{"status":"ok","report":{"price_analysis":{"current":248.37,"change_1d":-1.1,"change_7d":3.9,"change_30d":-1.3,"high_30d":256.4819,"low_30d":226.19,"position_in_range":73.0,"support":229.22,"resistance":253.45},"summary":"Grupo Aeroportuario del Sureste SAB de CV ADR(ASR)은 Industrials 섹터 US 시장 종목입니다, 시가총액 68.97억. 현재가 $248.93, 전일 대비 -0.8%, 30일 -1.3%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"시가총액 68.97억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"eps":null,"revenue":null,"net_income":null,"operating_income":null,"roe":null,"roa":null,"profit_margin":null,"operating_margin":null,"gross_margin":null,"gross_profit":null,"total_assets":null,"total_equity":null,"total_debt":null,"debt_ratio":null,"current_ratio":null,"net_debt_to_equity":null,"market_cap":6881090850,"eps_basis":null},"technical":{"analysis":"RSI(14) 59.7로 중립 구간입니다. MACD(0.13)가 시그널선(-2.67)을 상회합니다(골든크로스). SMA20 239, SMA60 252 — 혼조세입니다. 볼린저밴드 225~253 (현재 위치 87%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 60","rsi_14":59.73929236499069,"macd":0.1310276299819293,"macd_signal":-2.66638284018235,"sma_20":238.71600000000004,"sma_60":252.16666666666663,"bb_upper":252.51579478108283,"bb_lower":224.91620521891724,"atr_14":7.046464285714287},"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":"밸류에이션 데이터 부족","metrics":[]},"growth":{"grade":"C","percentile":null,"summary":"성장성 데이터 부족","metrics":[]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[]},"momentum":{"grade":"C","percentile":59,"summary":"RSI 60","metrics":[{"name":"RSI (14)","value":59.7,"unit":"","percentile":60,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-1.3,"unit":"%","percentile":47,"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"}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"C","reason":"RSI 60"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"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":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"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":false},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"AIRPORTS & AIR SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"구조 점검","value":"8개 중 0개 충족"}],"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":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:15.608163+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":true,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":true,"reason":"reporting_currency_unverified_or_mismatch"},"fundamentals_history":[{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.06868787822826672,"dividend_yield":null,"eps":5.0251,"revenue":10969074000.0,"operating_income":3785108000.0,"net_income":2713713000.0,"market_cap":null,"profit_margin":0.24739672646934463,"operating_margin":0.3450708783622027,"roa":0.030788389802269753,"gross_margin":0.4511820232045112,"total_equity":39507888000.0,"total_assets":88140790000.0}],"current_price":248.37,"change_pct":-1.05,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":162.51},{"date":"2016-10-25","close":162.84},{"date":"2016-10-26","close":160.94},{"date":"2016-10-27","close":161.22},{"date":"2016-10-28","close":159.79},{"date":"2016-10-31","close":159.0},{"date":"2016-11-01","close":155.37},{"date":"2016-11-02","close":152.76},{"date":"2016-11-03","close":152.3},{"date":"2016-11-04","close":151.44},{"date":"2016-11-07","close":164.21},{"date":"2016-11-08","close":164.3},{"date":"2016-11-09","close":153.13},{"date":"2016-11-10","close":142.63},{"date":"2016-11-11","close":135.52},{"date":"2016-11-14","close":143.94},{"date":"2016-11-15","close":149.0},{"date":"2016-11-16","close":148.65},{"date":"2016-11-17","close":149.31},{"date":"2016-11-18","close":148.45},{"date":"2016-11-21","close":149.88},{"date":"2016-11-22","close":151.38},{"date":"2016-11-23","close":149.91},{"date":"2016-11-25","close":150.72},{"date":"2016-11-28","close":149.94},{"date":"2016-11-29","close":146.32},{"date":"2016-11-30","close":144.37},{"date":"2016-12-01","close":144.93},{"date":"2016-12-02","close":140.51},{"date":"2016-12-05","close":143.76},{"date":"2016-12-06","close":143.79},{"date":"2016-12-07","close":147.73},{"date":"2016-12-08","close":147.56},{"date":"2016-12-09","close":150.55},{"date":"2016-12-12","close":148.88},{"date":"2016-12-13","close":150.79},{"date":"2016-12-14","close":147.9},{"date":"2016-12-15","close":147.64},{"date":"2016-12-16","close":145.94},{"date":"2016-12-19","close":148.07},{"date":"2016-12-20","close":147.21},{"date":"2016-12-21","close":145.75},{"date":"2016-12-22","close":143.06},{"date":"2016-12-23","close":143.15},{"date":"2016-12-27","close":143.5},{"date":"2016-12-28","close":143.61},{"date":"2016-12-29","close":143.8},{"date":"2016-12-30","close":143.89},{"date":"2017-01-03","close":141.97},{"date":"2017-01-04","close":141.43},{"date":"2017-01-05","close":143.25},{"date":"2017-01-06","close":142.13},{"date":"2017-01-09","close":138.84},{"date":"2017-01-10","close":140.22},{"date":"2017-01-11","close":139.14},{"date":"2017-01-12","close":139.53},{"date":"2017-01-13","close":141.4},{"date":"2017-01-17","close":141.28},{"date":"2017-01-18","close":135.14},{"date":"2017-01-19","close":134.27},{"date":"2017-01-20","close":139.24},{"date":"2017-01-23","close":144.75},{"date":"2017-01-24","close":146.78},{"date":"2017-01-25","close":148.3},{"date":"2017-01-26","close":143.36},{"date":"2017-01-27","close":144.26},{"date":"2017-01-30","close":145.46},{"date":"2017-01-31","close":144.87},{"date":"2017-02-01","close":146.23},{"date":"2017-02-02","close":147.95},{"date":"2017-02-03","close":149.56},{"date":"2017-02-06","close":147.84},{"date":"2017-02-07","close":148.12},{"date":"2017-02-08","close":152.93},{"date":"2017-02-09","close":154.69},{"date":"2017-02-10","close":156.85},{"date":"2017-02-13","close":155.09},{"date":"2017-02-14","close":153.98},{"date":"2017-02-15","close":153.13},{"date":"2017-02-16","close":153.96},{"date":"2017-02-17","close":157.05},{"date":"2017-02-21","close":159.31},{"date":"2017-02-22","close":156.55},{"date":"2017-02-23","close":154.81},{"date":"2017-02-24","close":156.12},{"date":"2017-02-27","close":157.62},{"date":"2017-02-28","close":158.32},{"date":"2017-03-01","close":162.77},{"date":"2017-03-02","close":156.15},{"date":"2017-03-03","close":161.32},{"date":"2017-03-06","close":164.2},{"date":"2017-03-07","close":165.88},{"date":"2017-03-08","close":163.6},{"date":"2017-03-09","close":161.57},{"date":"2017-03-10","close":163.08},{"date":"2017-03-13","close":162.61},{"date":"2017-03-14","close":159.64},{"date":"2017-03-15","close":161.96},{"date":"2017-03-16","close":164.82},{"date":"2017-03-17","close":167.94},{"date":"2017-03-20","close":168.04},{"date":"2017-03-21","close":164.75},{"date":"2017-03-22","close":165.52},{"date":"2017-03-23","close":166.72},{"date":"2017-03-24","close":177.25},{"date":"2017-03-27","close":175.01},{"date":"2017-03-28","close":175.45},{"date":"2017-03-29","close":176.25},{"date":"2017-03-30","close":178.95},{"date":"2017-03-31","close":173.24},{"date":"2017-04-03","close":182.66},{"date":"2017-04-04","close":183.05},{"date":"2017-04-05","close":181.61},{"date":"2017-04-06","close":183.24},{"date":"2017-04-07","close":180.17},{"date":"2017-04-10","close":182.18},{"date":"2017-04-11","close":183.36},{"date":"2017-04-12","close":180.58},{"date":"2017-04-13","close":182.61},{"date":"2017-04-17","close":184.5},{"date":"2017-04-18","close":181.85},{"date":"2017-04-19","close":179.71},{"date":"2017-04-20","close":180.01},{"date":"2017-04-21","close":182.86},{"date":"2017-04-24","close":188.13},{"date":"2017-04-25","close":189.32},{"date":"2017-04-26","close":185.85},{"date":"2017-04-27","close":187.39},{"date":"2017-04-28","close":189.4},{"date":"2017-05-01","close":189.07},{"date":"2017-05-02","close":204.0},{"date":"2017-05-03","close":195.45},{"date":"2017-05-04","close":192.36},{"date":"2017-05-05","close":198.85},{"date":"2017-05-08","close":194.22},{"date":"2017-05-09","close":193.51},{"date":"2017-05-10","close":198.69},{"date":"2017-05-11","close":195.0},{"date":"2017-05-12","close":192.29},{"date":"2017-05-15","close":193.33},{"date":"2017-05-16","close":194.68},{"date":"2017-05-17","close":192.31},{"date":"2017-05-18","close":188.77},{"date":"2017-05-19","close":192.72},{"date":"2017-05-22","close":192.11},{"date":"2017-05-23","close":194.87},{"date":"2017-05-24","close":200.5},{"date":"2017-05-25","close":197.45},{"date":"2017-05-26","close":198.67},{"date":"2017-05-30","close":195.3},{"date":"2017-05-31","close":197.38},{"date":"2017-06-01","close":193.93},{"date":"2017-06-02","close":195.68},{"date":"2017-06-05","close":198.67},{"date":"2017-06-06","close":197.75},{"date":"2017-06-07","close":200.94},{"date":"2017-06-08","close":199.34},{"date":"2017-06-09","close":200.3},{"date":"2017-06-12","close":201.11},{"date":"2017-06-13","close":200.02},{"date":"2017-06-14","close":202.8},{"date":"2017-06-15","close":200.88},{"date":"2017-06-16","close":204.26},{"date":"2017-06-19","close":207.1},{"date":"2017-06-20","close":201.0},{"date":"2017-06-21","close":200.8},{"date":"2017-06-22","close":206.49},{"date":"2017-06-23","close":207.46},{"date":"2017-06-26","close":210.18},{"date":"2017-06-27","close":208.05},{"date":"2017-06-28","close":213.76},{"date":"2017-06-29","close":209.44},{"date":"2017-06-30","close":210.4},{"date":"2017-07-03","close":207.63},{"date":"2017-07-05","close":206.75},{"date":"2017-07-06","close":204.48},{"date":"2017-07-07","close":205.34},{"date":"2017-07-10","close":210.12},{"date":"2017-07-11","close":211.17},{"date":"2017-07-12","close":219.02},{"date":"2017-07-13","close":221.3},{"date":"2017-07-14","close":221.93},{"date":"2017-07-17","close":225.57},{"date":"2017-07-18","close":225.26},{"date":"2017-07-19","close":226.06},{"date":"2017-07-20","close":228.06},{"date":"2017-07-21","close":222.76},{"date":"2017-07-24","close":220.73},{"date":"2017-07-25","close":218.37},{"date":"2017-07-26","close":219.1},{"date":"2017-07-27","close":215.7},{"date":"2017-07-28","close":214.77},{"date":"2017-07-31","close":212.55},{"date":"2017-08-01","close":210.27},{"date":"2017-08-02","close":208.45},{"date":"2017-08-03","close":212.25},{"date":"2017-08-04","close":210.2},{"date":"2017-08-07","close":210.24},{"date":"2017-08-08","close":209.9},{"date":"2017-08-09","close":203.19},{"date":"2017-08-10","close":203.9},{"date":"2017-08-11","close":200.96},{"date":"2017-08-14","close":205.22},{"date":"2017-08-15","close":204.25},{"date":"2017-08-16","close":204.22},{"date":"2017-08-17","close":199.8},{"date":"2017-08-18","close":201.91},{"date":"2017-08-21","close":204.46},{"date":"2017-08-22","close":204.32},{"date":"2017-08-23","close":202.14},{"date":"2017-08-24","close":201.42},{"date":"2017-08-25","close":203.16},{"date":"2017-08-28","close":199.41},{"date":"2017-08-29","close":200.33},{"date":"2017-08-30","close":201.36},{"date":"2017-08-31","close":203.66},{"date":"2017-09-01","close":204.64},{"date":"2017-09-05","close":199.93},{"date":"2017-09-06","close":202.28},{"date":"2017-09-07","close":203.32},{"date":"2017-09-08","close":200.87},{"date":"2017-09-11","close":200.97},{"date":"2017-09-12","close":201.65},{"date":"2017-09-13","close":200.24},{"date":"2017-09-14","close":200.12},{"date":"2017-09-15","close":203.41},{"date":"2017-09-18","close":203.07},{"date":"2017-09-19","close":200.34},{"date":"2017-09-20","close":198.88},{"date":"2017-09-21","close":199.92},{"date":"2017-09-22","close":199.64},{"date":"2017-09-25","close":197.88},{"date":"2017-09-26","close":197.94},{"date":"2017-09-27","close":193.4},{"date":"2017-09-28","close":190.75},{"date":"2017-09-29","close":190.82},{"date":"2017-10-02","close":192.82},{"date":"2017-10-03","close":191.99},{"date":"2017-10-04","close":192.97},{"date":"2017-10-05","close":187.65},{"date":"2017-10-06","close":182.62},{"date":"2017-10-09","close":181.6},{"date":"2017-10-10","close":175.72},{"date":"2017-10-11","close":182.53},{"date":"2017-10-12","close":181.83},{"date":"2017-10-13","close":182.85},{"date":"2017-10-16","close":179.96},{"date":"2017-10-17","close":187.57},{"date":"2017-10-18","close":180.67},{"date":"2017-10-19","close":182.84},{"date":"2017-10-20","close":179.96},{"date":"2017-10-23","close":177.69},{"date":"2017-10-24","close":181.35},{"date":"2017-10-25","close":179.85},{"date":"2017-10-26","close":180.0},{"date":"2017-10-27","close":180.21},{"date":"2017-10-30","close":180.1},{"date":"2017-10-31","close":178.79},{"date":"2017-11-01","close":175.3},{"date":"2017-11-02","close":177.79},{"date":"2017-11-03","close":182.15},{"date":"2017-11-06","close":179.44},{"date":"2017-11-07","close":178.48},{"date":"2017-11-08","close":177.89},{"date":"2017-11-09","close":179.98},{"date":"2017-11-10","close":173.5},{"date":"2017-11-13","close":172.63},{"date":"2017-11-14","close":168.2},{"date":"2017-11-15","close":170.36},{"date":"2017-11-16","close":172.98},{"date":"2017-11-17","close":172.46},{"date":"2017-11-20","close":173.82},{"date":"2017-11-21","close":175.79},{"date":"2017-11-22","close":174.7},{"date":"2017-11-24","close":177.4},{"date":"2017-11-27","close":172.9},{"date":"2017-11-28","close":173.13},{"date":"2017-11-29","close":178.78},{"date":"2017-11-30","close":179.11},{"date":"2017-12-01","close":185.71},{"date":"2017-12-04","close":183.51},{"date":"2017-12-05","close":182.42},{"date":"2017-12-06","close":175.58},{"date":"2017-12-07","close":176.59},{"date":"2017-12-08","close":177.96},{"date":"2017-12-11","close":180.29},{"date":"2017-12-12","close":180.66},{"date":"2017-12-13","close":184.28},{"date":"2017-12-14","close":183.36},{"date":"2017-12-15","close":185.23},{"date":"2017-12-18","close":185.82},{"date":"2017-12-19","close":183.31},{"date":"2017-12-20","close":183.08},{"date":"2017-12-21","close":181.21},{"date":"2017-12-22","close":179.21},{"date":"2017-12-26","close":178.06},{"date":"2017-12-27","close":181.3},{"date":"2017-12-28","close":181.51},{"date":"2017-12-29","close":182.51},{"date":"2018-01-02","close":142.1829},{"date":"2018-01-03","close":143.5365},{"date":"2018-01-04","close":143.17},{"date":"2018-01-05","close":143.5738},{"date":"2018-01-08","close":142.4895},{"date":"2018-01-09","close":142.7811},{"date":"2018-01-10","close":140.62},{"date":"2018-01-11","close":140.9415},{"date":"2018-01-12","close":140.8219},{"date":"2018-01-16","close":146.423},{"date":"2018-01-17","close":151.0072},{"date":"2018-01-18","close":150.2294},{"date":"2018-01-19","close