08-31","close":57.0},{"date":"2017-09-01","close":57.75},{"date":"2017-09-05","close":57.05},{"date":"2017-09-06","close":58.45},{"date":"2017-09-07","close":57.65},{"date":"2017-09-08","close":58.15},{"date":"2017-09-11","close":58.8},{"date":"2017-09-12","close":59.15},{"date":"2017-09-13","close":59.55},{"date":"2017-09-14","close":59.3},{"date":"2017-09-15","close":60.25},{"date":"2017-09-18","close":60.7},{"date":"2017-09-19","close":60.85},{"date":"2017-09-20","close":61.25},{"date":"2017-09-21","close":61.5},{"date":"2017-09-22","close":61.85},{"date":"2017-09-25","close":62.55},{"date":"2017-09-26","close":63.15},{"date":"2017-09-27","close":64.65},{"date":"2017-09-28","close":64.8},{"date":"2017-09-29","close":65.8},{"date":"2017-10-02","close":66.8},{"date":"2017-10-03","close":66.5},{"date":"2017-10-04","close":65.85},{"date":"2017-10-05","close":65.35},{"date":"2017-10-06","close":65.0},{"date":"2017-10-09","close":64.25},{"date":"2017-10-10","close":63.75},{"date":"2017-10-11","close":63.55},{"date":"2017-10-12","close":63.55},{"date":"2017-10-13","close":63.55},{"date":"2017-10-16","close":63.9},{"date":"2017-10-17","close":63.95},{"date":"2017-10-18","close":65.1},{"date":"2017-10-19","close":64.95},{"date":"2017-10-20","close":65.65},{"date":"2017-10-23","close":65.2},{"date":"2017-10-24","close":65.95},{"date":"2017-10-25","close":64.95},{"date":"2017-10-26","close":65.2},{"date":"2017-10-27","close":64.75},{"date":"2017-10-30","close":63.4},{"date":"2017-10-31","close":63.65},{"date":"2017-11-01","close":63.7},{"date":"2017-11-02","close":63.3},{"date":"2017-11-03","close":62.85},{"date":"2017-11-06","close":62.4},{"date":"2017-11-07","close":61.85},{"date":"2017-11-08","close":61.75},{"date":"2017-11-09","close":61.05},{"date":"2017-11-10","close":61.6},{"date":"2017-11-13","close":61.1},{"date":"2017-11-14","close":60.55},{"date":"2017-11-15","close":59.8},{"date":"2017-11-16","close":61.5},{"date":"2017-11-17","close":61.75},{"date":"2017-11-20","close":61.4},{"date":"2017-11-21","close":62.0},{"date":"2017-11-22","close":61.7},{"date":"2017-11-24","close":61.8},{"date":"2017-11-27","close":61.45},{"date":"2017-11-28","close":62.5},{"date":"2017-11-29","close":63.55},{"date":"2017-11-30","close":63.95},{"date":"2017-12-01","close":63.8},{"date":"2017-12-04","close":64.7},{"date":"2017-12-05","close":64.05},{"date":"2017-12-06","close":63.6},{"date":"2017-12-07","close":63.5},{"date":"2017-12-08","close":63.6},{"date":"2017-12-11","close":63.15},{"date":"2017-12-12","close":62.65},{"date":"2017-12-13","close":62.35},{"date":"2017-12-14","close":61.3},{"date":"2017-12-15","close":63.15},{"date":"2017-12-18","close":63.45},{"date":"2017-12-19","close":63.0},{"date":"2017-12-20","close":63.55},{"date":"2017-12-21","close":64.1},{"date":"2017-12-22","close":64.35},{"date":"2017-12-26","close":64.95},{"date":"2017-12-27","close":66.0},{"date":"2017-12-28","close":68.1},{"date":"2017-12-29","close":68.1},{"date":"2018-01-02","close":60.6501},{"date":"2018-01-03","close":61.9444},{"date":"2018-01-04","close":62.346},{"date":"2018-01-05","close":62.8369},{"date":"2018-01-08","close":62.4799},{"date":"2018-01-09","close":63.0154},{"date":"2018-01-10","close":61.8997},{"date":"2018-01-11","close":63.3725},{"date":"2018-01-12","close":62.6584},{"date":"2018-01-16","close":62.703},{"date":"2018-01-17","close":62.4799},{"date":"2018-01-18","close":62.6584},{"date":"2018-01-19","close":63.5063},{"date":"2018-01-22","close":63.1047},{"date":"2018-01-23","close":63.1047},{"date":"2018-01-24","close":63.5956},{"date":"2018-01-25","close":65.47},{"date":"2018-01-26","close":66.675},{"date":"2018-01-29","close":66.7642},{"date":"2018-01-30","close":66.5411},{"date":"2018-01-31","close":65.827},{"date":"2018-02-01","close":67.032},{"date":"2018-02-02","close":66.2287},{"date":"2018-02-05","close":62.5692},{"date":"2018-02-06","close":61.8105},{"date":"2018-02-07","close":62.5692},{"date":"2018-02-08","close":60.9179},{"date":"2018-02-09","close":62.346},{"date":"2018-02-12","close":62.1229},{"date":"2018-02-13","close":62.5245},{"date":"2018-02-14","close":63.3313},{"date":"2018-02-15","close":64.4518},{"date":"2018-02-16","close":64.6759},{"date":"2018-02-20","close":64.1381},{"date":"2018-02-21","close":64.8104},{"date":"2018-02-22","close":65.6171},{"date":"2018-02-23","close":66.1998},{"date":"2018-02-26","close":65.7068},{"date":"2018-02-27","close":64.5414},{"date":"2018-02-28","close":63.1072},{"date":"2018-03-01","close":61.8522},{"date":"2018-03-02","close":63.4209},{"date":"2018-03-05","close":63.1968},{"date":"2018-03-06","close":64.5863},{"date":"2018-03-07","close":65.3482},{"date":"2018-03-08","close":65.3034},{"date":"2018-03-09","close":66.8273},{"date":"2018-03-12","close":66.7825},{"date":"2018-03-13","close":66.2446},{"date":"2018-03-14","close":65.9309},{"date":"2018-03-15","close":65.5275},{"date":"2018-03-16","close":66.1101},{"date":"2018-03-19","close":66.3343},{"date":"2018-03-20","close":65.8861},{"date":"2018-03-21","close":66.3343},{"date":"2018-03-22","close":64.407},{"date":"2018-03-23","close":62.8383},{"date":"2018-03-26","close":64.5414},{"date":"2018-03-27","close":64.4518},{"date":"2018-03-28","close":64.0932},{"date":"2018-03-29","close":65.3482},{"date":"2018-04-02","close":62.659},{"date":"2018-04-03","close":63.4209},{"date":"2018-04-04","close":64.2277},{"date":"2018-04-05","close":65.5275},{"date":"2018-04-06","close":63.6899},{"date":"2018-04-09","close":63.4209},{"date":"2018-04-10","close":64.6311},{"date":"2018-04-11","close":63.7795},{"date":"2018-04-12","close":64.407},{"date":"2018-04-13","close":63.914},{"date":"2018-04-16","close":65.662},{"date":"2018-04-17","close":65.7516},{"date":"2018-04-18","close":65.5275},{"date":"2018-04-19","close":65.5275},{"date":"2018-04-20","close":64.5863},{"date":"2018-04-23","close":64.3173},{"date":"2018-04-24","close":63.3761},{"date":"2018-04-25","close":63.7795},{"date":"2018-04-26","close":59.5216},{"date":"2018-04-27","close":57.9977},{"date":"2018-04-30","close":57.3253},{"date":"2018-05-01","close":57.908},{"date":"2018-05-02","close":58.3114},{"date":"2018-05-03","close":57.7287},{"date":"2018-05-04","close":59.2526},{"date":"2018-05-07","close":60.5076},{"date":"2018-05-08","close":61.4936},{"date":"2018-05-09","close":61.4936},{"date":"2018-05-10","close":61.1799},{"date":"2018-05-11","close":62.7038},{"date":"2018-05-14","close":62.1636},{"date":"2018-05-15","close":62.7938},{"date":"2018-05-16","close":64.1893},{"date":"2018-05-17","close":64.0092},{"date":"2018-05-18","close":64.2343},{"date":"2018-05-21","close":64.7294},{"date":"2018-05-22","close":62.3887},{"date":"2018-05-23","close":62.2987},{"date":"2018-05-24","close":62.3887},{"date":"2018-05-25","close":62.2987},{"date":"2018-05-29","close":62.2086},{"date":"2018-05-30","close":63.289},{"date":"2018-05-31","close":62.7938},{"date":"2018-06-01","close":63.0639},{"date":"2018-06-04","close":64.4143},{"date":"2018-06-05","close":64.6394},{"date":"2018-06-06","close":65.1795},{"date":"2018-06-07","close":65.4946},{"date":"2018-06-08","close":65.3596},{"date":"2018-06-11","close":66.4399},{"date":"2018-06-12","close":66.5299},{"date":"2018-06-13","close":66.575},{"date":"2018-06-14","close":67.3402},{"date":"2018-06-15","close":67.9704},{"date":"2018-06-18","close":67.9704},{"date":"2018-06-19","close":67.9254},{"date":"2018-06-20","close":68.2405},{"date":"2018-06-21","close":66.9801},{"date":"2018-06-22","close":67.3402},{"date":"2018-06-25","close":65.3596},{"date":"2018-06-26","close":65.6747},{"date":"2018-06-27","close":64.0992},{"date":"2018-06-28","close":63.0639},{"date":"2018-06-29","close":63.1539},{"date":"2018-07-02","close":63.8291},{"date":"2018-07-03","close":63.514},{"date":"2018-07-05","close":64.5043},{"date":"2018-07-06","close":64.4593},{"date":"2018-07-09","close":65.1345},{"date":"2018-07-10","close":65.8998},{"date":"2018-07-11","close":65.2696},{"date":"2018-07-12","close":65.2246},{"date":"2018-07-13","close":65.8998},{"date":"2018-07-16","close":65.2696},{"date":"2018-07-17","close":65.6297},{"date":"2018-07-18","close":66.62},{"date":"2018-07-19","close":67.9254},{"date":"2018-07-20","close":68.0604},{"date":"2018-07-23","close":67.4752},{"date":"2018-07-24","close":66.665},{"date":"2018-07-25","close":66.2148},{"date":"2018-07-26","close":67.2502},{"date":"2018-07-27","close":66.2148},{"date":"2018-07-30","close":65.6747},{"date":"2018-07-31","close":67.2051},{"date":"2018-08-01","close":64.9995},{"date":"2018-08-02","close":64.9095},{"date":"2018-08-03","close":64.7294},{"date":"2018-08-06","close":65.8097},{"date":"2018-08-07","close":66.4849},{"date":"2018-08-08","close":67.0701},{"date":"2018-08-09","close":67.1151},{"date":"2018-08-10","close":64.9995},{"date":"2018-08-13","close":66.3949},{"date":"2018-08-14","close":69.5135},{"date":"2018-08-15","close":69.0164},{"date":"2018-08-16","close":69.0615},{"date":"2018-08-17","close":69.0615},{"date":"2018-08-20","close":69.7395},{"date":"2018-08-21","close":70.7791},{"date":"2018-08-22","close":70.5079},{"date":"2018-08-23","close":69.2875},{"date":"2018-08-24","close":69.6491},{"date":"2018-08-27","close":69.5587},{"date":"2018-08-28","close":69.5587},{"date":"2018-08-29","close":69.9655},{"date":"2018-08-30","close":69.4683},{"date":"2018-08-31","close":69.6491},{"date":"2018-09-04","close":69.0615},{"date":"2018-09-05","close":69.5135},{"date":"2018-09-06","close":68.8356},{"date":"2018-09-07","close":69.1971},{"date":"2018-09-10","close":70.0559},{"date":"2018-09-11","close":70.4627},{"date":"2018-09-12","close":71.0954},{"date":"2018-09-13","close":71.683},{"date":"2018-09-14","close":71.9994},{"date":"2018-09-17","close":71.683},{"date":"2018-09-18","close":72.4966},{"date":"2018-09-19","close":72.2254},{"date":"2018-09-20","close":73.2649},{"date":"2018-09-21","close":73.3553},{"date":"2018-09-24","close":71.3666},{"date":"2018-09-25","close":71.8186},{"date":"2018-09-26","close":70.6887},{"date":"2018-09-27","close":70.9146},{"date":"2018-09-28","close":70.7338},{"date":"2018-10-01","close":70.1101},{"date":"2018-10-02","close":70.3632},{"date":"2018-10-03","close":70.8062},{"date":"2018-10-04","close":69.5497},{"date":"2018-10-05","close":68.6819},{"date":"2018-10-08","close":68.944},{"date":"2018-10-09","close":68.7723},{"date":"2018-10-10","close":66.2231},{"date":"2018-10-11","close":64.3158},{"date":"2018-10-12","close":63.8277},{"date":"2018-10-15","close":64.7045},{"date":"2018-10-16","close":65.9972},{"date":"2018-10-17","close":65.0932},{"date":"2018-10-18","close":63.8819},{"date":"2018-10-19","close":63.0503},{"date":"2018-10-22","close":63.1317},{"date":"2018-10-23","close":62.6526},{"date":"2018-10-24","close":59.9588},{"date":"2018-10-25","close":60.9531},{"date":"2018-10-26","close":60.23},{"date":"2018-10-29","close":59.9136},{"date":"2018-10-30","close":61.2605},{"date":"2018-10-31","close":59.4164},{"date":"2018-11-01","close":60.8356},{"date":"2018-11-02","close":60.4198},{"date":"2018-11-05","close":60.5464},{"date":"2018-11-06","close":60.7452},{"date":"2018-11-07","close":63.213},{"date":"2018-11-08","close":62.3181},{"date":"2018-11-09","close":61.0074},{"date":"2018-11-12","close":59.7419},{"date":"2018-11-13","close":59.1724},{"date":"2018-11-14","close":59.4357},{"date":"2018-11-15","close":60.1894},{"date":"2018-11-16","close":59.9987},{"date":"2018-11-19","close":59.3086},{"date":"2018-11-20","close":58.6911},{"date":"2018-11-21","close":59.127},{"date":"2018-11-23","close":58.3278},{"date":"2018-11-26","close":58.8},{"date":"2018-11-27","close":57.792},{"date":"2018-11-28","close":59.463},{"date":"2018-11-29","close":58.5004},{"date":"2018-11-30","close":59.2359},{"date":"2018-12-03","close":59.3903},{"date":"2018-12-04","close":55.9486},{"date":"2018-12-06","close":54.8952},{"date":"2018-12-07","close":54.1596},{"date":"2018-12-10","close":53.306},{"date":"2018-12-11","close":53.0699},{"date":"2018-12-12","close":53.8872},{"date":"2018-12-13","close":52.9791},{"date":"2018-12-14","close":51.8621},{"date":"2018-12-17","close":50.5453},{"date":"2018-12-18","close":50.8995},{"date":"2018-12-19","close":49.719},{"date":"2018-12-20","close":49.7462},{"date":"2018-12-21","close":48.1025},{"date":"2018-12-24","close":46.7494},{"date":"2018-12-26","close":48.3296},{"date":"2018-12-27","close":48.6565},{"date":"2018-12-28","close":48.4113},{"date":"2018-12-31","close":48.9834},{"date":"2019-01-02","close":48.4476},{"date":"2019-01-03","close":47.1581},{"date":"2019-01-04","close":48.8199},{"date":"2019-01-07","close":49.5283},{"date":"2019-01-08","close":50.7451},{"date":"2019-01-09","close":51.1629},{"date":"2019-01-10","close":51.9711},{"date":"2019-01-11","close":52.634},{"date":"2019-01-14","close":52.3797},{"date":"2019-01-15","close":53.3786},{"date":"2019-01-16","close":53.642},{"date":"2019-01-17","close":55.3946},{"date":"2019-01-18","close":56.548},{"date":"2019-01-22","close":56.0576},{"date":"2019-01-23","close":54.8679},{"date":"2019-01-24","close":50.2366},{"date":"2019-01-25","close":53.3877},{"date":"2019-01-28","close":53.3786},{"date":"2019-01-29","close":53.5784},{"date":"2019-01-30","close":53.0426},{"date":"2019-01-31","close":53.5875},{"date":"2019-02-01","close":52.5704},{"date":"2019-02-04","close":53.1607},{"date":"2019-02-05","close":52.6522},{"date":"2019-02-06","close":52.1073},{"date":"2019-02-07","close":50.7996},{"date":"2019-02-08","close":51.0266},{"date":"2019-02-11","close":51.1447},{"date":"2019-02-12","close":52.6249},{"date":"2019-02-13","close":52.9155},{"date":"2019-02-14","close":52.7694},{"date":"2019-02-15","close":52.8881},{"date":"2019-02-19","close":53.9654},{"date":"2019-02-20","close":55.2344},{"date":"2019-02-21","close":54.8784},{"date":"2019-02-22","close":54.9058},{"date":"2019-02-25","close":54.9788},{"date":"2019-02-26","close":54.3671},{"date":"2019-02-27","close":53.7828},{"date":"2019-02-28","close":53.0798},{"date":"2019-03-01","close":53.7098},{"date":"2019-03-04","close":53.2624},{"date":"2019-03-05","close":53.2624},{"date":"2019-03-06","close":52.0573},{"date":"2019-03-07","close":51.2813},{"date":"2019-03-08","close":52.0756},{"date":"2019-03-11","close":52.879},{"date":"2019-03-12","close":53.0707},{"date":"2019-03-13","close":53.6641},{"date":"2019-03-14","close":53.0798},{"date":"2019-03-15","close":53.0068},{"date":"2019-03-18","close":53.4815},{"date":"2019-03-19","close":53.1437},{"date":"2019-03-20","close":53.0524},{"date":"2019-03-21","close":54.1845},{"date":"2019-03-22","close":51.2356},{"date":"2019-03-25","close":51.7469},{"date":"2019-03-26","close":52.3768},{"date":"2019-03-27","close":52.6507},{"date":"2019-03-28","close":53.3081},{"date":"2019-03-29","close":54.2941},{"date":"2019-04-01","close":54.6958},{"date":"2019-04-02","close":53.5546},{"date":"2019-04-03","close":54.1937},{"date":"2019-04-04","close":54.6958},{"date":"2019-04-05","close":55.5996},{"date":"2019-04-08","close":55.1796},{"date":"2019-04-09","close":54.0567},{"date":"2019-04-10","close":55.271},{"date":"2019-04-11","close":55.8187},{"date":"2019-04-12","close":56.4487},{"date":"2019-04-15","close":56.4852},{"date":"2019-04-16","close":56.1748},{"date":"2019-04-17","close":57.0512},{"date":"2019-04-18","close":57.243},{"date":"2019-04-22","close":57.1791},{"date":"2019-04-23","close":57.9642},{"date":"2019-04-24","close":57.9733},{"date":"2019-04-25","close":56.2478},{"date":"2019-04-26","close":54.1115},{"date":"2019-04-29","close":54.8145},{"date":"2019-04-30","close":54.7232},{"date":"2019-05-01","close":54.2758},{"date":"2019-05-02","close":53.7098},{"date":"2019-05-03","close":55.061},{"date":"2019-05-06","close":54.7688},{"date":"2019-05-07","close":53.1894},{"date":"2019-05-08","close":52.7055},{"date":"2019-05-09","close":52.2216},{"date":"2019-05-10","close":51.9386},{"date":"2019-05-13","close":49.8753},{"date":"2019-05-14","close":50.2885},{"date":"2019-05-15","close":50.1508},{"date":"2019-05-16","close":50.6558},{"date":"2019-05-17","close":50.5364},{"date":"2019-05-20","close":51.2159},{"date":"2019-05-21","close":51.8953},{"date":"2019-05-22","close":50.821},{"date":"2019-05-23","close":50.2701},{"date":"2019-05-24","close":50.8119},{"date":"2019-05-28","close":50.8302},{"date":"2019-05-29","close":50.7568},{"date":"2019-05-30","close":50.3803},{"date":"2019-05-31","close":49.8845},{"date":"2019-06-03","close":50.8119},{"date":"2019-06-04","close":52.9512},{"date":"2019-06-05","close":52.6482},{"date":"2019-06-06","close":52.3177},{"date":"2019-06-07","close":52.6115},{"date":"2019-06-10","close":53.245},{"date":"2019-06-11","close":52.1708},{"date":"2019-06-12","close":52.4462},{"date":"2019-06-13","close":52.8135},{"date":"2019-06-14","close":52.1708},{"date":"2019-06-17","close":51.6015},{"date":"2019-06-18","close":52.4554},{"date":"2019-06-19","close":53.3644},{"date":"2019-06-20","close":54.4295},{"date":"2019-06-21","close":53.7408},{"date":"2019-06-24","close":53.7133},{"date":"2019-06-25","close":54.0438},{"date":"2019-06-26","close":54.3285},{"date":"2019-06-27","close":55.8067},{"date":"2019-06-28","close":56.4954},{"date":"2019-07-01","close":56.0179},{"date":"2019-07-02","close":55.77},{"date":"2019-07-03","close":56.073},{"date":"2019-07-05","close":56.2107},{"date":"2019-07-08","close":55.6139},{"date":"2019-07-09","close":54.7876},{"date":"2019-07-10","close":54.4203},{"date":"2019-07-11","close":53.4654},{"date":"2019-07-12","close":54.3377},{"date":"2019-07-15","close":53.8969},{"date":"2019-07-16","close":53.9612},{"date":"2019-07-17","close":52.8227},{"date":"2019-07-18","close":52.5656},{"date":"2019-07-19","close":52.5931},{"date":"2019-07-22","close":52.9604},{"date":"2019-07-23","close":54.7233},{"date":"2019-07-24","close":56.3852},{"date":"2019-07-25","close":55.6047},{"date":"2019-07-26","close":55.6782},{"date":"2019-07-29","close":55.5588},{"date":"2019-07-30","close":56.3026},{"date":"2019-07-31","close":55.8618},{"date":"2019-08-01","close":54.2734},{"date":"2019-08-02","close":53.1532},{"date":"2019-08-05","close":51.2526},{"date":"2019-08-06","close":51.3811},{"date":"2019-08-07","close":50.4997},{"date":"2019-08-08","close":52.2259},{"date":"2019-08-09","close":50.8119},{"date":"2019-08-12","close":49.7927},{"date":"2019-08-13","close":49.4622},{"date":"2019-08-14","close":48.7326},{"date":"2019-08-15","close":48.5017},{"date":"2019-08-16","close":49.1297},{"date":"2019-08-19","close":49.7392},{"date":"2019-08-20","close":49.4437},{"date":"2019-08-21","close":49.7115},{"date":"2019-08-22","close":49.2128},{"date":"2019-08-23","close":47.4305},{"date":"2019-08-26","close":47.0334},{"date":"2019-08-27","close":46.9041},{"date":"2019-08-28","close":47.7445},{"date":"2019-08-29","close":48.8803},{"date":"2019-08-30","close":49.3051},{"date":"2019-09-03","close":47.9292},{"date":"2019-09-04","close":47.5875},{"date":"2019-09-05","close":49.3329},{"date":"2019-09-06","close":48.6679},{"date":"2019-09-09","close":49.5637},{"date":"2019-09-10","close":51.3923},{"date":"2019-09-11","close":52.3065},{"date":"2019-09-12","close":52.2049},{"date":"2019-09-13","close":52.8698},{"date":"2019-09-16","close":52.6205},{"date":"2019-09-17","close":52.0756},{"date":"2019-09-18","close":51.0228},{"date":"2019-09-19","close":50.6627},{"date":"2019-09-20","close":50.5519},{"date":"2019-09-23","close":50.6812},{"date":"2019-09-24","close":50.4503},{"date":"2019-09-25","close":51.1983},{"date":"2019-09-26","close":50.9397},{"date":"2019-09-27","close":51.1798},{"date":"2019-09-30","close":52.4543},{"date":"2019-10-01","close":50.2194},{"date":"2019-10-02","close":49.536},{"date":"2019-10-03","close":49.7577},{"date":"2019-10-04","close":50.6165},{"date":"2019-10-07","close":49.8685},{"date":"2019-10-08","close":48.7418},{"date":"2019-10-09","close":49.1205},{"date":"2019-10-10","close":49.5822},{"date":"2019-10-11","close":51.1429},{"date":"2019-10-14","close":51.0044},{"date":"2019-10-15","close":51.2075},{"date":"2019-10-16","close":51.0783},{"date":"2019-10-17","close":51.4107},{"date":"2019-10-18","close":51.4569},{"date":"2019-10-21","close":51.7155},{"date":"2019-10-22","close":52.9068},{"date":"2019-10-23","close":52.482},{"date":"2019-10-24","close":52.0756},{"date":"2019-10-25","close":52.2696},{"date":"2019-10-28","close":52.6667},{"date":"2019-10-29","close":53.073},{"date":"2019-10-30","close":56.2867},{"date":"2019-10-31","close":55.2617},{"date":"2019-11-01","close":57.5058},{"date":"2019-11-04","close":57.7736},{"date":"2019-11-05","close":58.3},{"date":"2019-11-06","close":57.7551},{"date":"2019-11-07","close":58.3461},{"date":"2019-11-08","close":58.9095},{"date":"2019-11-11","close":58.5493},{"date":"2019-11-12","close":58.9279},{"date":"2019-11-13","close":58.3},{"date":"2019-11-14","close":57.539},{"date":"2019-11-15","close":57