":149.2947},{"date":"2018-01-22","close":146.3034},{"date":"2018-01-23","close":146.5726},{"date":"2018-01-24","close":147.657},{"date":"2018-01-25","close":146.9091},{"date":"2018-01-26","close":145.765},{"date":"2018-01-29","close":145.75},{"date":"2018-01-30","close":145.2116},{"date":"2018-01-31","close":145.234},{"date":"2018-02-01","close":148.8161},{"date":"2018-02-02","close":145.0396},{"date":"2018-02-05","close":136.9407},{"date":"2018-02-06","close":140.8518},{"date":"2018-02-07","close":136.492},{"date":"2018-02-08","close":130.7862},{"date":"2018-02-09","close":132.4014},{"date":"2018-02-12","close":134.5477},{"date":"2018-02-13","close":133.9195},{"date":"2018-02-14","close":136.5892},{"date":"2018-02-15","close":138.4962},{"date":"2018-02-16","close":135.5198},{"date":"2018-02-20","close":137.6586},{"date":"2018-02-21","close":135.6096},{"date":"2018-02-22","close":136.7239},{"date":"2018-02-23","close":138.212},{"date":"2018-02-26","close":137.9951},{"date":"2018-02-27","close":130.315},{"date":"2018-02-28","close":132.5734},{"date":"2018-03-01","close":131.863},{"date":"2018-03-02","close":130.0682},{"date":"2018-03-05","close":133.411},{"date":"2018-03-06","close":132.7679},{"date":"2018-03-07","close":132.6482},{"date":"2018-03-08","close":134.7197},{"date":"2018-03-09","close":135.632},{"date":"2018-03-12","close":135.4002},{"date":"2018-03-13","close":135.3777},{"date":"2018-03-14","close":134.8618},{"date":"2018-03-15","close":132.5884},{"date":"2018-03-16","close":132.2593},{"date":"2018-03-19","close":131.0404},{"date":"2018-03-20","close":128.2062},{"date":"2018-03-21","close":131.2124},{"date":"2018-03-22","close":131.3096},{"date":"2018-03-23","close":125.9777},{"date":"2018-03-26","close":128.4754},{"date":"2018-03-27","close":126.0001},{"date":"2018-03-28","close":124.9382},{"date":"2018-03-29","close":127.5556},{"date":"2018-04-02","close":125.0877},{"date":"2018-04-03","close":126.2394},{"date":"2018-04-04","close":128.1015},{"date":"2018-04-05","close":128.0042},{"date":"2018-04-06","close":126.9498},{"date":"2018-04-09","close":126.2469},{"date":"2018-04-10","close":127.4658},{"date":"2018-04-11","close":128.2361},{"date":"2018-04-12","close":129.3279},{"date":"2018-04-13","close":132.1248},{"date":"2018-04-16","close":133.3213},{"date":"2018-04-17","close":135.288},{"date":"2018-04-18","close":135.3479},{"date":"2018-04-19","close":132.8127},{"date":"2018-04-20","close":132.2444},{"date":"2018-04-23","close":132.1996},{"date":"2018-04-24","close":131.8032},{"date":"2018-04-25","close":132.4164},{"date":"2018-04-26","close":132.0574},{"date":"2018-04-27","close":133.8896},{"date":"2018-04-30","close":134.4579},{"date":"2018-05-01","close":132.551},{"date":"2018-05-02","close":130.8983},{"date":"2018-05-03","close":128.7222},{"date":"2018-05-04","close":125.5066},{"date":"2018-05-07","close":123.7267},{"date":"2018-05-08","close":127.1218},{"date":"2018-05-09","close":125.2448},{"date":"2018-05-10","close":129.2905},{"date":"2018-05-11","close":127.3013},{"date":"2018-05-14","close":126.8975},{"date":"2018-05-15","close":127.5481},{"date":"2018-05-16","close":128.7446},{"date":"2018-05-17","close":125.8655},{"date":"2018-05-18","close":123.6819},{"date":"2018-05-21","close":124.0408},{"date":"2018-05-22","close":123.3902},{"date":"2018-05-23","close":124.2203},{"date":"2018-05-24","close":122.6648},{"date":"2018-05-25","close":122.8817},{"date":"2018-05-29","close":118.0433},{"date":"2018-05-30","close":120.6158},{"date":"2018-05-31","close":119.4791},{"date":"2018-06-01","close":119.5539},{"date":"2018-06-04","close":119.7633},{"date":"2018-06-05","close":115.8447},{"date":"2018-06-06","close":115.9569},{"date":"2018-06-07","close":115.2764},{"date":"2018-06-08","close":117.0936},{"date":"2018-06-11","close":117.0263},{"date":"2018-06-12","close":117.4525},{"date":"2018-06-13","close":117.4525},{"date":"2018-06-14","close":117.5305},{"date":"2018-06-15","close":118.5627},{"date":"2018-06-18","close":119.7249},{"date":"2018-06-19","close":119.6637},{"date":"2018-06-20","close":121.0781},{"date":"2018-06-21","close":121.1699},{"date":"2018-06-22","close":121.988},{"date":"2018-06-25","close":120.1836},{"date":"2018-06-26","close":120.046},{"date":"2018-06-27","close":118.2186},{"date":"2018-06-28","close":121.3458},{"date":"2018-06-29","close":121.6898},{"date":"2018-07-02","close":119.182},{"date":"2018-07-03","close":122.7984},{"date":"2018-07-05","close":125.0463},{"date":"2018-07-06","close":128.5939},{"date":"2018-07-09","close":125.3521},{"date":"2018-07-10","close":126.0632},{"date":"2018-07-11","close":124.5417},{"date":"2018-07-12","close":124.4499},{"date":"2018-07-13","close":126.4837},{"date":"2018-07-16","close":129.3891},{"date":"2018-07-17","close":133.686},{"date":"2018-07-18","close":131.1017},{"date":"2018-07-19","close":129.3279},{"date":"2018-07-20","close":132.0574},{"date":"2018-07-23","close":135.4445},{"date":"2018-07-24","close":139.1756},{"date":"2018-07-25","close":138.9157},{"date":"2018-07-26","close":140.873},{"date":"2018-07-27","close":141.1635},{"date":"2018-07-30","close":139.3362},{"date":"2018-07-31","close":136.622},{"date":"2018-08-01","close":138.8851},{"date":"2018-08-02","close":137.723},{"date":"2018-08-03","close":139.4585},{"date":"2018-08-06","close":141.5458},{"date":"2018-08-07","close":143.1056},{"date":"2018-08-08","close":141.7752},{"date":"2018-08-09","close":141.1559},{"date":"2018-08-10","close":137.3177},{"date":"2018-08-13","close":137.9447},{"date":"2018-08-14","close":144.0689},{"date":"2018-08-15","close":137.8912},{"date":"2018-08-16","close":136.4385},{"date":"2018-08-17","close":132.1569},{"date":"2018-08-20","close":134.3894},{"date":"2018-08-21","close":136.0944},{"date":"2018-08-22","close":141.0871},{"date":"2018-08-23","close":139.6879},{"date":"2018-08-24","close":141.2859},{"date":"2018-08-27","close":143.4649},{"date":"2018-08-28","close":142.7768},{"date":"2018-08-29","close":144.5047},{"date":"2018-08-30","close":143.3884},{"date":"2018-08-31","close":143.4267},{"date":"2018-09-04","close":140.2996},{"date":"2018-09-05","close":138.541},{"date":"2018-09-06","close":143.6025},{"date":"2018-09-07","close":143.5414},{"date":"2018-09-10","close":143.052},{"date":"2018-09-11","close":145.7051},{"date":"2018-09-12","close":153.9243},{"date":"2018-09-13","close":159.3452},{"date":"2018-09-14","close":155.247},{"date":"2018-09-17","close":154.2378},{"date":"2018-09-18","close":157.2196},{"date":"2018-09-19","close":156.2257},{"date":"2018-09-20","close":156.6462},{"date":"2018-09-21","close":155.8893},{"date":"2018-09-24","close":152.9839},{"date":"2018-09-25","close":153.565},{"date":"2018-09-26","close":155.4305},{"date":"2018-09-27","close":157.3649},{"date":"2018-09-28","close":156.8373},{"date":"2018-10-01","close":157.3649},{"date":"2018-10-02","close":155.7287},{"date":"2018-10-03","close":154.0314},{"date":"2018-10-04","close":148.8858},{"date":"2018-10-05","close":151.1107},{"date":"2018-10-08","close":150.155},{"date":"2018-10-09","close":150.9348},{"date":"2018-10-10","close":146.0492},{"date":"2018-10-11","close":142.7309},{"date":"2018-10-12","close":144.1989},{"date":"2018-10-15","close":145.0017},{"date":"2018-10-16","close":147.5325},{"date":"2018-10-17","close":145.2158},{"date":"2018-10-18","close":139.5732},{"date":"2018-10-19","close":144.3442},{"date":"2018-10-22","close":140.9342},{"date":"2018-10-23","close":135.8574},{"date":"2018-10-24","close":126.6366},{"date":"2018-10-25","close":129.9319},{"date":"2018-10-26","close":131.4305},{"date":"2018-10-29","close":123.9912},{"date":"2018-10-30","close":121.8657},{"date":"2018-10-31","close":126.1702},{"date":"2018-11-01","close":134.7411},{"date":"2018-11-02","close":130.9718},{"date":"2018-11-05","close":138.6099},{"date":"2018-11-06","close":136.6067},{"date":"2018-11-07","close":132.3557},{"date":"2018-11-08","close":121.6057},{"date":"2018-11-09","close":117.003},{"date":"2018-11-12","close":114.1587},{"date":"2018-11-13","close":111.2533},{"date":"2018-11-14","close":107.8434},{"date":"2018-11-15","close":110.4276},{"date":"2018-11-16","close":111.6509},{"date":"2018-11-19","close":112.232},{"date":"2018-11-20","close":107.2087},{"date":"2018-11-21","close":106.3371},{"date":"2018-11-23","close":104.6551},{"date":"2018-11-26","close":99.823},{"date":"2018-11-27","close":100.0829},{"date":"2018-11-28","close":103.7299},{"date":"2018-11-29","close":104.1963},{"date":"2018-11-30","close":102.4149},{"date":"2018-12-03","close":103.5005},{"date":"2018-12-04","close":104.0358},{"date":"2018-12-06","close":106.1613},{"date":"2018-12-07","close":107.0635},{"date":"2018-12-10","close":108.6691},{"date":"2018-12-11","close":108.2409},{"date":"2018-12-12","close":113.226},{"date":"2018-12-13","close":111.5286},{"date":"2018-12-14","close":110.8558},{"date":"2018-12-17","close":112.4767},{"date":"2018-12-18","close":114.4493},{"date":"2018-12-19","close":114.8774},{"date":"2018-12-20","close":116.3225},{"date":"2018-12-21","close":116.2919},{"date":"2018-12-24","close":115.2368},{"date":"2018-12-26","close":117.0718},{"date":"2018-12-27","close":117.8899},{"date":"2018-12-28","close":118.0504},{"date":"2018-12-31","close":115.145},{"date":"2019-01-02","close":119.5872},{"date":"2019-01-03","close":117.5534},{"date":"2019-01-04","close":122.1868},{"date":"2019-01-07","close":125.3827},{"date":"2019-01-08","close":128.0434},{"date":"2019-01-09","close":129.7867},{"date":"2019-01-10","close":132.2715},{"date":"2019-01-11","close":131.9122},{"date":"2019-01-14","close":130.6124},{"date":"2019-01-15","close":134.0912},{"date":"2019-01-16","close":135.3375},{"date":"2019-01-17","close":135.498},{"date":"2019-01-18","close":135.3069},{"date":"2019-01-22","close":134.7793},{"date":"2019-01-23","close":136.989},{"date":"2019-01-24","close":137.593},{"date":"2019-01-25","close":138.1511},{"date":"2019-01-28","close":137.4477},{"date":"2019-01-29","close":137.4554},{"date":"2019-01-30","close":137.333},{"date":"2019-01-31","close":139.1145},{"date":"2019-02-01","close":133.0514},{"date":"2019-02-04","close":134.4888},{"date":"2019-02-05","close":137.0883},{"date":"2019-02-06","close":134.1677},{"date":"2019-02-07","close":129.9013},{"date":"2019-02-08","close":127.7452},{"date":"2019-02-11","close":127.0648},{"date":"2019-02-12","close":127.8064},{"date":"2019-02-13","close":123.3566},{"date":"2019-02-14","close":123.9836},{"date":"2019-02-15","close":124.7175},{"date":"2019-02-19","close":124.1059},{"date":"2019-02-20","close":126.5602},{"date":"2019-02-21","close":125.7344},{"date":"2019-02-22","close":127.0877},{"date":"2019-02-25","close":127.1718},{"date":"2019-02-26","close":130.8953},{"date":"2019-02-27","close":133.0361},{"date":"2019-02-28","close":129.4273},{"date":"2019-03-01","close":127.0801},{"date":"2019-03-04","close":125.9943},{"date":"2019-03-05","close":125.5509},{"date":"2019-03-06","close":125.1533},{"date":"2019-03-07","close":120.153},{"date":"2019-03-08","close":122.225},{"date":"2019-03-11","close":123.0049},{"date":"2019-03-12","close":120.6271},{"date":"2019-03-13","close":119.6713},{"date":"2019-03-14","close":120.0536},{"date":"2019-03-15","close":122.4467},{"date":"2019-03-18","close":124.6258},{"date":"2019-03-19","close":124.9698},{"date":"2019-03-20","close":125.9179},{"date":"2019-03-21","close":123.9759},{"date":"2019-03-22","close":117.5993},{"date":"2019-03-25","close":119.7401},{"date":"2019-03-26","close":118.8532},{"date":"2019-03-27","close":118.2721},{"date":"2019-03-28","close":119.4954},{"date":"2019-03-29","close":123.6777},{"date":"2019-04-01","close":122.6073},{"date":"2019-04-02","close":122.5308},{"date":"2019-04-03","close":123.4865},{"date":"2019-04-04","close":124.4193},{"date":"2019-04-05","close":126.5602},{"date":"2019-04-08","close":125.2451},{"date":"2019-04-09","close":127.3171},{"date":"2019-04-10","close":124.5875},{"date":"2019-04-11","close":124.4729},{"date":"2019-04-12","close":123.1502},{"date":"2019-04-15","close":122.6914},{"date":"2019-04-16","close":123.7006},{"date":"2019-04-17","close":125.5509},{"date":"2019-04-18","close":124.901},{"date":"2019-04-22","close":124.0065},{"date":"2019-04-23","close":124.297},{"date":"2019-04-24","close":124.4652},{"date":"2019-04-25","close":125.8644},{"date":"2019-04-26","close":125.1533},{"date":"2019-04-29","close":121.1775},{"date":"2019-04-30","close":125.8109},{"date":"2019-05-01","close":123.8153},{"date":"2019-05-02","close":124.1364},{"date":"2019-05-03","close":125.6274},{"date":"2019-05-06","close":124.7404},{"date":"2019-05-07","close":125.4744},{"date":"2019-05-08","close":125.2451},{"date":"2019-05-09","close":124.7634},{"date":"2019-05-10","close":125.4821},{"date":"2019-05-13","close":123.6242},{"date":"2019-05-14","close":124.6258},{"date":"2019-05-15","close":123.0431},{"date":"2019-05-16","close":121.1928},{"date":"2019-05-17","close":122.7679},{"date":"2019-05-20","close":122.5232},{"date":"2019-05-21","close":122.3626},{"date":"2019-05-22","close":122.8749},{"date":"2019-05-23","close":123.7924},{"date":"2019-05-24","close":124.0141},{"date":"2019-05-28","close":122.852},{"date":"2019-05-29","close":123.433},{"date":"2019-05-30","close":122.3168},{"date":"2019-05-31","close":121.2464},{"date":"2019-06-03","close":118.708},{"date":"2019-06-04","close":123.3951},{"date":"2019-06-05","close":126.4576},{"date":"2019-06-06","close":126.3468},{"date":"2019-06-07","close":127.7159},{"date":"2019-06-10","close":132.5036},{"date":"2019-06-11","close":134.5769},{"date":"2019-06-12","close":134.1654},{"date":"2019-06-13","close":135.1467},{"date":"2019-06-14","close":133.5165},{"date":"2019-06-17","close":131.9417},{"date":"2019-06-18","close":132.9388},{"date":"2019-06-19","close":133.0496},{"date":"2019-06-20","close":135.479},{"date":"2019-06-21","close":133.5402},{"date":"2019-06-24","close":135.1388},{"date":"2019-06-25","close":134.2524},{"date":"2019-06-26","close":133.6827},{"date":"2019-06-27","close":134.1812},{"date":"2019-06-28","close":128.2857},{"date":"2019-07-01","close":128.618},{"date":"2019-07-02","close":128.531},{"date":"2019-07-03","close":129.2907},{"date":"2019-07-05","close":129.5993},{"date":"2019-07-08","close":130.3511},{"date":"2019-07-09","close":128.9821},{"date":"2019-07-10","close":128.7051},{"date":"2019-07-11","close":128.6022},{"date":"2019-07-12","close":128.2619},{"date":"2019-07-15","close":130.7468},{"date":"2019-07-16","close":130.905},{"date":"2019-07-17","close":129.9475},{"date":"2019-07-18","close":128.6893},{"date":"2019-07-19","close":128.4044},{"date":"2019-07-22","close":126.0224},{"date":"2019-07-23","close":123.0865},{"date":"2019-07-24","close":122.9994},{"date":"2019-07-25","close":124.1627},{"date":"2019-07-26","close":121.8362},{"date":"2019-07-29","close":124.8354},{"date":"2019-07-30","close":125.0332},{"date":"2019-07-31","close":120.388},{"date":"2019-08-01","close":119.6046},{"date":"2019-08-02","close":117.2384},{"date":"2019-08-05","close":114.8485},{"date":"2019-08-06","close":115.173},{"date":"2019-08-07","close":115.2205},{"date":"2019-08-08","close":115.9802},{"date":"2019-08-09","close":116.091},{"date":"2019-08-12","close":112.981},{"date":"2019-08-13","close":113.3529},{"date":"2019-08-14","close":110.5752},{"date":"2019-08-15","close":110.1163},{"date":"2019-08-16","close":112.0788},{"date":"2019-08-19","close":110.7652},{"date":"2019-08-20","close":111.9364},{"date":"2019-08-21","close":112.609},{"date":"2019-08-22","close":111.517},{"date":"2019-08-23","close":109.7997},{"date":"2019-08-26","close":111.3033},{"date":"2019-08-27","close":110.9314},{"date":"2019-08-28","close":110.4961},{"date":"2019-08-29","close":114.1838},{"date":"2019-08-30","close":116.637},{"date":"2019-09-03","close":113.8831},{"date":"2019-09-04","close":115.4341},{"date":"2019-09-05","close":118.1327},{"date":"2019-09-06","close":120.1902},{"date":"2019-09-09","close":118.5125},{"date":"2019-09-10","close":119.929},{"date":"2019-09-11","close":120.2377},{"date":"2019-09-12","close":120.7362},{"date":"2019-09-13","close":121.7016},{"date":"2019-09-16","close":121.7016},{"date":"2019-09-17","close":124.3922},{"date":"2019-09-18","close":124.9066},{"date":"2019-09-19","close":122.4218},{"date":"2019-09-20","close":125.0886},{"date":"2019-09-23","close":125.0332},{"date":"2019-09-24","close":121.8045},{"date":"2019-09-25","close":120.7758},{"date":"2019-09-26","close":119.1772},{"date":"2019-09-27","close":118.6312},{"date":"2019-09-30","close":120.6808},{"date":"2019-10-01","close":121.6146},{"date":"2019-10-02","close":119.4226},{"date":"2019-10-03","close":121.5434},{"date":"2019-10-04","close":123.2922},{"date":"2019-10-07","close":121.9232},{"date":"2019-10-08","close":122.7858},{"date":"2019-10-09","close":121.6304},{"date":"2019-10-10","close":123.4901},{"date":"2019-10-11","close":124.5663},{"date":"2019-10-14","close":124.2735},{"date":"2019-10-15","close":123.7433},{"date":"2019-10-16","close":125.5238},{"date":"2019-10-17","close":125.8167},{"date":"2019-10-18","close":125.9433},{"date":"2019-10-21","close":125.8483},{"date":"2019-10-22","close":124.6534},{"date":"2019-10-23","close":125.9433},{"date":"2019-10-24","close":129.1086},{"date":"2019-10-25","close":130.4856},{"date":"2019-10-28","close":133.2079},{"date":"2019-10-29","close":131.8546},{"date":"2019-10-30","close":131.7834},{"date":"2019-10-31","close":129.5835},{"date":"2019-11-01","close":129.7892},{"date":"2019-11-04","close":129.3698},{"date":"2019-11-05","close":129.3382},{"date":"2019-11-06","close":134.3474},{"date":"2019-11-07","close":136.0172},{"date":"2019-11-08","close":133.3503},{"date":"2019-11-11","close":134.6719},{"date":"2019-11-12","close":134.4661},{"date":"2019-11-13","close":135.3682},{"date":"2019-11-14","close":134.6877},{"date":"2019-11-15","close":135.9934},{"date":"2019-11-18","close":136.0488},{"date":"2019-11-19","close":138.225},{"date":"2019-11-20","close":138.684},{"date":"2019-11-21","close":137.9955},{"date":"2019-11-22","close":138.1142},{"date":"2019-11-25","close":138.3437},{"date":"2019-11-26","close":136.2625},{"date":"2019-11-27","close":138.1934},{"date":"2019-11-29","close":135.6848},{"date":"2019-12-02","close":132.2108},{"date":"2019-12-03","close":133.7302},{"date":"2019-12-04","close":133.6827},{"date":"2019-12-05","close":132.9467},{"date":"2019-12-06","close":134.197},{"date":"2019-12-09","close":134.9884},{"date":"2019-12-10","close":138.5415},{"date":"2019-12-11","close":141.5645},{"date":"2019-12-12","close":143.0443},{"date":"2019-12-13","close":150.6571},{"date":"2019-12-16","close":150.483},{"date":"2019-12-17","close":145.8457},{"date":"2019-12-18","close":148.6471},{"date":"2019-12-19","close":147.7133},{"date":"2019-12-20","close":147.4759},{"date":"2019-12-23","close":147.2622},{"date":"2019-12-24","close":147.3493},{"date":"2019-12-26","close":149.7233},{"date":"2019-12-27","close":149.5809},{"date":"2019-12-30","close":147.7054},{"date":"2019-12-31","close":148.291},{"date":"2020-01-02","close":151.6621},{"date":"2020-01-03","close":151.219},{"date":"2020-01-06","close":149.0823},{"date":"2020-01-07","close":150.1665},{"date":"2020-01-08","close":153.1894},{"date":"2020-01-09","close":154.147},{"date":"2020-01-10","close":156.4498},{"date":"2020-01-13","close":158.539},{"date":"2020-01-14","close":158.6972},{"date":"2020-01-15","close":165.2575},{"date":"2020-01-16","close":161.6094},{"date":"2020-01-17","close":162.5432},{"date":"2020-01-21","close":161.19},{"date":"2020-01-22","close":161.1266},{"date":"2020-01-23","close":159.7339},{"date":"2020-01-24","close":158.2936},{"date":"2020-01-27","close":152.9916},{"date":"2020-01-28","close":156.7109},{"date":"2020-01-29","close":156.8851},{"date":"2020-01-30","close":155.2628},{"date":"2020-01-31","close":152.5643},{"date":"2020-02-03","close":155.0333},{"date":"2020-02-04","close":155.7534},{"date":"2020-02-05","close":158.721},{"date":"2020-02-06","close":157.3678},{"date":"2020-02-07","close":155.0254},{"date":"2020-02-10","close":155.8642},{"date":"2020-02-11","close":161.4432},{"date":"2020-02-12","close":159.4886},{"date":"2020-02-13","close":155.9433},{"date":"2020-02-14","close":157.6052},{"date":"2020-02-18","close":154.9066},{"date":"2020-02-19","close":157.708},{"date":"2020-02-20","close":155.3102},{"date":"2020-02-21","close":156.7505},{"date":"2020-02-24","close":147.3334},{"date":"2020-02-25","close":136.674},{"date":"2020-02-26","close":138.866},{"date":"2020-02-27","close":130.7705},{"date":"2020-02-28","close":132.1554},{"date":"2020-03-02","close":129.0137},{"date":"2020-03-03","close":129.9792},{"date":"2020-03-04","close":133.0733},{"date":"2020-03-05","close":123.9016},{"date":"2020-03-06","close":122.4059},{"date":"2020-03-09","close":115.0147},{"date":"2020-03-10","close":118.9636},{"date":"2020-03-11","close":113.0364},{"date":"2020-03-12","close":104.5768},{"date":"2020-03-13","close":106.761},{"date":"2020-03-16","close":91.4563},{"date":"2020-03-17","close":89.929},{"date":"2020-03-18","close":78.7947},{"date":"2020-03-19","close":70.6992},{"date":"2020-03-20","close":67.2331},{"date":"2020-03-23","close":66.4575},{"date":"2020-03-24","close":75.7796},{"date":"2020-03-25","close":79.9105},{"date":"2020-03-26","close":81.8888},{"date":"2020-03-27","close":77.6393},{"date":"2020-03-30","close":76.0487},{"date":"2020-03-31","close":74.4976},{"date":"2020-04-01","close":70.6833},{"date":"2020-04-02","close":70.7625},{"date":"2020-04-03","close":65.9511},{"date":"2020-04-06","close":69.7416},{"date":"2020-04-07","close":70.7704},{"date":"2020-04-08","close":72.2185},{"date":"2020-04-09","close":74.7746},{"date":"2020-04-13","close":74.7034},{"date":"2020-04-14","close":75.9696},{"date":"2020-04-15","close":74.5768},{"date":"2020-04-16","close":75.6134},{"date":"2020-04-17","close":80.3299},{"date":"2020-04-20","close":78.0429},{"date":"2020-04-21","close":75.1782},{"date":"2020-04-22","close":76.9587},{"date":"2020-04-23","close":76.3415},{"date":"2020-04-24","close":74.7825},{"date":"2020-04-27","close":76.8638},{"date":"2020-04-28","close":77.9479},{"date":"2020-04-29","close":79.6335},{"date":"2020-04-30","close":78.9055},{"date":"2020-05-01","close":75.2653},{"date":"2020-05-04","close":84.2075},{"date":"2020-05-05","close":86.5657},{"date":"2020-05-06","close":86.7873},{"date":"2020-05-07","close":82.419},{"date":"2020-05-08","close":83.8672},{"date":"2020-05-11","close":80.2903},{"date":"2020-05-12","close":79.2853},{"date":"2020-05-13","close":78.2724},{"date":"2020-05-14","close":79.5464},{"date":"2020-05-15","close":76.6264},{"date":"2020-05-18","close":83.0917},{"date":"2020-05-19","close":76.6422},{"date":"2020-05-20","close":79.1349},{"date":"2020-05-21","close":77.8371},{"date":"2020-05-22","close":78.9292},{"date":"2020-05-26","close":82.5536},{"date":"2020-05-27","close":82.514},{"date":"2020-05-28","close":83.3845},{"date":"2020-05-29","close":82.0392},{"date":"2020-06-01","close":88.552},{"date":"2020-06-02","close":95.0648},{"date":"2020-06-03","close":100.4143},{"date":"2020-06-04","close":102.369},{"date":"2020-06-05","close":106.389},{"date":"2020-06-08","close":110.6544},{"date":"2020-06-09","close":106.6739},{"date":"2020-06-10","close":99.6388},{"date":"2020-06-11","close":92.3267},{"date":"2020-06-12","close":96.7029},{"date":"2020-06-15","close":95.7295},{"date":"2020-06-16","close":96.8374},{"date":"2020-06-17","close":94.6454},{"date":"2020-06-18","close":92.7382},{"date":"2020-06-19","close":92.3426},{"date":"2020-06-22","close":90.0793},{"date":"2020-06-23","close":93.1497},{"date":"2020-06-24","close":90.2851},{"date":"2020-06-25","close":89.5966},{"date":"2020-06-26","close":87.6182},{"date":"2020-06-29","close":89.4146},{"date":"2020-06-30","close":88.8606},{"date":"2020-07-01","close":91.3929},{"date":"2020-07-02","close":91.6699},{"date":"2020-07-06","close":90.1664},{"date":"2020-07-07","close":88.2275},{"date":"2020-07-08","close":87.2542},{"date":"2020-07-09","close":83.5428},{"date":"2020-07-10","close":83.7485},{"date":"2020-07-13","close":81.604},{"date":"2020-07-14","close":80.8759},{"date":"2020-07-15","close":81.873},{"date":"2020-07-16","close":80.9234},{"date":"2020-07-17","close":78.7551},{"date":"2020-07-20","close":78.4148},{"date":"2020-07-21","close":79.7205},{"date":"2020-07-22","close":82.055},{"date":"2020-07-23","close":81.7068},{"date":"2020-07-24","close":78.217},{"date":"2020-07-27","close":79.2695},{"date":"2020-07-28","close":77.3069},{"date":"2020-07-29","close":78.0983},{"date":"2020-07-30","close":77.5918},{"date":"2020-07-31","close":79.0004},{"date":"2020-08-03","close":76.9904},{"date":"2020-08-04","close":77.3386},{"date":"2020-08-05","close":78.945},{"date":"2020-08-06","close":82.1896},{"date":"2020-08-07","close":81.0184},{"date":"2020-08-10","close":84.4212},{"date":"2020-08-11","close":88.4333},{"date":"2020-08-12","close":85.7585},{"date":"2020-08-13","close":87.6736},{"date":"2020-08-14","close":91.7253},{"date":"2020-08-17","close":92.4692},{"date":"2020-08-18","close":92.1131},{"date":"2020-08-19","close":88.8923},{"date":"2020-08-20","close":88.8132},{"date":"2020-08-21","close":86.5895},{"date":"2020-08-24","close":89.2326},{"date":"2020-08-25","close":91.0368},{"date":"2020-08-26","close":87.8002},{"date":"2020-08-27","close":89.5016},{"date":"2020-08-28","close":93.4426},{"date":"2020-08-31","close":89.7865},{"date":"2020-09-01","close":91.8678},{"date":"2020-09-02","close":88.9398},{"date":"2020-09-03","close":87.452},{"date":"2020-09-04","close":89.0268},{"date":"2020-09-08","close":89.5254},{"date":"2020-09-09","close":88.7261},{"date":"2020-09-10","close":88.8606},{"date":"2020-09-11","close":86.819},{"date":"2020-09-14","close":91.9706},{"date":"2020-09-15","close":91.0368},{"date":"2020-09-16","close":92.3821},{"date":"2020-09-17","close":91.844},{"date":"2020-09-18","close":89.8023},{"date":"2020-09-21","close":86.7161},{"date":"2020-09-22","close":83.0996},{"date":"2020-09-23","close":83.8039},{"date":"2020-09-24","close":87.8319},{"date":"2020-09-25","close":87.5233},{"date":"2020-09-28","close":90.6016},{"date":"2020-09-29","close":90.5541},{"date":"2020-09-30","close":91.8203},{"date":"2020-10-01","close":87.6973},{"date":"2020-10-02","close":88.8844},{"date":"2020-10-05","close":90.9894},{"date":"2020-10-06","close":89.5649},{"date":"2020-10-07","close":91.0368},{"date":"2020-10-08","close":91.567},{"date":"2020-10-09","close":92.6354},{"date":"2020-10-12","close":94.1389},{"date":"2020-10-13","close":90.6016},{"date":"2020-10-14","close":89.4146},{"date":"2020-10-15","close":89.3117},{"date":"2020-10-16","close":89.7469},{"date":"2020-10-19","close":88.8686},{"date":"2020-10-20","close":92.667},{"date":"2020-10-21","close":95.4209},{"date":"2020-10-22","close":95.8957},{"date":"2020-10-23","close":97.8029},{"date":"2020-10-26","close":96.3547},{"date":"2020-10-27","close":95.6108},{"date":"2020-10-28","close":92.1685},{"date":"2020-10-29","close":89.557},{"date":"2020-10-30","close":91.2822},{"date":"2020-11-02","close":90.7045},{"date":"2020-11-03","close":94.0598},{"date":"2020-11-04","close":96.7108},{"date":"2020-11-05","close":101.0949},{"date":"2020-11-06","close":101.5618},{"date":"2020-11-09","close":118.5125},{"date":"2020-11-10","close":119.7153},{"date":"2020-11-11","close":119.0823},{"date":"2020-11-12","close":118.0614},{"date":"2020-11-13","close":120.293},{"date":"2020-11-16","close":122.6592},{"date":"2020-11-17","close":122.9915},{"date":"2020-11-18","close":121.2822},{"date":"2020-11-19","close":124.0045},{"date":"2020-11-20","close":122.3268},{"date":"2020-11-23","close":123.2369},{"date":"2020-11-24","close":123.6484},{"date":"2020-11-25","close":121.1319},{"date":"2020-11-27","close":120.8945},{"date":"2020-11-30","close":118.3067},{"date":"2020-12-01","close":122.5009},{"date":"2020-12-02","close":122.5009},{"date":"2020-12-03","close":122.2952},{"date":"2020-12-04","close":121.1714},{"date":"2020-12-07","close":120.6887},{"date":"2020-12-08","close":121.3772},{"date":"2020-12-09","close":123.8304},{"date":"2020-12-10","close":125.049},{"date":"2020-12-11","close":124.5821},{"date":"2020-12-14","close":125.0332},{"date":"2020-12-15","close":126.7821},{"date":"2020-12-16","close":128.2778},{"date":"2020-12-17","close":132.369},{"date":"2020-12-18","close":131.9417},{"date":"2020-12-21","close":126.6238},{"date":"2020-12-22","close":126.4339},{"date":"2020-12-23","close":127.3756},{"date":"2020-12-24","close":126.8533},{"date":"2020-12-28","close":126.3864},{"date":"2020-12-29","close":130.3827},{"date":"2020-12-30","close":129.3065},{"date":"2020-12-31","close":130.5172},{"date":"2021-01-04","close":130.0978},{"date":"2021-01-05","close":132.0762},{"date":"2021-01-06","close":141.5487},{"date":"2021-01-07","close":136.761},{"date":"2021-01-08","close":137.4653},{"date":"2021-01