.641},{"date":"2019-11-18","close":57.3162},{"date":"2019-11-19","close":57.9937},{"date":"2019-11-20","close":57.4276},{"date":"2019-11-21","close":58.0308},{"date":"2019-11-22","close":58.9217},{"date":"2019-11-25","close":59.8591},{"date":"2019-11-26","close":60.156},{"date":"2019-11-27","close":60.583},{"date":"2019-11-29","close":59.2558},{"date":"2019-12-02","close":59.0424},{"date":"2019-12-03","close":58.6341},{"date":"2019-12-04","close":58.9774},{"date":"2019-12-05","close":59.6085},{"date":"2019-12-06","close":60.5922},{"date":"2019-12-09","close":59.4693},{"date":"2019-12-10","close":59.2094},{"date":"2019-12-11","close":60.2024},{"date":"2019-12-12","close":62.7267},{"date":"2019-12-13","close":62.4576},{"date":"2019-12-16","close":62.1235},{"date":"2019-12-17","close":62.3277},{"date":"2019-12-18","close":61.5296},{"date":"2019-12-19","close":61.4831},{"date":"2019-12-20","close":61.8637},{"date":"2019-12-23","close":61.6688},{"date":"2019-12-24","close":61.9936},{"date":"2019-12-26","close":62.1235},{"date":"2019-12-27","close":61.7987},{"date":"2019-12-30","close":62.04},{"date":"2019-12-31","close":61.8915},{"date":"2020-01-02","close":61.8172},{"date":"2020-01-03","close":61.7616},{"date":"2020-01-06","close":62.04},{"date":"2020-01-07","close":61.5203},{"date":"2020-01-08","close":61.1119},{"date":"2020-01-09","close":60.7871},{"date":"2020-01-10","close":60.3231},{"date":"2020-01-13","close":61.1862},{"date":"2020-01-14","close":61.8358},{"date":"2020-01-15","close":62.1049},{"date":"2020-01-16","close":63.0516},{"date":"2020-01-17","close":62.6247},{"date":"2020-01-21","close":61.6966},{"date":"2020-01-22","close":61.446},{"date":"2020-01-23","close":61.0284},{"date":"2020-01-24","close":61.0748},{"date":"2020-01-27","close":59.6735},{"date":"2020-01-28","close":60.8428},{"date":"2020-01-29","close":61.1119},{"date":"2020-01-30","close":61.3625},{"date":"2020-01-31","close":59.924},{"date":"2020-02-03","close":60.9542},{"date":"2020-02-04","close":62.4298},{"date":"2020-02-05","close":63.3392},{"date":"2020-02-06","close":62.3741},{"date":"2020-02-07","close":62.04},{"date":"2020-02-10","close":63.2279},{"date":"2020-02-11","close":64.0631},{"date":"2020-02-12","close":65.3438},{"date":"2020-02-13","close":65.3252},{"date":"2020-02-14","close":64.8684},{"date":"2020-02-18","close":63.097},{"date":"2020-02-19","close":62.8919},{"date":"2020-02-20","close":63.0877},{"date":"2020-02-21","close":62.547},{"date":"2020-02-24","close":61.1392},{"date":"2020-02-25","close":59.3772},{"date":"2020-02-26","close":59.2001},{"date":"2020-02-27","close":57.1211},{"date":"2020-02-28","close":54.9955},{"date":"2020-03-02","close":54.6878},{"date":"2020-03-03","close":53.9793},{"date":"2020-03-04","close":54.8556},{"date":"2020-03-05","close":51.5926},{"date":"2020-03-06","close":52.3944},{"date":"2020-03-09","close":45.5141},{"date":"2020-03-10","close":45.6353},{"date":"2020-03-11","close":44.3674},{"date":"2020-03-12","close":39.445},{"date":"2020-03-13","close":41.8316},{"date":"2020-03-16","close":38.1118},{"date":"2020-03-17","close":41.1604},{"date":"2020-03-18","close":29.8611},{"date":"2020-03-19","close":34.0284},{"date":"2020-03-20","close":32.8164},{"date":"2020-03-23","close":33.7674},{"date":"2020-03-24","close":36.9558},{"date":"2020-03-25","close":41.7291},{"date":"2020-03-26","close":46.2413},{"date":"2020-03-27","close":41.179},{"date":"2020-03-30","close":41.7664},{"date":"2020-03-31","close":42.624},{"date":"2020-04-01","close":40.34},{"date":"2020-04-02","close":40.9273},{"date":"2020-04-03","close":39.734},{"date":"2020-04-06","close":42.9597},{"date":"2020-04-07","close":43.3885},{"date":"2020-04-08","close":44.7217},{"date":"2020-04-09","close":48.4695},{"date":"2020-04-13","close":45.971},{"date":"2020-04-14","close":46.81},{"date":"2020-04-15","close":42.8198},{"date":"2020-04-16","close":42.391},{"date":"2020-04-17","close":43.8174},{"date":"2020-04-20","close":43.4724},{"date":"2020-04-21","close":41.0765},{"date":"2020-04-22","close":42.363},{"date":"2020-04-23","close":43.575},{"date":"2020-04-24","close":44.9734},{"date":"2020-04-27","close":46.6049},{"date":"2020-04-28","close":48.7865},{"date":"2020-04-29","close":52.7859},{"date":"2020-04-30","close":48.8424},{"date":"2020-05-01","close":47.9567},{"date":"2020-05-04","close":44.8429},{"date":"2020-05-05","close":48.283},{"date":"2020-05-06","close":47.6584},{"date":"2020-05-07","close":48.5907},{"date":"2020-05-08","close":50.2035},{"date":"2020-05-11","close":49.6908},{"date":"2020-05-12","close":47.6677},{"date":"2020-05-13","close":45.4582},{"date":"2020-05-14","close":47.2037},{"date":"2020-05-15","close":47.0348},{"date":"2020-05-18","close":52.0742},{"date":"2020-05-19","close":50.2818},{"date":"2020-05-20","close":52.3276},{"date":"2020-05-21","close":51.4455},{"date":"2020-05-22","close":51.8021},{"date":"2020-05-26","close":54.6456},{"date":"2020-05-27","close":56.3066},{"date":"2020-05-28","close":55.1429},{"date":"2020-05-29","close":54.4297},{"date":"2020-06-01","close":55.0303},{"date":"2020-06-02","close":56.2221},{"date":"2020-06-03","close":58.8029},{"date":"2020-06-04","close":60.0791},{"date":"2020-06-05","close":62.8288},{"date":"2020-06-08","close":63.9361},{"date":"2020-06-09","close":62.688},{"date":"2020-06-10","close":60.9425},{"date":"2020-06-11","close":55.5183},{"date":"2020-06-12","close":55.7623},{"date":"2020-06-15","close":57.245},{"date":"2020-06-16","close":59.0187},{"date":"2020-06-17","close":57.6204},{"date":"2020-06-18","close":57.6298},{"date":"2020-06-19","close":56.4098},{"date":"2020-06-22","close":57.4046},{"date":"2020-06-23","close":57.2263},{"date":"2020-06-24","close":54.6831},{"date":"2020-06-25","close":56.2221},{"date":"2020-06-26","close":55.3306},{"date":"2020-06-29","close":57.6767},{"date":"2020-06-30","close":58.5495},{"date":"2020-07-01","close":57.1324},{"date":"2020-07-02","close":57.6017},{"date":"2020-07-06","close":58.2867},{"date":"2020-07-07","close":57.0292},{"date":"2020-07-08","close":57.1981},{"date":"2020-07-09","close":55.4995},{"date":"2020-07-10","close":56.6914},{"date":"2020-07-13","close":56.7758},{"date":"2020-07-14","close":58.2023},{"date":"2020-07-15","close":59.2815},{"date":"2020-07-16","close":59.3659},{"date":"2020-07-17","close":59.6005},{"date":"2020-07-20","close":59.3659},{"date":"2020-07-21","close":60.3325},{"date":"2020-07-22","close":60.2668},{"date":"2020-07-23","close":61.027},{"date":"2020-07-24","close":60.3607},{"date":"2020-07-27","close":60.1918},{"date":"2020-07-28","close":59.1032},{"date":"2020-07-29","close":60.5765},{"date":"2020-07-30","close":59.3941},{"date":"2020-07-31","close":59.2345},{"date":"2020-08-03","close":60.417},{"date":"2020-08-04","close":60.1918},{"date":"2020-08-05","close":61.9185},{"date":"2020-08-06","close":61.1959},{"date":"2020-08-07","close":63.1197},{"date":"2020-08-10","close":64.4429},{"date":"2020-08-11","close":64.7995},{"date":"2020-08-12","close":63.6265},{"date":"2020-08-13","close":60.4866},{"date":"2020-08-14","close":59.6757},{"date":"2020-08-17","close":59.8737},{"date":"2020-08-18","close":59.5814},{"date":"2020-08-19","close":57.7145},{"date":"2020-08-20","close":57.4882},{"date":"2020-08-21","close":56.4511},{"date":"2020-08-24","close":57.1299},{"date":"2020-08-25","close":56.7999},{"date":"2020-08-26","close":56.5642},{"date":"2020-08-27","close":56.649},{"date":"2020-08-28","close":57.2619},{"date":"2020-08-31","close":56.7716},{"date":"2020-09-01","close":58.8837},{"date":"2020-09-02","close":59.3929},{"date":"2020-09-03","close":57.922},{"date":"2020-09-04","close":57.4788},{"date":"2020-09-08","close":55.9136},{"date":"2020-09-09","close":56.1022},{"date":"2020-09-10","close":54.1032},{"date":"2020-09-11","close":54.141},{"date":"2020-09-14","close":54.1127},{"date":"2020-09-15","close":53.6789},{"date":"2020-09-16","close":54.7916},{"date":"2020-09-17","close":54.537},{"date":"2020-09-18","close":52.6606},{"date":"2020-09-21","close":50.0865},{"date":"2020-09-22","close":51.0765},{"date":"2020-09-23","close":49.7471},{"date":"2020-09-24","close":50.2939},{"date":"2020-09-25","close":50.5957},{"date":"2020-09-28","close":51.7649},{"date":"2020-09-29","close":51.5951},{"date":"2020-09-30","close":51.9534},{"date":"2020-10-01","close":52.3495},{"date":"2020-10-02","close":52.3495},{"date":"2020-10-05","close":54.0561},{"date":"2020-10-06","close":54.2824},{"date":"2020-10-07","close":55.5081},{"date":"2020-10-08","close":56.2908},{"date":"2020-10-09","close":56.5736},{"date":"2020-10-12","close":57.6014},{"date":"2020-10-13","close":56.6396},{"date":"2020-10-14","close":56.9225},{"date":"2020-10-15","close":58.12},{"date":"2020-10-16","close":58.78},{"date":"2020-10-19","close":58.4594},{"date":"2020-10-20","close":59.2703},{"date":"2020-10-21","close":58.3274},{"date":"2020-10-22","close":57.5637},{"date":"2020-10-23","close":58.384},{"date":"2020-10-26","close":57.3656},{"date":"2020-10-27","close":56.5642},{"date":"2020-10-28","close":56.7999},{"date":"2020-10-29","close":57.9691},{"date":"2020-10-30","close":57.5637},{"date":"2020-11-02","close":60.4772},{"date":"2020-11-03","close":62.561},{"date":"2020-11-04","close":61.835},{"date":"2020-11-05","close":63.155},{"date":"2020-11-06","close":63.2022},{"date":"2020-11-09","close":65.7103},{"date":"2020-11-10","close":67.7469},{"date":"2020-11-11","close":67.5583},{"date":"2020-11-12","close":65.2388},{"date":"2020-11-13","close":67.427},{"date":"2020-11-16","close":72.5612},{"date":"2020-11-17","close":73.1012},{"date":"2020-11-18","close":72.4476},{"date":"2020-11-19","close":72.9307},{"date":"2020-11-20","close":72.5991},{"date":"2020-11-23","close":74.9863},{"date":"2020-11-24","close":77.4492},{"date":"2020-11-25","close":76.142},{"date":"2020-11-27","close":76.2746},{"date":"2020-11-30","close":74.2948},{"date":"2020-12-01","close":73.6127},{"date":"2020-12-02","close":72.5139},{"date":"2020-12-03","close":72.8265},{"date":"2020-12-04","close":73.5938},{"date":"2020-12-07","close":73.1675},{"date":"2020-12-08","close":73.4138},{"date":"2020-12-09","close":74.2095},{"date":"2020-12-10","close":72.7033},{"date":"2020-12-11","close":72.9402},{"date":"2020-12-14","close":72.3339},{"date":"2020-12-15","close":75.0715},{"date":"2020-12-16","close":75.1094},{"date":"2020-12-17","close":75.9241},{"date":"2020-12-18","close":74.3611},{"date":"2020-12-21","close":73.8874},{"date":"2020-12-22","close":73.2622},{"date":"2020-12-23","close":73.4612},{"date":"2020-12-24","close":73.9727},{"date":"2020-12-28","close":74.2095},{"date":"2020-12-29","close":73.0633},{"date":"2020-12-30","close":73.4896},{"date":"2020-12-31","close":73.878},{"date":"2021-01-04","close":72.4665},{"date":"2021-01-05","close":74.2095},{"date":"2021-01-06","close":79.5142},{"date":"2021-01-07","close":79.3911},{"date":"2021-01-08","close":78.0744},{"date":"2021-01-11","close":77.8186},{"date":"2021-01-12","close":79.95},{"date":"2021-01-13","close":78.1691},{"date":"2021-01-14","close":80.1868},{"date":"2021-01-15","close":79.0027},{"date":"2021-01-19","close":80.291},{"date":"2021-01-20","close":79.7416},{"date":"2021-01-21","close":78.5291},{"date":"2021-01-22","close":79.8742},{"date":"2021-01-25","close":77.4965},{"date":"2021-01-26","close":75.8199},{"date":"2021-01-27","close":72.9402},{"date":"2021-01-28","close":69.2458},{"date":"2021-01-29","close":66.6787},{"date":"2021-02-01","close":68.1943},{"date":"2021-02-02","close":70.1646},{"date":"2021-02-03","close":72.0876},{"date":"2021-02-04","close":74.1811},{"date":"2021-02-05","close":74.6926},{"date":"2021-02-08","close":76.824},{"date":"2021-02-09","close":76.6345},{"date":"2021-02-10","close":76.3693},{"date":"2021-02-11","close":76.3314},{"date":"2021-02-12","close":75.5895},{"date":"2021-02-16","close":76.5502},{"date":"2021-02-17","close":76.8736},{"date":"2021-02-18","close":77.3016},{"date":"2021-02-19","close":79.4037},{"date":"2021-02-22","close":81.3631},{"date":"2021-02-23","close":81.8482},{"date":"2021-02-24","close":84.3593},{"date":"2021-02-25","close":83.4366},{"date":"2021-02-26","close":81.2014},{"date":"2021-03-01","close":82.9991},{"date":"2021-03-02","close":81.6484},{"date":"2021-03-03","close":83.4081},{"date":"2021-03-04","close":82.0479},{"date":"2021-03-05","close":87.4221},{"date":"2021-03-08","close":89.1532},{"date":"2021-03-09","close":87.384},{"date":"2021-03-10","close":89.1912},{"date":"2021-03-11","close":89.9236},{"date":"2021-03-12","close":90.5609},{"date":"2021-03-15","close":89.3719},{"date":"2021-03-16","close":86.1379},{"date":"2021-03-17","close":87.5457},{"date":"2021-03-18","close":87.365},{"date":"2021-03-19","close":88.611},{"date":"2021-03-22","close":86.9274},{"date":"2021-03-23","close":84.2261},{"date":"2021-03-24","close":84.3973},{"date":"2021-03-25","close":85.6624},{"date":"2021-03-26","close":88.1069},{"date":"2021-03-29","close":84.7493},{"date":"2021-03-30","close":87.2984},{"date":"2021-03-31","close":86.7182},{"date":"2021-04-01","close":88.63},{"date":"2021-04-05","close":89.3624},{"date":"2021-04-06","close":89.5527},{"date":"2021-04-07","close":86.7943},{"date":"2021-04-08","close":88.2781},{"date":"2021-04-09","close":90.3041},{"date":"2021-04-12","close":91.4835},{"date":"2021-04-13","close":89.391},{"date":"2021-04-14","close":88.9629},{"date":"2021-04-15","close":89.5527},{"date":"2021-04-16","close":90.1804},{"date":"2021-04-19","close":89.3339},{"date":"2021-04-20","close":88.3447},{"date":"2021-04-21","close":90.3612},{"date":"2021-04-22","close":90.1043},{"date":"2021-04-23","close":91.3599},{"date":"2021-04-26","close":91.4455},{"date":"2021-04-27","close":91.7689},{"date":"2021-04-28","close":90.7987},{"date":"2021-04-29","close":92.2635},{"date":"2021-04-30","close":90.9889},{"date":"2021-05-03","close":92.3301},{"date":"2021-05-04","close":96.2489},{"date":"2021-05-05","close":97.0194},{"date":"2021-05-06","close":98.3034},{"date":"2021-05-07","close":99.2071},{"date":"2021-05-10","close":99.9204},{"date":"2021-05-11","close":97.9705},{"date":"2021-05-12","close":94.5178},{"date":"2021-05-13","close":97.4953},{"date":"2021-05-14","close":100.282},{"date":"2021-05-17","close":98.0011},{"date":"2021-05-18","close":94.4701},{"date":"2021-05-19","close":92.361},{"date":"2021-05-20","close":92.0269},{"date":"2021-05-21","close":92.485},{"date":"2021-05-24","close":92.5709},{"date":"2021-05-25","close":91.9029},{"date":"2021-05-26","close":92.0174},{"date":"2021-05-27","close":92.466},{"date":"2021-05-28","close":93.4871},{"date":"2021-06-01","close":94.346},{"date":"2021-06-02","close":91.5784},{"date":"2021-06-03","close":92.2655},{"date":"2021-06-04","close":92.2942},{"date":"2021-06-07","close":91.3971},{"date":"2021-06-08","close":92.8763},{"date":"2021-06-09","close":91.273},{"date":"2021-06-10","close":89.7079},{"date":"2021-06-11","close":90.0133},{"date":"2021-06-14","close":89.3739},{"date":"2021-06-15","close":89.5647},{"date":"2021-06-16","close":88.5054},{"date":"2021-06-17","close":84.3732},{"date":"2021-06-18","close":81.033},{"date":"2021-06-21","close":83.562},{"date":"2021-06-22","close":82.9607},{"date":"2021-06-23","close":83.6669},{"date":"2021-06-24","close":84.669},{"date":"2021-06-25","close":85.2702},{"date":"2021-06-28","close":84.8026},{"date":"2021-06-29","close":85.3943},{"date":"2021-06-30","close":86.9021},{"date":"2021-07-01","close":88.1046},{"date":"2021-07-02","close":86.9976},{"date":"2021-07-06","close":84.2872},{"date":"2021-07-07","close":84.9171},{"date":"2021-07-08","close":83.2184},{"date":"2021-07-09","close":85.3943},{"date":"2021-07-12","close":85.5565},{"date":"2021-07-13","close":84.02},{"date":"2021-07-14","close":84.3063},{"date":"2021-07-15","close":84.2968},{"date":"2021-07-16","close":82.808},{"date":"2021-07-19","close":81.0711},{"date":"2021-07-20","close":83.9055},{"date":"2021-07-21","close":84.2395},{"date":"2021-07-22","close":82.3118},{"date":"2021-07-23","close":83.9151},{"date":"2021-07-26","close":84.4495},{"date":"2021-07-27","close":83.0275},{"date":"2021-07-28","close":83.2184},{"date":"2021-07-29","close":84.9839},{"date":"2021-07-30","close":85.6042},{"date":"2021-08-02","close":83.5142},{"date":"2021-08-03","close":85.0889},{"date":"2021-08-04","close":82.7031},{"date":"2021-08-05","close":81.9778},{"date":"2021-08-06","close":83.3997},{"date":"2021-08-09","close":82.0732},{"date":"2021-08-10","close":84.7358},{"date":"2021-08-11","close":86.3773},{"date":"2021-08-12","close":87.1121},{"date":"2021-08-13","close":86.5087},{"date":"2021-08-16","close":85.0337},{"date":"2021-08-17","close":85.4072},{"date":"2021-08-18","close":84.5835},{"date":"2021-08-19","close":82.256},{"date":"2021-08-20","close":83.4916},{"date":"2021-08-23","close":84.392},{"date":"2021-08-24","close":84.641},{"date":"2021-08-25","close":84.6314},{"date":"2021-08-26","close":84.8038},{"date":"2021-08-27","close":87.591},{"date":"2021-08-30","close":86.5853},{"date":"2021-08-31","close":85.0624},{"date":"2021-09-01","close":83.9705},{"date":"2021-09-02","close":84.5069},{"date":"2021-09-03","close":83.6927},{"date":"2021-09-07","close":82.8307},{"date":"2021-09-08","close":83.6449},{"date":"2021-09-09","close":83.0606},{"date":"2021-09-10","close":82.3806},{"date":"2021-09-13","close":82.7924},{"date":"2021-09-14","close":82.3039},{"date":"2021-09-15","close":83.1947},{"date":"2021-09-16","close":81.4132},{"date":"2021-09-17","close":79.9382},{"date":"2021-09-20","close":79.239},{"date":"2021-09-21","close":79.4401},{"date":"2021-09-22","close":81.6814},{"date":"2021-09-23","close":83.5299},{"date":"2021-09-24","close":84.7176},{"date":"2021-09-27","close":88.0795},{"date":"2021-09-28","close":86.2501},{"date":"2021-09-29","close":88.2806},{"date":"2021-09-30","close":86.3267},{"date":"2021-10-01","close":87.9166},{"date":"2021-10-04","close":88.9702},{"date":"2021-10-05","close":89.3917},{"date":"2021-10-06","close":88.7883},{"date":"2021-10-07","close":91.3552},{"date":"2021-10-08","close":92.0065},{"date":"2021-10-11","close":91.0104},{"date":"2021-10-12","close":90.972},{"date":"2021-10-13","close":90.4644},{"date":"2021-10-14","close":92.8302},{"date":"2021-10-15","close":91.3935},{"date":"2021-10-18","close":93.175},{"date":"2021-10-19","close":92.9164},{"date":"2021-10-20","close":94.6787},{"date":"2021-10-21","close":96.0292},{"date":"2021-10-22","close":95.876},{"date":"2021-10-25","close":97.6288},{"date":"2021-10-26","close":97.2552},{"date":"2021-10-27","close":92.4471},{"date":"2021-10-28","close":94.5925},{"date":"2021-10-29","close":93.3666},{"date":"2021-11-01","close":92.9547},{"date":"2021-11-02","close":92.5812},{"date":"2021-11-03","close":94.2286},{"date":"2021-11-04","close":94.5159},{"date":"2021-11-05","close":98.7973},{"date":"2021-11-08","close":98.826},{"date":"2021-11-09","close":99.2953},{"date":"2021-11-10","close":99.4582},{"date":"2021-11-11","close":100.0999},{"date":"2021-11-12","close":101.4066},{"date":"2021-11-15","close":100.465},{"date":"2021-11-16","close":100.7917},{"date":"2021-11-17","close":101.0799},{"date":"2021-11-18","close":101.9351},{"date":"2021-11-19","close":101.8967},{"date":"2021-11-22","close":101.3202},{"date":"2021-11-23","close":102.2426},{"date":"2021-11-24","close":101.0896},{"date":"2021-11-26","close":96.5256},{"date":"2021-11-29","close":94.5367},{"date":"2021-11-30","close":91.3179},{"date":"2021-12-01","close":89.8958},{"date":"2021-12-02","close":94.4598},{"date":"2021-12-03","close":94.1811},{"date":"2021-12-06","close":97.8611},{"date":"2021-12-07","close":99.264},{"date":"2021-12-08","close":99.1871},{"date":"2021-12-09","close":98.4665},{"date":"2021-12-10","close":98.6779},{"date":"2021-12-13","close":97.5249},{"date":"2021-12-14","close":96.2469},{"date":"2021-12-15","close":98.8892},{"date":"2021-12-16","close":97.3135},{"date":"2021-12-17","close":96.2085},{"date":"2021-12-20","close":93.2491},{"date":"2021-12-21","close":96.3238},{"date":"2021-12-22","close":96.5544},{"date":"2021-12-23","close":97.5921},{"date":"2021-12-27","close":99.4561},{"date":"2021-12-28","close":99.3504},{"date":"2021-12-29","close":100.1287},{"date":"2021-12-30","close":98.0822},{"date":"2021-12-31","close":98.6779},{"date":"2022-01-03","close":98.553},{"date":"2022-01-04","close":99.927},{"date":"2022-01-05","close":97.8611},{"date":"2022-01-06","close":99.0238},{"date":"2022-01-07","close":97.3423},{"date":"2022-01-10","close":96.5352},{"date":"2022-01-11","close":96.0548},{"date":"2022-01-12","close":96.2373},{"date":"2022-01-13","close":96.9195},{"date":"2022-01-14","close":97.4864},{"date":"2022-01-18","close":93.9409},{"date":"2022-01-19","close":93.4413},{"date":"2022-01-20","close":92.6822},{"date":"2022-01-21","close":93.4413},{"date":"2022-01-24","close":96.1797},{"date":"2022-01-25","close":92.8936},{"date