-11","close":136.1042},{"date":"2021-01-12","close":133.2712},{"date":"2021-01-13","close":132.5906},{"date":"2021-01-14","close":133.4294},{"date":"2021-01-15","close":129.6626},{"date":"2021-01-19","close":131.2137},{"date":"2021-01-20","close":128.8475},{"date":"2021-01-21","close":128.349},{"date":"2021-01-22","close":127.3519},{"date":"2021-01-25","close":126.5526},{"date":"2021-01-26","close":130.0583},{"date":"2021-01-27","close":128.7446},{"date":"2021-01-28","close":128.0166},{"date":"2021-01-29","close":124.0124},{"date":"2021-02-01","close":130.8417},{"date":"2021-02-02","close":132.1791},{"date":"2021-02-03","close":130.4698},{"date":"2021-02-04","close":130.6518},{"date":"2021-02-05","close":135.3366},{"date":"2021-02-08","close":137.9718},{"date":"2021-02-09","close":136.4682},{"date":"2021-02-10","close":136.0172},{"date":"2021-02-11","close":134.205},{"date":"2021-02-12","close":134.7747},{"date":"2021-02-16","close":136.7452},{"date":"2021-02-17","close":141.7861},{"date":"2021-02-18","close":137.4653},{"date":"2021-02-19","close":137.0143},{"date":"2021-02-22","close":134.4028},{"date":"2021-02-23","close":142.0156},{"date":"2021-02-24","close":146.9061},{"date":"2021-02-25","close":146.5579},{"date":"2021-02-26","close":147.3097},{"date":"2021-03-01","close":146.4471},{"date":"2021-03-02","close":147.9824},{"date":"2021-03-03","close":145.0544},{"date":"2021-03-04","close":138.5415},{"date":"2021-03-05","close":135.5582},{"date":"2021-03-08","close":131.2928},{"date":"2021-03-09","close":132.274},{"date":"2021-03-10","close":133.6035},{"date":"2021-03-11","close":135.756},{"date":"2021-03-12","close":139.6811},{"date":"2021-03-15","close":142.2926},{"date":"2021-03-16","close":143.9623},{"date":"2021-03-17","close":148.3701},{"date":"2021-03-18","close":151.2269},{"date":"2021-03-19","close":141.2954},{"date":"2021-03-22","close":141.8415},{"date":"2021-03-23","close":135.7323},{"date":"2021-03-24","close":134.8855},{"date":"2021-03-25","close":131.7913},{"date":"2021-03-26","close":134.4819},{"date":"2021-03-29","close":136.2387},{"date":"2021-03-30","close":137.4732},{"date":"2021-03-31","close":140.694},{"date":"2021-04-01","close":143.1788},{"date":"2021-04-05","close":144.1522},{"date":"2021-04-06","close":145.1493},{"date":"2021-04-07","close":146.3759},{"date":"2021-04-08","close":149.0902},{"date":"2021-04-09","close":145.8378},{"date":"2021-04-12","close":139.8077},{"date":"2021-04-13","close":143.9306},{"date":"2021-04-14","close":143.717},{"date":"2021-04-15","close":142.4825},{"date":"2021-04-16","close":142.6962},{"date":"2021-04-19","close":140.1322},{"date":"2021-04-20","close":137.5049},{"date":"2021-04-21","close":140.8681},{"date":"2021-04-22","close":141.248},{"date":"2021-04-23","close":141.3825},{"date":"2021-04-26","close":137.5286},{"date":"2021-04-27","close":137.1805},{"date":"2021-04-28","close":137.1013},{"date":"2021-04-29","close":135.0675},{"date":"2021-04-30","close":134.6086},{"date":"2021-05-03","close":137.2437},{"date":"2021-05-04","close":138.597},{"date":"2021-05-05","close":139.7127},{"date":"2021-05-06","close":141.2559},{"date":"2021-05-07","close":143.1393},{"date":"2021-05-10","close":146.8665},{"date":"2021-05-11","close":145.086},{"date":"2021-05-12","close":141.8731},{"date":"2021-05-13","close":142.53},{"date":"2021-05-14","close":148.3306},{"date":"2021-05-17","close":147.5313},{"date":"2021-05-18","close":145.814},{"date":"2021-05-19","close":145.3234},{"date":"2021-05-20","close":146.7241},{"date":"2021-05-21","close":146.6291},{"date":"2021-05-24","close":147.4996},{"date":"2021-05-25","close":140.7652},{"date":"2021-05-26","close":142.8148},{"date":"2021-05-27","close":138.866},{"date":"2021-05-28","close":139.7761},{"date":"2021-06-01","close":143.3925},{"date":"2021-06-02","close":142.6803},{"date":"2021-06-03","close":137.9876},{"date":"2021-06-04","close":138.5178},{"date":"2021-06-07","close":139.507},{"date":"2021-06-08","close":138.9293},{"date":"2021-06-09","close":144.3105},{"date":"2021-06-10","close":147.8241},{"date":"2021-06-11","close":151.8125},{"date":"2021-06-14","close":149.5651},{"date":"2021-06-15","close":150.6888},{"date":"2021-06-16","close":147.4363},{"date":"2021-06-17","close":145.7666},{"date":"2021-06-18","close":143.7803},{"date":"2021-06-21","close":146.5104},{"date":"2021-06-22","close":140.8206},{"date":"2021-06-23","close":144.5004},{"date":"2021-06-24","close":149.4543},{"date":"2021-06-25","close":150.6492},{"date":"2021-06-28","close":147.3097},{"date":"2021-06-29","close":145.6241},{"date":"2021-06-30","close":146.3205},{"date":"2021-07-01","close":146.5183},{"date":"2021-07-02","close":148.6154},{"date":"2021-07-06","close":146.1702},{"date":"2021-07-07","close":149.8578},{"date":"2021-07-08","close":148.101},{"date":"2021-07-09","close":149.3435},{"date":"2021-07-12","close":147.3888},{"date":"2021-07-13","close":142.9652},{"date":"2021-07-14","close":144.6745},{"date":"2021-07-15","close":143.1947},{"date":"2021-07-16","close":144.4292},{"date":"2021-07-19","close":138.8027},{"date":"2021-07-20","close":140.0689},{"date":"2021-07-21","close":141.3825},{"date":"2021-07-22","close":141.3271},{"date":"2021-07-23","close":142.3638},{"date":"2021-07-26","close":143.076},{"date":"2021-07-27","close":140.2113},{"date":"2021-07-28","close":143.6141},{"date":"2021-07-29","close":144.6587},{"date":"2021-07-30","close":143.4083},{"date":"2021-08-02","close":143.804},{"date":"2021-08-03","close":143.0127},{"date":"2021-08-04","close":140.789},{"date":"2021-08-05","close":141.6041},{"date":"2021-08-06","close":140.8206},{"date":"2021-08-09","close":138.6682},{"date":"2021-08-10","close":140.7178},{"date":"2021-08-11","close":139.9581},{"date":"2021-08-12","close":138.7077},{"date":"2021-08-13","close":139.412},{"date":"2021-08-16","close":138.6998},{"date":"2021-08-17","close":135.4553},{"date":"2021-08-18","close":135.7402},{"date":"2021-08-19","close":134.8776},{"date":"2021-08-20","close":132.8913},{"date":"2021-08-23","close":135.8035},{"date":"2021-08-24","close":140.3142},{"date":"2021-08-25","close":140.0055},{"date":"2021-08-26","close":138.9214},{"date":"2021-08-27","close":141.2717},{"date":"2021-08-30","close":141.9206},{"date":"2021-08-31","close":141.4775},{"date":"2021-09-01","close":144.3975},{"date":"2021-09-02","close":144.7616},{"date":"2021-09-03","close":145.1731},{"date":"2021-09-07","close":149.2564},{"date":"2021-09-08","close":147.4205},{"date":"2021-09-09","close":144.4846},{"date":"2021-09-10","close":145.3867},{"date":"2021-09-13","close":143.163},{"date":"2021-09-14","close":143.2184},{"date":"2021-09-15","close":143.3134},{"date":"2021-09-16","close":142.8386},{"date":"2021-09-17","close":146.5263},{"date":"2021-09-20","close":139.8868},{"date":"2021-09-21","close":141.7703},{"date":"2021-09-22","close":143.8515},{"date":"2021-09-23","close":147.7924},{"date":"2021-09-24","close":150.2298},{"date":"2021-09-27","close":151.5355},{"date":"2021-09-28","close":148.2039},{"date":"2021-09-29","close":147.894},{"date":"2021-09-30","close":151.3086},{"date":"2021-10-01","close":153.1211},{"date":"2021-10-04","close":151.7698},{"date":"2021-10-05","close":154.4238},{"date":"2021-10-06","close":154.707},{"date":"2021-10-07","close":153.0725},{"date":"2021-10-08","close":155.8964},{"date":"2021-10-11","close":156.4628},{"date":"2021-10-12","close":155.7669},{"date":"2021-10-13","close":154.1244},{"date":"2021-10-14","close":157.3205},{"date":"2021-10-15","close":159.7398},{"date":"2021-10-18","close":160.7431},{"date":"2021-10-19","close":161.9245},{"date":"2021-10-20","close":163.8502},{"date":"2021-10-21","close":164.8778},{"date":"2021-10-22","close":162.0863},{"date":"2021-10-25","close":159.9664},{"date":"2021-10-26","close":157.7574},{"date":"2021-10-27","close":158.8174},{"date":"2021-10-28","close":161.0506},{"date":"2021-10-29","close":163.1624},{"date":"2021-11-01","close":161.6979},{"date":"2021-11-02","close":159.3433},{"date":"2021-11-03","close":166.31},{"date":"2021-11-04","close":165.4118},{"date":"2021-11-05","close":168.7778},{"date":"2021-11-08","close":168.4785},{"date":"2021-11-09","close":169.9673},{"date":"2021-11-10","close":167.0706},{"date":"2021-11-11","close":167.3053},{"date":"2021-11-12","close":167.103},{"date":"2021-11-15","close":165.4685},{"date":"2021-11-16","close":160.5894},{"date":"2021-11-17","close":161.2124},{"date":"2021-11-18","close":157.8464},{"date":"2021-11-19","close":159.5537},{"date":"2021-11-22","close":158.8659},{"date":"2021-11-23","close":157.4014},{"date":"2021-11-24","close":156.301},{"date":"2021-11-26","close":147.0606},{"date":"2021-11-29","close":146.3324},{"date":"2021-11-30","close":147.8698},{"date":"2021-12-01","close":152.9188},{"date":"2021-12-02","close":156.8431},{"date":"2021-12-03","close":158.1862},{"date":"2021-12-06","close":159.6508},{"date":"2021-12-07","close":161.0263},{"date":"2021-12-08","close":161.617},{"date":"2021-12-09","close":161.1962},{"date":"2021-12-10","close":160.0958},{"date":"2021-12-13","close":156.4709},{"date":"2021-12-14","close":154.8931},{"date":"2021-12-15","close":156.8026},{"date":"2021-12-16","close":156.6327},{"date":"2021-12-17","close":159.0682},{"date":"2021-12-20","close":155.3866},{"date":"2021-12-21","close":157.7736},{"date":"2021-12-22","close":160.0392},{"date":"2021-12-23","close":161.2934},{"date":"2021-12-27","close":164.5784},{"date":"2021-12-28","close":164.4328},{"date":"2021-12-29","close":163.5751},{"date":"2021-12-30","close":165.9297},{"date":"2021-12-31","close":166.8117},{"date":"2022-01-03","close":166.4718},{"date":"2022-01-04","close":166.1967},{"date":"2022-01-05","close":167.815},{"date":"2022-01-06","close":171.8283},{"date":"2022-01-07","close":171.5613},{"date":"2022-01-10","close":172.3219},{"date":"2022-01-11","close":168.1305},{"date":"2022-01-12","close":169.3119},{"date":"2022-01-13","close":170.3961},{"date":"2022-01-14","close":174.5551},{"date":"2022-01-18","close":167.9687},{"date":"2022-01-19","close":160.9211},{"date":"2022-01-20","close":160.9454},{"date":"2022-01-21","close":159.8369},{"date":"2022-01-24","close":156.6813},{"date":"2022-01-25","close":157.3609},{"date":"2022-01-26","close":157.5632},{"date":"2022-01-27","close":156.3738},{"date":"2022-01-28","close":159.8531},{"date":"2022-01-31","close":164.3842},{"date":"2022-02-01","close":166.0996},{"date":"2022-02-02","close":167.4671},{"date":"2022-02-03","close":167.0059},{"date":"2022-02-04","close":165.7112},{"date":"2022-02-07","close":167.2001},{"date":"2022-02-08","close":172.9125},{"date":"2022-02-09","close":177.8645},{"date":"2022-02-10","close":178.9082},{"date":"2022-02-11","close":176.5132},{"date":"2022-02-14","close":176.4808},{"date":"2022-02-15","close":179.1591},{"date":"2022-02-16","close":181.0363},{"date":"2022-02-17","close":179.685},{"date":"2022-02-18","close":178.0263},{"date":"2022-02-22","close":177.4842},{"date":"2022-02-23","close":170.8897},{"date":"2022-02-24","close":168.0415},{"date":"2022-02-25","close":172.2814},{"date":"2022-02-28","close":174.725},{"date":"2022-03-01","close":168.7617},{"date":"2022-03-02","close":174.1829},{"date":"2022-03-03","close":170.9464},{"date":"2022-03-04","close":164.2305},{"date":"2022-03-07","close":150.8231},{"date":"2022-03-08","close":149.1725},{"date":"2022-03-09","close":156.3171},{"date":"2022-03-10","close":154.1082},{"date":"2022-03-11","close":154.3833},{"date":"2022-03-14","close":155.7589},{"date":"2022-03-15","close":157.717},{"date":"2022-03-16","close":160.4357},{"date":"2022-03-17","close":161.9487},{"date":"2022-03-18","close":168.8183},{"date":"2022-03-21","close":168.1144},{"date":"2022-03-22","close":172.3461},{"date":"2022-03-23","close":171.092},{"date":"2022-03-24","close":174.013},{"date":"2022-03-25","close":175.6879},{"date":"2022-03-28","close":176.6427},{"date":"2022-03-29","close":175.9306},{"date":"2022-03-30","close":175.3885},{"date":"2022-03-31","close":179.3047},{"date":"2022-04-01","close":183.7631},{"date":"2022-04-04","close":179.4989},{"date":"2022-04-05","close":175.5099},{"date":"2022-04-06","close":168.6322},{"date":"2022-04-07","close":167.1677},{"date":"2022-04-08","close":163.9554},{"date":"2022-04-11","close":164.7969},{"date":"2022-04-12","close":166.6498},{"date":"2022-04-13","close":169.0934},{"date":"2022-04-14","close":167.6694},{"date":"2022-04-18","close":167.7907},{"date":"2022-04-19","close":168.3571},{"date":"2022-04-20","close":167.2243},{"date":"2022-04-21","close":165.8245},{"date":"2022-04-22","close":165.8002},{"date":"2022-04-25","close":164.6917},{"date":"2022-04-26","close":169.142},{"date":"2022-04-27","close":173.0339},{"date":"2022-04-28","close":178.8192},{"date":"2022-04-29","close":176.5698},{"date":"2022-05-02","close":174.7655},{"date":"2022-05-03","close":171.5775},{"date":"2022-05-04","close":175.2024},{"date":"2022-05-05","close":169.9187},{"date":"2022-05-06","close":168.2681},{"date":"2022-05-09","close":164.6513},{"date":"2022-05-10","close":164.894},{"date":"2022-05-11","close":164.7969},{"date":"2022-05-12","close":167.815},{"date":"2022-05-13","close":169.8459},{"date":"2022-05-16","close":175.1781},{"date":"2022-05-17","close":181.8697},{"date":"2022-05-18","close":173.0986},{"date":"2022-05-19","close":174.9435},{"date":"2022-05-20","close":173.3576},{"date":"2022-05-23","close":173.9725},{"date":"2022-05-24","close":171.6422},{"date":"2022-05-25","close":173.3738},{"date":"2022-05-26","close":176.7559},{"date":"2022-05-27","close":181.2377},{"date":"2022-05-31","close":181.9915},{"date":"2022-06-01","close":182.3265},{"date":"2022-06-02","close":185.0904},{"date":"2022-06-03","close":183.2981},{"date":"2022-06-06","close":181.0786},{"date":"2022-06-07","close":180.9111},{"date":"2022-06-08","close":179.437},{"date":"2022-06-09","close":178.7837},{"date":"2022-06-10","close":173.1386},{"date":"2022-06-13","close":170.2825},{"date":"2022-06-14","close":171.6896},{"date":"2022-06-15","close":177.0332},{"date":"2022-06-16","close":169.5622},{"date":"2022-06-17","close":170.9442},{"date":"2022-06-21","close":172.3764},{"date":"2022-06-22","close":170.0648},{"date":"2022-06-23","close":172.5607},{"date":"2022-06-24","close":177.5525},{"date":"2022-06-27","close":175.8774},{"date":"2022-06-28","close":173.1888},{"date":"2022-06-29","close":171.5556},{"date":"2022-06-30","close":164.4867},{"date":"2022-07-01","close":165.6927},{"date":"2022-07-05","close":160.9773},{"date":"2022-07-06","close":162.9372},{"date":"2022-07-07","close":161.4631},{"date":"2022-07-08","close":161.9908},{"date":"2022-07-11","close":158.2888},{"date":"2022-07-12","close":154.3104},{"date":"2022-07-13","close":155.1647},{"date":"2022-07-14","close":154.9721},{"date":"2022-07-15","close":156.5969},{"date":"2022-07-18","close":158.5317},{"date":"2022-07-19","close":159.4781},{"date":"2022-07-20","close":157.3842},{"date":"2022-07-21","close":156.2368},{"date":"2022-07-22","close":156.2033},{"date":"2022-07-25","close":156.7225},{"date":"2022-07-26","close":155.0307},{"date":"2022-07-27","close":156.0609},{"date":"2022-07-28","close":158.1632},{"date":"2022-07-29","close":157.3005},{"date":"2022-08-01","close":159.1347},{"date":"2022-08-02","close":159.5535},{"date":"2022-08-03","close":162.175},{"date":"2022-08-04","close":165.2237},{"date":"2022-08-05","close":167.0915},{"date":"2022-08-08","close":171.2624},{"date":"2022-08-09","close":171.4467},{"date":"2022-08-10","close":174.4703},{"date":"2022-08-11","close":179.0936},{"date":"2022-08-12","close":180.1572},{"date":"2022-08-15","close":184.2361},{"date":"2022-08-16","close":185.4841},{"date":"2022-08-17","close":187.1508},{"date":"2022-08-18","close":186.397},{"date":"2022-08-19","close":183.3986},{"date":"2022-08-22","close":179.9981},{"date":"2022-08-23","close":182.3265},{"date":"2022-08-24","close":181.3214},{"date":"2022-08-25","close":184.9564},{"date":"2022-08-26","close":186.3802},{"date":"2022-08-29","close":182.1674},{"date":"2022-08-30","close":178.5073},{"date":"2022-08-31","close":177.1169},{"date":"2022-09-01","close":176.539},{"date":"2022-09-02","close":179.4956},{"date":"2022-09-06","close":177.0081},{"date":"2022-09-07","close":179.7133},{"date":"2022-09-08","close":180.7435},{"date":"2022-09-09","close":184.2696},{"date":"2022-09-12","close":186.9917},{"date":"2022-09-13","close":182.427},{"date":"2022-09-14","close":182.6783},{"date":"2022-09-15","close":181.2293},{"date":"2022-09-16","close":180.3834},{"date":"2022-09-19","close":181.9245},{"date":"2022-09-20","close":181.0534},{"date":"2022-09-21","close":178.3314},{"date":"2022-09-22","close":176.1119},{"date":"2022-09-23","close":168.6912},{"date":"2022-09-26","close":161.9154},{"date":"2022-09-27","close":167.6442},{"date":"2022-09-28","close":169.4115},{"date":"2022-09-29","close":166.9072},{"date":"2022-09-30","close":164.3024},{"date":"2022-10-03","close":170.7767},{"date":"2022-10-04","close":174.6797},{"date":"2022-10-05","close":173.0548},{"date":"2022-10-06","close":175.0063},{"date":"2022-10-07","close":174.5205},{"date":"2022-10-10","close":173.7667},{"date":"2022-10-11","close":171.5724},{"date":"2022-10-12","close":172.9376},{"date":"2022-10-13","close":177.519},{"date":"2022-10-14","close":177.5525},{"date":"2022-10-17","close":182.0752},{"date":"2022-10-18","close":183.0803},{"date":"2022-10-19","close":180.2912},{"date":"2022-10-20","close":180.8357},{"date":"2022-10-21","close":184.613},{"date":"2022-10-24","close":190.1744},{"date":"2022-10-25","close":185.1072},{"date":"2022-10-26","close":186.6566},{"date":"2022-10-27","close":187.6533},{"date":"2022-10-28","close":189.5294},{"date":"2022-10-31","close":195.5012},{"date":"2022-11-01","close":196.0456},{"date":"2022-11-02","close":191.7155},{"date":"2022-11-03","close":187.1173},{"date":"2022-11-04","close":191.7238},{"date":"2022-11-07","close":189.2028},{"date":"2022-11-08","close":192.6954},{"date":"2022-11-09","close":192.3771},{"date":"2022-11-10","close":199.1194},{"date":"2022-11-11","close":202.2518},{"date":"2022-11-14","close":204.0945},{"date":"2022-11-15","close":206.0041},{"date":"2022-11-16","close":205.3927},{"date":"2022-11-17","close":201.8163},{"date":"2022-11-18","close":202.2854},{"date":"2022-11-21","close":201.2887},{"date":"2022-11-22","close":197.3773},{"date":"2022-11-23","close":202.2686},{"date":"2022-11-25","close":201.3473},{"date":"2022-11-28","close":200.6605},{"date":"2022-11-29","close":199.0105},{"date":"2022-11-30","close":207.118},{"date":"2022-12-01","close":207.964},{"date":"2022-12-02","close":206.0208},{"date":"2022-12-05","close":201.8414},{"date":"2022-12-06","close":209.5721},{"date":"2022-12-07","close":209.103},{"date":"2022-12-08","close":210.0746},{"date":"2022-12-09","close":205.6607},{"date":"2022-12-12","close":207.1683},{"date":"2022-12-13","close":210.3342},{"date":"2022-12-14","close":206.6155},{"date":"2022-12-15","close":199.8062},{"date":"2022-12-16","close":197.6286},{"date":"2022-12-19","close":199.8983},{"date":"2022-12-20","close":200.6689},{"date":"2022-12-21","close":206.5401},{"date":"2022-12-22","close":207.7211},{"date":"2022-12-23","close":212.0261},{"date":"2022-12-27","close":209.7898},{"date":"2022-12-28","close":204.0275},{"date":"2022-12-29","close":202.9638},{"date":"2022-12-30","close":195.1411},{"date":"2023-01-03","close":204.3122},{"date":"2023-01-04","close":204.6138},{"date":"2023-01-05","close":209.4715},{"date":"2023-01-06","close":215.0329},{"date":"2023-01-09","close":217.0514},{"date":"2023-01-10","close":218.0564},{"date":"2023-01-11","close":220.2257},{"date":"2023-01-12","close":224.4637},{"date":"2023-01-13","close":226.8591},{"date":"2023-01-17","close":228.6431},{"date":"2023-01-18","close":229.7319},{"date":"2023-01-19","close":232.3786},{"date":"2023-01-20","close":239.2716},{"date":"2023-01-23","close":241.8345},{"date":"2023-01-24","close":245.9134},{"date":"2023-01-25","close":241.3403},{"date":"2023-01-26","close":242.5297},{"date":"2023-01-27","close":235.8627},{"date":"2023-01-30","close":228.9446},{"date":"2023-01-31","close":227.8139},{"date":"2023-02-01","close":231.5913},{"date":"2023-02-02","close":229.2377},{"date":"2023-02-03","close":228.4002},{"date":"2023-02-06","close":225.2259},{"date":"2023-02-07","close":224.7066},{"date":"2023-02-08","close":223.3414},{"date":"2023-02-09","close":224.8992},{"date":"2023-02-10","close":224.8071},{"date":"2023-02-13","close":232.8392},{"date":"2023-02-14","close":229.5393},{"date":"2023-02-15","close":231.1641},{"date":"2023-02-16","close":232.5628},{"date":"2023-02-17","close":235.2514},{"date":"2023-02-21","close":233.8359},{"date":"2023-02-22","close":234.196},{"date":"2023-02-23","close":235.578},{"date":"2023-02-24","close":235.5026},{"date":"2023-02-27","close":236.3569},{"date":"2023-02-28","close":239.6904},{"date":"2023-03-01","close":243.5598},{"date":"2023-03-02","close":244.1378},{"date":"2023-03-03","close":252.195},{"date":"2023-03-06","close":252.7226},{"date":"2023-03-07","close":250.4194},{"date":"2023-03-08","close":253.6691},{"date":"2023-03-09","close":252.0694},{"date":"2023-03-10","close":246.3154},{"date":"2023-03-13","close":240.2348},{"date":"2023-03-14","close":247.4377},{"date":"2023-03-15","close":240.5363},{"date":"2023-03-16","close":244.1378},{"date":"2023-03-17","close":236.315},{"date":"2023-03-20","close":237.8896},{"date":"2023-03-21","close":238.6183},{"date":"2023-03-22","close":241.2315},{"date":"2023-03-23","close":242.4543},{"date":"2023-03-24","close":246.5332},{"date":"2023-03-27","close":252.1197},{"date":"2023-03-28","close":256.9188},{"date":"2023-03-29","close":262.0865},{"date":"2023-03-30","close":260.4449},{"date":"2023-03-31","close":256.6843},{"date":"2023-04-03","close":256.3493},{"date":"2023-04-04","close":259.1802},{"date":"2023-04-05","close":252.2285},{"date":"2023-04-06","close":253.0409},{"date":"2023-04-10","close":259.9005},{"date":"2023-04-11","close":257.7229},{"date":"2023-04-12","close":254.6155},{"date":"2023-04-13","close":255.0929},{"date":"2023-04-14","close":254.4229},{"date":"2023-04-17","close":254.5066},{"date":"2023-04-18","close":248.4846},{"date":"2023-04-19","close":251.2653},{"date":"2023-04-20","close":247.5801},{"date":"2023-04-21","close":236.9767},{"date":"2023-04-24","close":238.0404},{"date":"2023-04-25","close":234.196},{"date":"2023-04-26","close":228.8609},{"date":"2023-04-27","close":237.3201},{"date":"2023-04-28","close":239.8076},{"date":"2023-05-01","close":238.1744},{"date":"2023-05-02","close":241.2566},{"date":"2023-05-03","close":238.7523},{"date":"2023-05-04","close":232.5293},{"date":"2023-05-05","close":236.2815},{"date":"2023-05-08","close":235.2598},{"date":"2023-05-09","close":239.5229},{"date":"2023-05-10","close":242.9233},{"date":"2023-05-11","close":238.7691},{"date":"2023-05-12","close":239.9165},{"date":"2023-05-15","close":243.8865},{"date":"2023-05-16","close":244.6403},{"date":"2023-05-17","close":245.4779},{"date":"2023-05-18","close":243.7106},{"date":"2023-05-19","close":238.4424},{"date":"2023-05-22","close":236.4574},{"date":"2023-05-23","close":233.1993},{"date":"2023-05-24","close":236.8009},{"date":"2023-05-25","close":234.2631},{"date":"2023-05-26","close":242.2668},{"date":"2023-05-30","close":239.3006},{"date":"2023-05-31","close":239.6511},{"date":"2023-06-01","close":239.3946},{"date":"2023-06-02","close":240.3947},{"date":"2023-06-05","close":237.5823},{"date":"2023-06-06","close":246.1306},{"date":"2023-06-07","close":244.9082},{"date":"2023-06-08","close":242.6344},{"date":"2023-06-09","close":244.4894},{"date":"2023-06-12","close":247.4813},{"date":"2023-06-13","close":251.422},{"date":"2023-06-14","close":254.0293},{"date":"2023-06-15","close":256.2689},{"date":"2023-06-16","close":254.0378},{"date":"2023-06-20","close":246.5922},{"date":"2023-06-21","close":243.7969},{"date":"2023-06-22","close":241.412},{"date":"2023-06-23","close":238.061},{"date":"2023-06-26","close":239.0698},{"date":"2023-06-27","close":240.9845},{"date":"2023-06-28","close":239.3091},{"date":"2023-06-29","close":236.5052},{"date":"2023-06-30","close":237.3772},{"date":"2023-07-03","close":244.4808},{"date":"2023-07-05","close":241.8822},{"date":"2023-07-06","close":238.7107},{"date":"2023-07-07","close":243.1559},{"date":"2023-07-10","close":243.5918},{"date":"2023-07-11","close":242.3437},{"date":"2023-07-12","close":242.8053},{"date":"2023-07-13","close":249.4217},{"date":"2023-07-14","close":245.2331},{"date":"2023-07-17","close":245.8913},{"date":"2023-07-18","close":249.2849},{"date":"2023-07-19","close":242.7797},{"date":"2023-07-20","close":237.796},{"date":"2023-07-21","close":236.1889},{"date":"2023-07-24","close":230.0427},{"date":"2023-07-25","close":221.9219},{"date":"2023-07-26","close":232.026},{"date":"2023-07-27","close":239.8904},{"date":"2023-07-28","close":244.1902},{"date":"2023-07-31","close":241.9077},{"date":"2023-08-01","close":236.377},{"date":"2023-08-02","close":232.8038},{"date":"2023-08-03","close":230.4274},{"date":"2023-08-04","close":233.633},{"date":"2023-08-07","close":235.5222},{"date":"2023-08-08","close":234.958},{"date":"2023-08-09","close":234.3596},{"date":"2023-08-10","close":235.0521},{"date":"2023-08-11","close":235.0435},{"date":"2023-08-14","close":232.3251},{"date":"2023-08-15","close":235.0435},{"date":"2023-08-16","close":234.9238},{"date":"2023-08-17","close":228.0596},{"date":"2023-08-18","close":229.9829},{"date":"2023-08-21","close":228.4357},{"date":"2023-08-22","close":228.0168},{"date":"2023-08-23","close":231.8806},{"date":"2023-08-24","close":230.889},{"date":"2023-08-25","close":235.0606},{"date":"2023-08-28","close":233.6074},{"date":"2023-08-29","close":238.1038},{"date":"2023-08-30","close":246.2076},{"date":"2023-08-31","close":232.7526},{"date":"2023-09-01","close":230.4958},{"date":"2023-09-05","close":227.0252},{"date":"2023-09-06","close":219.6822},{"date":"2023-09-07","close":216.9211},{"date":"2023-09-08","close":216.1775},{"date":"2023-09-11","close":217.8016},{"date":"2023-09-12","close":218.836},{"date":"2023-09-13","close":218.836},{"date":"2023-09-14","close":222.6228},{"date":"2023-09-15","close":221.0158},{"date":"2023-09-18","close":218.135},{"date":"2023-09-19","close":218.571},{"date":"2023-09-20","close":219.3318},{"date":"2023-09-21","close":219.8532},{"date":"2023-09-22","close":218.6906},{"date":"2023-09-25","close":216.3826},{"date":"2023-09-26","close":214.2797},{"date":"2023-09-27","close":213.8865},{"date":"2023-09-28","close":219.5113},{"date":"2023-09-29","close":210.0398},{"date":"2023-10-02","close":209.108},{"date":"2023-10-03","close":203.0131},{"date":"2023-10-04","close":207.2103},{"date":"2023-10-05","close":169.6235},{"date":"2023-10-06","close":179.6507},{"date":"2023-10-09","close":176.5733},{"date":"2023-10-10","close":189.4641},{"date":"2023-10-11","close":189.3615},{"date":"2023-10-12","close":185.4464},{"date":"2023-10-13","close":183.7538},{"date":"2023-10-16","close":185.0019},{"date":"2023-10-17","close":185.8311},{"date":"2023-10-18","close":182.1724},{"date":"2023-10-19","close":179.1121},{"date":"2023-10-20","close":179.0523},{"date":"2023-10-23","close":181.6253},{"date":"2023-10-24","close":175.5817},{"date":"2023-10-25","close":179.4284},{"date":"2023-10-26","close":179.7789},{"date":"2023-10-27","close":178.6676},{"date":"2023-10-30","close":185.3267},{"date":"2023-10-31","close":184.8224},{"date":"2023-11-01","close":189.5239},{"date":"2023-11-02","close":191.4815},{"date":"2023-11-03","close":194.4392},{"date":"2023-11-06","close":199.457},{"date":"2023-11-07","close":196.6446},{"date":"2023-11-08","close":192.9518},{"date":"2023-11-09","close":183.0871},{"date":"2023-11-10","close":186.4722},{"date":"2023-11-13","close":187.3612},{"date":"2023-11-14","close":191.1994},{"date":"2023-11-15","close":192.4987},{"date":"2023-11-16","close":194.2597},{"date":"2023-11-17","close":197.1319},{"date":"2023-11-20","close":196.6104},{"date":"2023-11-21","close":196.2856},{"date":"2023-11-22","close":201.4573},{"date":"2023-11-24","close":202.3121},{"date":"2023-11-27","close":202.3393},{"date":"2023-11-28","close":201.0078},{"date":"2023-11-29","close":198.5113},{"date":"2023-11-30","close":206.2549},{"date":"2023-12-01","close":206.3424},{"date":"2023-12-04","close":202.9963},{"date":"2023-12-05","close":204.9234},{"date":"2023-12-06","close":210.1266},{"date":"2023-12-07","close":206.3074},{"date":"2023-12-08","close":203.1364},{"date":"2023-12-11","close":202.4357},{"date":"2023-12-12","close":202.5495},{"date":"2023-12-13","close":201.2093},{"date":"2023-12-14","close":253.6446},{"date":"2023-12-15","close":258.3047},{"date":"2023-12-18","close":260.2757},{"date":"2023-12-19","close":261.4932},{"date":"2023-12-20","close":256.8594},{"date":"2023-12-21","close":261.5458},{"date":"2023-12-22","close":260.3808},{"date":"2023-12-26