":"2022-01-26","close":92.8936},{"date":"2022-01-27","close":95.6128},{"date":"2022-01-28","close":96.026},{"date":"2022-01-31","close":94.1427},{"date":"2022-02-01","close":95.8242},{"date":"2022-02-02","close":95.5167},{"date":"2022-02-03","close":94.1523},{"date":"2022-02-04","close":91.731},{"date":"2022-02-07","close":91.0969},{"date":"2022-02-08","close":92.3556},{"date":"2022-02-09","close":93.4317},{"date":"2022-02-10","close":91.2794},{"date":"2022-02-11","close":91.1641},{"date":"2022-02-14","close":92.0031},{"date":"2022-02-15","close":94.8477},{"date":"2022-02-16","close":96.3906},{"date":"2022-02-17","close":95.4359},{"date":"2022-02-18","close":94.6645},{"date":"2022-02-22","close":94.2788},{"date":"2022-02-23","close":92.6202},{"date":"2022-02-24","close":94.8959},{"date":"2022-02-25","close":97.027},{"date":"2022-02-28","close":97.4899},{"date":"2022-03-01","close":94.5874},{"date":"2022-03-02","close":98.1745},{"date":"2022-03-03","close":97.7599},{"date":"2022-03-04","close":96.9306},{"date":"2022-03-07","close":95.3009},{"date":"2022-03-08","close":97.3356},{"date":"2022-03-09","close":98.377},{"date":"2022-03-10","close":98.512},{"date":"2022-03-11","close":97.3549},{"date":"2022-03-14","close":97.5381},{"date":"2022-03-15","close":98.1263},{"date":"2022-03-16","close":98.3674},{"date":"2022-03-17","close":98.4735},{"date":"2022-03-18","close":98.3481},{"date":"2022-03-21","close":98.6663},{"date":"2022-03-22","close":96.5352},{"date":"2022-03-23","close":96.7281},{"date":"2022-03-24","close":96.2749},{"date":"2022-03-25","close":97.3934},{"date":"2022-03-28","close":95.1949},{"date":"2022-03-29","close":98.107},{"date":"2022-03-30","close":97.2777},{"date":"2022-03-31","close":98.9942},{"date":"2022-04-01","close":99.8813},{"date":"2022-04-04","close":99.5438},{"date":"2022-04-05","close":98.0202},{"date":"2022-04-06","close":98.0781},{"date":"2022-04-07","close":97.2777},{"date":"2022-04-08","close":96.0145},{"date":"2022-04-11","close":94.9634},{"date":"2022-04-12","close":95.8217},{"date":"2022-04-13","close":96.4002},{"date":"2022-04-14","close":94.4234},{"date":"2022-04-18","close":94.3174},{"date":"2022-04-19","close":96.2749},{"date":"2022-04-20","close":99.3895},{"date":"2022-04-21","close":99.6788},{"date":"2022-04-22","close":96.6027},{"date":"2022-04-25","close":95.4166},{"date":"2022-04-26","close":92.6298},{"date":"2022-04-27","close":92.8131},{"date":"2022-04-28","close":101.2314},{"date":"2022-04-29","close":100.9517},{"date":"2022-05-02","close":97.9238},{"date":"2022-05-03","close":102.996},{"date":"2022-05-04","close":107.1714},{"date":"2022-05-05","close":103.5842},{"date":"2022-05-06","close":101.5881},{"date":"2022-05-09","close":102.5235},{"date":"2022-05-10","close":98.676},{"date":"2022-05-11","close":98.3192},{"date":"2022-05-12","close":100.2863},{"date":"2022-05-13","close":102.6276},{"date":"2022-05-16","close":103.15},{"date":"2022-05-17","close":104.34},{"date":"2022-05-18","close":101.6117},{"date":"2022-05-19","close":99.6091},{"date":"2022-05-20","close":97.3066},{"date":"2022-05-23","close":97.0163},{"date":"2022-05-24","close":95.2943},{"date":"2022-05-25","close":96.0392},{"date":"2022-05-26","close":97.8677},{"date":"2022-05-27","close":99.8413},{"date":"2022-05-31","close":100.0445},{"date":"2022-06-01","close":100.1218},{"date":"2022-06-02","close":101.9116},{"date":"2022-06-03","close":100.8087},{"date":"2022-06-06","close":103.3241},{"date":"2022-06-07","close":103.5273},{"date":"2022-06-08","close":102.2019},{"date":"2022-06-09","close":101.3505},{"date":"2022-06-10","close":97.9935},{"date":"2022-06-13","close":95.391},{"date":"2022-06-14","close":94.6267},{"date":"2022-06-15","close":94.8783},{"date":"2022-06-16","close":89.5766},{"date":"2022-06-17","close":87.4288},{"date":"2022-06-21","close":88.7446},{"date":"2022-06-22","close":88.4737},{"date":"2022-06-23","close":87.4676},{"date":"2022-06-24","close":91.9179},{"date":"2022-06-27","close":93.7173},{"date":"2022-06-28","close":91.4051},{"date":"2022-06-29","close":91.1342},{"date":"2022-06-30","close":93.0401},{"date":"2022-07-01","close":92.6531},{"date":"2022-07-05","close":90.1474},{"date":"2022-07-06","close":89.9442},{"date":"2022-07-07","close":91.1342},{"date":"2022-07-08","close":90.3312},{"date":"2022-07-11","close":90.2442},{"date":"2022-07-12","close":89.596},{"date":"2022-07-13","close":87.7481},{"date":"2022-07-14","close":86.8},{"date":"2022-07-15","close":87.5062},{"date":"2022-07-18","close":86.8677},{"date":"2022-07-19","close":90.6601},{"date":"2022-07-20","close":92.3435},{"date":"2022-07-21","close":91.5405},{"date":"2022-07-22","close":91.4535},{"date":"2022-07-25","close":92.2274},{"date":"2022-07-26","close":92.4403},{"date":"2022-07-27","close":94.2301},{"date":"2022-07-28","close":95.6909},{"date":"2022-07-29","close":97.3162},{"date":"2022-08-01","close":99.9381},{"date":"2022-08-02","close":97.6161},{"date":"2022-08-03","close":99.2512},{"date":"2022-08-04","close":98.9609},{"date":"2022-08-05","close":100.0832},{"date":"2022-08-08","close":101.3795},{"date":"2022-08-09","close":100.5379},{"date":"2022-08-10","close":102.5889},{"date":"2022-08-11","close":115.0206},{"date":"2022-08-12","close":110.0531},{"date":"2022-08-15","close":109.9949},{"date":"2022-08-16","close":112.7018},{"date":"2022-08-17","close":110.218},{"date":"2022-08-18","close":111.6831},{"date":"2022-08-19","close":109.4806},{"date":"2022-08-22","close":107.123},{"date":"2022-08-23","close":108.1126},{"date":"2022-08-24","close":108.4328},{"date":"2022-08-25","close":109.6262},{"date":"2022-08-26","close":105.7453},{"date":"2022-08-29","close":105.4833},{"date":"2022-08-30","close":103.2421},{"date":"2022-08-31","close":102.8637},{"date":"2022-09-01","close":101.6121},{"date":"2022-09-02","close":101.8352},{"date":"2022-09-06","close":101.4957},{"date":"2022-09-07","close":103.0674},{"date":"2022-09-08","close":104.6004},{"date":"2022-09-09","close":105.6774},{"date":"2022-09-12","close":107.6275},{"date":"2022-09-13","close":101.5054},{"date":"2022-09-14","close":102.0972},{"date":"2022-09-15","close":101.8741},{"date":"2022-09-16","close":101.3404},{"date":"2022-09-19","close":102.4756},{"date":"2022-09-20","close":101.5054},{"date":"2022-09-21","close":100.4381},{"date":"2022-09-22","close":98.8663},{"date":"2022-09-23","close":96.8871},{"date":"2022-09-26","close":93.6562},{"date":"2022-09-27","close":95.6646},{"date":"2022-09-28","close":96.7318},{"date":"2022-09-29","close":97.6633},{"date":"2022-09-30","close":99.7201},{"date":"2022-10-03","close":102.6114},{"date":"2022-10-04","close":106.4729},{"date":"2022-10-05","close":107.6566},{"date":"2022-10-06","close":106.9774},{"date":"2022-10-07","close":104.6877},{"date":"2022-10-10","close":106.2207},{"date":"2022-10-11","close":105.9393},{"date":"2022-10-12","close":103.6787},{"date":"2022-10-13","close":107.22},{"date":"2022-10-14","close":104.0474},{"date":"2022-10-17","close":108.1999},{"date":"2022-10-18","close":108.9082},{"date":"2022-10-19","close":108.1708},{"date":"2022-10-20","close":104.9982},{"date":"2022-10-21","close":108.1999},{"date":"2022-10-24","close":111.7219},{"date":"2022-10-25","close":112.6727},{"date":"2022-10-26","close":113.3033},{"date":"2022-10-27","close":117.5627},{"date":"2022-10-28","close":123.1221},{"date":"2022-10-31","close":120.6771},{"date":"2022-11-01","close":125.8581},{"date":"2022-11-02","close":121.3951},{"date":"2022-11-03","close":121.3465},{"date":"2022-11-04","close":121.9772},{"date":"2022-11-07","close":123.3549},{"date":"2022-11-08","close":121.9675},{"date":"2022-11-09","close":121.6764},{"date":"2022-11-10","close":124.5677},{"date":"2022-11-11","close":123.0542},{"date":"2022-11-14","close":122.8401},{"date":"2022-11-15","close":126.5077},{"date":"2022-11-16","close":125.4181},{"date":"2022-11-17","close":125.3306},{"date":"2022-11-18","close":125.9435},{"date":"2022-11-21","close":126.5467},{"date":"2022-11-22","close":127.179},{"date":"2022-11-23","close":127.1498},{"date":"2022-11-25","close":128.327},{"date":"2022-11-28","close":126.391},{"date":"2022-11-29","close":125.8073},{"date":"2022-11-30","close":128.8912},{"date":"2022-12-01","close":128.502},{"date":"2022-12-02","close":127.8989},{"date":"2022-12-05","close":124.9123},{"date":"2022-12-06","close":122.9277},{"date":"2022-12-07","close":122.3926},{"date":"2022-12-08","close":124.601},{"date":"2022-12-09","close":124.0659},{"date":"2022-12-12","close":124.922},{"date":"2022-12-13","close":125.3792},{"date":"2022-12-14","close":124.241},{"date":"2022-12-15","close":120.9431},{"date":"2022-12-16","close":120.0092},{"date":"2022-12-19","close":120.301},{"date":"2022-12-20","close":122.3343},{"date":"2022-12-21","close":123.4822},{"date":"2022-12-22","close":122.1008},{"date":"2022-12-23","close":122.8985},{"date":"2022-12-27","close":123.8811},{"date":"2022-12-28","close":121.4198},{"date":"2022-12-29","close":123.4725},{"date":"2022-12-30","close":122.6067},{"date":"2023-01-03","close":121.5268},{"date":"2023-01-04","close":121.1377},{"date":"2023-01-05","close":114.0943},{"date":"2023-01-06","close":117.3533},{"date":"2023-01-09","close":118.5499},{"date":"2023-01-10","close":118.8223},{"date":"2023-01-11","close":120.6415},{"date":"2023-01-12","close":121.3128},{"date":"2023-01-13","close":122.6553},{"date":"2023-01-17","close":121.2739},{"date":"2023-01-18","close":119.9605},{"date":"2023-01-19","close":117.3144},{"date":"2023-01-20","close":118.9682},{"date":"2023-01-23","close":118.7737},{"date":"2023-01-24","close":118.9585},{"date":"2023-01-25","close":119.1628},{"date":"2023-01-26","close":132.695},{"date":"2023-01-27","close":136.4988},{"date":"2023-01-30","close":133.5024},{"date":"2023-01-31","close":139.32},{"date":"2023-02-01","close":141.7618},{"date":"2023-02-02","close":141.9466},{"date":"2023-02-03","close":141.1684},{"date":"2023-02-06","close":140.8182},{"date":"2023-02-07","close":142.7055},{"date":"2023-02-08","close":139.8745},{"date":"2023-02-09","close":138.639},{"date":"2023-02-10","close":137.0435},{"date":"2023-02-13","close":139.7091},{"date":"2023-02-14","close":138.7631},{"date":"2023-02-15","close":138.6754},{"date":"2023-02-16","close":137.8757},{"date":"2023-02-17","close":141.0061},{"date":"2023-02-21","close":136.8615},{"date":"2023-02-22","close":136.1691},{"date":"2023-02-23","close":136.1788},{"date":"2023-02-24","close":135.4084},{"date":"2023-02-27","close":138.4901},{"date":"2023-02-28","close":139.3191},{"date":"2023-03-01","close":140.4113},{"date":"2023-03-02","close":138.4316},{"date":"2023-03-03","close":140.7721},{"date":"2023-03-06","close":140.1772},{"date":"2023-03-07","close":138.1683},{"date":"2023-03-08","close":138.4121},{"date":"2023-03-09","close":138.4803},{"date":"2023-03-10","close":135.3597},{"date":"2023-03-13","close":131.1078},{"date":"2023-03-14","close":133.9846},{"date":"2023-03-15","close":130.2691},{"date":"2023-03-16","close":130.9907},{"date":"2023-03-17","close":128.9525},{"date":"2023-03-20","close":130.6299},{"date":"2023-03-21","close":133.7213},{"date":"2023-03-22","close":129.5182},{"date":"2023-03-23","close":128.9037},{"date":"2023-03-24","close":129.5962},{"date":"2023-03-27","close":133.5067},{"date":"2023-03-28","close":134.9599},{"date":"2023-03-29","close":135.9155},{"date":"2023-03-30","close":134.8038},{"date":"2023-03-31","close":138.6071},{"date":"2023-04-03","close":138.6364},{"date":"2023-04-04","close":132.1805},{"date":"2023-04-05","close":129.6644},{"date":"2023-04-06","close":125.8026},{"date":"2023-04-10","close":128.9915},{"date":"2023-04-11","close":129.4206},{"date":"2023-04-12","close":131.3711},{"date":"2023-04-13","close":131.0005},{"date":"2023-04-14","close":131.1858},{"date":"2023-04-17","close":133.263},{"date":"2023-04-18","close":133.6726},{"date":"2023-04-19","close":133.5555},{"date":"2023-04-20","close":134.8623},{"date":"2023-04-21","close":135.2134},{"date":"2023-04-24","close":133.458},{"date":"2023-04-25","close":131.9757},{"date":"2023-04-26","close":128.3186},{"date":"2023-04-27","close":132.5413},{"date":"2023-04-28","close":132.2975},{"date":"2023-05-01","close":129.3134},{"date":"2023-05-02","close":129.4596},{"date":"2023-05-03","close":129.8595},{"date":"2023-05-04","close":124.6226},{"date":"2023-05-05","close":126.456},{"date":"2023-05-08","close":126.0854},{"date":"2023-05-09","close":125.8416},{"date":"2023-05-10","close":125.5295},{"date":"2023-05-11","close":124.5445},{"date":"2023-05-12","close":126.3341},{"date":"2023-05-15","close":126.6861},{"date":"2023-05-16","close":124.5348},{"date":"2023-05-17","close":126.4906},{"date":"2023-05-18","close":127.2729},{"date":"2023-05-19","close":126.3145},{"date":"2023-05-22","close":126.4221},{"date":"2023-05-23","close":123.8209},{"date":"2023-05-24","close":123.2733},{"date":"2023-05-25","close":122.6279},{"date":"2023-05-26","close":125.2584},{"date":"2023-05-30","close":125.1802},{"date":"2023-05-31","close":120.2418},{"date":"2023-06-01","close":121.2099},{"date":"2023-06-02","close":129.7665},{"date":"2023-06-05","close":125.8256},{"date":"2023-06-06","close":129.1015},{"date":"2023-06-07","close":132.4068},{"date":"2023-06-08","close":132.3481},{"date":"2023-06-09","close":131.7614},{"date":"2023-06-12","close":132.7589},{"date":"2023-06-13","close":135.0374},{"date":"2023-06-14","close":131.9668},{"date":"2023-06-15","close":133.551},{"date":"2023-06-16","close":133.3945},{"date":"2023-06-20","close":132.221},{"date":"2023-06-21","close":135.3014},{"date":"2023-06-22","close":135.2036},{"date":"2023-06-23","close":133.991},{"date":"2023-06-26","close":136.9247},{"date":"2023-06-27","close":139.4183},{"date":"2023-06-28","close":138.9978},{"date":"2023-06-29","close":140.8754},{"date":"2023-06-30","close":141.6284},{"date":"2023-07-03","close":141.8142},{"date":"2023-07-05","close":139.7899},{"date":"2023-07-06","close":139.2032},{"date":"2023-07-07","close":140.3669},{"date":"2023-07-10","close":143.0854},{"date":"2023-07-11","close":144.3567},{"date":"2023-07-12","close":143.2614},{"date":"2023-07-13","close":141.071},{"date":"2023-07-14","close":141.1492},{"date":"2023-07-17","close":141.7066},{"date":"2023-07-18","close":143.2028},{"date":"2023-07-19","close":142.8996},{"date":"2023-07-20","close":141.4034},{"date":"2023-07-21","close":140.1713},{"date":"2023-07-24","close":140.3571},{"date":"2023-07-25","close":141.8142},{"date":"2023-07-26","close":140.8167},{"date":"2023-07-27","close":139.4574},{"date":"2023-07-28","close":140.1713},{"date":"2023-07-31","close":141.7848},{"date":"2023-08-01","close":143.5059},{"date":"2023-08-02","close":141.5403},{"date":"2023-08-03","close":140.0441},{"date":"2023-08-04","close":138.1764},{"date":"2023-08-07","close":139.389},{"date":"2023-08-08","close":139.7606},{"date":"2023-08-09","close":138.8218},{"date":"2023-08-10","close":148.1705},{"date":"2023-08-11","close":149.2266},{"date":"2023-08-14","close":151.726},{"date":"2023-08-15","close":149.452},{"date":"2023-08-16","close":145.3158},{"date":"2023-08-17","close":141.0032},{"date":"2023-08-18","close":144.4729},{"date":"2023-08-21","close":143.6692},{"date":"2023-08-22","close":145.9627},{"date":"2023-08-23","close":148.9815},{"date":"2023-08-24","close":149.9813},{"date":"2023-08-25","close":150.9222},{"date":"2023-08-28","close":150.883},{"date":"2023-08-29","close":151.3143},{"date":"2023-08-30","close":151.5103},{"date":"2023-08-31","close":151.3045},{"date":"2023-09-01","close":153.9607},{"date":"2023-09-05","close":152.2062},{"date":"2023-09-06","close":154.3527},{"date":"2023-09-07","close":156.0386},{"date":"2023-09-08","close":154.2939},{"date":"2023-09-11","close":158.2929},{"date":"2023-09-12","close":156.4992},{"date":"2023-09-13","close":153.1962},{"date":"2023-09-14","close":154.4017},{"date":"2023-09-15","close":153.8529},{"date":"2023-09-18","close":152.7453},{"date":"2023-09-19","close":151.4907},{"date":"2023-09-20","close":150.4615},{"date":"2023-09-21","close":150.8438},{"date":"2023-09-22","close":151.8142},{"date":"2023-09-25","close":152.5983},{"date":"2023-09-26","close":152.02},{"date":"2023-09-27","close":153.0002},{"date":"2023-09-28","close":154.5586},{"date":"2023-09-29","close":151.5397},{"date":"2023-10-02","close":151.5103},{"date":"2023-10-03","close":151.1673},{"date":"2023-10-04","close":151.5397},{"date":"2023-10-05","close":151.4613},{"date":"2023-10-06","close":153.2256},{"date":"2023-10-09","close":155.078},{"date":"2023-10-10","close":154.8918},{"date":"2023-10-11","close":157.8714},{"date":"2023-10-12","close":158.4399},{"date":"2023-10-13","close":156.264},{"date":"2023-10-16","close":157.8224},{"date":"2023-10-17","close":160.2238},{"date":"2023-10-18","close":156.5678},{"date":"2023-10-19","close":153.0589},{"date":"2023-10-20","close":150.8046},{"date":"2023-10-23","close":150.5694},{"date":"2023-10-24","close":150.6282},{"date":"2023-10-25","close":149.2168},{"date":"2023-10-26","close":151.8926},{"date":"2023-10-27","close":147.7564},{"date":"2023-10-30","close":148.4523},{"date":"2023-10-31","close":150.4615},{"date":"2023-11-01","close":152.1866},{"date":"2023-11-02","close":151.7946},{"date":"2023-11-03","close":153.9803},{"date":"2023-11-06","close":154.5096},{"date":"2023-11-07","close":154.8526},{"date":"2023-11-08","close":155.8818},{"date":"2023-11-09","close":154.343},{"date":"2023-11-10","close":158.9692},{"date":"2023-11-13","close":158.1557},{"date":"2023-11-14","close":164.1181},{"date":"2023-11-15","close":160.1792},{"date":"2023-11-16","close":158.637},{"date":"2023-11-17","close":160.2283},{"date":"2023-11-20","close":159.7961},{"date":"2023-11-21","close":157.8512},{"date":"2023-11-22","close":159.0103},{"date":"2023-11-24","close":160.6801},{"date":"2023-11-27","close":160.7489},{"date":"2023-11-28","close":155.0124},{"date":"2023-11-29","close":153.4015},{"date":"2023-11-30","close":157.2323},{"date":"2023-12-01","close":162.7822},{"date":"2023-12-04","close":165.395},{"date":"2023-12-05","close":161.8195},{"date":"2023-12-06","close":161.0141},{"date":"2023-12-07","close":161.2695},{"date":"2023-12-08","close":162.2518},{"date":"2023-12-11","close":163.5189},{"date":"2023-12-12","close":164.5699},{"date":"2023-12-13","close":166.7113},{"date":"2023-12-14","close":170.7582},{"date":"2023-12-15","close":169.8152},{"date":"2023-12-18","close":170.385},{"date":"2023-12-19","close":170.6895},{"date":"2023-12-20","close":168.057},{"date":"2023-12-21","close":168.9214},{"date":"2023-12-22","close":170.3653},{"date":"2023-12-26","close":171.5932},{"date":"2023-12-27","close":171.2788},{"date":"2023-12-28","close":171.0726},{"date":"2023-12-29","close":169.6286},{"date":"2024-01-02","close":167.3399},{"date":"2024-01-03","close":163.6859},{"date":"2024-01-04","close":163.6466},{"date":"2024-01-05","close":161.9669},{"date":"2024-01-08","close":164.2752},{"date":"2024-01-09","close":163.0179},{"date":"2024-01-10","close":163.9314},{"date":"2024-01-11","close":165.6307},{"date":"2024-01-12","close":166.2888},{"date":"2024-01-16","close":165.1396},{"date":"2024-01-17","close":164.3637},{"date":"2024-01-18","close":169.609},{"date":"2024-01-19","close":171.8977},{"date":"2024-01-22","close":173.9506},{"date":"2024-01-23","close":173.7738},{"date":"2024-01-24","close":172.3888},{"date":"2024-01-25","close":173.322},{"date":"2024-01-26","close":173.9506},{"date":"2024-01-29","close":175.7875},{"date":"2024-01-30","close":178.8718},{"date":"2024-01-31","close":173.3318},{"date":"2024-02-01","close":178.4494},{"date":"2024-02-02","close":179.6871},{"date":"2024-02-05","close":176.2295},{"date":"2024-02-06","close":177.4868},{"date":"2024-02-07","close":180.0211},{"date":"2024-02-08","close":181.2784},{"date":"2024-02-09","close":184.5984},{"date":"2024-02-12","close":183.8028},{"date":"2024-02-13","close":178.8522},{"date":"2024-02-14","close":183.4192},{"date":"2024-02-15","close":185.87},{"date":"2024-02-16","close":186.0669},{"date":"2024-02-20","close":183.6062},{"date":"2024-02-21","close":183.3503},{"date":"2024-02-22","close":184.9153},{"date":"2024-02-23","close":185.6239},{"date":"2024-02-26","close":184.6889},{"date":"2024-02-27","close":185.8503},{"date":"2024-02-28","close":187.9272},{"date":"2024-02-29","close":186.9035},{"date":"2024-03-01","close":189.3445},{"date":"2024-03-04","close":183.3601},{"date":"2024-03-05","close":179.4329},{"date":"2024-03-06","close":181.0569},{"date":"2024-03-07","close":182.2381},{"date":"2024-03-08","close":182.1003},{"date":"2024-03-11","close":179.7478},{"date":"2024-03-12","close":182.3463},{"date":"2024-03-13","close":182.7302},{"date":"2024-03-14","close":184.0983},{"date":"2024-03-15","close":186.5},{"date":"2024-03-18","close":189.6595},{"date":"2024-03-19","close":191.628},{"date":"2024-03-20","close":193.7048},{"date