","close":262.5882},{"date":"2023-12-27","close":258.6989},{"date":"2023-12-28","close":255.8257},{"date":"2023-12-29","close":257.7704},{"date":"2024-01-02","close":250.4123},{"date":"2024-01-03","close":246.6281},{"date":"2024-01-04","close":245.5594},{"date":"2024-01-05","close":250.8853},{"date":"2024-01-08","close":250.7276},{"date":"2024-01-09","close":245.9974},{"date":"2024-01-10","close":247.3814},{"date":"2024-01-11","close":248.4677},{"date":"2024-01-12","close":245.7784},{"date":"2024-01-16","close":236.5721},{"date":"2024-01-17","close":239.2174},{"date":"2024-01-18","close":239.1649},{"date":"2024-01-19","close":244.5346},{"date":"2024-01-22","close":237.3078},{"date":"2024-01-23","close":239.4977},{"date":"2024-01-24","close":241.1796},{"date":"2024-01-25","close":249.2209},{"date":"2024-01-26","close":255.9221},{"date":"2024-01-29","close":257.7354},{"date":"2024-01-30","close":256.8419},{"date":"2024-01-31","close":256.0798},{"date":"2024-02-01","close":261.1692},{"date":"2024-02-02","close":265.6629},{"date":"2024-02-05","close":266.5739},{"date":"2024-02-06","close":274.0721},{"date":"2024-02-07","close":277.1029},{"date":"2024-02-08","close":274.1772},{"date":"2024-02-09","close":268.8426},{"date":"2024-02-12","close":262.1327},{"date":"2024-02-13","close":258.3661},{"date":"2024-02-14","close":260.9852},{"date":"2024-02-15","close":263.1926},{"date":"2024-02-16","close":266.1359},{"date":"2024-02-20","close":263.0349},{"date":"2024-02-21","close":259.6975},{"date":"2024-02-22","close":263.2277},{"date":"2024-02-23","close":260.1968},{"date":"2024-02-26","close":261.6597},{"date":"2024-02-27","close":252.7949},{"date":"2024-02-28","close":245.9011},{"date":"2024-02-29","close":257.858},{"date":"2024-03-01","close":252.8737},{"date":"2024-03-04","close":251.516},{"date":"2024-03-05","close":254.0388},{"date":"2024-03-06","close":257.5602},{"date":"2024-03-07","close":254.7221},{"date":"2024-03-08","close":257.6302},{"date":"2024-03-11","close":257.6302},{"date":"2024-03-12","close":260.0654},{"date":"2024-03-13","close":265.7242},{"date":"2024-03-14","close":270.0252},{"date":"2024-03-15","close":267.406},{"date":"2024-03-18","close":265.3212},{"date":"2024-03-19","close":263.5342},{"date":"2024-03-20","close":268.0455},{"date":"2024-03-21","close":266.7665},{"date":"2024-03-22","close":271.4179},{"date":"2024-03-25","close":271.3917},{"date":"2024-03-26","close":275.9379},{"date":"2024-03-27","close":277.6811},{"date":"2024-03-28","close":279.1527},{"date":"2024-04-01","close":278.4344},{"date":"2024-04-02","close":282.3938},{"date":"2024-04-03","close":283.1997},{"date":"2024-04-04","close":288.9285},{"date":"2024-04-05","close":290.2424},{"date":"2024-04-08","close":289.419},{"date":"2024-04-09","close":286.2393},{"date":"2024-04-10","close":283.0945},{"date":"2024-04-11","close":282.6653},{"date":"2024-04-12","close":277.6899},{"date":"2024-04-15","close":273.8969},{"date":"2024-04-16","close":270.1128},{"date":"2024-04-17","close":266.0658},{"date":"2024-04-18","close":269.0441},{"date":"2024-04-19","close":269.9814},{"date":"2024-04-22","close":276.1569},{"date":"2024-04-23","close":296.4092},{"date":"2024-04-24","close":297.9948},{"date":"2024-04-25","close":304.582},{"date":"2024-04-26","close":310.3984},{"date":"2024-04-29","close":312.597},{"date":"2024-04-30","close":301.7702},{"date":"2024-05-01","close":302.068},{"date":"2024-05-02","close":295.0252},{"date":"2024-05-03","close":298.3889},{"date":"2024-05-06","close":301.5599},{"date":"2024-05-07","close":294.85},{"date":"2024-05-08","close":300.8942},{"date":"2024-05-09","close":304.0914},{"date":"2024-05-10","close":305.3441},{"date":"2024-05-13","close":307.5252},{"date":"2024-05-14","close":307.8494},{"date":"2024-05-15","close":304.4769},{"date":"2024-05-16","close":310.3896},{"date":"2024-05-17","close":309.5049},{"date":"2024-05-20","close":310.8627},{"date":"2024-05-21","close":303.0316},{"date":"2024-05-22","close":306.1237},{"date":"2024-05-23","close":303.7586},{"date":"2024-05-24","close":300.8487},{"date":"2024-05-28","close":289.2089},{"date":"2024-05-29","close":295.4126},{"date":"2024-05-30","close":299.6615},{"date":"2024-05-31","close":299.5544},{"date":"2024-06-03","close":269.3124},{"date":"2024-06-04","close":276.3552},{"date":"2024-06-05","close":291.4405},{"date":"2024-06-06","close":290.0391},{"date":"2024-06-07","close":274.5967},{"date":"2024-06-10","close":277.828},{"date":"2024-06-11","close":273.6862},{"date":"2024-06-12","close":270.0176},{"date":"2024-06-13","close":272.2045},{"date":"2024-06-14","close":272.9186},{"date":"2024-06-17","close":272.3116},{"date":"2024-06-18","close":278.8545},{"date":"2024-06-20","close":278.7652},{"date":"2024-06-21","close":281.336},{"date":"2024-06-24","close":285.2099},{"date":"2024-06-25","close":278.6476},{"date":"2024-06-26","close":271.0341},{"date":"2024-06-27","close":269.4442},{"date":"2024-06-28","close":272.1243},{"date":"2024-07-01","close":273.6507},{"date":"2024-07-02","close":268.79},{"date":"2024-07-03","close":272.0517},{"date":"2024-07-05","close":268.5992},{"date":"2024-07-08","close":273.1964},{"date":"2024-07-09","close":275.7494},{"date":"2024-07-10","close":284.3441},{"date":"2024-07-11","close":281.9547},{"date":"2024-07-12","close":286.0522},{"date":"2024-07-15","close":281.7275},{"date":"2024-07-16","close":286.9879},{"date":"2024-07-17","close":283.69},{"date":"2024-07-18","close":279.8287},{"date":"2024-07-19","close":279.3109},{"date":"2024-07-22","close":288.4325},{"date":"2024-07-23","close":285.1436},{"date":"2024-07-24","close":281.5822},{"date":"2024-07-25","close":275.4405},{"date":"2024-07-26","close":276.2854},{"date":"2024-07-29","close":269.0444},{"date":"2024-07-30","close":269.8984},{"date":"2024-07-31","close":273.0056},{"date":"2024-08-01","close":265.81},{"date":"2024-08-02","close":253.2177},{"date":"2024-08-05","close":246.5127},{"date":"2024-08-06","close":247.3849},{"date":"2024-08-07","close":246.222},{"date":"2024-08-08","close":251.1099},{"date":"2024-08-09","close":246.9125},{"date":"2024-08-12","close":244.6048},{"date":"2024-08-13","close":250.047},{"date":"2024-08-14","close":254.1626},{"date":"2024-08-15","close":254.7259},{"date":"2024-08-16","close":256.6247},{"date":"2024-08-19","close":258.4872},{"date":"2024-08-20","close":253.6175},{"date":"2024-08-21","close":250.1287},{"date":"2024-08-22","close":245.3044},{"date":"2024-08-23","close":250.374},{"date":"2024-08-26","close":248.9294},{"date":"2024-08-27","close":241.425},{"date":"2024-08-28","close":247.1215},{"date":"2024-08-29","close":245.4861},{"date":"2024-08-30","close":244.7502},{"date":"2024-09-03","close":240.4074},{"date":"2024-09-04","close":241.7066},{"date":"2024-09-05","close":241.2432},{"date":"2024-09-06","close":234.4928},{"date":"2024-09-09","close":237.8635},{"date":"2024-09-10","close":238.0089},{"date":"2024-09-11","close":244.6593},{"date":"2024-09-12","close":252.509},{"date":"2024-09-13","close":256.9246},{"date":"2024-09-16","close":258.46},{"date":"2024-09-17","close":262.8028},{"date":"2024-09-18","close":261.8397},{"date":"2024-09-19","close":264.32},{"date":"2024-09-20","close":264.002},{"date":"2024-09-23","close":267.618},{"date":"2024-09-24","close":266.1916},{"date":"2024-09-25","close":260.0408},{"date":"2024-09-26","close":260.7949},{"date":"2024-09-27","close":259.2231},{"date":"2024-09-30","close":256.8973},{"date":"2024-10-01","close":253.5902},{"date":"2024-10-02","close":248.5933},{"date":"2024-10-03","close":247.4667},{"date":"2024-10-04","close":252.7726},{"date":"2024-10-07","close":252.3546},{"date":"2024-10-08","close":248.3116},{"date":"2024-10-09","close":250.4739},{"date":"2024-10-10","close":252.9633},{"date":"2024-10-11","close":256.3522},{"date":"2024-10-14","close":255.38},{"date":"2024-10-15","close":254.8804},{"date":"2024-10-16","close":254.3716},{"date":"2024-10-17","close":253.5993},{"date":"2024-10-18","close":254.7077},{"date":"2024-10-21","close":253.6084},{"date":"2024-10-22","close":250.6193},{"date":"2024-10-23","close":242.5788},{"date":"2024-10-24","close":242.7605},{"date":"2024-10-25","close":242.8332},{"date":"2024-10-28","close":253.036},{"date":"2024-10-29","close":249.7834},{"date":"2024-10-30","close":242.8241},{"date":"2024-10-31","close":244.6502},{"date":"2024-11-01","close":235.047},{"date":"2024-11-04","close":239.8623},{"date":"2024-11-05","close":241.3341},{"date":"2024-11-06","close":240.6527},{"date":"2024-11-07","close":243.2057},{"date":"2024-11-08","close":239.6897},{"date":"2024-11-11","close":239.7896},{"date":"2024-11-12","close":236.2281},{"date":"2024-11-13","close":235.6376},{"date":"2024-11-14","close":239.8168},{"date":"2024-11-15","close":237.6182},{"date":"2024-11-18","close":240.7617},{"date":"2024-11-19","close":247.8846},{"date":"2024-11-20","close":243.4146},{"date":"2024-11-21","close":241.752},{"date":"2024-11-22","close":240.6709},{"date":"2024-11-25","close":240.58},{"date":"2024-11-26","close":235.7557},{"date":"2024-11-27","close":237.9998},{"date":"2024-11-29","close":236.3462},{"date":"2024-12-02","close":232.1125},{"date":"2024-12-03","close":235.5195},{"date":"2024-12-04","close":236.9277},{"date":"2024-12-05","close":242.9876},{"date":"2024-12-06","close":240.3892},{"date":"2024-12-09","close":239.835},{"date":"2024-12-10","close":241.6339},{"date":"2024-12-11","close":241.5703},{"date":"2024-12-12","close":235.3378},{"date":"2024-12-13","close":247.6575},{"date":"2024-12-16","close":251.5915},{"date":"2024-12-17","close":248.6024},{"date":"2024-12-18","close":244.8865},{"date":"2024-12-19","close":239.3172},{"date":"2024-12-20","close":238.6085},{"date":"2024-12-23","close":239.8441},{"date":"2024-12-24","close":241.4885},{"date":"2024-12-26","close":240.8616},{"date":"2024-12-27","close":239.0991},{"date":"2024-12-30","close":235.7012},{"date":"2024-12-31","close":234.0658},{"date":"2025-01-02","close":235.7648},{"date":"2025-01-03","close":231.9217},{"date":"2025-01-06","close":238.8992},{"date":"2025-01-07","close":242.9967},{"date":"2025-01-08","close":236.8096},{"date":"2025-01-10","close":234.829},{"date":"2025-01-13","close":235.8011},{"date":"2025-01-14","close":240.8162},{"date":"2025-01-15","close":245.5134},{"date":"2025-01-16","close":243.1875},{"date":"2025-01-17","close":247.7847},{"date":"2025-01-21","close":246.3128},{"date":"2025-01-22","close":248.1935},{"date":"2025-01-23","close":250.9101},{"date":"2025-01-24","close":251.5278},{"date":"2025-01-27","close":248.993},{"date":"2025-01-28","close":255.2165},{"date":"2025-01-29","close":253.0088},{"date":"2025-01-30","close":259.6683},{"date":"2025-01-31","close":249.3655},{"date":"2025-02-03","close":247.5485},{"date":"2025-02-04","close":247.6302},{"date":"2025-02-05","close":242.4607},{"date":"2025-02-06","close":253.3994},{"date":"2025-02-07","close":247.494},{"date":"2025-02-10","close":248.3026},{"date":"2025-02-11","close":255.3073},{"date":"2025-02-12","close":260.8222},{"date":"2025-02-13","close":262.2849},{"date":"2025-02-14","close":257.2153},{"date":"2025-02-18","close":260.0136},{"date":"2025-02-19","close":257.9149},{"date":"2025-02-20","close":260.9221},{"date":"2025-02-21","close":248.4934},{"date":"2025-02-24","close":245.6678},{"date":"2025-02-25","close":245.2045},{"date":"2025-02-26","close":248.8204},{"date":"2025-02-27","close":240.6345},{"date":"2025-02-28","close":246.0494},{"date":"2025-03-03","close":240.7526},{"date":"2025-03-04","close":239.9804},{"date":"2025-03-05","close":244.5685},{"date":"2025-03-06","close":244.1778},{"date":"2025-03-07","close":242.07},{"date":"2025-03-10","close":232.5849},{"date":"2025-03-11","close":232.9938},{"date":"2025-03-12","close":235.3105},{"date":"2025-03-13","close":234.8471},{"date":"2025-03-14","close":259.7773},{"date":"2025-03-17","close":267.3636},{"date":"2025-03-18","close":258.8688},{"date":"2025-03-19","close":260.6313},{"date":"2025-03-20","close":260.7313},{"date":"2025-03-21","close":255.9888},{"date":"2025-03-24","close":258.5327},{"date":"2025-03-25","close":260.6132},{"date":"2025-03-26","close":255.7071},{"date":"2025-03-27","close":254.517},{"date":"2025-03-28","close":249.8016},{"date":"2025-03-31","close":248.775},{"date":"2025-04-01","close":253.2813},{"date":"2025-04-02","close":257.6423},{"date":"2025-04-03","close":259.5593},{"date":"2025-04-04","close":246.9216},{"date":"2025-04-07","close":235.892},{"date":"2025-04-08","close":230.0864},{"date":"2025-04-09","close":244.3323},{"date":"2025-04-10","close":241.4522},{"date":"2025-04-11","close":248.666},{"date":"2025-04-14","close":257.1789},{"date":"2025-04-15","close":250.7374},{"date":"2025-04-16","close":258.7144},{"date":"2025-04-17","close":262.7664},{"date":"2025-04-21","close":263.3025},{"date":"2025-04-22","close":261.658},{"date":"2025-04-23","close":276.6307},{"date":"2025-04-24","close":284.8347},{"date":"2025-04-25","close":290.722},{"date":"2025-04-28","close":286.6336},{"date":"2025-04-29","close":283.899},{"date":"2025-04-30","close":287.5876},{"date":"2025-05-01","close":287.3241},{"date":"2025-05-02","close":285.5252},{"date":"2025-05-05","close":292.8389},{"date":"2025-05-06","close":294.2471},{"date":"2025-05-07","close":301.7244},{"date":"2025-05-08","close":296.573},{"date":"2025-05-09","close":294.3653},{"date":"2025-05-12","close":297.4361},{"date":"2025-05-13","close":307.5118},{"date":"2025-05-14","close":313.39},{"date":"2025-05-15","close":315.5341},{"date":"2025-05-16","close":314.9618},{"date":"2025-05-19","close":316.0066},{"date":"2025-05-20","close":309.6014},{"date":"2025-05-21","close":314.3621},{"date":"2025-05-22","close":311.1005},{"date":"2025-05-23","close":314.2894},{"date":"2025-05-27","close":314.6438},{"date":"2025-05-28","close":314.0981},{"date":"2025-05-29","close":312.0862},{"date":"2025-05-30","close":316.0315},{"date":"2025-06-02","close":319.9669},{"date":"2025-06-03","close":319.5351},{"date":"2025-06-04","close":316.375},{"date":"2025-06-05","close":319.4762},{"date":"2025-06-06","close":317.8765},{"date":"2025-06-09","close":312.9695},{"date":"2025-06-10","close":315.3543},{"date":"2025-06-11","close":315.5113},{"date":"2025-06-12","close":312.6064},{"date":"2025-06-13","close":308.1901},{"date":"2025-06-16","close":307.2479},{"date":"2025-06-17","close":304.2841},{"date":"2025-06-18","close":300.9964},{"date":"2025-06-20","close":295.3141},{"date":"2025-06-23","close":296.2169},