":"2024-03-21","close":197.8486},{"date":"2024-03-22","close":194.0887},{"date":"2024-03-25","close":192.0217},{"date":"2024-03-26","close":192.445},{"date":"2024-03-27","close":194.7679},{"date":"2024-03-28","close":194.4431},{"date":"2024-04-01","close":192.3072},{"date":"2024-04-02","close":189.3642},{"date":"2024-04-03","close":192.1792},{"date":"2024-04-04","close":191.2048},{"date":"2024-04-05","close":193.0355},{"date":"2024-04-08","close":193.7344},{"date":"2024-04-09","close":192.6714},{"date":"2024-04-10","close":189.2953},{"date":"2024-04-11","close":189.6989},{"date":"2024-04-12","close":188.0846},{"date":"2024-04-15","close":186.2637},{"date":"2024-04-16","close":184.9251},{"date":"2024-04-17","close":181.4999},{"date":"2024-04-18","close":181.0963},{"date":"2024-04-19","close":180.5648},{"date":"2024-04-22","close":180.7125},{"date":"2024-04-23","close":183.3798},{"date":"2024-04-24","close":183.1633},{"date":"2024-04-25","close":176.1257},{"date":"2024-04-26","close":178.0451},{"date":"2024-04-29","close":181.8247},{"date":"2024-04-30","close":180.368},{"date":"2024-05-01","close":177.7892},{"date":"2024-05-02","close":181.7263},{"date":"2024-05-03","close":183.055},{"date":"2024-05-06","close":186.6574},{"date":"2024-05-07","close":190.7717},{"date":"2024-05-08","close":190.8209},{"date":"2024-05-09","close":193.4292},{"date":"2024-05-10","close":194.2265},{"date":"2024-05-13","close":192.0414},{"date":"2024-05-14","close":193.0079},{"date":"2024-05-15","close":197.0116},{"date":"2024-05-16","close":194.132},{"date":"2024-05-17","close":194.2603},{"date":"2024-05-20","close":198.2048},{"date":"2024-05-21","close":198.2936},{"date":"2024-05-22","close":196.3114},{"date":"2024-05-23","close":192.8501},{"date":"2024-05-24","close":193.0079},{"date":"2024-05-28","close":193.1459},{"date":"2024-05-29","close":187.8306},{"date":"2024-05-30","close":188.8365},{"date":"2024-05-31","close":190.3255},{"date":"2024-06-03","close":184.4481},{"date":"2024-06-04","close":183.748},{"date":"2024-06-05","close":187.4066},{"date":"2024-06-06","close":185.1581},{"date":"2024-06-07","close":184.5665},{"date":"2024-06-10","close":184.744},{"date":"2024-06-11","close":184.4777},{"date":"2024-06-12","close":187.8503},{"date":"2024-06-13","close":187.8404},{"date":"2024-06-14","close":181.539},{"date":"2024-06-17","close":182.5547},{"date":"2024-06-18","close":185.454},{"date":"2024-06-20","close":184.9313},{"date":"2024-06-21","close":185.9569},{"date":"2024-06-24","close":188.018},{"date":"2024-06-25","close":188.9055},{"date":"2024-06-26","close":189.0041},{"date":"2024-06-27","close":190.2861},{"date":"2024-06-28","close":191.3117},{"date":"2024-07-01","close":187.6136},{"date":"2024-07-02","close":189.2704},{"date":"2024-07-03","close":188.6984},{"date":"2024-07-05","close":186.8148},{"date":"2024-07-08","close":186.0654},{"date":"2024-07-09","close":181.253},{"date":"2024-07-10","close":183.3141},{"date":"2024-07-11","close":188.5603},{"date":"2024-07-12","close":190.8679},{"date":"2024-07-15","close":198.481},{"date":"2024-07-16","close":207.7901},{"date":"2024-07-17","close":205.8376},{"date":"2024-07-18","close":204.6739},{"date":"2024-07-19","close":200.9562},{"date":"2024-07-22","close":204.2696},{"date":"2024-07-23","close":206.5772},{"date":"2024-07-24","close":201.8536},{"date":"2024-07-25","close":206.7547},{"date":"2024-07-26","close":212.0305},{"date":"2024-07-29","close":213.2829},{"date":"2024-07-30","close":213.8549},{"date":"2024-07-31","close":215.1665},{"date":"2024-08-01","close":202.9777},{"date":"2024-08-02","close":196.4593},{"date":"2024-08-05","close":189.9212},{"date":"2024-08-06","close":193.3431},{"date":"2024-08-07","close":190.2171},{"date":"2024-08-08","close":194.0334},{"date":"2024-08-09","close":194.2701},{"date":"2024-08-12","close":191.2229},{"date":"2024-08-13","close":194.6941},{"date":"2024-08-14","close":196.1635},{"date":"2024-08-15","close":197.6257},{"date":"2024-08-16","close":199.1373},{"date":"2024-08-19","close":196.7365},{"date":"2024-08-20","close":197.0626},{"date":"2024-08-21","close":202.0518},{"date":"2024-08-22","close":200.3031},{"date":"2024-08-23","close":205.4505},{"date":"2024-08-26","close":204.8281},{"date":"2024-08-27","close":201.9926},{"date":"2024-08-28","close":201.1725},{"date":"2024-08-29","close":200.9848},{"date":"2024-08-30","close":202.6545},{"date":"2024-09-03","close":196.1635},{"date":"2024-09-04","close":196.0252},{"date":"2024-09-05","close":193.1205},{"date":"2024-09-06","close":191.2829},{"date":"2024-09-09","close":194.8692},{"date":"2024-09-10","close":195.4027},{"date":"2024-09-11","close":195.0668},{"date":"2024-09-12","close":199.5918},{"date":"2024-09-13","close":201.5282},{"date":"2024-09-16","close":206.3002},{"date":"2024-09-17","close":210.9042},{"date":"2024-09-18","close":212.2873},{"date":"2024-09-19","close":221.357},{"date":"2024-09-20","close":216.1405},{"date":"2024-09-23","close":222.0683},{"date":"2024-09-24","close":219.7861},{"date":"2024-09-25","close":217.5533},{"date":"2024-09-26","close":219.2526},{"date":"2024-09-27","close":220.3789},{"date":"2024-09-30","close":220.448},{"date":"2024-10-01","close":220.7444},{"date":"2024-10-02","close":219.4798},{"date":"2024-10-03","close":218.3239},{"date":"2024-10-04","close":219.1933},{"date":"2024-10-07","close":218.3733},{"date":"2024-10-08","close":217.494},{"date":"2024-10-09","close":219.2131},{"date":"2024-10-10","close":217.4051},{"date":"2024-10-11","close":223.4614},{"date":"2024-10-14","close":225.1113},{"date":"2024-10-15","close":224.4494},{"date":"2024-10-16","close":231.5727},{"date":"2024-10-17","close":232.3236},{"date":"2024-10-18","close":229.2806},{"date":"2024-10-21","close":227.2157},{"date":"2024-10-22","close":223.5108},{"date":"2024-10-23","close":221.1298},{"date":"2024-10-24","close":229.1818},{"date":"2024-10-25","close":228.5199},{"date":"2024-10-28","close":230.5847},{"date":"2024-10-29","close":232.5706},{"date":"2024-10-30","close":233.3708},{"date":"2024-10-31","close":228.8064},{"date":"2024-11-01","close":228.7175},{"date":"2024-11-04","close":229.8635},{"date":"2024-11-05","close":233.3609},{"date":"2024-11-06","close":265.411},{"date":"2024-11-07","close":261.8247},{"date":"2024-11-08","close":265.006},{"date":"2024-11-11","close":271.8922},{"date":"2024-11-12","close":270.588},{"date":"2024-11-13","close":268.3552},{"date":"2024-11-14","close":267.6834},{"date":"2024-11-15","close":263.8844},{"date":"2024-11-18","close":264.4087},{"date":"2024-11-19","close":263.4293},{"date":"2024-11-20","close":262.9049},{"date":"2024-11-21","close":266.3577},{"date":"2024-11-22","close":274.1536},{"date":"2024-11-25","close":275.5782},{"date":"2024-11-26","close":277.4975},{"date":"2024-11-27","close":270.9779},{"date":"2024-11-29","close":271.7891},{"date":"2024-12-02","close":269.9984},{"date":"2024-12-03","close":274.1437},{"date":"2024-12-04","close":274.7868},{"date":"2024-12-05","close":272.076},{"date":"2024-12-06","close":270.8987},{"date":"2024-12-09","close":269.0289},{"date":"2024-12-10","close":267.6141},{"date":"2024-12-11","close":267.7527},{"date":"2024-12-12","close":265.1408},{"date":"2024-12-13","close":259.2741},{"date":"2024-12-16","close":256.0686},{"date":"2024-12-17","close":251.5771},{"date":"2024-12-18","close":241.852},{"date":"2024-12-19","close":240.8527},{"date":"2024-12-20","close":238.0134},{"date":"2024-12-23","close":238.5278},{"date":"2024-12-24","close":240.9121},{"date":"2024-12-26","close":241.8322},{"date":"2024-12-27","close":238.973},{"date":"2024-12-30","close":236.1138},{"date":"2024-12-31","close":236.9152},{"date":"2025-01-02","close":236.0644},{"date":"2025-01-03","close":242.4159},{"date":"2025-01-06","close":246.9173},{"date":"2025-01-07","close":245.7004},{"date":"2025-01-08","close":246.2644},{"date":"2025-01-10","close":242.1883},{"date":"2025-01-13","close":245.8488},{"date":"2025-01-14","close":250.6372},{"date":"2025-01-15","close":250.3998},{"date":"2025-01-16","close":252.8138},{"date":"2025-01-17","close":254.644},{"date":"2025-01-21","close":260.5206},{"date":"2025-01-22","close":258.9278},{"date":"2025-01-23","close":258.7299},{"date":"2025-01-24","close":257.8792},{"date":"2025-01-27","close":248.619},{"date":"2025-01-28","close":249.5292},{"date":"2025-01-29","close":251.7453},{"date":"2025-01-30","close":260.8075},{"date":"2025-01-31","close":257.2558},{"date":"2025-02-03","close":255.7026},{"date":"2025-02-04","close":257.2855},{"date":"2025-02-05","close":262.0838},{"date":"2025-02-06","close":264.8638},{"date":"2025-02-07","close":259.4422},{"date":"2025-02-10","close":261.0945},{"date":"2025-02-11","close":259.6995},{"date":"2025-02-12","close":257.2558},{"date":"2025-02-13","close":260.3327},{"date":"2025-02-14","close":262.9689},{"date":"2025-02-18","close":266.7746},{"date":"2025-02-19","close":263.623},{"date":"2025-02-20","close":261.4625},{"date":"2025-02-21","close":243.5143},{"date":"2025-02-24","close":243.3062},{"date":"2025-02-25","close":245.3775},{"date":"2025-02-26","close":242.8899},{"date":"2025-02-27","close":242.4935},{"date":"2025-02-28","close":248.3408},{"date":"2025-03-03","close":238.1527},{"date":"2025-03-04","close":227.806},{"date":"2025-03-05","close":230.6998},{"date":"2025-03-06","close":226.9536},{"date":"2025-03-07","close":227.9546},{"date":"2025-03-10","close":225.7148},{"date":"2025-03-11","close":224.2777},{"date":"2025-03-12","close":223.5642},{"date":"2025-03-13","close":216.9736},{"date":"2025-03-14","close":222.702},{"date":"2025-03-17","close":225.2986},{"date":"2025-03-18","close":222.4443},{"date":"2025-03-19","close":228.2024},{"date":"2025-03-20","close":226.4185},{"date":"2025-03-21","close":222.5335},{"date":"2025-03-24","close":232.4838},{"date":"2025-03-25","close":235.2885},{"date":"2025-03-26","close":230.8089},{"date":"2025-03-27","close":230.1449},{"date":"2025-03-28","close":223.5146},{"date":"2025-03-31","close":223.3263},{"date":"2025-04-01","close":227.3798},{"date":"2025-04-02","close":234.2082},{"date":"2025-04-03","close":214.7338},{"date":"2025-04-04","close":208.9658},{"date":"2025-04-07","close":206.4089},{"date":"2025-04-08","close":204.1889},{"date":"2025-04-09","close":229.8971},{"date":"2025-04-10","close":218.708},{"date":"2025-04-11","close":223.7723},{"date":"2025-04-14","close":224.3372},{"date":"2025-04-15","close":224.1291},{"date":"2025-04-16","close":213.5743},{"date":"2025-04-17","close":219.7684},{"date":"2025-04-21","close":212.2958},{"date":"2025-04-22","close":219.9468},{"date":"2025-04-23","close":226.7554},{"date":"2025-04-24","close":236.9931},{"date":"2025-04-25","close":236.4183},{"date":"2025-04-28","close":236.2498},{"date":"2025-04-29","close":240.2042},{"date":"2025-04-30","close":241.106},{"date":"2025-05-01","close":226.6861},{"date":"2025-05-02","close":225.4175},{"date":"2025-05-05","close":222.1073},{"date":"2025-05-06","close":218.7179},{"date":"2025-05-07","close":213.9707},{"date":"2025-05-08","close":220.0459},{"date":"2025-05-09","close":218.5395},{"date":"2025-05-12","close":231.5621},{"date":"2025-05-13","close":230.0259},{"date":"2025-05-14","close":227.1717},{"date":"2025-05-15","close":230.5083},{"date":"2025-05-16","close":234.5203},{"date":"2025-05-19","close":231.6702},{"date":"2025-05-20","close":227.8172},{"date":"2025-05-21","close":222.5838},{"date":"2025-05-22","close":221.69},{"date":"2025-05-23","close":221.263},{"date":"2025-05-27","close":228.7506},{"date":"2025-05-28","close":224.55},{"date":"2025-05-29","close":225.8509},{"date":"2025-05-30","close":224.9472},{"date":"2025-06-02","close":223.0108},{"date":"2025-06-03","close":228.413},{"date":"2025-06-04","close":227.6185},{"date":"2025-06-05","close":227.5391},{"date":"2025-06-06","close":230.2204},{"date":"2025-06-09","close":231.5511},{"date":"2025-06-10","close":232.0873},{"date":"2025-06-11","close":228.5917},{"date":"2025-06-12","close":228.6414},{"date":"2025-06-13","close":224.0932},{"date":"2025-06-16","close":228.4626},{"date":"2025-06-17","close":223.6165},{"date":"2025-06-18","close":224.6096},{"date":"2025-06-20","close":225.6126},{"date":"2025-06-23","close":230.3495},{"date":"2025-06-24","close":233.2591},{"date":"2025-06-25","close":223.0406},{"date":"2025-06-26","close":230.5977},{"date":"2025-06-27","close":230.0813},{"date":"2025-06-30","close":230.836},{"date":"2025-07-01","close":240.4588},{"date":"2025-07-02","close":243.4876},{"date":"2025-07-03","close":244.0338},{"date":"2025-07-07","close":242.4548},{"date":"2025-07-08","close":245.9404},{"date":"2025-07-09","close":249.6545},{"date":"2025-07-10","close":254.1729},{"date":"2025-07-11","close":252.147},{"date":"2025-07-14","close":255.1958},{"date":"2025-07-15","close":252.6436},{"date":"2025-07-16","close":253.7459},{"date":"2025-07-17","close":260.1114},{"date":"2025-07-18","close":258.8899},{"date":"2025-07-21","close":258.3934},{"date":"2025-07-22","close":263.0508},{"date":"2025-07-23","close":265.1561},{"date":"2025-07-24","close":266.2088},{"date":"2025-07-25","close":270.2406},{"date":"2025-07-28","close":272.7828},{"date":"2025-07-29","close":270.0847},{"date":"2025-07-30","close":271.2943},{"date":"2025-07-31","close":269.1923},{"date":"2025-08-01","close":261.9346},{"date":"2025-08-04","close":264.8892},{"date":"2025-08-05","close":266.9912},{"date":"2025-08-06","close":262.7178},{"date":"2025-08-07","close":261.1909},{"date":"2025-08-08","close":260.8935},{"date":"2025-08-11","close":260.2788},{"date":"2025-08-12","close":268.3793},{"date":"2025-08-13","close":273.3765},{"date":"2025-08-14","close":270.7192},{"date":"2025-08-15","close":253.2986},{"date":"2025-08-18","close":260.5993},{"date":"2025-08-19","close":261.1555},{"date":"2025-08-20","close":260.6986},{"date":"2025-08-21","close":257.0234},{"date":"2025-08-22","close":265.3174},{"date":"2025-08-25","close":262.4368},{"date":"2025-08-26","close":265.1982},{"date":"2025-08-27","close":266.5987},{"date":"2025-08-28","close":264.6817},{"date":"2025-08-29","close":261.8111},{"date":"2025-09-02","close":261.384},{"date":"2025-09-03","close":259.7748},{"date":"2025-09-04","close":266.1617},{"date":"2025-09-05","close":263.6586},{"date":"2025-09-08","close":264.4334},{"date":"2025-09-09","close":259.8543},{"date":"2025-09-10","close":261.6819},{"date":"2025-09-11","close":267.8701},{"date":"2025-09-12","close":261.4237},{"date":"2025-09-15","close":261.0661},{"date":"2025-09-16","close":260.8178},{"date":"2025-09-17","close":257.7585},{"date":"2025-09-18","close":261.0065},{"date":"2025-09-19","close":258.7021},{"date":"2025-09-22","close":263.6983},{"date":"2025-09-23","close":263.1222},{"date":"2025-09-24","close":257.6293},{"date":"2025-09-25","close":257.3611},{"date":"2025-09-26","close":259.6755},{"date":"2025-09-29","close":256.7056},{"date":"2025-09-30","close":259.2981},{"date":"2025-10-01","close":256.2487},{"date":"2025-10-02","close":257.4207},{"date":"2025-10-03","close":256.6758},{"date":"2025-10-06","close":257.3015},{"date":"2025-10-07","close":251.0438},{"date":"2025-10-08","close":253.4774},{"date":"2025-10-09","close":249.3453},{"date":"2025-10-10","close":244.3888},{"date":"2025-10-13","close":245.0841},{"date":"2025-10-14","close":251.2524},{"date":"2025-10-15","close":246.3058},{"date":"2025-10-16","close":243.1968},{"date":"2025-10-17","close":246.2562},{"date":"2025-10-20","close":247.8951},{"date":"2025-10-21","close":257.0433},{"date":"2025-10-22","close":251.7987},{"date":"2025-10-23","close":258.2551},{"date":"2025-10-24","close":258.5432},{"date":"2025-10-27","close":258.2551},{"date":"2025-10-28","close":256.2983},{"date":"2025-10-29","close":252.3947},{"date":"2025-10-30","close":254.1925},{"date":"2025-10-31","close":255.3646},{"date":"2025-11-03","close":251.6299},{"date":"2025-11-04","close":254.7488},{"date":"2025-11-05","close":256.1692},{"date":"2025-11-06","close":257.9174},{"date":"2025-11-07","close":257.1823},{"date":"2025-11-10","close":257.9968},{"date":"2025-11-11","close":253.8151},{"date":"2025-11-12","close":254.5402},{"date":"2025-11-13","close":249.2062},{"date":"2025-11-14","close":247.7461},{"date":"2025-11-17","close":239.4567},{"date":"2025-11-18","close":241.4271},{"date":"2025-11-19","close":242.6013},{"date":"2025-11-20","close":241.3375},{"date":"2025-11-21","close":247.7063},{"date":"2025-11-24","close":247.8357},{"date":"2025-11-25","close":254.5329},{"date":"2025-11-26","close":256.0653},{"date":"2025-11-28","close":257.558},{"date":"2025-12-01","close":255.1896},{"date":"2025-12-02","close":256.0653},{"date":"2025-12-03","close":259.608},{"date":"2025-12-04","close":257.568},{"date":"2025-12-05","close":256.6525},{"date":"2025-12-08","close":255.9957},{"date":"2025-12-09","close":256.0454},{"date":"2025-12-10","close":263.0312},{"date":"2025-12-11","close":261.5584},{"date":"2025-12-12","close":260.4638},{"date":"2025-12-15","close":258.5432},{"date":"2025-12-16","close":257.2097},{"date":"2025-12-17","close":255.4782},{"date":"2025-12-18","close":258.2148},{"date":"2025-12-19","close":261.1305},{"date":"2025-12-22","close":262.1953},{"date":"2025-12-23","close":262.2948},{"date":"2025-12-24","close":263.0412},{"date":"2025-12-26","close":263.489},{"date":"2025-12-29","close":262.1157},{"date":"2025-12-30","close":259.8866},{"date":"2025-12-31","close":255.518},{"date":"2026-01-02","close":258.3641},{"date":"2026-01-05","close":261.8669},{"date":"2026-01-06","close":264.096},{"date":"2026-01-07","close":259.5284},{"date":"2026-01-08","close":263.3297},{"date":"2026-01-09","close":270.9225},{"date":"2026-01-12","close":272.3655},{"date":"2026-01-13","close":277.4108},{"date":"2026-01-14","close":276.2664},{"date":"2026-01-15","close":281.0927},{"date":"2026-01-16","close":279.8389},{"date":"2026-01-20","close":276.0872},{"date":"2026-01-21","close":282.6153},{"date":"2026-01-22","close":280.9534},{"date":"2026-01-23","close":278.7741},{"date":"2026-01-26","close":280.1672},{"date":"2026-01-27","close":261.0609},{"date":"2026-01-28","close":255.0105},{"date":"2026-01-29","close":258.2447},{"date":"2026-01-30","close":259.1403},{"date":"2026-02-02","close":268.7034},{"date":"2026-02-03","close":271.8878},{"date":"2026-02-04","close":288.5263},{"date":"2026-02-05","close":285.6305},{"date":"2026-02-06","close":290.3175},{"date":"2026-02-09","close":281.0728},{"date":"2026-02-10","close":282.3466},{"date":"2026-02-11","close":288.8945},{"date":"2026-02-12","close":277.6695},{"date":"2026-02-13","close":278.983},{"date":"2026-02-17","close":277.4577},{"date":"2026-02-18","close":278.4148},{"date":"2026-02-19","close":280.2691},{"date":"2026-02-20","close":281.1065},{"date":"2026-02-23","close":277.8864},{"date":"2026-02-24","close":281.4056},{"date":"2026-02-25","close":279.9002},{"date":"2026-02-26","close":282.6318},{"date":"2026-02-27","close":281.7147},{"date":"2026-03-02","close":282.6717},{"date":"2026-03-03","close":276.8496},{"date":"2026-03-04","close":279.0528},{"date":"2026-03-05","close":274.128},{"date":"2026-03-06","close":266.96},{"date":"2026-03-09","close":266.7506},{"date":"2026-03-10","close":263.5006},{"date":"2026-03-11","close":269.3028},{"date":"2026-03-12","close":259.0842},{"date":"2026-03-13","close":254.8671},{"date":"2026-03-16","close":256.0435},{"date":"2026-03-17","close":260.5696},{"date":"2026-03-18","close":257.7184},{"date":"2026-03-19","close":255.7943},{"date":"2026-03-20","close":252.9929},{"date":"2026-03-23","close":261.427},{"date":"2026-03-24","close":263.3311},{"date":"2026-03-25","close":265.1854},{"date":"2026-03-26","close":259.7122},{"date":"2026-03-27","close":259.8718},{"date":"2026-03-30","close":257.2199},{"date":"2026-03-31","close":264.5075},{"date":"2026-04-01","close":268.5351},{"date":"2026-04-02","close":266.302},{"date":"2026-04-06","close":268.7246},{"date":"2026-04-07","close":271.7054},{"date":"2026-04-08","close":279.8803},{"date":"2026-04-09","close":285.5329},{"date":"2026-04-10","close":288.125},{"date":"2026-04-13","close":292.362},{"date":"2026-04-14","close":291.1158},{"date":"2026-04-15","close":283.6886},{"date":"2026-04-16","close":283.5191},{"date":"2026-04-17","close":290.1388},{"date":"2026-04-20","close":293.0199},{"date":"2026-04-21","close":292.6909},{"date":"2026-04-22","close":288.9325},{"date":"2026-04-23","close":293.4985},{"date":"2026-04-24","close":292.4517},{"date":"2026-04-27","close":297.1871},{"date":"2026-04-28","close":300.3175},{"date":"2026-04-29","close":295.6618},{"date":"2026-04-30","close":304.8137},{"date":"2026-05-01","close":302.0622},{"date":"2026-05-04","close":303.0591},{"date":"2026-05-05","close":304.5445},{"date":"2026-05-06","close":314.4242},{"date":"2026-05-07","close":309.4196},{"date":"2026-05-08","close":307.9242},{"date":"2026-05-11","close":309.599},{"date":"2026-05-12","close":312.7