{"date":"2025-06-24","close":300.8884},{"date":"2025-06-25","close":304.1859},{"date":"2025-06-26","close":307.4442},{"date":"2025-06-27","close":306.6885},{"date":"2025-06-30","close":312.94},{"date":"2025-07-01","close":313.1559},{"date":"2025-07-02","close":315.3641},{"date":"2025-07-03","close":312.6751},{"date":"2025-07-07","close":310.2117},{"date":"2025-07-08","close":300.1033},{"date":"2025-07-09","close":297.8951},{"date":"2025-07-10","close":307.876},{"date":"2025-07-11","close":302.5764},{"date":"2025-07-14","close":298.9943},{"date":"2025-07-15","close":299.5635},{"date":"2025-07-16","close":306.5217},{"date":"2025-07-17","close":308.9654},{"date":"2025-07-18","close":306.1978},{"date":"2025-07-21","close":302.7531},{"date":"2025-07-22","close":295.9029},{"date":"2025-07-23","close":300.2996},{"date":"2025-07-24","close":299.3672},{"date":"2025-07-25","close":297.9049},{"date":"2025-07-28","close":295.7557},{"date":"2025-07-29","close":283.8947},{"date":"2025-07-30","close":280.7613},{"date":"2025-07-31","close":282.8596},{"date":"2025-08-01","close":283.531},{"date":"2025-08-04","close":282.328},{"date":"2025-08-05","close":287.3359},{"date":"2025-08-06","close":294.0132},{"date":"2025-08-07","close":290.6093},{"date":"2025-08-08","close":290.0124},{"date":"2025-08-11","close":291.7377},{"date":"2025-08-12","close":303.2084},{"date":"2025-08-13","close":300.3174},{"date":"2025-08-14","close":297.8088},{"date":"2025-08-15","close":305.2321},{"date":"2025-08-18","close":304.943},{"date":"2025-08-19","close":305.316},{"date":"2025-08-20","close":299.4221},{"date":"2025-08-21","close":307.2837},{"date":"2025-08-22","close":307.2931},{"date":"2025-08-25","close":301.194},{"date":"2025-08-26","close":304.458},{"date":"2025-08-27","close":306.6309},{"date":"2025-08-28","close":304.6352},{"date":"2025-08-29","close":303.7493},{"date":"2025-09-02","close":309.839},{"date":"2025-09-03","close":309.2981},{"date":"2025-09-04","close":312.8978},{"date":"2025-09-05","close":316.1898},{"date":"2025-09-08","close":315.7702},{"date":"2025-09-09","close":317.9897},{"date":"2025-09-10","close":314.2314},{"date":"2025-09-11","close":323.1189},{"date":"2025-09-12","close":323.1002},{"date":"2025-09-15","close":320.0507},{"date":"2025-09-16","close":314.5205},{"date":"2025-09-17","close":314.9309},{"date":"2025-09-18","close":315.0241},{"date":"2025-09-19","close":313.1123},{"date":"2025-09-22","close":318.9782},{"date":"2025-09-23","close":320.088},{"date":"2025-09-24","close":310.8928},{"date":"2025-09-25","close":313.6719},{"date":"2025-09-26","close":316.9452},{"date":"2025-09-29","close":310.7834},{"date":"2025-09-30","close":308.9868},{"date":"2025-10-01","close":299.8605},{"date":"2025-10-02","close":304.2086},{"date":"2025-10-03","close":302.0967},{"date":"2025-10-06","close":302.8899},{"date":"2025-10-07","close":300.0229},{"date":"2025-10-08","close":305.3076},{"date":"2025-10-09","close":300.6154},{"date":"2025-10-10","close":298.6182},{"date":"2025-10-13","close":297.6434},{"date":"2025-10-14","close":292.8939},{"date":"2025-10-15","close":293.1328},{"date":"2025-10-16","close":290.2563},{"date":"2025-10-17","close":290.5048},{"date":"2025-10-20","close":289.1},{"date":"2025-10-21","close":287.2652},{"date":"2025-10-22","close":289.2338},{"date":"2025-10-23","close":291.0782},{"date":"2025-10-24","close":289.4918},{"date":"2025-10-27","close":291.4604},{"date":"2025-10-28","close":292.7983},{"date":"2025-10-29","close":296.0379},{"date":"2025-10-30","close":292.5021},{"date":"2025-10-31","close":288.928},{"date":"2025-11-03","close":289.3962},{"date":"2025-11-04","close":289.0809},{"date":"2025-11-05","close":297.2038},{"date":"2025-11-06","close":294.4038},{"date":"2025-11-07","close":294.7669},{"date":"2025-11-10","close":289.1095},{"date":"2025-11-11","close":293.1041},{"date":"2025-11-12","close":288.8037},{"date":"2025-11-13","close":291.4986},{"date":"2025-11-14","close":287.1123},{"date":"2025-11-17","close":283.2228},{"date":"2025-11-18","close":283.6433},{"date":"2025-11-19","close":285.0767},{"date":"2025-11-20","close":282.9552},{"date":"2025-11-21","close":285.029},{"date":"2025-11-24","close":288.6222},{"date":"2025-11-25","close":291.6707},{"date":"2025-11-26","close":295.4047},{"date":"2025-11-28","close":296.3665},{"date":"2025-12-01","close":297.4266},{"date":"2025-12-02","close":297.1125},{"date":"2025-12-03","close":294.2465},{"date":"2025-12-04","close":297.9664},{"date":"2025-12-05","close":295.4832},{"date":"2025-12-08","close":298.4081},{"date":"2025-12-09","close":300.6459},{"date":"2025-12-10","close":302.0593},{"date":"2025-12-11","close":315.5354},{"date":"2025-12-12","close":314.3183},{"date":"2025-12-15","close":308.0465},{"date":"2025-12-16","close":305.1609},{"date":"2025-12-17","close":306.7804},{"date":"2025-12-18","close":308.8906},{"date":"2025-12-19","close":316.5562},{"date":"2025-12-22","close":320.07},{"date":"2025-12-23","close":325.1346},{"date":"2025-12-24","close":324.2512},{"date":"2025-12-26","close":324.1923},{"date":"2025-12-29","close":320.9141},{"date":"2025-12-30","close":318.0284},{"date":"2025-12-31","close":317.4199},{"date":"2026-01-02","close":317.734},{"date":"2026-01-05","close":317.8714},{"date":"2026-01-06","close":319.1179},{"date":"2026-01-07","close":324.2218},{"date":"2026-01-08","close":323.623},{"date":"2026-01-09","close":318.0088},{"date":"2026-01-12","close":316.8997},{"date":"2026-01-13","close":312.4731},{"date":"2026-01-14","close":314.868},{"date":"2026-01-15","close":311.6192},{"date":"2026-01-16","close":317.0273},{"date":"2026-01-20","close":319.5989},{"date":"2026-01-21","close":328.5502},{"date":"2026-01-22","close":331.1414},{"date":"2026-01-23","close":331.9168},{"date":"2026-01-26","close":335.6563},{"date":"2026-01-27","close":343.1649},{"date":"2026-01-28","close":344.804},{"date":"2026-01-29","close":342.6447},{"date":"2026-01-30","close":338.7481},{"date":"2026-02-02","close":343.5869},{"date":"2026-02-03","close":358.4764},{"date":"2026-02-04","close":350.8894},{"date":"2026-02-05","close":354.3246},{"date":"2026-02-06","close":361.1167},{"date":"2026-02-09","close":363.4625},{"date":"2026-02-10","close":365.2194},{"date":"2026-02-11","close":370.6864},{"date":"2026-02-12","close":363.1582},{"date":"2026-02-13","close":366.6033},{"date":"2026-02-17","close":371.6581},{"date":"2026-02-18","close":370.2447},{"date":"2026-02-19","close":367.9283},{"date":"2026-02-20","close":374.1119},{"date":"2026-02-23","close":356.9355},{"date":"2026-02-24","close":348.6123},{"date":"2026-02-25","close":359.5757},{"date":"2026-02-26","close":357.9857},{"date":"2026-02-27","close":353.0192},{"date":"2026-03-02","close":349.9766},{"date":"2026-03-03","close":329.7869},{"date":"2026-03-04","close":338.4536},{"date":"2026-03-05","close":331.6027},{"date":"2026-03-06","close":327.0583},{"date":"2026-03-09","close":324.0647},{"date":"2026-03-10","close":329.198},{"date":"2026-03-11","close":328.4423},{"date":"2026-03-12","close":315.6826},{"date":"2026-03-13","close":311.4033},{"date":"2026-03-16","close":319.6774},{"date":"2026-03-17","close":318.0284},{"date":"2026-03-18","close":314.7698},{"date":"2026-03-19","close":320.5804},{"date":"2026-03-20","close":311.6192},{"date":"2026-03-23","close":313.8472},{"date":"2026-03-24","close":320.5509},{"date":"2026-03-25","close":333.1829},{"date":"2026-03-26","close":328.0987},{"date":"2026-03-27","close":323.466},{"date":"2026-03-30","close":318.7449},{"date":"2026-03-31","close":329.9145},{"date":"2026-04-01","close":337.2268},{"date":"2026-04-02","close":340.878},{"date":"2026-04-06","close":333.4087},{"date":"2026-04-07","close":328.3441},{"date":"2026-04-08","close":348.7595},{"date":"2026-04-09","close":349.368},{"date":"2026-04-10","close":341.1822},{"date":"2026-04-13","close":335.3717},{"date":"2026-04-14","close":334.7632},{"date":"2026-04-15","close":336.1962},{"date":"2026-04-16","close":332.9081},{"date":"2026-04-17","close":331.3671},{"date":"2026-04-20","close":326.0768},{"date":"2026-04-21","close":318.3425},{"date":"2026-04-22","close":318.5683},{"date":"2026-04-23","close":309.3225},{"date":"2026-04-24","close":311.9627},{"date":"2026-04-27","close":302.4421},{"date":"2026-04-28","close":299.527},{"date":"2026-04-29","close":293.687},{"date":"2026-04-30","close":300.1846},{"date":"2026-05-01","close":297.3382},{"date":"2026-05-04","close":293.3239},{"date":"2026-05-05","close":301.1171},{"date":"2026-05-06","close":304.7977},{"date":"2026-05-07","close":306.4761},{"date":"2026-05-08","close":303.2764},{"date":"2026-05-11","close":308.0858},{"date":"2026-05-12","close":303.561},{"date":"2026-05-13","close":299.5663},{"date":"2026-05-14","close":295.5715},{"date":"2026-05-15","close":290.664},{"date":"2026-05-18","close":291.6259},{"date":"2026-05-19","close":294.2465},{"date":"2026-05-20","close":304.7584},{"date":"2026-05-21","close":303.0114},{"date":"2026-05-22","close":296.1801},{"date":"2026-05-26","close":303.8456},{"date":"2026-05-27","close":305.59},{"date":"2026-05-28","close":300.63},{"date":"2026-05-29","close":296.4},{"date":"2026-06-01","close":296.67},{"date":"2026-06-02","close":303.03},{"date":"2026-06-03","close":296.77},{"date":"2026-06-04","close":292.8},{"date":"2026-06-05","close":282.14},{"date":"2026-06-08","close":281.84},{"date":"2026-06-09","close":278.13},{"date":"2026-06-10","close":276.33},{"date":"2026-06-11","close":284.06},{"date":"2026-06-12","close":287.09},{"date":"2026-06-15","close":301.0},{"date":"2026-06-16","close":305.18},{"date":"2026-06-17","close":301.41},{"date":"2026-06-18","close":308.21},{"date":"2026-06-22","close":300.24},{"date":"2026-06-23","close":296.01},{"date":"2026-06-24","close":302.31},{"date":"2026-06-25","close":309.61},{"date":"2026-06-26","close":308.43},{"date":"2026-06-29","close":308.42},{"date":"2026-06-30","close":306.7},{"date":"2026-07-01","close":309.0},{"date":"2026-07-02","close":310.81},{"date":"2026-07-06","close":308.89},{"date":"2026-07-07","close":288.89},{"date":"2026-07-08","close":284.69},{"date":"2026-07-09","close":283.61},{"date":"2026-07-10","close":285.12},{"date":"2026-07-13","close":278.66},{"date":"2026-07-14","close":275.61},{"date":"2026-07-15","close":283.46},{"date":"2026-07-16","close":280.94},{"date":"2026-07-17","close":279.71},{"date":"2026-07-20","close":274.37},{"date":"2026-07-21","close":274.96},{"date":"2026-07-22","close":273.53},{"date":"2026-07-23","close":269.84},{"date":"2026-07-24","close":267.76},{"date":"2026-07-27","close":268.57},{"date":"2026-07-28","close":271.18},{"date":"2026-07-29","close":271.97},{"date":"2026-07-30","close":276.56},{"date":"2026-07-31","close":275.62},{"date":"2026-08-03","close":278.6},{"date":"2026-08-04","close":276.31},{"date":"2026-08-05","close":272.93},{"date":"2026-08-06","close":277.63},{"date":"2026-08-07","close":276.68},{"date":"2026-08-10","close":274.62},{"date":"2026-08-11","close":271.64},{"date":"2026-08-12","close":274.72},{"date":"2026-08-13","close":267.08},{"date":"2026-08-14","close":264.58},{"date":"2026-08-17","close":263.0},{"date":"2026-08-18","close":259.67},{"date":"2026-08-19","close":259.44},{"date":"2026-08-20","close":259.16},{"date":"2026-08-21","close":262.58},{"date":"2026-08-24","close":260.52},{"date":"2026-08-25","close":263.97},{"date":"2026-08-26","close":262.52},{"date":"2026-08-27","close":260.05},{"date":"2026-08-28","close":257.52},{"date":"2026-08-31","close":256.51},{"date":"2026-09-01","close":250.02},{"date":"2026-09-02","close":255.74},{"date":"2026-09-03","close":257.03},{"date":"2026-09-04","close":257.33},{"date":"2026-09-08","close":255.08},{"date":"2026-09-09","close":253.64},{"date":"2026-09-10","close":251.16},{"date":"2026-09-11","close":251.77},{"date":"2026-09-14","close":252.1},{"date":"2026-09-15","close":248.33},{"date":"2026-09-16","close":248.29},{"date":"2026-09-17","close":245.74},{"date":"2026-09-18","close":243.32},{"date":"2026-09-21","close":245.07},{"date":"2026-09-22","close":244.71},{"date":"2026-09-23","close":239.49},{"date":"2026-09-24","close":238.3},{"date":"2026-09-25","close":243.21},{"date":"2026-09-28","close":243.96},{"date":"2026-09-29","close":240.96},{"date":"2026-09-30","close":235.19},{"date":"2026-10-01","close":231.39},{"date":"2026-10-02","close":234.41},{"date":"2026-10-05","close":238.47},{"date":"2026-10-06","close":240.79},{"date":"2026-10-07","close":230.67},{"date":"2026-10-08","close":230.39},{"date":"2026-10-09","close":231.75},{"date":"2026-10-12","close":237.43},{"date":"2026-10-13","close":234.39},{"date":"2026-10-14","close":230.08},{"date":"2026-10-15","close":235.08},{"date":"2026-10-16","close":239.14},{"date":"2026-10-19","close":239.53},{"date":"2026-10-20","close":247.96},{"date":"2026-10-21","close":252.8},{"date":"2026-10-22","close":251.0},{"date":"2026-10-23","close":248.93}],"chart_data":[{"date":"2024-10-23","open":251.55,"high":256.2,"low":236.12,"close":242.58,"volume":51236,"rsi_14":42.77,"sma_20":278.45,"sma_60":277.53,"sma_120":298.56},{"date":"2024-10-24","open":243.3,"high":247.57,"low":242.61,"close":242.76,"volume":38299,"rsi_14":32.54,"sma_20":277.45,"sma_60":276.97,"sma_120":297.95},{"date":"2024-10-25","open":243.8,"high":246.39,"low":241.96,"close":242.83,"volume":24277,"rsi_14":33.19,"sma_20":276.55,"sma_60":276.55,"sma_120":297.31},{"date":"2024-10-28","open":242.83,"high":254.99,"low":241.89,"close":253.04,"volume":59942,"rsi_14":56.85,"sma_20":276.34,"sma_60":276.55,"sma_120":296.82},{"date":"2024-10-29","open":250.1,"high":252.39,"low":246.83,"close":249.78,"volume":39182,"rsi_14":49.03,"sma_20":276.13,"sma_60":276.61,"sma_120":296.25},{"date":"2024-10-30","open":249.7,"high":249.7,"low":241.47,"close":242.82,"volume":40283,"rsi_14":37.34,"sma_20":275.81,"sma_60":276.52,"sma_120":295.59},{"date":"2024-10-31","open":243.49,"high":245.72,"low":241.16,"close":244.65,"volume":69544,"rsi_14":34.8,"sma_20":275.66,"sma_60":276.5,"sma_120":294.93},{"date":"2024-11-01","open":246.05,"high":246.05,"low":235.04,"close":235.05,"volume":43480,"rsi_14":28.42,"sma_20":274.68,"sma_60":276.2,"sma_120":294.16},{"date":"2024-11-04","open":236.66,"high":241.61,"low":236.66,"close":239.86,"volume":33540,"rsi_14":35.4,"sma_20":273.99,"sma_60":276.07,"sma_120":293.43},{"date":"2024-11-05","open":241.67,"high":241.67,"low":237.47,"close":241.33,"volume":38717,"rsi_14":37.56,"sma_20":273.61,"sma_60":276.01,"sma_120":292.74},{"date":"