394},{"date":"2026-05-13","close":309.918},{"date":"2026-05-14","close":314.7532},{"date":"2026-05-15","close":306.7378},{"date":"2026-05-18","close":304.7905},{"date":"2026-05-19","close":302.2142},{"date":"2026-05-20","close":305.8191},{"date":"2026-05-21","close":305.2299},{"date":"2026-05-22","close":306.6679},{"date":"2026-05-26","close":310.8919},{"date":"2026-05-27","close":312.2101},{"date":"2026-05-28","close":308.0959},{"date":"2026-05-29","close":303.3825},{"date":"2026-06-01","close":300.5565},{"date":"2026-06-02","close":307.8762},{"date":"2026-06-03","close":312.949},{"date":"2026-06-04","close":313.2287},{"date":"2026-06-05","close":314.8464},{"date":"2026-06-08","close":313.9776},{"date":"2026-06-09","close":322.3558},{"date":"2026-06-10","close":313.6381},{"date":"2026-06-11","close":318.4413},{"date":"2026-06-12","close":319.6596},{"date":"2026-06-15","close":315.7351},{"date":"2026-06-16","close":323.9236},{"date":"2026-06-17","close":329.4258},{"date":"2026-06-18","close":337.4845},{"date":"2026-06-22","close":337.5943},{"date":"2026-06-23","close":330.4344},{"date":"2026-06-24","close":333.3104},{"date":"2026-06-25","close":343.0566},{"date":"2026-06-26","close":336.6057},{"date":"2026-06-29","close":333.6898},{"date":"2026-06-30","close":337.6742},{"date":"2026-07-01","close":331.6127},{"date":"2026-07-02","close":330.3845},{"date":"2026-07-06","close":328.0677},{"date":"2026-07-07","close":314.8863},{"date":"2026-07-08","close":315.4355},{"date":"2026-07-09","close":322.0362},{"date":"2026-07-10","close":330.6841},{"date":"2026-07-13","close":328.8866},{"date":"2026-07-14","close":327.0292},{"date":"2026-07-15","close":327.189},{"date":"2026-07-16","close":331.6627},{"date":"2026-07-17","close":335.9367},{"date":"2026-07-20","close":335.4673},{"date":"2026-07-21","close":340.65},{"date":"2026-07-22","close":340.9596},{"date":"2026-07-23","close":343.5959},{"date":"2026-07-24","close":346.5717},{"date":"2026-07-27","close":348.8185},{"date":"2026-07-28","close":347.5503},{"date":"2026-07-29","close":333.8895},{"date":"2026-07-30","close":339.3718},{"date":"2026-07-31","close":344.7243},{"date":"2026-08-03","close":351.4049},{"date":"2026-08-04","close":356.3878},{"date":"2026-08-05","close":357.6361},{"date":"2026-08-06","close":358.405},{"date":"2026-08-07","close":359.3936},{"date":"2026-08-10","close":357.2966},{"date":"2026-08-11","close":351.8542},{"date":"2026-08-12","close":351.7943},{"date":"2026-08-13","close":357.1168},{"date":"2026-08-14","close":361.95},{"date":"2026-08-17","close":358.78},{"date":"2026-08-18","close":354.35},{"date":"2026-08-19","close":346.19},{"date":"2026-08-20","close":340.34},{"date":"2026-08-21","close":341.62},{"date":"2026-08-24","close":338.75},{"date":"2026-08-25","close":335.64},{"date":"2026-08-26","close":342.44},{"date":"2026-08-27","close":338.39},{"date":"2026-08-28","close":322.22},{"date":"2026-08-31","close":323.98},{"date":"2026-09-01","close":319.11},{"date":"2026-09-02","close":319.45},{"date":"2026-09-03","close":322.46},{"date":"2026-09-04","close":325.57},{"date":"2026-09-08","close":326.66},{"date":"2026-09-09","close":324.85},{"date":"2026-09-10","close":318.58},{"date":"2026-09-11","close":323.78},{"date":"2026-09-14","close":319.21},{"date":"2026-09-15","close":315.82},{"date":"2026-09-16","close":315.11},{"date":"2026-09-17","close":316.98},{"date":"2026-09-18","close":321.84},{"date":"2026-09-21","close":320.39},{"date":"2026-09-22","close":329.79},{"date":"2026-09-23","close":333.47},{"date":"2026-09-24","close":332.02},{"date":"2026-09-25","close":333.39},{"date":"2026-09-28","close":337.42},{"date":"2026-09-29","close":336.15},{"date":"2026-09-30","close":332.29},{"date":"2026-10-01","close":339.39},{"date":"2026-10-02","close":343.45},{"date":"2026-10-05","close":345.79},{"date":"2026-10-06","close":344.99},{"date":"2026-10-07","close":334.58},{"date":"2026-10-08","close":332.12},{"date":"2026-10-09","close":335.38},{"date":"2026-10-12","close":333.81},{"date":"2026-10-13","close":332.85},{"date":"2026-10-14","close":335.0},{"date":"2026-10-15","close":333.83},{"date":"2026-10-16","close":330.48},{"date":"2026-10-19","close":333.82},{"date":"2026-10-20","close":330.8},{"date":"2026-10-21","close":338.89},{"date":"2026-10-22","close":319.4},{"date":"2026-10-23","close":317.11}],"chart_data":[{"date":"2024-10-24","open":229.21,"high":237.56,"low":226.66,"close":229.18,"volume":641928,"rsi_14":62.27,"sma_20":225.63,"sma_60":211.27,"sma_120":203.49},{"date":"2024-10-25","open":231.52,"high":232.0,"low":227.56,"close":228.52,"volume":302580,"rsi_14":62.51,"sma_20":226.04,"sma_60":211.7,"sma_120":203.83},{"date":"2024-10-28","open":231.21,"high":231.21,"low":228.68,"close":230.58,"volume":172454,"rsi_14":65.68,"sma_20":226.55,"sma_60":212.27,"sma_120":204.16},{"date":"2024-10-29","open":229.3,"high":233.18,"low":227.8,"close":232.57,"volume":180904,"rsi_14":65.9,"sma_20":227.15,"sma_60":212.98,"sma_120":204.51},{"date":"2024-10-30","open":232.39,"high":235.94,"low":232.39,"close":233.37,"volume":192706,"rsi_14":69.47,"sma_20":227.85,"sma_60":213.65,"sma_120":204.84},{"date":"2024-10-31","open":233.16,"high":234.37,"low":228.76,"close":228.81,"volume":229262,"rsi_14":56.76,"sma_20":228.38,"sma_60":214.29,"sma_120":205.13},{"date":"2024-11-01","open":230.03,"high":231.49,"low":228.43,"close":228.72,"volume":145438,"rsi_14":54.75,"sma_20":228.87,"sma_60":214.87,"sma_120":205.43},{"date":"2024-11-04","open":227.55,"high":232.24,"low":227.55,"close":229.86,"volume":175070,"rsi_14":57.04,"sma_20":229.45,"sma_60":215.47,"sma_120":205.74},{"date":"2024-11-05","open":228.04,"high":233.97,"low":228.04,"close":233.36,"volume":131649,"rsi_14":52.57,"sma_20":230.25,"sma_60":216.17,"sma_120":206.04},{"date":"2024-11-06","open":256.53,"high":265.82,"low":252.78,"close":265.41,"volume":650148,"rsi_14":75.03,"sma_20":232.59,"sma_60":217.36,"sma_120":206.64},{"date":"2024-11-07","open":264.21,"high":264.87,"low":260.5,"close":261.82,"volume":409336,"rsi_14":74.41,"sma_20":234.84,"sma_60":218.46,"sma_120":207.21},{"date":"2024-11-08","open":263.05,"high":266.18,"low":261.45,"close":265.01,"volume":360866,"rsi_14":77.88,"sma_20":236.94,"sma_60":219.6,"sma_120":207.77},{"date":"2024-11-11","open":269.29,"high":272.2,"low":266.81,"close":271.89,"volume":274220,"rsi_14":84.1,"sma_20":239.31,"sma_60":220.82,"sma_120":208.38},{"date":"2024-11-12","open":270.35,"high":272.84,"low":269.18,"close":270.59,"volume":273601,"rsi_14":85.39,"sma_20":241.64,"sma_60":222.07,"sma_120":209.01},{"date":"2024-11-13","open":270.61,"high":273.64,"low":268.21,"close":268.36,"volume":241367,"rsi_14":80.58,"sma_20":243.5,"sma_60":223.27,"sma_120":209.64},{"date":"2024-11-14","open":269.79,"high":271.37,"low":267.0,"close":267.68,"volume":205237,"rsi_14":80.57,"sma_20":245.29,"sma_60":224.38,"sma_120":210.27},{"date":"2024-11-15","open":269.62,"high":269.62,"low":263.56,"close":263.88,"volume":182504,"rsi_14":74.9,"sma_20":247.03,"sma_60":225.45,"sma_120":210.86},{"date":"2024-11-18","open":263.8,"high":267.25,"low":262.05,"close":264.41,"volume":194592,"rsi_14":74.33,"sma_20":248.89,"sma_60":226.43,"sma_120":211.5},{"date":"2024-11-19","open":260.31,"high":264.28,"low":259.7,"close":263.43,"volume":210351,"rsi_14":72.89,"sma_20":250.89,"sma_60":227.42,"sma_120":212.12},{"date":"2024-11-20","open":262.68,"high":263.36,"low":260.11,"close":262.9,"volume":179074,"rsi_14":77.73,"sma_20":252.99,"sma_60":228.44,"sma_120":212.73},{"date":"2024-11-21","open":264.79,"high":270.01,"low":263.04,"close":266.36,"volume":262261,"rsi_14":79.04,"sma_20":254.85,"sma_60":229.53,"sma_120":213.41},{"date":"2024-11-22","open":270.85,"high":274.67,"low":269.68,"close":274.15,"volume":295244,"rsi_14":81.0,"sma_20":257.14,"sma_60":230.76,"sma_120":214.17},{"date":"2024-11-25","open":276.54,"high":279.31,"low":274.16,"close":275.58,"volume":342153,"rsi_14":80.43,"sma_20":259.4,"sma_60":231.98,"sma_120":214.91},{"date":"2024-11-26","open":278.99,"high":279.25,"low":275.02,"close":277.5,"volume":449740,"rsi_14":65.16,"sma_20":261.65,"sma_60":233.35,"sma_120":215.68},{"date":"2024-11-27","open":278.13,"high":279.96,"low":270.18,"close":270.98,"volume":294308,"rsi_14":60.57,"sma_20":263.54,"sma_60":234.61,"sma_120":216.4},{"date":"2024-11-29","open":273.21,"high":275.17,"low":270.73,"close":271.79,"volume":205258,"rsi_14":58.18,"sma_20":265.69,"sma_60":235.93,"sma_120":217.13},{"date":"2024-12-02","open":272.56,"high":273.0,"low":269.11,"close":270.0,"volume":300188,"rsi_14":46.68,"sma_20":267.76,"sma_60":237.25,"sma_120":217.85},{"date":"2024-12-03","open":272.49,"high":274.6,"low":269.37,"close":274.14,"volume":264226,"rsi_14":54.31,"sma_20":269.99,"sma_60":238.58,"sma_120":218.57},{"date":"2024-12-04","open":273.15,"high":275.58,"low":272.09,"close":274.79,"volume":204187,"rsi_14":58.57,"sma_20":272.06,"sma_60":239.91,"sma_120":219.3},{"date":"2024-12-05","open":274.79,"high":275.59,"low":271.15,"close":272.08,"volume":130623,"rsi_14":55.38,"sma_20":272.38,"sma_60":241.21,"sma_120":220.05},{"date":"2024-12-06","open":273.5,"high":273.83,"low":269.08,"close":270.9,"volume":176941,"rsi_14":60.19,"sma_20":272.82,"sma_60":242.4,"sma_120":220.79},{"date":"2024-12-09","open":272.55,"high":272.67,"low":267.06,"close":269.03,"volume":215398,"rsi_14":56.46,"sma_20":273.01,"sma_60":243.54,"sma_120":221.49},{"date":"2024-12-10","open":269.05,"high":270.18,"low":265.7,"close":267.61,"volume":231543,"rsi_14":55.78,"sma_20":272.77,"sma_60":244.56,"sma_120":222.18},{"date":"2024-12-11","open":270.46,"high":272.47,"low":267.48,"close":267.75,"volume":254643,"rsi_14":56.77,"sma_20":272.61,"sma_60":245.52,"sma_120":222.87},{"date":"2024-12-12","open":268.12,"high":268.12,"low":263.81,"close":265.14,"volume":220705,"rsi_14":48.26,"sma_20":272.43,"sma_60":246.4,"sma_120":223.51},{"date":"2024-12-13","open":263.91,"high":265.03,"low":259.21,"close":259.27,"volume":309753,"rsi_14":27.49,"sma_20":271.99,"sma_60":247.04,"sma_120":224.1},{"date":"2024-12-16","open":258.54,"high":258.54,"low":255.48,"close":256.07,"volume":412258,"rsi_14":21.99,"sma_20":271.59,"sma_60":247.7,"sma_120":224.66},{"date":"2024-12-17","open":254.55,"high":255.45,"low":250.03,"close":251.58,"volume":513613,"rsi_14":15.34,"sma_20":270.94,"sma_60":248.2,"sma_120":225.17},{"date":"2024-12-18","open":252.38,"high":253.61,"low":240.51,"close":241.85,"volume":388666,"rsi_14":14.13,"sma_20":269.85,"sma_60":248.56,"sma_120":225.59},{"date":"2024-12-19","open":245.07,"high":247.73,"low":240.32,"close":240.85,"volume":335524,"rsi_14":12.08,"sma_20":268.74,"sma_60":248.95,"sma_120":226.03},{"date":"2024-12-20","open":238.36,"high":242.32,"low":236.92,"close":238.01,"volume":1034942,"rsi_14":11.78,"sma_20":267.31,"sma_60":249.26,"sma_120":226.44},{"date":"2024-12-23","open":236.96,"high":240.39,"low":235.68,"close":238.53,"volume":278622,"rsi_14":3.39,"sma_20":265.5,"sma_60":249.56,"sma_120":226.85},{"date":"2024-12-24","open":238.43,"high":241.28,"low":237.94,"close":240.91,"volume":60645,"rsi_14":7.6,"sma_20":263.75,"sma_60":249.9,"sma_120":227.3},{"date":"2024-12-26","open":238.69,"high":242.3,"low":238.48,"close":241.83,"volume":164227,"rsi_14":10.37,"sma_20":261.95,"sma_60":250.25,"sma_120":227.77},{"date":"2024-12-27","open":240.06,"high":241.62,"low":237.2,"close":238.97,"volume":165808,"rsi_14":9.93,"sma_20":260.33,"sma_60":250.57,"sma_120":228.25},{"date":"2024-12-30","open":236.99,"high":238.75,"low":233.07,"close":236.11,"volume":184499,"rsi_14":9.69,"sma_20":258.53,"sma_60":250.87,"sma_120":228.69},{"date":"2024-12-31","open":236.74,"high":238.5,"low":236.4,"close":236.92,"volume":195235,"rsi_14":11.83,"sma_20":256.86,"sma_60":251.16,"sma_120":229.09},{"date":"2025-01-02","open":240.25,"high":242.34,"low":235.11,"close":236.06,"volume":427503,"rsi_14":11.29,"sma_20":254.93,"sma_60":251.46,"sma_120":229.47},{"date":"2025-01-03","open":237.38,"high":242.86,"low":236.11,"close":242.42,"volume":246994,"rsi_14":24.56,"sma_20":253.3,"sma_60":251.87,"sma_120":229.83},{"date":"2025-01-06","open":243.52,"high":247.9,"low":242.42,"close":246.92,"volume":588973,"rsi_14":35.73,"sma_20":252.03,"sma_60":252.33,"sma_120":230.16},{"date":"2025-01-07","open":247.19,"high":253.36,"low":243.23,"close":245.7,"volume":872005,"rsi_14":37.45,"sma_20":250.75,"sma_60":252.8,"sma_120":230.49},{"date":"2025-01-08","open":244.07,"high":246.63,"low":241.32,"close":246.26,"volume":262649,"rsi_14":42.89,"sma_20":249.6,"sma_60":253.18,"sma_120":230.83},{"date":"2025-01-10","open":241.92,"high":245.13,"low":241.06,"close":242.19,"volume":363702,"rsi_14":50.53,"sma_20":248.32,"sma_60":253.47,"sma_120":231.17},{"date":"2025-01-13","open":240.34,"high":246.33,"low":237.3,"close":245.85,"volume":291312,"rsi_14":57.26,"sma_20":247.21,"sma_60":253.82,"sma_120":231.52},{"date":"2025-01-14","open":248.33,"high":251.43,"low":247.2,"close":250.64,"volume":227557,"rsi_14":67.37,"sma_20":246.48,"sma_60":254.14,"sma_120":231.88},{"date":"2025-01-15","open":256.41,"high":257.23,"low":248.44,"close":250.4,"volume":265621,"rsi_14":66.46,"sma_20":246.03,"sma_60":254.44,"sma_120":232.29},{"date":"2025-01-16","open":251.36,"high":254.08,"low":250.34,"close":252.81,"volume":225011,"rsi_14":66.48,"sma_20":245.86,"sma_60":254.83,"sma_120":232.67},{"date":"2025-01-17","open":255.34,"high":257.16,"low":251.55,"close":254.64,"volume":324848,"rsi_14":67.31,"sma_20":246.02,"sma_60":255.28,"sma_120":233.02},{"date":"2025-01-21","open":257.4,"high":261.25,"low":256.8,"close":260.52,"volume":200002,"rsi_14":76.92,"sma_20":246.96,"sma_60":255.9,"sma_120":233.41},{"date":"2025-01-22","open":261.45,"high":262.11,"low":258.58,"close":258.93,"volume":186784,"rsi_14":79.43,"sma_20":247.88,"sma_60":256.53,"sma_120":233.79},{"date":"2025-01-23","open":258.1,"high":260.04,"low":256.28,"close":258.73,"volume":289864,"rsi_14":78.58,"sma_20":248.92,"sma_60":257.03,"sma_120":234.15},{"date":"2025-01-24","open":257.76,"high":259.34,"low":255.48,"close":257.88,"volume":174613,"rsi_14":78.58,"sma_20":249.9,"sma_60":257.52,"sma_120":234.61},{"date":"2025-01-27","open":254.14,"high":255.59,"low":247.46,"close":248.62,"volume":335108,"rsi_14":57.55,"sma_20":250.29,"sma_60":257.81,"sma_120":235.04},{"date":"2025-01-28","open":250.46,"high":255.49,"low":248.15,"close":249.53,"volume":358377,"rsi_14":53.48,"sma_20":250.68,"sma_60":258.09,"sma_120":235.54},{"date":"2025-01-29","open":246.92,"high":261.78,"low":246.92,"close":251.75,"volume":551965,"rsi_14":57.86,"sma_20":251.33,"sma_60":258.4,"sma_120":236.02},{"date":"2025-01-30","open":256.07,"high":261.76,"low":254.13,"close":260.81,"volume":271298,"rsi_14":65.48,"sma_20":252.57,"sma_60":258.93,"sma_120":236.61},{"date":"2025-01-31","open":259.5,"high":260.76,"low":255.5,"close":257.26,"volume":626840,"rsi_14":66.22,"sma_20":253.6,"sma_60":259.41,"sma_120":237.14},{"date":"2025-02-03","open":251.73,"high":257.17,"low":249.32,"close":255.7,"volume":281118,"rsi_14":61.11,"sma_20":254.59,"sma_60":259.84,"sma_120":237.65},{"date":"2025-02-04","open":256.77,"high":258.27,"low":254.03,"close":257.29,"volume":336244,"rsi_14":58.08,"sma_20":255.35,"sma_60":260.24,"sma_120":238.2},{"date":"2025-02-05","open":259.41,"high":263.04,"low":257.01,"close":262.08,"volume":259962,"rsi_14":62.78,"sma_20":256.11,"sma_60":260.17,"sma_120":238.77},{"date":"2025-02-06","open":262.66,"high":265.4,"low":261.78,"close":264.86,"volume":289437,"rsi_14":63.08,"sma_20":257.08,"sma_60":260.22,"sma_120":239.34},{"date":"2025-02-07","open":264.98,"high":265.63,"low":258.33,"close":259.44,"volume":227429,"rsi_14":54.83,"sma_20":257.75,"sma_60":260.12,"sma_120":239.86},{"date":"2025-02-10","open":260.79,"high":262.7,"low":258.92,"close":261.09,"volume":197832,"rsi_14":50.63,"sma_20":258.7,"sma_60":259.93,"sma_120":240.38},{"date":"2025-02-11","open":259.88,"high":261.71,"low":257.37,"close":259.7,"volume":243860,"rsi_14":50.85,"sma_20":259.4,"sma_60":259.74,"sma_120":240.91},{"date":"2025-02-12","open":255.04,"high":259.03,"low":254.18,"close":257.26,"volume":155071,"rsi_14":48.45,"sma_20":259.74,"sma_60":259.55,"sma_120":241.41},{"date":"2025-02-13","open":258.78,"high":261.14,"low":257.36,"close":260.33,"volume":191520,"rsi_14":52.47,"sma_20":260.24,"sma_60":259.42,"sma_120":241.9},{"date":"2025-02-14","open":260.76,"high":263.09,"low":259.42,"close":262.97,"volume":154801,"rsi_14":66.3,"sma_20":260.73,"sma_60":259.39,"sma_120":242.42},{"date":"2025-02-18","open":263.33,"high":267.28,"low":262.65,"close":266.77,"volume":217234,"rsi_14":68.43,"sma_20":261.32,"sma_60":259.43,"sma_120":242.93},{"date":"2025-02-19","open":263.76,"high":264.68,"low":259.83,"close":263.62,"volume":205642,"rsi_14":62.29,"sma_20":261.45,"sma_60":259.42,"sma_120":243.42},{"date":"2025-02-20","open":262.28,"high":263.57,"low":258.9,"close":261.46,"volume":245938,"rsi_14":50.25,"sma_20":261.56,"sma_60":259.39,"sma_120":243.91},{"date":"2025-02-21","open":263.57,"high":263.57,"low":243.36,"close":243.51,"volume":385458,"rsi_14":36.86,"sma_20":260.77,"sma_60":259.0,"sma_120":244.26},{"date":"2025-02-24","open":244.44,"high":245.59,"low":241.27,"close":243.31,"volume":340142,"rsi_14":37.8,"sma_20":260.01,"sma_60":258.47,"sma_120":244.62},{"date":"2025-02-25","open":242.46,"high":247.03,"low":241.33,"close":245.38,"volume":270324,"rsi_14":38.37,"sma_20":259.82,"sma_60":257.96,"sma_120":244.97},{"date":"2025-02-26","open":248.17,"high":249.09,"low":242.44,"close":242.89,"volume":269803,"rsi_14":30.66,"sma_20":259.47,"sma_60":257.36,"sma_120":245.36},{"date":"2025-02-27","open":243.88,"high":247.74,"low":242.12,"close":242.49,"volume":177785,"rsi_14":26.42,"sma_20":258.98,"sma_60":256.88,"sma_120":245.74},{"date":"2025-02-28","open":243.0,"high":248.9,"low":239.42,"close":248.34,"volume":294120,"rsi_14":38.17,"sma_20":258.32,"sma_60":256.48,"sma_120":246.2},{"date":"2025-03-03","open":249.99,"high":250.9,"low":236.46,"close":238.15,"volume":290484,"rsi_14":29.61,"sma_20":257.34,"sma_60":255.93,"sma_120":246.59},{"date":"2025-03-04","open":233.25,"high":234.39,"low":224.58,"close":227.81,"volume":618277,"rsi_14":25.61,"sma_20":255.91,"sma_60":255.14,"sma_120":246.86},{"date":"2025-03-05","open":229.19,"high":230.77,"low":225.7,"close":230.7,"volume":433492,"rsi_14":29.78,"sma_20":254.54,"sma_60":254.4,"sma_120":247.15},{"date":"2025-03-06","open":226.57,"high":231.17,"low":226.02,"close":226.95,"volume":282009,"rsi_14":24.91,"sma_20":252.75,"sma_60":253.63,"sma_120":247.42},{"date":"2025-03-07","open":226.06,"high":228.97,"low":220.22,"close":227.95,"volume":435558,"rsi_14":23.58,"sma_20":250.86,"sma_60":252.9,"sma_120":247.65},{"date":"2025-03-10","open":224.8,"high":229.67,"low":222.46,"close":225.71,"volume":425402,"rsi_14":18.26,"sma_20":249.14,"sma_60":252.16,"sma_120":247.85},{"date":"2025-03-11","open":224.74,"high":228.35,"low":220.55,"close":224.28,"volume":295925,"rsi_14":18.76,"sma_20":247.26,"sma_60":251.43,"sma_120":247.99},{"date":"2025-03-12","open":226.71,"high":228.84,"low":222.54,"close":223.56,"volume":217458,"rsi_14":19.2,"sma_20":245.41,"sma_60":250.67,"sma_120":248.1},{"date":"2025-03-13","open":222.88,"high":223.72,"low":216.44,"close":216.97,"volume":256508,"rsi_14":23.55,"sma_20":243.36,"sma_60":249.86,"sma_120":248.13},{"date":"2025-03-14","open":220.45,"high":223.09,"low":217.11,"close":222.7,"volume":528107,"rsi_14":31.5,"sma_20":241.44,"sma_60":249.23,"sma_120":248.13},{"date":"2025-03-17","open":221.6,"high":227.71,"low":221.6,"close":225.3,"volume":364267,"rsi_14":32.14,"sma_20":239.53,"sma_60":248.71,"sma_120":248.21},{"date":"2025-03-18","open":223.73,"high":224.89,"low":221.09,"close":222.44,"volume":241500,"rsi_14":31.93,"sma_20":237.3,"sma_60":248.21,"sma_120":248.2},{"date":"2025-03-19","open":223.4,"high":229.67,"low":223.4,"close":228.2,"volume":380219,"rsi_14":38.46,"sma_20":235.51,"sma_60":247.97,"sma_120":248.27},{"date":"2025-03-20","open":224.89,"high":229.94,"low":224.89,"close":226.42,"volume":396471,"rsi_14":31.06,"sma_20":233.74,"sma_60":247.72,"sma_120":248.34},{"date":"2025-03-21","open":222.5,"high":224.42,"low":220.86,"close":222.53,"volume":1094078,"rsi_14":34.86,"sma_20":232.68,"sma_60":247.46,"sma_120":248.36},{"date":"2025-03-24","open":227.81,"high":233.08,"low":227.25,"close":232.48,"volume":280424,"rsi_14":54.57,"sma_20":232.14,"sma_60":247.35,"sma_120":248.46},{"date":"2025-03-25","open":231.91,"high":236.36,"low":231.38,"close":235.29,"volume":324922,"rsi_14":54.49,"sma_20":231.63,"sma_60":247.25,"sma_120":248.57},{"date":"2025-03-26","open":235.48,"high":237.79,"low":230.26,"close":230.81,"volume":294376,"rsi_14":53.72,"sma_20":231.02,"sma_60":247.05,"sma_120":248.65},{"date":"2025-03-27","open":231.78,"high":233.02,"low":227.94,"close":230.14,"volume":258037,"rsi_14":52.13,"sma_20":230.4,"sma_60":246.9,"sma_120":248.74},{"date":"2025-03-28","open":228.62,"high":230.4,"low":222.06,"close":223.51,"volume":274628,"rsi_14":48.03,"sma_20":229.14,"sma_60":246.68,"sma_120":248.77},{"date":"2025-03-31","open":219.22,"high":225.18,"low":214.73,"close":223.33,"volume":446040,"rsi_14":49.13,"sma_20":228.4,"sma_60":246.44,"sma_120":248.8},{"date":"2025-04-01","open":221.89,"high":228.11,"low":220.75,"close":227.38,"volume":254742,"rsi_14":53.29,"sma_20":228.38,"sma_60":246.29,"sma_120":248.87},{"date":"2025-04-02","open":223.55,"high":234.91,"low":223.47,"close":234.21,"volume":365930,"rsi_14":64.81,"sma_20":228.55,"sma_60":246.15,"sma_120":249.01},{"date":"2025-04-03","open":220.33,"high":222.4,"low":212.56,"close":214.73,"volume":427194,"rsi_14":44.46,"sma_20":227.94,"sma_60":245.6,"sma_120":248.97},{"date":"2025-04-04","open":204.43,"high":212.59,"low":199.78,"close":208.97,"volume":581173,"rsi_14":39.13,"sma_20":226.98,"sma_60":244.97,"sma_120":248.89},{"date":"2025-04-07","open":201.93,"high":216.95,"low":198.17,"close":206.41,"volume":662523,"rsi_14":39.28,"sma_20":226.0,"sma_60":244.3,"sma_120":248.74},{"date":"2025-04-08","open":214.79,"high":217.92,"low":200.61,"close":204.19,"volume":563161,"rsi_14":33.16,"sma_20":224.99,"sma_60":243.65,"sma_120":248.56},{"date":"2025-04-09","open":202.23,"high":231.99,"low":200.81,"close":229.9,"volume":560282,"rsi_14":51.83,"sma_20":225.31,"sma_60":243.37,"sma_120":248.6},{"date":"2025-04-10","open":223.32,"high":223.45,"low":214.13,"close":218.71,"volume":451212,"rsi_14":48.13,"sma_20":225.4,"sma_60":242.83,"sma_120":248.48},{"date":"2025-04-11","open":217.68,"high":225.87,"low":214.21,"close":223.77,"volume":370020,"rsi_14":45.54,"sma_20":225.45,"sma_60":242.37,"sma_120":248.41},{"date":"2025-04-14","open":227.47,"high":228.85,"low":221.36,"close":224.34,"volume":399655,"rsi_14":44.26,"sma_20":225.4,"sma_60":241.89,"sma_120":248.36},{"date":"2025-04-15","open":224.81,"high":227.79,"low":223.01,"close":224.13,"volume":282241,"rsi_14":46.33,"sma_20":225.49,"sma_60":241.37,"sma_120":248.33},{"date":"2025-04-16","open":220.98,"high":222.65,"low":210.11,"close":213.57,"volume":482563,"rsi_14":41.8,"sma_20":224.75,"sma_60":240.57,"sma_120":248.24},{"date":"2025-04-17","open":214.66,"high":221.46,"low":213.78,"close":219.77,"volume":489601,"rsi_14":48.14,"sma_20":224.41,"sma_60":239.9,"sma_120":248.22},{"date":"2025-04-21","open":217.06,"high":217.96,"low":210.24,"close":212.3,"volume":303119,"rsi_14":44.89,"sma_20":223.9,"sma_60":239.12,"sma_120":248.07},{"date":"2025-04-22","open":216.03,"high":221.1,"low":214.1,"close":219.95,"volume":308406,"rsi_14":46.67,"sma_20":223.27,"sma_60":238.47,"sma_120":247.99},{"date":"2025-04-23","open":226.96,"high":230.91,"low":224.07,"close":226.76,"volume":632344,"rsi_14":46.66,"sma_20":222.83,"sma_60":238.1,"sma_120":247.95},{"date":"2025-04-24","open":226.52,"high":237.15,"low":226.52,"close":236.99,"volume":435553,"rsi_14":60.89,"sma_20":223.15,"sma_60":237.88,"sma_120":247.99},{"date":"2025-04-25","open":235.09,"high":238.4,"low":233.61,"close":236.42,"volume":291654,"rsi_14":64.15,"sma_20":223.46,"sma_60":237.61,"sma_120":248.01},{"date":"2025-04-28","open":236.01,"high":239.39,"low":232.77,"close":236.25,"volume":337543,"rsi_14":65.77,"sma_20":224.11,"sma_60":237.19,"sma_120":248.06},{"date":"2025-04-29","open":234.65,"high":241.96,"low":234.16,"close":240.2,"volume":536040,"rsi_14":68.69,"sma_20":224.96,"sma_60":236.9,"sma_120":248.15},{"date":"2025-04-30","open":237.17,"high":242.42,"low":234.09,"close":241.11,"volume":600339,"rsi_14":57.83,"sma_20":225.65,"sma_60":236.64,"sma_120":248.24},{"date":"2025-05-01","open":240.82,"high":242.16,"low":223.96,"close":226.69,"volume":703457,"rsi_14":55.33,"sma_20":225.27,"sma_60":236.12,"sma_120":248.18},{"date":"2025-05-02","open":228.79,"high":233.42,"low":224.29,"close":225.42,"volume":723005,"rsi_14":51.16,"sma_20":225.81,"sma_60":235.5,"sma_120":247.84},{"date":"2025-05-05","open":222.79,"high":224.39,"low":221.54,"close":222.11,"volume":390569,"rsi_14":48.49,"sma_20":226.47,"sma_60":234.77,"sma_120":247.49},{"date":"2025-05-06","open":219.38,"high":221.39,"low":217.04,"close":218.72,"volume":595769,"rsi_14":46.48,"sma_20":227.09,"sma_60":234.08,"sma_120":247.1},{"date":"2025-05-07","open":220.9,"high":221.61,"low":211.87,"close":213.97,"volume":545909,"rsi_14":50.28,"sma_20":227.59,"sma_60":233.28,"sma_120":246.6},{"date":"2025-05-08","open":218.23,"high":222.0,"low":215.4,"close":220.05,"volume":666665,"rsi_14":50.2,"sma_20":227.09,"sma_60":232.6,"sma_120":246.17},{"date":"2025-05-09","open":220.6,"high":221.37,"low":216.53,"close":218.54,"volume":295977,"rsi_14":54.8,"sma_20":227.08,"sma_60":231.94,"sma_120":245.75},{"date":"2025-05-12","open":230.46,"high":233.03,"low":227.8,"close":231.56,"volume":543852,"rsi_14":58.25,"sma_20":227.47,"sma_60":231.45,"sma_120":245.44},{"date":"2025-05-13","open":233.31,"high":234.76,"low":229.12,"close":230.03,"volume":613190,"rsi_14":52.51,"sma_20":227.76,"sma_60":230.9,"sma_120":245.15},{"date":"2025-05-14","open":229.11,"high":231.95,"low":226.89,"close":227.17,"volume":455415,"rsi_14":41.49,"sma_20":227.91,"sma_60":230.23,"sma_120":244.83},{"date":"2025-05-15","open":226.42,"high":231.42,"low":225.75,"close":230.51,"volume":384880,"rsi_14":44.69,"sma_20":228.75,"sma_60":229.67,"sma_120":244.55},{"date":"2025-05-16","open":231.98,"high":234.55,"low":230.73,"close":234.52,"volume":349038,"rsi_14":48.28,"sma_20":229.47,"sma_60":229.21,"sma_120":244.3},{"date":"2025-05-19","open":229.52,"high":232.8,"low":229.12,"close":231.67,"volume":302861,"rsi_14":42.83,"sma_20":230.42,"sma_60":229.0,"sma_120":244.0},{"date":"2025-05-20","open":229.69,"high":230.58,"low":226.37,"close":227.82,"volume":356976,"rsi_14":39.54,"sma_20":230.79,"sma_60":228.73,"sma_120":243.6},{"date":"2025-05-21","open":225.2,"high":226.59,"low":221.67,"close":222.58,"volume":291196,"rsi_14":45.97,"sma_20":230.56,"sma_60":228.34,"sma_120":243.15},{"date":"2025-05-22","open":222.68,"high":223.45,"low":221.05,"close":221.69,"volume":320089,"rsi_14":46.28,"sma_20":229.77,"sma_60":227.98,"sma_120":242.67},{"date":"2025-05-23","open":216.96,"high":222.67,"low":216.96,"close":221.26,"volume":272948,"rsi_14":48.79,"sma_20":228.98,"sma_60":227.61,"sma_120":242.25},{"date":"2025-05-27","open":225.73,"high":229.05,"low":223.26,"close":228.75,"volume":430150,"rsi_14":58.35,"sma_20":228.58,"sma_60":227.28,"sma_120":241.88},{"date":"2025-05-28","open":229.62,"high":230.77,"low":224.38,"close":224.55,"volume":289955,"rsi_14":58.92,"sma_20":227.77,"sma_60":227.04,"sma_120":241.49},{"date":"2025-05-29","open":226.21,"high":226.48,"low":222.4,"close":225.85,"volume":292133,"rsi_14":55.15,"sma_20":226.97,"sma_60":227.0,"sma_120":241.07},{"date":"2025-05-30","open":225.11,"high":226.13,"low":222.05,"close":224.95,"volume":368637,"rsi_14":55.8,"sma_20":226.86,"sma_60":226.89,"sma_120":240.65},{"date":"2025-06-02","open":224.39,"high":224.39,"low":219.98,"close":223.01,"volume":266431,"rsi_14":38.83,"sma_20":226.72,"sma_60":226.82,"sma_120":240.22},{"date":"2025-06-03","open":224.18,"high":228.53,"low":222.83,"close":228.41,"volume":367864,"rsi_14":47.65,"sma_20":227.01,"sma_60":226.82,"sma_120":239.86},{"date":"2025-06-04","open":229.01,"high":229.85,"low":227.31,"close":227.62,"volume":202897,"rsi_14":49.99,"sma_20":227.44,"sma_60":226.85,"sma_120":239.5},{"date":"2025-06-05","open":227.46,"high":228.61,"low":224.69,"close":227.54,"volume":260013,"rsi_14":46.23,"sma_20":228.1,"sma_60":226.89,"sma_120":239.16},{"date":"2025-06-06","open":232.76,"high":232.76,"low":229.19,"close":230.22,"volume":217143,"rsi_14":44.35,"sma_20":228.59,"sma_60":227.0,"sma_120":238.84},{"date":"2025-06-09","open":231.25,"high":233.28,"low":230.18,"close":231.55,"volume":208721,"rsi_14":49.84,"sma_20":229.22,"sma_60":227.23,"sma_120":238.55},{"date":"2025-06-10","open":232.66,"high":233.21,"low":230.74,"close":232.09,"volume":205546,"rsi_14":56.43,"sma_20":229.23,"sma_60":227.38,"sma_120":238.31},{"date":"2025-06-11","open":232.62,"high":232.76,"low":227.37,"close":228.59,"volume":324038,"rsi_14":59.55,"sma_20":229.13,"sma_60":227.43,"sma_120":238.07},{"date":"2025-06-12","open":225.87,"high":228.87,"low":223.44,"close":228.64,"volume":280688,"rsi_14":61.35,"sma_20":229.18,"sma_60":227.53,"sma_120":237.87},{"date":"2025-06-13","open":226.82,"high":227.57,"low":222.76,"close":224.09,"volume":257053,"rsi_14":54.07,"sma_20":228.86,"sma_60":227.45,"sma_120":237.71},{"date":"2025-06-16","open":226.81,"high":228.79,"low":225.37,"close":228.46,"volume":356151,"rsi_14":49.54,"sma_20":228.55,"sma_60":227.48,"sma_120":237.6},{"date":"2025-06-17","open":227.02,"high":230.09,"low":223.5,"close":223.62,"volume":357888,"rsi_14":48.55,"sma_20":228.15,"sma_60":227.49,"sma_120":237.47},{"date":"2025-06-18","open":223.26,"high":226.82,"low":222.75,"close":224.61,"volume":442799,"rsi_14":48.06,"sma_20":227.99,"sma_60":227.35,"sma_120":237.35},{"date":"2025-06-20","open":226.54,"high":227.22,"low":223.79,"close":225.61,"volume":494585,"rsi_14":51.04,"sma_20":228.14,"sma_60":227.18,"sma_120":237.21},{"date":"2025-06-23","open":225.36,"high":230.42,"low":223.62,"close":230.35,"volume":359483,"rsi_14":60.52,"sma_20":228.58,"sma_60":227.16,"sma_120":237.11},{"date":"2025-06-24","open":231.38,"high":236.98,"low":231.25,"close":233.26,"volume":530449,"rsi_14":57.48,"sma_20":229.18,"sma_60":227.21,"sma_120":237.05},{"date":"2025-06-25","open":233.92,"high":235.3,"low":221.58,"close":223.04,"volume":733580,"rsi_14":44.52,"sma_20":228.89,"sma_60":227.19,"sma_120":236.94},{"date":"2025-06-26","open":224.56,"high":230.65,"low":223.1,"close":230.6,"volume":729771,"rsi_14":53.1,"sma_20":229.2,"sma_60":227.31,"sma_120":236.88},{"date":"2025-06-27","open":232.09,"high":233.81,"low":229.8,"close":230.08,"volume":6336059,"rsi_14":49.85,"sma_20":229.41,"sma_60":227.34,"sma_120":236.82},{"date":"2025-06-30","open":231.61,"high":233.36,"low":228.84,"close":230.84,"volume":631783,"rsi_14":49.23,"sma_20":229.71,"sma_60":227.28,"sma_120":236.71},{"date":"2025-07-01","open":230.58,"high":241.39,"low":230.0,"close":240.46,"volume":561131,"rsi_14":57.53,"sma_20":230.58,"sma_60":227.7,"sma_120":236.65},{"date":"2025-07-02","open":240.51,"high":243.75,"low":239.59,"close":243.49,"volume":559269,"rsi_14":63.5,"sma_20":231.34,"sma_60":228.28,"sma_120":236.62},{"date":"2025-07-03","open":245.15,"high":245.37,"low":242.38,"close":244.03,"volume":307741,"rsi_14":63.83,"sma_20":232.17,"sma_60":228.9,"sma_120":236.6},{"date":"2025-07-07","open":242.0,"high":244.87,"low":239.91,"close":242.45,"volume":312371,"rsi_14":67.43,"sma_20":232.92,"sma_60":229.54,"sma_120":236.59},{"date":"2025-07-08","open":242.67,"high":247.6,"low":242.67,"close":245.94,"volume":433492,"rsi_14":66.87,"sma_20":233.71,"sma_60":229.8,"sma_120":236.59},{"date":"2025-07-09","open":248.35,"high":249.95,"low":243.78,"close":249.65,"volume":404971,"rsi_14":75.7,"sma_20":234.62,"sma_60":230.31,"sma_120":236.57},{"date":"2025-07-10","open":249.73,"high":256.52,"low":249.4,"close":254.17,"volume":493349,"rsi_14":77.28,"sma_20":235.74,"sma_60":230.81,"sma_120":236.59},{"date":"2025-07-11","open":251.77,"high":252.67,"low":250.03,"close":252.15,"volume":344993,"rsi_14":74.03,"sma_20":236.92,"sma_60":231.27,"sma_120":236.58},{"date":"2025-07-14","open":252.41,"high":255.46,"low":250.9,"close":255.2,"volume":432080,"rsi_14":73.21,"sma_20":238.26,"sma_60":231.79,"sma_120":236.58},{"date":"2025-07-15","open":256.26,"high":256.49,"low":251.21,"close":252.64,"volume":280650,"rsi_14":68.23,"sma_20":239.7,"sma_60":232.43,"sma_120":236.5},{"date":"2025-07-16","open":253.76,"high":254.54,"low":248.68,"close":253.75,"volume":247470,"rsi_14":84.85,"sma_20":240.97,"sma_60":233.0,"sma_120":236.45},{"date":"2025-07-17","open":255.61,"high":260.96,"low":255.61,"close":260.11,"volume":342208,"rsi_14":84.43,"sma_20":242.81,"sma_60":233.79,"sma_120":236.45},{"date":"2025-07-18","open":261.35,"high":262.12,"low":257.72,"close":258.89,"volume":370782,"rsi_14":83.06,"sma_20":244.53,"sma_60":234.44,"sma_120":236.45},{"date":"2025-07-21","open":260.57,"high":261.94,"low":255.91,"close":258.39,"volume":343108,"rsi_14":81.82,"sma_20":246.18,"sma_60":234.96,"sma_120":236.53},{"date":"2025-07-22","open":259.11,"high":263.86,"low":257.47,"close":263.05,"volume":293055,"rsi_14":79.46,"sma_20":247.83,"sma_60":235.39,"sma_120":236.63},{"date":"2025-07-23","open":264.22,"high":268.13,"low":262.47,"close":265.16,"volume":330780,"rsi_14":78.95,"sma_20":249.44,"sma_60":235.87,"sma_120":236.74},{"date":"2025-07-24","open":265.06,"high":267.15,"low":263.15,"close":266.21,"volume":370507,"rsi_14":79.24,"sma_20":251.61,"sma_60":236.36,"sma_120":236.78},{"date":"2025-07-25","open":267.13,"high":270.25,"low":266.04,"close":270.24,"volume":201886,"rsi_14":84.41,"sma_20":253.61,"sma_60":236.86,"sma_120":236.88},{"date":"2025-07-28","open":270.88,"high":272.85,"low":269.2,"close":272.78,"volume":401378,"rsi_14":84.03,"sma_20":255.76,"sma_60":237.38,"sma_120":237.01},{"date":"2025-07-29","open":273.66,"high":273.88,"low":269.53,"close":270.08,"volume":290200,"rsi_14":77.44,"sma_20":257.75,"sma_60":238.11,"sma_120":237.11},{"date":"2025-07-30","open":272.08,"high":274.48,"low":269.23,"close":271.29,"volume":375628,"rsi_14":75.29,"sma_20":259.33,"sma_60":238.88,"sma_120":237.19},{"date":"2025-07-31","open":269.01,"high":271.54,"low":267.7,"close":269.19,"volume":401584,"rsi_14":75.12,"sma_20":260.64,"sma_60":239.67,"sma_120":237.22},{"date":"2025-08-01","open":265.26,"high":265.26,"low":257.9,"close":261.93,"volume":409501,"rsi_14":59.17,"sma_20":261.56,"sma_60":240.39,"sma_120":237.23},{"date":"2025-08-04","open":263.04,"high":265.63,"low":262.17,"close":264.89,"volume":259241,"rsi_14":66.07,"sma_20":262.72,"sma_60":241.25,"sma_120":237.26},{"date":"2025-08-05","open":265.8,"high":268.3,"low":263.28,"close":266.99,"volume":317897,"rsi_14":66.91,"sma_20":263.8,"sma_60":242.03,"sma_120":237.32},{"date":"2025-08-06","open":267.2,"high":267.2,"low":262.04,"close":262.72,"volume":326595,"rsi_14":53.94,"sma_20":264.48,"sma_60":242.77,"sma_120":237.36},{"date":"2025-08-07","open":264.83,"high":264.83,"low":259.82,"close":261.19,"volume":245438,"rsi_14":53.51,"sma_20":264.85,"sma_60":243.27,"sma_120":237.36},{"date":"2025-08-08","open":262.4,"high":263.06,"low":260.11,"close":260.89,"volume":280385,"rsi_14":53.79,"sma_20":265.31,"sma_60":243.79,"sma_120":237.34},{"date":"2025-08-11","open":260.88,"high":261.55,"low":258.07,"close":260.28,"volume":298762,"rsi_14":46.56,"sma_20":265.59,"sma_60":244.34,"sma_120":237.29},{"date":"2025-08-12","open":262.3,"high":268.64,"low":261.54,"close":268.38,"volume":340808,"rsi_14":54.51,"sma_20":266.4,"sma_60":244.99,"sma_120":237.33},{"date":"2025-08-13","open":269.5,"high":273.42,"low":267.52,"close":273.38,"volume":321891,"rsi_14":58.57,"sma_20":267.41,"sma_60":245.64,"sma_120":237.43},{"date":"2025-08-14","open":266.22,"high":278.56,"low":264.46,"close":270.72,"volume":443215,"rsi_14":51.05,"sma_20":267.97,"sma_60":246.31,"sma_120":237.65},{"date":"2025-08-15","open":268.15,"high":269.06,"low":253.29,"close":253.3,"volume":579404,"rsi_14":33.25,"sma_20":267.68,"sma_60":246.73,"sma_120":237.73},{"date":"2025-08-18","open":253.43,"high":260.97,"low":253.43,"close":260.6,"volume":394077,"rsi_14":42.13,"sma_20":267.79,"sma_60":247.37,"sma_120":237.86},{"date":"2025-08-19","open":260.62,"high":264.25,"low":260.4,"close":261.16,"volume":160881,"rsi_14":41.53,"sma_20":267.69,"sma_60":248.03,"sma_120":238.0},{"date":"2025-08-20","open":261.08,"high":262.62,"low":256.8,"close":260.7,"volume":229607,"rsi_14":42.65,"sma_20":267.46,"sma_60":248.69,"sma_120":238.15},{"date":"2025-08-21","open":259.75,"high":261.6,"low":256.32,"close":257.02,"volume":235907,"rsi_14":45.32,"sma_20":267.0,"sma_60":249.17,"sma_120":238.22},{"date":"2025-08-22","open":258.63,"high":267.54,"low":258.36,"close":265.32,"volume":264083,"rsi_14":49.96,"sma_20":266.75,"sma_60":249.85,"sma_120":238.44},{"date":"2025-08-25","open":264.51,"high":264.87,"low":262.05,"close":262.44,"volume":195353,"rsi_14":46.04,"sma_20":266.22,"sma_60":250.46,"sma_120":238.73},{"date":"2025-08-26","open":262.69,"high":265.53,"low":260.5,"close":265.2,"volume":200420,"rsi_14":51.62,"sma_20":265.95,"sma_60":251.14,"sma_120":239.02},{"date":"2025-08-27","open":264.19,"high":267.21,"low":263.12,"close":266.6,"volume":340404,"rsi_14":53.99,"sma_20":265.69,"sma_60":251.87,"sma_120":239.34},{"date":"2025-08-28","open":267.41,"high":268.19,"low":263.69,"close":264.68,"volume":207648,"rsi_14":52.61,"sma_20":265.44,"sma_60":252.48,"sma_120":239.65},{"date":"2025-08-29","open":263.95,"high":267.94,"low":260.81,"close":261.81,"volume":154024,"rsi_14":50.81,"sma_20":265.41,"sma_60":253.05,"sma_120":239.95},{"date":"2025-09-02","open":257.57,"high":261.69,"low":257.24,"close":261.38,"volume":131443,"rsi_14":43.57,"sma_20":265.21,"sma_60":253.62,"sma_120":240.25},{"date":"2025-09-03","open":260.95,"high":261.66,"low":258.28,"close":259.77,"volume":143337,"rsi_14":37.12,"sma_20":264.82,"sma_60":254.11,"sma_120":240.55},{"date":"2025-09-04","open":260.52,"high":266.19,"low":259.31,"close":266.16,"volume":192390,"rsi_14":45.68,"sma_20":264.97,"sma_60":254.69,"sma_120":240.96},{"date":"2025-09-05","open":267.64,"high":268.67,"low":261.74,"close":263.66,"volume":219243,"rsi_14":62.04,"sma_20":265.07,"sma_60":255.22,"sma_120":241.3},{"date":"2025-09-08","open":263.77,"high":265.17,"low":261.45,"close":264.43,"volume":197102,"rsi_14":55.25,"sma_20":265.23,"sma_60":255.82,"sma_120":241.63},{"date":"2025-09-09","open":262.82,"high":263.49,"low":257.44,"close":259.85,"volume":151983,"rsi_14":48.4,"sma_20":265.18,"sma_60":256.34,"sma_120":241.94},{"date":"2025-09-10","open":259.44,"high":265.62,"low":259.4,"close":261.68,"volume":166707,"rsi_14":51.17,"sma_20":264.82,"sma_60":256.97,"sma_120":242.21},{"date":"2025-09-11","open":263.4,"high":268.26,"low":262.19,"close":267.87,"volume":256346,"rsi_14":62.21,"sma_20":264.52,"sma_60":257.63,"sma_120":242.56},{"date":"2025-09-12","open":267.41,"high":267.94,"low":261.01,"close":261.42,"volume":166022,"rsi_14":45.43,"sma_20":264.02,"sma_60":258.27,"sma_120":242.88},{"date":"2025-09-15","open":261.82,"high":264.35,"low":260.09,"close":261.07,"volume":174640,"rsi_14":48.29,"sma_20":264.42,"sma_60":258.88,"sma_120":243.11},{"date":"2025-09-16","open":262.69,"high":263.89,"low":256.55,"close":260.82,"volume":229326,"rsi_14":44.17,"sma_20":264.43,"sma_60":259.47,"sma_120":243.32},{"date":"2025-09-17","open":260.75,"high":264.81,"low":256.27,"close":257.76,"volume":230182,"rsi_14":38.72,"sma_20":264.26,"sma_60":259.93,"sma_120":243.54},{"date":"2025-09-18","open":259.87,"high":262.17,"low":257.46,"close":261.01,"volume":174628,"rsi_14":45.47,"sma_20":264.27,"sma_60":260.39,"sma_120":243.8},{"date":"2025-09-19","open":261.07,"high":261.36,"low":255.79,"close":258.7,"volume":588785,"rsi_14":46.11,"sma_20":264.36,"sma_60":260.99,"sma_120":244.09},{"date":"2025-09-22","open":258.55,"high":264.7,"low":258.25,"close":263.7,"volume":184575,"rsi_14":52.6,"sma_20":264.27,"sma_60":261.54,"sma_120":244.42},{"date":"2025-09-23","open":264.55,"high":268.89,"low":262.91,"close":263.12,"volume":184993,"rsi_14":53.85,"sma_20":264.31,"sma_60":262.1,"sma_120":244.72},{"date":"2025-09-24","open":262.57,"high":265.54,"low":256.79,"close":257.63,"volume":217322,"rsi_14":39.99,"sma_20":263.93,"sma_60":262.54,"sma_120":244.91},{"date":"2025-09-25","open":255.77,"high":258.14,"low":255.11,"close":257.36,"volume":194171,"rsi_14":42.2,"sma_20":263.46,"sma_60":262.83,"sma_120":245.27},{"date":"2025-09-26","open":258.82,"high":261.65,"low":258.09,"close":259.68,"volume":115139,"rsi_14":44.32,"sma_20":263.21,"sma_60":263.1,"sma_120":245.69},{"date":"2025-09-29","open":260.7,"high":260.7,"low":255.16,"close":256.71,"volume":194360,"rsi_14":46.09,"sma_20":262.95,"sma_60":263.31,"sma_120":246.11},{"date":"2025-09-30","open":256.31,"high":259.78,"low":254.78,"close":259.3,"volume":226336,"rsi_14":47.1,"sma_20":262.85,"sma_60":263.59,"sma_120":246.56},{"date":"2025-10-01","open":257.5,"high":259.71,"low":255.55,"close":256.25,"volume":156570,"rsi_14":34.68,"sma_20":262.67,"sma_60":263.76,"sma_120":246.78},{"date":"2025-10-02","open":256.64,"high":258.86,"low":255.09,"close":257.42,"volume":231960,"rsi_14":43.87,"sma_20":262.23,"sma_60":263.89,"sma_120":247.1},{"date":"2025-10-03","open":258.63,"high":258.95,"low":255.82,"close":256.68,"volume":222467,"rsi_14":43.36,"sma_20":261.88,"sma_60":263.93,"sma_120":247.37},{"date":"2025-10-06","open":259.06,"high":262.17,"low":255.25,"close":257.3,"volume":188282,"rsi_14":44.74,"sma_20":261.52,"sma_60":264.02,"sma_120":247.65},{"date":"2025-10-07","open":258.74,"high":259.5,"low":250.89,"close":251.04,"volume":228773,"rsi_14":40.83,"sma_20":261.08,"sma_60":263.95,"sma_120":247.87},{"date":"2025-10-08","open":251.85,"high":254.46,"low":250.62,"close":253.48,"volume":278128,"rsi_14":39.48,"sma_20":260.66,"sma_60":263.96,"sma_120":248.2},{"date":"2025-10-09","open":254.24,"high":254.68,"low":247.17,"close":249.35,"volume":388952,"rsi_14":37.57,"sma_20":259.73,"sma_60":263.89,"sma_120":248.44},{"date":"2025-10-10","open":249.29,"high":251.03,"low":243.35,"close":244.39,"volume":234857,"rsi_14":24.31,"sma_20":258.87,"sma_60":263.62,"sma_120":248.71},{"date":"2025-10-13","open":246.47,"high":248.98,"low":245.08,"close":245.08,"volume":148226,"rsi_14":26.08,"sma_20":258.07,"sma_60":263.39,"sma_120":248.91},{"date":"2025-10-14","open":242.8,"high":254.63,"low":236.74,"close":251.25,"volume":220354,"rsi_14":41.69,"sma_20":257.59,"sma_60":263.27,"sma_120":249.11},{"date":"2025-10-15","open":250.36,"high":253.59,"low":243.88,"close":246.31,"volume":309211,"rsi_14":37.16,"sma_20":257.01,"sma_60":262.99,"sma_120":249.19},{"date":"2025-10-16","open":247.45,"high":247.97,"low":241.16,"close":243.2,"volume":288227,"rsi_14":31.21,"sma_20":256.12,"sma_60":262.62,"sma_120":249.24},{"date":"2025-10-17","open":243.69,"high":246.78,"low":237.94,"close":246.26,"volume":662384,"rsi_14":38.11,"sma_20":255.49,"sma_60":262.28,"sma_120":249.32},{"date":"2025-10-20","open":248.42,"high":250.0,"low":246.05,"close":247.9,"volume":179812,"rsi_14":36.74,"sma_20":254.69,"sma_60":261.9,"sma_120":249.38},{"date":"2025-10-21","open":246.92,"high":258.21,"low":246.92,"close":257.04,"volume":394228,"rsi_14":50.81,"sma_20":254.39,"sma_60":261.64,"sma_120":249.51},{"date":"2025-10-22","open":257.41,"high":258.26,"low":251.72,"close":251.8,"volume":198856,"rsi_14":44.71,"sma_20":254.09,"sma_60":261.32,"sma_120":249.72},{"date":"2025-10-23","open":254.8,"high":259.44,"low":253.11,"close":258.26,"volume":418373,"rsi_14":51.34,"sma_20":254.14,"sma_60":261.1,"sma_120":249.99},{"date":"2025-10-24","open":259.98,"high":261.53,"low":258.09,"close":258.54,"volume":256642,"rsi_14":51.06,"sma_20":254.08,"sma_60":260.91,"sma_120":250.29},{"date":"2025-10-27","open":260.97,"high":261.43,"low":257.19,"close":258.26,"volume":237417,"rsi_14":56.86,"sma_20":254.16,"sma_60":260.84,"sma_120":250.62},{"date":"2025-10-28","open":250.28,"high":264.65,"low":245.84,"close":256.3,"volume":341832,"rsi_14":52.71,"sma_20":254.01,"sma_60":260.69,"sma_120":250.97},{"date":"2025-10-29","open":254.34,"high":258.67,"low":248.62,"close":252.39,"volume":370098,"rsi_14":52.94,"sma_20":253.81,"sma_60":260.44,"sma_120":251.23},{"date":"2025-10-30","open":252.0,"high":260.95,"low":248.97,"close":254.19,"volume":332419,"rsi_14":60.07,"sma_20":253.65,"sma_60":260.29,"sma_120":251.53},{"date":"2025-10-31","open":254.23,"high":256.19,"low":251.68,"close":255.36,"volume":301116,"rsi_14":60.45,"sma_20":253.59,"sma_60":260.18,"sma_120":251.73},{"date":"2025-11-03","open":254.49,"high":255.78,"low":249.6,"close":251.63,"volume":244009,"rsi_14":50.4,"sma_20":253.3,"sma_60":260.02,"sma_120":251.9},{"date":"2025-11-04","open":250.02,"high":254.95,"low":249.2,"close":254.75,"volume":287343,"rsi_14":59.4,"sma_20":253.49,"sma_60":259.92,"sma_120":252.13},{"date":"2025-11-05","open":253.94,"high":258.36,"low":251.3,"close":256.17,"volume":361737,"rsi_14":65.0,"sma_20":253.62,"sma_60":259.7,"sma_120":252.34},{"date":"2025-11-06","open":258.26,"high":260.94,"low":254.97,"close":257.92,"volume":290126,"rsi_14":63.91,"sma_20":254.05,"sma_60":259.43,"sma_120":252.54},{"date":"2025-11-07","open":255.98,"high":259.08,"low":253.64,"close":257.18,"volume":221799,"rsi_14":61.32,"sma_20":254.7,"sma_60":259.2,"sma_120":252.75},{"date":"2025-11-10","open":258.0,"high":261.17,"low":256.47,"close":258.0,"volume":214720,"rsi_14":51.46,"sma_20":255.35,"sma_60":259.28,"sma_120":253.01},{"date":"2025-11-11","open":257.94,"high":257.94,"low":253.42,"close":253.82,"volume":193558,"rsi_14":53.19,"sma_20":255.48,"sma_60":259.16,"sma_120":253.27},{"date":"2025-11-12","open":254.92,"high":258.76,"low":254.13,"close":254.54,"volume":259083,"rsi_14":42.82,"sma_20":255.89,"sma_60":259.05,"sma_120":253.54},{"date":"2025-11-13","open":253.63,"high":256.83,"low":248.35,"close":249.21,"volume":237642,"rsi_14":34.91,"sma_20":256.19,"sma_60":258.86,"sma_120":253.78},{"date":"2025-11-14","open":246.29,"high":249.34,"low":244.19,"close":247.75,"volume":229011,"rsi_14":33.16,"sma_20":256.25,"sma_60":258.7,"sma_120":253.93},{"date":"2025-11-17","open":247.81,"high":248.5,"low":237.56,"close":239.46,"volume":221937,"rsi_14":27.77,"sma_20":255.8,"sma_60":258.26,"sma_120":254.05},{"date":"2025-11-18","open":238.16,"high":242.28,"low":237.87,"close":241.43,"volume":251005,"rsi_14":34.55,"sma_20":254.99,"sma_60":257.9,"sma_120":254.18},{"date":"2025-11-19","open":241.82,"high":244.53,"low":240.4,"close":242.6,"volume":277052,"rsi_14":33.42,"sma_20":254.51,"sma_60":257.51,"sma_120":254.32},{"date":"2025-11-20","open":246.87,"high":252.39,"low":241.3,"close":241.34,"volume":284603,"rsi_14":30.12,"sma_20":253.63,"sma_60":257.08,"sma_120":254.47},{"date":"2025-11-21","open":242.33,"high":251.15,"low":241.84,"close":247.71,"volume":308763,"rsi_14":44.39,"sma_20":253.06,"sma_60":256.79,"sma_120":254.63},{"date":"2025-11-24","open":247.06,"high":251.38,"low":243.04,"close":247.84,"volume":284211,"rsi_14":39.77,"sma_20":252.52,"sma_60":256.54,"sma_120":254.8},{"date":"2025-11-25","open":249.33,"high":255.1,"low":248.17,"close":254.53,"volume":282605,"rsi_14":47.45,"sma_20":252.4,"sma_60":256.42,"sma_120":255.02},{"date":"2025-11-26","open":253.98,"high":258.07,"low":253.98,"close":256.07,"volume":241191,"rsi_14":47.17,"sma_20":252.56,"sma_60":256.35,"sma_120":255.23},{"date":"2025-11-28","open":257.18,"high":258.29,"low":255.43,"close":257.56,"volume":131765,"rsi_14":49.88,"sma_20":252.71,"sma_60":256.2,"sma_120":255.44},{"date":"2025-12-01","open":255.37,"high":258.9,"low":254.52,"close":255.19,"volume":230838,"rsi_14":46.22,"sma_20":252.68,"sma_60":256.05,"sma_120":255.63},{"date":"2025-12-02","open":256.35,"high":258.45,"low":253.46,"close":256.07,"volume":185546,"rsi_14":52.22,"sma_20":252.88,"sma_60":255.9,"sma_120":255.86},{"date":"2025-12-03","open":256.45,"high":259.68,"low":254.98,"close":259.61,"volume":265036,"rsi_14":55.35,"sma_20":253.1,"sma_60":255.89,"sma_120":256.11},{"date":"2025-12-04","open":259.4,"high":261.64,"low":257.39,"close":257.57,"volume":261024,"rsi_14":59.96,"sma_20":253.14,"sma_60":255.81,"sma_120":256.39},{"date":"2025-12-05","open":257.59,"high":258.43,"low":254.63,"close":256.65,"volume":221850,"rsi_14":61.52,"sma_20":253.06,"sma_60":255.61,"sma_120":256.62},{"date":"2025-12-08","open":256.81,"high":258.43,"low":253.88,"close":256.0,"volume":301863,"rsi_14":76.65,"sma_20":252.97,"sma_60":255.52,"sma_120":256.89},{"date":"2025-12-09","open":253.01,"high":259.3,"low":252.45,"close":256.05,"volume":319060,"rsi_14":75.11,"sma_20":252.85,"sma_60":255.42,"sma_120":257.15},{"date":"2025-12-10","open":254.08,"high":264.98,"low":253.93,"close":263.03,"volume":286693,"rsi_14":79.25,"sma_20":253.29,"sma_60":255.45,"sma_120":257.46},{"date":"2025-12-11","open":264.67,"high":266.96,"low":260.63,"close":261.56,"volume":359044,"rsi_14":78.78,"sma_20":253.62,"sma_60":255.51,"sma_120":257.72},{"date":"2025-12-12","open":263.58,"high":263.58,"low":258.28,"close":260.46,"volume":263639,"rsi_14":71.37,"sma_20":254.16,"sma_60":255.49,"sma_120":257.94},{"date":"2025-12-15","open":261.99,"high":262.16,"low":256.14,"close":258.54,"volume":361365,"rsi_14":66.92,"sma_20":254.7,"sma_60":255.48,"sma_120":258.23},{"date":"2025-12-16","open":259.32,"high":259.82,"low":254.92,"close":257.21,"volume":367047,"rsi_14":55.09,"sma_20":255.6,"sma_60":255.36,"sma_120":258.45},{"date":"2025-12-17","open":256.49,"high":258.92,"low":253.78,"close":255.48,"volume":279808,"rsi_14":48.89,"sma_20":256.3,"sma_60":255.23,"sma_120":258.66},{"date":"2025-12-18","open":257.67,"high":259.07,"low":254.98,"close":258.21,"volume":350493,"rsi_14":51.18,"sma_20":257.09,"sma_60":255.23,"sma_120":258.89},{"date":"2025-12-19","open":258.63,"high":263.13,"low":258.47,"close":261.13,"volume":1194566,"rsi_14":60.51,"sma_20":258.08,"sma_60":255.28,"sma_120":259.06},{"date":"2025-12-22","open":261.71,"high":263.84,"low":259.41,"close":262.2,"volume":289672,"rsi_14":60.77,"sma_20":258.81,"sma_60":255.32,"sma_120":259.21},{"date":"2025-12-23","open":262.64,"high":263.63,"low":260.96,"close":262.29,"volume":150797,"rsi_14":55.37,"sma_20":259.54,"sma_60":255.4,"sma_120":259.36},{"date":"2025-12-24","open":262.92,"high":264.03,"low":261.85,"close":263.04,"volume":93506,"rsi_14":61.54,"sma_20":259.96,"sma_60":255.46,"sma_120":259.52},{"date":"2025-12-26","open":263.47,"high":264.27,"low":260.76,"close":263.49,"volume":110335,"rsi_14":64.7,"sma_20":260.34,"sma_60":255.57,"sma_120":259.67},{"date":"2025-12-29","open":263.37,"high":264.27,"low":260.56,"close":262.12,"volume":190791,"rsi_14":62.76,"sma_20":260.56,"sma_60":255.64,"sma_120":259.77},{"date":"2025-12-30","open":261.17,"high":262.42,"low":259.71,"close":259.89,"volume":157896,"rsi_14":57.34,"sma_20":260.8,"sma_60":255.69,"sma_120":259.81},{"date":"2025-12-31","open":258.98,"high":260.13,"low":255.33,"close":255.52,"volume":157668,"rsi_14":34.04,"sma_20":260.77,"sma_60":255.65,"sma_120":259.83},{"date":"2026-01-02","open":257.61,"high":259.94,"low":254.01,"close":258.36,"volume":177461,"rsi_14":43.59,"sma_20":260.71,"sma_60":255.77,"sma_120":259.86},{"date":"2026-01-05","open":257.74,"high":266.68,"low":257.74,"close":261.87,"volume":295933,"rsi_14":52.57,"sma_20":260.93,"sma_60":255.9,"sma_120":259.93},{"date":"2026-01-06","open":260.34,"high":265.58,"low":255.21,"close":264.1,"volume":350212,"rsi_14":60.05,"sma_20":261.3,"sma_60":256.14,"sma_120":260.01},{"date":"2026-01-07","open":263.76,"high":264.17,"low":256.1,"close":259.53,"volume":219638,"rsi_14":53.76,"sma_20":261.48,"sma_60":256.38,"sma_120":260.0},{"date":"2026-01-08","open":258.09,"high":264.19,"low":258.09,"close":263.33,"volume":234539,"rsi_14":61.92,"sma_20":261.84,"sma_60":256.68,"sma_120":260.04},{"date":"2026-01-09","open":265.3,"high":271.67,"low":263.54,"close":270.92,"volume":258619,"rsi_14":66.82,"sma_20":262.24,"sma_60":257.0,"sma_120":260.14},{"date":"2026-01-12","open":268.92,"high":272.96,"low":268.92,"close":272.37,"volume":247833,"rsi_14":65.47,"sma_20":262.78,"sma_60":257.43,"sma_120":260.21},{"date":"2026-01-13","open":273.66,"high":277.54,"low":272.14,"close":277.41,"volume":275958,"rsi_14":68.88,"sma_20":263.64,"sma_60":258.0,"sma_120":260.31},{"date":"2026-01-14","open":277.2,"high":280.26,"low":273.86,"close":276.27,"volume":368219,"rsi_14":66.9,"sma_20":264.53,"sma_60":258.49,"sma_120":260.39},{"date":"2026-01-15","open":275.54,"high":282.35,"low":275.54,"close":281.09,"volume":258410,"rsi_14":69.87,"sma_20":265.73,"sma_60":259.04,"sma_120":260.47},{"date":"2026-01-16","open":280.79,"high":283.37,"low":279.27,"close":279.84,"volume":457184,"rsi_14":67.69,"sma_20":266.95,"sma_60":259.41,"sma_120":260.53},{"date":"2026-01-20","open":275.46,"high":277.85,"low":274.17,"close":276.09,"volume":182336,"rsi_14":64.37,"sma_20":267.85,"sma_60":259.81,"sma_120":260.57},{"date":"2026-01-21","open":278.04,"high":284.79,"low":276.26,"close":282.62,"volume":226201,"rsi_14":71.48,"sma_20":268.93,"sma_60":260.21,"sma_120":260.66},{"date":"2026-01-22","open":284.51,"high":285.26,"low":280.51,"close":280.95,"volume":599978,"rsi_14":75.34,"sma_20":269.87,"sma_60":260.58,"sma_120":260.75},{"date":"2026-01-23","open":280.65,"high":281.52,"low":275.63,"close":278.77,"volume":260000,"rsi_14":70.6,"sma_20":270.7,"sma_60":260.92,"sma_120":260.88},{"date":"2026-01-26","open":280.3,"high":282.07,"low":277.62,"close":280.17,"volume":634600,"rsi_14":69.3,"sma_20":271.56,"sma_60":261.31,"sma_120":261.0},{"date":"2026-01-27","open":267.02,"high":270.41,"low":255.26,"close":261.06,"volume":694500,"rsi_14":47.64,"sma_20":271.44,"sma_60":261.45,"sma_120":260.94},{"date":"2026-01-28","open":258.47,"high":261.41,"low":254.09,"close":255.01,"volume":500000,"rsi_14":46.57,"sma_20":271.08,"sma_60":261.45,"sma_120":260.87},{"date":"2026-01-29","open":257.39,"high":263.9,"low":257.32,"close":258.24,"volume":505800,"rsi_14":46.1,"sma_20":271.0,"sma_60":261.49,"sma_120":260.84},{"date":"2026-01-30","open":257.74,"high":261.24,"low":253.77,"close":259.14,"volume":451100,"rsi_14":39.93,"sma_20":271.18,"sma_60":261.61,"sma_120":260.81},{"date":"2026-02-02","open":256.71,"high":268.96,"low":256.71,"close":268.7,"volume":280000,"rsi_14":47.25,"sma_20":271.7,"sma_60":261.84,"sma_120":260.88},{"date":"2026-02-03","open":265.25,"high":274.29,"low":265.25,"close":271.89,"volume":305300,"rsi_14":45.74,"sma_20":272.2,"sma_60":262.09,"sma_120":260.9},{"date":"2026-02-04","open":273.66,"high":288.68,"low":273.66,"close":288.53,"volume":786000,"rsi_14":57.64,"sma_20":273.43,"sma_60":262.6,"sma_120":261.02},{"date":"2026-02-05","open":286.47,"high":288.83,"low":281.64,"close":285.63,"volume":528000,"rsi_14":52.9,"sma_20":274.74,"sma_60":263.06,"sma_120":261.13},{"date":"2026-02-06","open":289.27,"high":293.82,"low":288.04,"close":290.32,"volume":409700,"rsi_14":56.41,"sma_20":276.1,"sma_60":263.6,"sma_120":261.44},{"date":"2026-02-09","open":289.55,"high":292.05,"low":280.63,"close":281.07,"volume":583497,"rsi_14":73.92,"sma_20":270.81,"sma_60":260.95,"sma_120":260.9},{"date":"2026-02-10","open":279.86,"high":284.83,"low":279.86,"close":282.35,"volume":419892,"rsi_14":72.57,"sma_20":271.78,"sma_60":261.38,"sma_120":261.04},{"date":"2026-02-11","open":285.68,"high":290.73,"low":282.32,"close":288.89,"volume":491759,"rsi_14":74.93,"sma_20":273.05,"sma_60":261.98,"sma_120":261.21},{"date":"2026-02-12","open":291.48,"high":295.25,"low":277.26,"close":277.67,"volume":492801,"rsi_14":66.24,"sma_20":273.83,"sma_60":262.37,"sma_120":261.33},{"date":"2026-02-13","open":278.18,"high":282.24,"low":277.72,"close":278.98,"volume":205393,"rsi_14":64.33,"sma_20":274.76,"sma_60":262.75,"sma_120":261.46},{"date":"2026-02-17","open":279.07,"high":280.45,"low":276.38,"close":277.46,"volume":231435,"rsi_14":56.58,"sma_20":275.84,"sma_60":263.16,"sma_120":261.59},{"date":"2026-02-18","open":277.06,"high":280.53,"low":275.11,"close":278.41,"volume":214200,"rsi_14":65.88,"sma_20":277.56,"sma_60":267.5,"sma_120":262.5},{"date":"2026-02-19","open":276.68,"high":281.08,"low":276.68,"close":280.27,"volume":200200,"rsi_14":65.21,"sma_20":277.42,"sma_60":268.14,"sma_120":262.61},{"date":"2026-02-20","open":279.15,"high":284.64,"low":277.1,"close":281.11,"volume":251868,"rsi_14":65.18,"sma_20":277.4,"sma_60":268.69,"sma_120":262.74},{"date":"2026-02-23","open":278.81,"high":279.63,"low":271.14,"close":277.89,"volume":347700,"rsi_14":56.75,"sma_20":277.33,"sma_60":269.19,"sma_120":262.87},{"date":"2026-02-24","open":279.5,"high":282.31,"low":278.01,"close":281.41,"volume":182652,"rsi_14":53.95,"sma_20":277.92,"sma_60":264.0,"sma_120":261.85},{"date":"2026-02-25","open":280.01,"high":283.33,"low":277.05,"close":279.9,"volume":190062,"rsi_14":53.65,"sma_20":278.69,"sma_60":264.35,"sma_120":261.89},{"date":"2026-02-26","open":281.83,"high":287.19,"low":278.71,"close":282.63,"volume":227388,"rsi_14":51.29,"sma_20":279.83,"sma_60":264.76,"sma_120":261.98},{"date":"2026-02-27","open":279.42,"high":282.48,"low":276.38,"close":281.71,"volume":208799,"rsi_14":51.61,"sma_20":280.73,"sma_60":265.14,"sma_120":262.21},{"date":"2026-03-02","open":279.47,"high":283.73,"low":276.12,"close":282.67,"volume":162437,"rsi_14":57.61,"sma_20":281.28,"sma_60":265.6,"sma_120":262.38},{"date":"2026-03-03","open":276.2,"high":278.94,"low":272.7,"close":276.85,"volume":236546,"rsi_14":41.46,"sma_20":281.47,"sma_60":265.96,"sma_120":262.51},{"date":"2026-03-04","open":277.75,"high":280.02,"low":275.55,"close":279.05,"volume":242672,"rsi_14":46.82,"sma_20":281.52,"sma_60":266.44,"sma_120":262.65},{"date":"2026-03-05","open":277.33,"high":280.32,"low":273.25,"close":274.13,"volume":251616,"rsi_14":41.38,"sma_20":281.38,"sma_60":266.87,"sma_120":262.78},{"date":"2026-03-06","open":269.46,"high":271.04,"low":264.92,"close":266.96,"volume":308958,"rsi_14":34.21,"sma_20":280.65,"sma_60":267.32,"sma_120":262.79},{"date":"2026-03-09","open":262.64,"high":267.51,"low":258.79,"close":266.75,"volume":244530,"rsi_14":24.22,"sma_20":279.97,"sma_60":267.74,"sma_120":262.82},{"date":"2026-03-10","open":264.68,"high":270.07,"low":263.2,"close":263.5,"volume":265362,"rsi_14":29.49,"sma_20":279.32,"sma_60":268.08,"sma_120":262.8},{"date":"2026-03-11","open":262.33,"high":269.42,"low":261.74,"close":269.3,"volume":367149,"rsi_14":38.09,"sma_20":278.62,"sma_60":268.54,"sma_120":262.81},{"date":"2026-03-12","open":268.48,"high":274.3,"low":259.0,"close":259.08,"volume":375854,"rsi_14":31.34,"sma_20":277.5,"sma_60":268.73,"sma_120":262.76},{"date":"2026-03-13","open":261.43,"high":262.7,"low":250.63,"close":254.87,"volume":309667,"rsi_14":23.83,"sma_20":276.16,"sma_60":268.84,"sma_120":262.69},{"date":"2026-03-16","open":256.95,"high":258.04,"low":253.87,"close":256.04,"volume":288339,"rsi_14":25.16,"sma_20":274.82,"sma_60":268.85,"sma_120":262.64},{"date":"2026-03-17","open":258.62,"high":262.22,"low":255.13,"close":260.57,"volume":366918,"rsi_14":32.05,"sma_20":273.38,"sma_60":268.92,"sma_120":262.64},{"date":"2026-03-18","open":259.5,"high":264.15,"low":257.71,"close":257.72,"volume":342820,"rsi_14":27.07,"sma_20":272.36,"sma_60":268.92,"sma_120":262.56},{"date":"2026-03-19","open":255.48,"high":257.6,"low":251.2,"close":255.79,"volume":402767,"rsi_14":26.57,"sma_20":271.2,"sma_60":268.92,"sma_120":262.48},{"date":"2026-03-20","open":255.29,"high":256.6,"low":250.13,"close":252.99,"volume":1096723,"rsi_14":24.27,"sma_20":269.97,"sma_60":268.86,"sma_120":262.38},{"date":"2026-03-23","open":260.2,"high":267.97,"low":257.16,"close":261.43,"volume":495547,"rsi_14":37.6,"sma_20":268.99,"sma_60":268.88,"sma_120":262.38},{"date":"2026-03-24","open":259.57,"high":268.32,"low":257.42,"close":263.33,"volume":413448,"rsi_14":36.93,"sma_20":268.08,"sma_60":268.97,"sma_120":262.39},{"date":"2026-03-25","open":266.56,"high":268.48,"low":261.55,"close":265.19,"volume":317410,"rsi_14":42.43,"sma_20":267.34,"sma_60":269.11,"sma_120":262.36},{"date":"2026-03-26","open":265.35,"high":265.43,"low":258.4,"close":259.71,"volume":277952,"rsi_14":43.37,"sma_20":266.17,"sma_60":269.16,"sma_120":262.34},{"date":"2026-03-27","open":262.19,"high":262.19,"low":254.32,"close":259.87,"volume":246883,"rsi_14":43.53,"sma_20":265.07,"sma_60":269.22,"sma_120":262.32},{"date":"2026-03-30","open":261.76,"high":263.34,"low":255.46,"close":257.22,"volume":227228,"rsi_14":44.09,"sma_20":263.81,"sma_60":269.11,"sma_120":262.28},{"date":"2026-03-31","open":261.39,"high":267.54,"low":259.33,"close":264.51,"volume":244378,"rsi_14":45.77,"sma_20":263.21,"sma_60":269.15,"sma_120":262.33},{"date":"2026-04-01","open":266.61,"high":270.2,"low":265.53,"close":268.54,"volume":274900,"rsi_14":59.55,"sma_20":262.68,"sma_60":269.28,"sma_120":262.39},{"date":"2026-04-02","open":263.89,"high":272.41,"low":261.36,"close":266.3,"volume":195625,"rsi_14":62.1,"sma_20":262.29,"sma_60":269.4,"sma_120":262.44},{"date":"2026-04-06","open":265.66,"high":268.83,"low":262.47,"close":268.72,"volume":130861,"rsi_14":63.02,"sma_20":262.38,"sma_60":269.59,"sma_120":262.47},{"date":"2026-04-07","open":267.6,"high":273.05,"low":265.78,"close":271.71,"volume":245489,"rsi_14":61.85,"sma_20":262.63,"sma_60":269.85,"sma_120":262.54},{"date":"2026-04-08","open":281.21,"high":286.67,"low":278.68,"close":279.88,"volume":492597,"rsi_14":71.19,"sma_20":263.45,"sma_60":270.2,"sma_120":262.72},{"date":"2026-04-09","open":278.98,"high":287.12,"low":275.39,"close":285.53,"volume":348727,"rsi_14":76.52,"sma_20":264.26,"sma_60":270.6,"sma_120":262.94},{"date":"2026-04-10","open":286.05,"high":289.72,"low":284.72,"close":288.12,"volume":256662,"rsi_14":81.45,"sma_20":265.72,"sma_60":271.03,"sma_120":263.17},{"date":"2026-04-13","open":286.39,"high":293.45,"low":285.79,"close":292.36,"volume":359765,"rsi_14":79.97,"sma_20":267.6,"sma_60":271.52,"sma_120":263.46},{"date":"2026-04-14","open":292.21,"high":293.91,"low":289.88,"close":291.12,"volume":197882,"rsi_14":77.21,"sma_20":269.35,"sma_60":271.99,"sma_120":263.72},{"date":"2026-04-15","open":289.8,"high":290.93,"low":283.3,"close":283.69,"volume":281649,"rsi_14":66.27,"sma_20":270.51,"sma_60":272.32,"sma_120":263.94},{"date":"2026-04-16","open":283.43,"high":287.48,"low":282.58,"close":283.52,"volume":205446,"rsi_14":73.06,"sma_20":271.8,"sma_60":272.66,"sma_120":264.15},{"date":"2026-04-17","open":287.17,"high":293.86,"low":286.21,"close":290.14,"volume":336027,"rsi_14":76.17,"sma_20":273.53,"sma_60":273.16,"sma_120":264.43},{"date":"2026-04-20","open":291.29,"high":293.24,"low":289.33,"close":293.02,"volume":222618,"rsi_14":80.94,"sma_20":275.55,"sma_60":273.78,"sma_120":264.72},{"date":"2026-04-21","open":293.72,"high":296.37,"low":290.74,"close":292.69,"volume":174533,"rsi_14":77.39,"sma_20":277.1,"sma_60":274.35,"sma_120":265.06},{"date":"2026-04-22","open":294.45,"high":295.06,"low":286.92,"close":288.93,"volume":176993,"rsi_14":69.91,"sma_20":278.38,"sma_60":274.79,"sma_120":265.35},{"date":"2026-04-23","open":291.39,"high":295.23,"low":289.11,"close":293.5,"volume":184255,"rsi_14":75.66,"sma_20":279.81,"sma_60":275.28,"sma_120":265.71},{"date":"2026-04-24","open":292.35,"high":294.34,"low":291.07,"close":292.45,"volume":212539,"rsi_14":73.14,"sma_20":281.46,"sma_60":275.82,"sma_120":266.1},{"date":"2026-04-27","open":293.5,"high":299.5,"low":290.66,"close":297.19,"volume":382015,"rsi_14":73.76,"sma_20":283.32,"sma_60":276.37,"sma_120":266.53},{"date":"2026-04-28","open":298.69,"high":308.72,"low":295.4,"close":300.32,"volume":591872,"rsi_14":70.89,"sma_20":285.47,"sma_60":276.85,"sma_120":266.93},{"date":"2026-04-29","open":301.45,"high":304.68,"low":295.0,"close":295.66,"volume":448487,"rsi_14":60.66,"sma_20":287.05,"sma_60":277.24,"sma_120":267.34},{"date":"2026-04-30","open":296.1,"high":305.71,"low":294.19,"close":304.81,"volume":347544,"rsi_14":65.55,"sma_20":288.88,"sma_60":277.69,"sma_120":267.84},{"date":"2026-05-01","open":305.93,"high":305.93,"low":299.12,"close":302.06,"volume":212806,"rsi_14":59.11,"sma_20":290.66,"sma_60":278.11,"sma_120":268.3},{"date":"2026-05-04","open":298.49,"high":305.41,"low":298.49,"close":303.06,"volume":352831,"rsi_14":61.43,"sma_20":292.38,"sma_60":278.47,"sma_120":268.76},{"date":"2026-05-05","open":304.4,"high":307.12,"low":302.81,"close":304.54,"volume":161225,"rsi_14":72.52,"sma_20":294.03,"sma_60":278.88,"sma_120":269.15},{"date":"2026-05-06","open":308.83,"high":315.49,"low":306.88,"close":314.42,"volume":455431,"rsi_14":77.63,"sma_20":295.77,"sma_60":279.51,"sma_120":269.66},{"date":"2026-05-07","open":314.53,"high":316.12,"low":307.63,"close":309.42,"volume":221392,"rsi_14":67.73,"sma_20":296.96,"sma_60":279.95,"sma_120":270.08},{"date":"2026-05-08","open":310.18,"high":310.7,"low":306.67,"close":307.92,"volume":147139,"rsi_14":64.11,"sma_20":297.96,"sma_60":280.39,"sma_120":270.49},{"date":"2026-05-11","open":308.36,"high":310.87,"low":306.49,"close":309.6,"volume":167041,"rsi_14":65.63,"sma_20":298.82,"sma_60":280.86,"sma_120":270.91},{"date":"2026-05-12","open":310.63,"high":313.59,"low":307.07,"close":312.74,"volume":353511,"rsi_14":72.14,"sma_20":299.9,"sma_60":281.36,"sma_120":271.37},{"date":"2026-05-13","open":312.81,"high":313.39,"low":306.42,"close":309.92,"volume":210897,"rsi_14":65.82,"sma_20":301.22,"sma_60":281.71,"sma_120":271.84},{"date":"2026-05-14","open":312.93,"high":315.97,"low":310.3,"close":314.75,"volume":179194,"rsi_14":70.01,"sma_20":302.79,"sma_60":282.32,"sma_120":272.34},{"date":"2026-05-15","open":312.92,"high":313.08,"low":305.08,"close":306.74,"volume":186131,"rsi_14":57.7,"sma_20":303.6,"sma_60":282.77,"sma_120":272.76},{"date":"2026-05-18","open":306.94,"high":309.71,"low":304.13,"close":304.79,"volume":182674,"rsi_14":53.26,"sma_20":304.15,"sma_60":283.22,"sma_120":273.19},{"date":"2026-05-19","open":302.49,"high":302.84,"low":295.41,"close":302.21,"volume":245449,"rsi_14":55.57,"sma_20":304.62,"sma_60":283.57,"sma_120":273.58},{"date":"2026-05-20","open":303.65,"high":307.39,"low":299.27,"close":305.82,"volume":170503,"rsi_14":50.32,"sma_20":305.42,"sma_60":283.96,"sma_120":273.98},{"date":"2026-05-21","open":304.58,"high":306.66,"low":298.94,"close":305.23,"volume":172780,"rsi_14":52.75,"sma_20":305.99,"sma_60":284.38,"sma_120":274.36},{"date":"2026-05-22","open":306.74,"high":308.95,"low":303.26,"close":306.67,"volume":179983,"rsi_14":53.0,"sma_20":306.67,"sma_60":284.77,"sma_120":274.76},{"date":"2026-05-26","open":308.64,"high":312.01,"low":307.19,"close":310.89,"volume":175316,"rsi_14":55.67,"sma_20":307.35,"sma_60":285.25,"sma_120":275.19},{"date":"2026-05-27","open":312.19,"high":314.53,"low":308.52,"close":312.21,"volume":281119,"rsi_14":46.96,"sma_20":307.92,"sma_60":285.74,"sma_120":275.67},{"date":"2026-05-28","open":309.93,"high":309.93,"low":303.75,"close":308.1,"volume":132520,"rsi_14":47.86,"sma_20":308.51,"sma_60":286.26,"sma_120":276.11},{"date":"2026-05-29","open":306.71,"high":308.2,"low":303.33,"close":303.38,"volume":282201,"rsi_14":44.74,"sma_20":308.43,"sma_60":286.66,"sma_120":276.55},{"date":"2026-06-01","open":299.48,"high":302.16,"low":295.95,"close":300.56,"volume":193851,"rsi_14":39.91,"sma_20":308.32,"sma_60":287.09,"sma_120":276.98},{"date":"2026-06-02","open":301.97,"high":308.15,"low":301.49,"close":307.88,"volume":144916,"rsi_14":44.54,"sma_20":308.52,"sma_60":287.76,"sma_120":277.54},{"date":"2026-06-03","open":308.35,"high":314.03,"low":307.54,"close":312.95,"volume":179383,"rsi_14":52.34,"sma_20":308.92,"sma_60":288.53,"sma_120":278.13},{"date":"2026-06-04","open":315.5,"high":315.5,"low":310.83,"close":313.23,"volume":206964,"rsi_14":47.68,"sma_20":308.83,"sma_60":289.35,"sma_120":278.72},{"date":"2026-06-05","open":315.42,"high":315.89,"low":311.35,"close":314.85,"volume":200132,"rsi_14":59.71,"sma_20":309.08,"sma_60":290.1,"sma_120":279.32},{"date":"2026-06-08","open":318.5,"high":318.5,"low":312.51,"close":313.98,"volume":221488,"rsi_14":61.32,"sma_20":309.36,"sma_60":291.01,"sma_120":279.87},{"date":"2026-06-09","open":317.89,"high":323.88,"low":315.68,"close":322.36,"volume":225951,"rsi_14":71.78,"sma_20":309.98,"sma_60":292.13,"sma_120":280.48},{"date":"2026-06-10","open":322.68,"high":325.95,"low":313.4,"close":313.64,"volume":204462,"rsi_14":57.8,"sma_20":310.0,"sma_60":293.09,"sma_120":280.97},{"date":"2026-06-11","open":316.77,"high":321.12,"low":314.5,"close":318.44,"volume":216173,"rsi_14":62.01,"sma_20":310.41,"sma_60":294.05,"sma_120":281.48},{"date":"2026-06-12","open":323.89,"high":324.37,"low":316.31,"close":319.66,"volume":310427,"rsi_14":61.68,"sma_20":310.61,"sma_60":295.07,"sma_120":281.99},{"date":"2026-06-15","open":322.56,"high":322.58,"low":315.61,"close":315.74,"volume":491716,"rsi_14":54.69,"sma_20":311.08,"sma_60":296.07,"sma_120":282.49},{"date":"2026-06-16","open":318.97,"high":326.54,"low":318.37,"close":323.92,"volume":426614,"rsi_14":59.4,"sma_20":312.02,"sma_60":297.24,"sma_120":283.05},{"date":"2026-06-17","open":323.97,"high":335.49,"low":323.54,"close":329.43,"volume":492792,"rsi_14":66.84,"sma_20":313.39,"sma_60":298.37,"sma_120":283.63},{"date":"2026-06-18","open":332.91,"high":339.89,"low":332.91,"close":337.48,"volume":485794,"rsi_14":75.53,"sma_20":314.97,"sma_60":299.6,"sma_120":284.28},{"date":"2026-06-22","open":336.46,"high":339.51,"low":334.79,"close":337.59,"volume":274112,"rsi_14":78.96,"sma_20":316.6,"sma_60":300.8,"sma_120":284.95},{"date":"2026-06-23","open":332.93,"high":335.12,"low":328.55,"close":330.43,"volume":250205,"rsi_14":67.68,"sma_20":317.78,"sma_60":301.97,"sma_120":285.57},{"date":"2026-06-24","open":331.5,"high":337.78,"low":329.64,"close":333.31,"volume":304519,"rsi_14":66.59,"sma_20":318.91,"sma_60":303.19,"sma_120":286.2},{"date":"2026-06-25","open":335.5,"high":344.99,"low":335.5,"close":343.06,"volume":294354,"rsi_14":70.75,"sma_20":320.42,"sma_60":304.61,"sma_120":286.86},{"date":"2026-06-26","open":343.16,"high":343.16,"low":333.26,"close":336.61,"volume":467422,"rsi_14":64.25,"sma_20":321.87,"sma_60":305.81,"sma_120":287.48},{"date":"2026-06-29","open":333.86,"high":338.75,"low":332.74,"close":333.69,"volume":357649,"rsi_14":62.74,"sma_20":323.4,"sma_60":306.89,"sma_120":288.09},{"date":"2026-06-30","open":335.59,"high":339.9,"low":333.53,"close":337.67,"volume":236131,"rsi_14":60.39,"sma_20":325.25,"sma_60":308.08,"sma_120":288.74},{"date":"2026-07-01","open":339.76,"high":339.76,"low":331.46,"close":331.61,"volume":198536,"rsi_14":62.89,"sma_20":326.45,"sma_60":309.12,"sma_120":289.35},{"date":"2026-07-02","open":333.47,"high":333.88,"low":326.93,"close":330.38,"volume":313850,"rsi_14":58.96,"sma_20":327.32,"sma_60":310.09,"sma_120":289.97},{"date":"2026-07-06","open":330.38,"high":331.24,"low":326.65,"close":328.07,"volume":256572,"rsi_14":56.38,"sma_20":328.07,"sma_60":310.89,"sma_120":290.55},{"date":"2026-07-07","open":325.24,"high":326.35,"low":313.86,"close":314.89,"volume":432447,"rsi_14":49.42,"sma_20":328.06,"sma_60":311.37,"sma_120":290.99},{"date":"2026-07-08","open":312.24,"high":316.34,"low":309.6,"close":315.44,"volume":207332,"rsi_14":43.89,"sma_20":328.13,"sma_60":311.82,"sma_120":291.42},{"date":"2026-07-09","open":318.11,"high":323.62,"low":316.74,"close":322.04,"volume":251001,"rsi_14":44.77,"sma_20":328.11,"sma_60":312.3,"sma_120":291.91},{"date":"2026-07-10","open":321.95,"high":331.9,"low":321.95,"close":330.68,"volume":281663,"rsi_14":45.31,"sma_20":328.97,"sma_60":312.96,"sma_120":292.47},{"date":"2026-07-13","open":328.47,"high":334.71,"low":325.92,"close":328.89,"volume":272090,"rsi_14":44.05,"sma_20":329.49,"sma_60":313.7,"sma_120":293.01},{"date":"2026-07-14","open":332.94,"high":335.31,"low":326.74,"close":327.03,"volume":274122,"rsi_14":47.56,"sma_20":329.87,"sma_60":314.42,"sma_120":293.54},{"date":"2026-07-15","open":324.38,"high":327.45,"low":321.31,"close":327.19,"volume":308485,"rsi_14":45.31,"sma_20":330.43,"sma_60":315.03,"sma_120":294.1},{"date":"2026-07-16","open":329.75,"high":332.87,"low":325.42,"close":331.66,"volume":288725,"rsi_14":40.41,"sma_20":330.82,"sma_60":315.67,"sma_120":294.72},{"date":"2026-07-17","open":325.29,"high":336.33,"low":325.29,"close":335.94,"volume":671603,"rsi_14":49.5,"sma_20":331.15,"sma_60":316.38,"sma_120":295.37},{"date":"2026-07-20","open":338.67,"high":339.17,"low":332.98,"close":335.47,"volume":281145,"rsi_14":51.59,"sma_20":331.05,"sma_60":317.15,"sma_120":295.97},{"date":"2026-07-21","open":339.58,"high":341.75,"low":332.73,"close":340.65,"volume":235159,"rsi_14":52.53,"sma_20":331.2,"sma_60":317.93,"sma_120":296.6},{"date":"2026-07-22","open":340.42,"high":344.89,"low":338.05,"close":340.96,"volume":213045,"rsi_14":58.91,"sma_20":331.71,"sma_60":318.73,"sma_120":297.27},{"date":"2026-07-23","open":339.67,"high":346.16,"low":339.67,"close":343.6,"volume":252511,"rsi_14":62.53,"sma_20":332.24,"sma_60":319.5,"sma_120":297.94},{"date":"2026-07-24","open":342.99,"high":347.6,"low":339.29,"close":346.57,"volume":225505,"rsi_14":67.42,"sma_20":332.42,"sma_60":320.26,"sma_120":298.56},{"date":"2026-07-27","open":347.39,"high":349.39,"low":343.94,"close":348.82,"volume":231634,"rsi_14":90.19,"sma_20":333.02,"sma_60":321.14,"sma_120":299.19},{"date":"2026-07-28","open":349.73,"high":352.26,"low":345.02,"close":347.55,"volume":296041,"rsi_14":87.37,"sma_20":333.72,"sma_60":321.84,"sma_120":299.77},{"date":"2026-07-29","open":344.39,"high":344.39,"low":331.45,"close":333.89,"volume":245554,"rsi_14":61.84,"sma_20":333.53,"sma_60":322.37,"sma_120":300.24},{"date":"2026-07-30","open":340.58,"high":340.71,"low":330.95,"close":339.37,"volume":259674,"rsi_14":59.39,"sma_20":333.93,"sma_60":322.97,"sma_120":300.72},{"date":"2026-07-31","open":345.33,"high":346.14,"low":337.0,"close":344.72,"volume":212457,"rsi_14":65.74,"sma_20":334.64,"sma_60":323.63,"sma_120":301.25},{"date":"2026-08-03","open":344.87,"high":351.46,"low":344.87,"close":351.4,"volume":164909,"rsi_14":72.07,"sma_20":335.81,"sma_60":324.24,"sma_120":301.79},{"date":"2026-08-04","open":351.32,"high":358.54,"low":346.73,"close":356.39,"volume":282998,"rsi_14":74.29,"sma_20":337.88,"sma_60":325.01,"sma_120":302.4},{"date":"2026-08-05","open":358.37,"high":362.42,"low":355.81,"close":357.64,"volume":297370,"rsi_14":72.82,"sma_20":339.99,"sma_60":325.83,"sma_120":302.97},{"date":"2026-08-06","open":359.49,"high":361.42,"low":356.29,"close":358.4,"volume":135952,"rsi_14":71.09,"sma_20":341.82,"sma_60":326.64,"sma_120":303.63},{"date":"2026-08-07","open":358.85,"high":360.61,"low":355.78,"close":359.39,"volume":129455,"rsi_14":72.39,"sma_20":343.27,"sma_60":327.41,"sma_120":304.3},{"date":"2026-08-10","open":359.74,"high":361.21,"low":357.23,"close":357.3,"volume":204961,"rsi_14":66.54,"sma_20":344.69,"sma_60":328.19,"sma_120":304.96},{"date":"2026-08-11","open":359.46,"high":363.08,"low":351.84,"close":351.85,"volume":251540},{"date":"2026-08-12","open":353.7,"high":355.65,"low":349.13,"close":351.79,"volume":336774,"rsi_14":57.7,"sma_20":347.16,"sma_60":329.55,"sma_120":306.17},{"date":"2026-08-13","open":365.44,"high":374.27,"low":350.37,"close":357.12,"volume":479558},{"date":"2026-08-14","open":359.85,"high":365.27,"low":356.95,"close":361.95,"volume":391901,"rsi_14":60.94,"sma_20":349.71,"sma_60":331.41,"sma_120":307.49},{"date":"2026-08-17","open":358.33,"high":361.38,"low":355.79,"close":358.78,"volume":327219,"rsi_14":59.1,"sma_20":350.86,"sma_60":332.29,"sma_120":308.13},{"date":"2026-08-18","open":357.97,"high":357.97,"low":352.69,"close":354.35,"volume":296518,"rsi_14":69.87,"sma_20":351.51,"sma_60":333.1,"sma_120":308.74},{"date":"2026-08-19","open":356.59,"high":356.59,"low":346.1,"close":346.19,"volume":345533,"rsi_14":56.0,"sma_20":351.75,"sma_60":333.75,"sma_120":309.26},{"date":"2026-08-20","open":343.82,"high":345.38,"low":337.8,"close":340.34,"volume":222574,"rsi_14":45.51,"sma_20":351.56,"sma_60":334.24,"sma_120":309.74},{"date":"2026-08-21","open":342.96,"high":342.96,"low":339.26,"close":341.62,"volume":211748,"rsi_14":39.19,"sma_20":351.28,"sma_60":334.72,"sma_120":310.23},{"date":"2026-08-24","open":341.61,"high":344.5,"low":336.42,"close":338.75,"volume":195427,"rsi_14":30.43,"sma_20":350.77,"sma_60":335.23,"sma_120":310.74},{"date":"2026-08-25","open":342.69,"high":343.34,"low":335.19,"close":335.64,"volume":201624},{"date":"2026-08-26","open":337.96,"high":343.7,"low":336.7,"close":342.44,"volume":204590,"rsi_14":34.64,"sma_20":350.54,"sma_60":336.44,"sma_120":311.77},{"date":"2026-08-27","open":340.0,"high":340.78,"low":336.28,"close":338.39,"volume":208335,"rsi_14":31.13,"sma_20":350.47,"sma_60":336.95,"sma_120":312.36},{"date":"2026-08-28","open":340.68,"high":340.96,"low":318.27,"close":322.22,"volume":511027,"rsi_14":24.96,"sma_20":349.32,"sma_60":337.09,"sma_120":312.81},{"date":"2026-08-31","open":322.48,"high":324.76,"low":318.67,"close":323.98,"volume":370003,"rsi_14":28.94,"sma_20":347.93,"sma_60":337.26,"sma_120":313.31},{"date":"2026-09-01","open":322.37,"high":324.0,"low":317.88,"close":319.11,"volume":341591,"rsi_14":27.02,"sma_20":346.04,"sma_60":337.33,"sma_120":313.72},{"date":"2026-09-02","open":319.54,"high":323.01,"low":315.77,"close":319.45,"volume":230589,"rsi_14":21.6,"sma_20":344.1,"sma_60":337.41,"sma_120":314.21},{"date":"2026-09-03","open":321.48,"high":322.59,"low":314.85,"close":322.46,"volume":254102},{"date":"2026-09-04","open":319.18,"high":326.24,"low":319.08,"close":325.57,"volume":199177,"rsi_14":24.77,"sma_20":340.56,"sma_60":337.6,"sma_120":315.34},{"date":"2026-09-08","open":325.57,"high":327.73,"low":321.64,"close":326.66,"volume":365340},{"date":"2026-09-09","open":326.66,"high":327.01,"low":322.06,"close":324.85,"volume":258151,"rsi_14":30.98,"sma_20":337.63,"sma_60":337.81,"sma_120":316.44},{"date":"2026-09-10","open":322.9,"high":322.9,"low":316.01,"close":318.58,"volume":225273,"rsi_14":30.69,"sma_20":335.94,"sma_60":337.84,"sma_120":316.95},{"date":"2026-09-11","open":322.2,"high":324.16,"low":319.79,"close":323.78,"volume":231240,"rsi_14":35.25,"sma_20":334.26,"sma_60":337.84,"sma_120":317.54},{"date":"2026-09-14","open":321.74,"high":321.75,"low":316.75,"close":319.21,"volume":217737,"rsi_14":34.28,"sma_20":332.12,"sma_60":337.66,"sma_120":318.01},{"date":"2026-09-15","open":321.67,"high":321.67,"low":314.26,"close":315.82,"volume":222748},{"date":"2026-09-16","open":317.73,"high":321.75,"low":312.25,"close":315.11,"volume":363267,"rsi_14":25.75,"sma_20":328.01,"sma_60":336.91,"sma_120":318.85},{"date":"2026-09-17","open":320.71,"high":320.71,"low":313.63,"close":316.98,"volume":242811,"rsi_14":30.42,"sma_20":326.55,"sma_60":336.68,"sma_120":319.32},{"date":"2026-09-18","open":320.35,"high":321.94,"low":313.14,"close":321.84,"volume":974156,"rsi_14":49.56,"sma_20":325.62,"sma_60":336.48,"sma_120":319.83},{"date":"2026-09-21","open":318.02,"high":324.39,"low":314.44,"close":320.39,"volume":299010,"rsi_14":45.78,"sma_20":324.56,"sma_60":336.09,"sma_120":320.35},{"date":"2026-09-22","open":323.62,"high":330.24,"low":320.12,"close":329.79,"volume":358268,"rsi_14":61.34,"sma_20":324.11,"sma_60":335.97,"sma_120":320.89},{"date":"2026-09-23","open":329.39,"high":334.86,"low":329.39,"close":333.47,"volume":239447},{"date":"2026-09-24","open":332.97,"high":335.82,"low":329.71,"close":332.02,"volume":173874,"rsi_14":59.71,"sma_20":323.48,"sma_60":335.85,"sma_120":321.97},{"date":"2026-09-25","open":331.79,"high":334.35,"low":330.81,"close":333.39,"volume":172468,"rsi_14":58.3,"sma_20":323.23,"sma_60":335.88,"sma_120":322.5},{"date":"2026-09-28","open":332.07,"high":339.21,"low":331.83,"close":337.42,"volume":232038,"rsi_14":60.65,"sma_20":323.99,"sma_60":335.98,"sma_120":323.04},{"date":"2026-09-29","open":337.42,"high":340.66,"low":332.97,"close":336.15,"volume":194006,"rsi_14":61.41,"sma_20":324.6,"sma_60":336.11,"sma_120":323.5},{"date":"2026-09-30","open":336.99,"high":337.57,"low":332.0,"close":332.29,"volume":321040},{"date":"2026-10-01","open":331.26,"high":339.86,"low":330.42,"close":339.39,"volume":188525,"rsi_14":65.96,"sma_20":326.26,"sma_60":336.79,"sma_120":324.3},{"date":"2026-10-02","open":343.95,"high":348.18,"low":338.57,"close":343.45,"volume":268210,"rsi_14":74.99,"sma_20":327.31,"sma_60":337.14,"sma_120":324.72},{"date":"2026-10-05","open":342.85,"high":352.01,"low":341.54,"close":345.79,"volume":318199},{"date":"2026-10-06","open":347.42,"high":349.79,"low":344.58,"close":344.99,"volume":263871,"rsi_14":81.43,"sma_20":329.24,"sma_60":337.64,"sma_120":325.67},{"date":"2026-10-07","open":340.81,"high":342.17,"low":332.99,"close":334.58,"volume":206529},{"date":"2026-10-08","open":334.3,"high":335.22,"low":329.9,"close":332.12,"volume":196869,"rsi_14":59.5,"sma_20":330.4,"sma_60":337.83,"sma_120":326.43},{"date":"2026-10-09","open":332.76,"high":337.89,"low":330.78,"close":335.38,"volume":130317,"rsi_14":63.51,"sma_20":330.98,"sma_60":337.89,"sma_120":326.78},{"date":"2026-10-12","open":334.6,"high":338.68,"low":333.6,"close":333.81,"volume":175459,"rsi_14":54.14,"sma_20":331.71,"sma_60":337.84,"sma_120":327.11},{"date":"2026-10-13","open":335.36,"high":335.83,"low":329.8,"close":332.85,"volume":236316,"rsi_14":49.3,"sma_20":332.56,"sma_60":337.79,"sma_120":327.47},{"date":"2026-10-14","open":330.41,"high":339.01,"low":329.03,"close":335.0,"volume":347399,"rsi_14":53.25,"sma_20":333.55,"sma_60":337.69,"sma_120":327.81},{"date":"2026-10-15","open":331.61,"high":335.81,"low":327.61,"close":333.83,"volume":210472,"rsi_14":50.36,"sma_20":334.39,"sma_60":337.56,"sma_120":328.15},{"date":"2026-10-16","open":333.48,"high":336.65,"low":328.4,"close":330.48,"volume":278817,"rsi_14":42.23,"sma_20":334.83,"sma_60":337.34,"sma_120":328.42},{"date":"2026-10-19","open":333.34,"high":338.01,"low":330.1,"close":333.82,"volume":245713,"rsi_14":47.78,"sma_20":335.51,"sma_60":337.12,"sma_120":328.69},{"date":"2026-10-20","open":331.65,"high":333.32,"low":327.5,"close":330.8,"volume":205882,"rsi_14":48.58,"sma_20":335.56,"sma_60":336.81,"sma_120":328.98},{"date":"2026-10-21","open":332.47,"high":340.0,"low":332.0,"close":338.89,"volume":187195,"rsi_14":49.76,"sma_20":335.84,"sma_60":336.66,"sma_120":329.25},{"date":"2026-10-22","open":336.81,"high":340.99,"low":313.15,"close":319.4,"volume":325300,"rsi_14":30.77,"sma_20":335.2,"sma_60":336.41,"sma_120":329.39},{"date":"2026-10-23","open":321.15,"high":321.15,"low":312.26,"close":317.0,"volume":325747,"rsi_14":27.0,"sma_20":334.38,"sma_60":336.03,"sma_120":329.5}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q1","per":15.56,"pbr":3.15,"ttm_eps":null,"close":151.5397},{"fiscal_year":2024,"fiscal_quarter":"Q2","per":16.9,"pbr":3.49,"ttm_eps":null,"close":169.6286},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":19.46,"pbr":3.85,"ttm_eps":null,"close":194.4431},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":19.05,"pbr":3.7,"ttm_eps":null,"close":191.3117},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":21.8,"pbr":4.19,"ttm_eps":null,"close":220.448},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":23.17,"pbr":4.46,"ttm_eps":null,"close":236.9152},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":21.37,"pbr":4.12,"ttm_eps":null,"close":223.3263},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":21.97,"pbr":4.28,"ttm_eps":null,"close":230.836},{"fiscal_year":2026,"fiscal_quarter":"Q3","per":24.11,"pbr":4.94,"ttm_eps":null,"close":264.5075}],"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":"Applied Industrial Technologies","phase":"above-fold","symbol_resolved":true}