2024-11-06","open":242.14,"high":242.14,"low":226.12,"close":240.65,"volume":54482,"rsi_14":37.62,"sma_20":273.07,"sma_60":275.84,"sma_120":292.0},{"date":"2024-11-07","open":240.99,"high":245.51,"low":240.99,"close":243.21,"volume":35657,"rsi_14":39.3,"sma_20":272.53,"sma_60":275.64,"sma_120":291.29},{"date":"2024-11-08","open":241.99,"high":242.72,"low":239.09,"close":239.69,"volume":38706,"rsi_14":37.61,"sma_20":271.61,"sma_60":275.36,"sma_120":290.53},{"date":"2024-11-11","open":238.64,"high":239.95,"low":235.2,"close":239.79,"volume":38991,"rsi_14":39.84,"sma_20":270.76,"sma_60":275.05,"sma_120":289.84},{"date":"2024-11-12","open":238.02,"high":238.95,"low":235.31,"close":236.23,"volume":28927,"rsi_14":43.49,"sma_20":269.73,"sma_60":274.64,"sma_120":289.1},{"date":"2024-11-13","open":235.13,"high":236.11,"low":233.86,"close":235.64,"volume":23589,"rsi_14":42.76,"sma_20":268.7,"sma_60":274.31,"sma_120":288.37},{"date":"2024-11-14","open":235.31,"high":239.87,"low":234.77,"close":239.82,"volume":45972,"rsi_14":47.17,"sma_20":267.94,"sma_60":274.13,"sma_120":287.76},{"date":"2024-11-15","open":239.2,"high":239.2,"low":235.66,"close":237.62,"volume":38538,"rsi_14":32.99,"sma_20":267.0,"sma_60":273.98,"sma_120":287.24},{"date":"2024-11-18","open":235.9,"high":240.76,"low":235.9,"close":240.76,"volume":70101,"rsi_14":40.02,"sma_20":266.29,"sma_60":273.81,"sma_120":286.69},{"date":"2024-11-19","open":239.84,"high":249.24,"low":238.19,"close":247.88,"volume":35214,"rsi_14":55.58,"sma_20":266.14,"sma_60":273.79,"sma_120":286.17},{"date":"2024-11-20","open":248.18,"high":248.18,"low":240.94,"close":243.41,"volume":35257,"rsi_14":48.71,"sma_20":266.19,"sma_60":273.83,"sma_120":285.6},{"date":"2024-11-21","open":241.98,"high":244.62,"low":238.03,"close":241.75,"volume":50520,"rsi_14":58.37,"sma_20":266.13,"sma_60":273.73,"sma_120":285.31},{"date":"2024-11-22","open":243.42,"high":243.42,"low":238.31,"close":240.67,"volume":57525,"rsi_14":51.11,"sma_20":266.01,"sma_60":273.64,"sma_120":284.93},{"date":"2024-11-25","open":243.11,"high":244.97,"low":240.2,"close":240.58,"volume":42006,"rsi_14":48.92,"sma_20":265.33,"sma_60":273.56,"sma_120":284.42},{"date":"2024-11-26","open":239.04,"high":239.04,"low":231.9,"close":235.76,"volume":85430,"rsi_14":43.74,"sma_20":264.56,"sma_60":273.48,"sma_120":283.87},{"date":"2024-11-27","open":237.41,"high":238.41,"low":234.44,"close":238.0,"volume":39034,"rsi_14":43.29,"sma_20":264.29,"sma_60":273.41,"sma_120":283.49},{"date":"2024-11-29","open":239.98,"high":239.98,"low":234.4,"close":236.35,"volume":36355,"rsi_14":45.47,"sma_20":263.83,"sma_60":273.32,"sma_120":283.07},{"date":"2024-12-02","open":237.37,"high":237.37,"low":230.31,"close":232.11,"volume":46211,"rsi_14":40.65,"sma_20":263.67,"sma_60":273.28,"sma_120":282.64},{"date":"2024-12-03","open":231.36,"high":235.52,"low":230.99,"close":235.52,"volume":41564,"rsi_14":49.13,"sma_20":263.43,"sma_60":273.23,"sma_120":282.28},{"date":"2024-12-04","open":235.45,"high":239.42,"low":233.87,"close":236.93,"volume":73600,"rsi_14":51.55,"sma_20":263.19,"sma_60":273.21,"sma_120":281.91},{"date":"2024-12-05","open":236.03,"high":244.9,"low":236.03,"close":242.99,"volume":35794,"rsi_14":53.64,"sma_20":263.32,"sma_60":273.18,"sma_120":281.59},{"date":"2024-12-06","open":242.8,"high":244.18,"low":240.39,"close":240.39,"volume":29852,"rsi_14":53.15,"sma_20":263.16,"sma_60":272.96,"sma_120":281.26},{"date":"2024-12-09","open":243.25,"high":246.12,"low":239.84,"close":239.84,"volume":36043,"rsi_14":48.88,"sma_20":263.17,"sma_60":272.65,"sma_120":280.85},{"date":"2024-12-10","open":241.66,"high":242.22,"low":237.77,"close":241.63,"volume":31163,"rsi_14":41.34,"sma_20":263.27,"sma_60":272.34,"sma_120":280.47},{"date":"2024-12-11","open":240.01,"high":241.98,"low":237.49,"close":241.57,"volume":51176,"rsi_14":47.09,"sma_20":263.57,"sma_60":271.95,"sma_120":280.06},{"date":"2024-12-12","open":239.24,"high":240.9,"low":234.4,"close":235.34,"volume":39967,"rsi_14":41.15,"sma_20":263.55,"sma_60":271.46,"sma_120":279.55},{"date":"2024-12-13","open":235.92,"high":247.66,"low":235.01,"close":247.66,"volume":71902,"rsi_14":57.36,"sma_20":263.98,"sma_60":271.16,"sma_120":279.27},{"date":"2024-12-16","open":250.17,"high":252.78,"low":244.11,"close":251.59,"volume":88377,"rsi_14":60.73,"sma_20":264.75,"sma_60":270.93,"sma_120":279.09},{"date":"2024-12-17","open":250.3,"high":253.28,"low":248.6,"close":248.6,"volume":84433,"rsi_14":62.98,"sma_20":265.18,"sma_60":270.58,"sma_120":278.9},{"date":"2024-12-18","open":250.75,"high":251.21,"low":242.36,"close":244.89,"volume":98597,"rsi_14":56.76,"sma_20":265.02,"sma_60":270.19,"sma_120":278.65},{"date":"2024-12-19","open":247.75,"high":247.75,"low":236.79,"close":239.32,"volume":51224,"rsi_14":52.71,"sma_20":264.79,"sma_60":269.81,"sma_120":278.33},{"date":"2024-12-20","open":238.96,"high":242.64,"low":237.94,"close":238.61,"volume":78465,"rsi_14":56.32,"sma_20":264.62,"sma_60":269.4,"sma_120":278.06},{"date":"2024-12-23","open":238.61,"high":239.84,"low":234.78,"close":239.84,"volume":23831,"rsi_14":54.4,"sma_20":264.57,"sma_60":269.05,"sma_120":277.76},{"date":"2024-12-24","open":240.77,"high":241.79,"low":239.27,"close":241.49,"volume":13468,"rsi_14":54.61,"sma_20":264.62,"sma_60":268.76,"sma_120":277.51},{"date":"2024-12-26","open":240.42,"high":241.13,"low":239.34,"close":240.86,"volume":21361,"rsi_14":47.58,"sma_20":264.91,"sma_60":268.53,"sma_120":277.22},{"date":"2024-12-27","open":240.83,"high":243.27,"low":238.12,"close":239.1,"volume":27614,"rsi_14":48.51,"sma_20":264.97,"sma_60":268.36,"sma_120":276.88},{"date":"2024-12-30","open":238.17,"high":238.17,"low":232.11,"close":235.7,"volume":52623,"rsi_14":45.51,"sma_20":264.93,"sma_60":268.14,"sma_120":276.43},{"date":"2024-12-31","open":234.42,"high":236.59,"low":232.59,"close":234.07,"volume":32676,"rsi_14":41.74,"sma_20":265.04,"sma_60":267.8,"sma_120":275.99},{"date":"2025-01-02","open":233.49,"high":238.98,"low":233.09,"close":235.76,"volume":71632,"rsi_14":43.89,"sma_20":265.05,"sma_60":267.49,"sma_120":275.53},{"date":"2025-01-03","open":235.01,"high":236.63,"low":228.57,"close":231.92,"volume":52872,"rsi_14":46.21,"sma_20":264.78,"sma_60":267.19,"sma_120":275.08},{"date":"2025-01-06","open":234.63,"high":241.72,"low":230.13,"close":238.9,"volume":104215,"rsi_14":38.98,"sma_20":264.55,"sma_60":266.98,"sma_120":274.63},{"date":"2025-01-07","open":237.57,"high":243.0,"low":237.57,"close":243.0,"volume":62772,"rsi_14":39.23,"sma_20":264.69,"sma_60":266.8,"sma_120":274.26},{"date":"2025-01-08","open":242.58,"high":242.58,"low":236.66,"close":236.81,"volume":54336,"rsi_14":36.32,"sma_20":264.53,"sma_60":266.44,"sma_120":273.87},{"date":"2025-01-10","open":234.52,"high":236.22,"low":232.63,"close":234.83,"volume":49336,"rsi_14":37.84,"sma_20":264.15,"sma_60":266.06,"sma_120":273.46},{"date":"2025-01-13","open":234.97,"high":237.25,"low":232.49,"close":235.8,"volume":51881,"rsi_14":45.22,"sma_20":263.84,"sma_60":265.71,"sma_120":272.98},{"date":"2025-01-14","open":235.9,"high":241.68,"low":235.9,"close":240.82,"volume":56700,"rsi_14":52.69,"sma_20":264.14,"sma_60":265.46,"sma_120":272.57},{"date":"2025-01-15","open":241.67,"high":245.51,"low":239.85,"close":245.51,"volume":59177,"rsi_14":56.36,"sma_20":264.02,"sma_60":265.31,"sma_120":272.24},{"date":"2025-01-16","open":244.03,"high":247.06,"low":241.83,"close":243.19,"volume":43716,"rsi_14":51.88,"sma_20":263.56,"sma_60":265.1,"sma_120":271.94},{"date":"2025-01-17","open":243.87,"high":251.16,"low":243.87,"close":247.78,"volume":44605,"rsi_14":57.04,"sma_20":263.51,"sma_60":265.0,"sma_120":271.68},{"date":"2025-01-21","open":247.01,"high":249.37,"low":243.42,"close":246.31,"volume":20281,"rsi_14":57.38,"sma_20":263.59,"sma_60":264.92,"sma_120":271.47},{"date":"2025-01-22","open":244.4,"high":250.12,"low":244.4,"close":248.19,"volume":57863,"rsi_14":63.18,"sma_20":264.08,"sma_60":265.02,"sma_120":271.27},{"date":"2025-01-23","open":249.19,"high":252.95,"low":246.86,"close":250.91,"volume":38948,"rsi_14":67.38,"sma_20":264.76,"sma_60":265.17,"sma_120":271.07},{"date":"2025-01-24","open":248.98,"high":252.94,"low":248.33,"close":251.53,"volume":66397,"rsi_14":66.63,"sma_20":265.4,"sma_60":265.33,"sma_120":270.94},{"date":"2025-01-27","open":249.64,"high":250.48,"low":246.11,"close":248.99,"volume":29823,"rsi_14":68.53,"sma_20":265.81,"sma_60":265.25,"sma_120":270.9},{"date":"2025-01-28","open":247.67,"high":255.75,"low":245.63,"close":255.22,"volume":86619,"rsi_14":68.0,"sma_20":266.6,"sma_60":265.35,"sma_120":270.98},{"date":"2025-01-29","open":253.6,"high":254.17,"low":247.04,"close":253.01,"volume":33255,"rsi_14":61.53,"sma_20":267.37,"sma_60":265.54,"sma_120":271.03},{"date":"2025-01-30","open":251.85,"high":261.72,"low":249.87,"close":259.67,"volume":41418,"rsi_14":76.03,"sma_20":268.69,"sma_60":265.82,"sma_120":271.16},{"date":"2025-01-31","open":257.95,"high":257.95,"low":246.85,"close":249.37,"volume":33961,"rsi_14":63.92,"sma_20":269.53,"sma_60":266.08,"sma_120":271.14},{"date":"2025-02-03","open":241.67,"high":250.96,"low":239.5,"close":247.55,"volume":65500,"rsi_14":61.07,"sma_20":270.18,"sma_60":266.22,"sma_120":271.15},{"date":"2025-02-04","open":250.21,"high":254.44,"low":244.12,"close":247.63,"volume":58503,"rsi_14":57.08,"sma_20":271.04,"sma_60":266.34,"sma_120":271.17},{"date":"2025-02-05","open":249.26,"high":250.34,"low":241.23,"close":242.46,"volume":49215,"rsi_14":46.86,"sma_20":271.24,"sma_60":266.37,"sma_120":271.1},{"date":"2025-02-06","open":243.9,"high":255.71,"low":242.49,"close":253.4,"volume":110468,"rsi_14":58.92,"sma_20":271.81,"sma_60":266.56,"sma_120":271.1},{"date":"2025-02-07","open":256.32,"high":256.32,"low":245.15,"close":247.49,"volume":54033,"rsi_14":49.75,"sma_20":272.4,"sma_60":266.7,"sma_120":271.03},{"date":"2025-02-10","open":250.01,"high":250.97,"low":246.49,"close":248.3,"volume":39471,"rsi_14":51.72,"sma_20":273.14,"sma_60":266.86,"sma_120":270.95},{"date":"2025-02-11","open":249.3,"high":256.25,"low":245.51,"close":255.31,"volume":51177,"rsi_14":55.65,"sma_20":274.21,"sma_60":267.21,"sma_120":270.93},{"date":"2025-02-12","open":254.64,"high":262.48,"low":251.94,"close":260.82,"volume":71458,"rsi_14":57.53,"sma_20":275.31,"sma_60":267.67,"sma_120":270.99},{"date":"2025-02-13","open":260.42,"high":262.32,"low":259.5,"close":262.28,"volume":45733,"rsi_14":58.07,"sma_20":276.24,"sma_60":268.08,"sma_120":271.1},{"date":"2025-02-14","open":260.71,"high":265.17,"low":255.47,"close":257.22,"volume":54495,"rsi_14":55.94,"sma_20":277.01,"sma_60":268.44,"sma_120":271.21},{"date":"2025-02-18","open":257.95,"high":260.81,"low":257.32,"close":260.01,"volume":24153,"rsi_14":53.65,"sma_20":277.68,"sma_60":268.79,"sma_120":271.3},{"date":"2025-02-19","open":260.01,"high":260.01,"low":255.57,"close":257.91,"volume":53168,"rsi_14":53.74,"sma_20":278.32,"sma_60":268.98,"sma_120":271.38},{"date":"2025-02-20","open":258.74,"high":261.24,"low":256.94,"close":260.92,"volume":36471,"rsi_14":51.01,"sma_20":279.02,"sma_60":269.3,"sma_120":271.56},{"date":"2025-02-21","open":261.66,"high":261.66,"low":247.94,"close":248.49,"volume":41191,"rsi_14":49.32,"sma_20":278.89,"sma_60":269.42,"sma_120":271.57},{"date":"2025-02-24","open":246.91,"high":247.88,"low":243.44,"close":245.67,"volume":26473,"rsi_14":48.56,"sma_20":278.57,"sma_60":269.51,"sma_120":271.58},{"date":"2025-02-25","open":247.12,"high":247.21,"low":237.89,"close":245.2,"volume":51115,"rsi_14":48.15,"sma_20":278.36,"sma_60":269.6,"sma_120":271.58},{"date":"2025-02-26","open":244.22,"high":251.64,"low":243.4,"close":248.82,"volume":59773,"rsi_14":54.97,"sma_20":278.0,"sma_60":269.84,"sma_120":271.66},{"date":"2025-02-27","open":246.97,"high":248.23,"low":238.39,"close":240.63,"volume":32028,"rsi_14":39.57,"sma_20":277.32,"sma_60":269.89,"sma_120":271.65},{"date":"2025-02-28","open":244.9,"high":246.81,"low":241.23,"close":246.05,"volume":67785,"rsi_14":48.81,"sma_20":276.57,"sma_60":270.06,"sma_120":271.69},{"date":"2025-03-03","open":247.91,"high":248.53,"low":239.63,"close":240.75,"volume":38749,"rsi_14":44.21,"sma_20":276.1,"sma_60":270.22,"sma_120":271.75},{"date":"2025-03-04","open":239.6,"high":242.81,"low":232.49,"close":239.98,"volume":33332,"rsi_14":37.0,"sma_20":275.68,"sma_60":270.3,"sma_120":271.77},{"date":"2025-03-05","open":243.98,"high":245.08,"low":240.83,"close":244.57,"volume":50830,"rsi_14":35.99,"sma_20":275.52,"sma_60":270.44,"sma_120":271.83},{"date":"2025-03-06","open":243.8,"high":245.42,"low":241.97,"close":244.18,"volume":28625,"rsi_14":34.1,"sma_20":275.61,"sma_60":270.47,"sma_120":271.82},{"date":"2025-03-07","open":244.54,"high":244.54,"low":236.72,"close":242.07,"volume":32656,"rsi_14":35.98,"sma_20":274.99,"sma_60":270.5,"sma_120":271.73},{"date":"2025-03-10","open":241.83,"high":244.14,"low":230.29,"close":232.58,"volume":34737,"rsi_14":27.4,"sma_20":274.17,"sma_60":270.36,"sma_120":271.51},{"date":"2025-03-11","open":232.38,"high":235.09,"low":230.96,"close":232.99,"volume":46286,"rsi_14":28.88,"sma_20":273.32,"sma_60":270.21,"sma_120":271.27},{"date":"2025-03-12","open":236.48,"high":236.48,"low":232.61,"close":235.31,"volume":44812,"rsi_14":28.03,"sma_20":272.22,"sma_60":270.09,"sma_120":271.02},{"date":"2025-03-13","open":235.99,"high":236.55,"low":233.49,"close":234.85,"volume":30012,"rsi_14":35.27,"sma_20":270.79,"sma_60":270.08,"sma_120":270.77},{"date":"2025-03-14","open":237.79,"high":261.67,"low":237.79,"close":259.78,"volume":93849,"rsi_14":60.31,"sma_20":270.66,"sma_60":270.3,"sma_120":270.73},{"date":"2025-03-17","open":261.97,"high":270.31,"low":261.17,"close":267.36,"volume":57868,"rsi_14":64.66,"sma_20":271.21,"sma_60":270.59,"sma_120":270.76},{"date":"2025-03-18","open":268.84,"high":268.84,"low":255.21,"close":258.87,"volume":70775,"rsi_14":56.25,"sma_20":271.15,"sma_60":270.78,"sma_120":270.68},{"date":"2025-03-19","open":257.04,"high":264.04,"low":257.04,"close":260.63,"volume":40169,"rsi_14":63.51,"sma_20":271.3,"sma_60":271.07,"sma_120":270.63},{"date":"2025-03-20","open":258.09,"high":262.94,"low":257.76,"close":260.73,"volume":32355,"rsi_14":60.69,"sma_20":271.29,"sma_60":271.46,"sma_120":270.64},{"date":"2025-03-21","open":256.34,"high":258.73,"low":253.83,"close":255.99,"volume":57085,"rsi_14":61.18,"sma_20":271.7,"sma_60":271.78,"sma_120":270.59},{"date":"2025-03-24","open":255.13,"high":259.38,"low":254.15,"close":258.53,"volume":32592,"rsi_14":63.27,"sma_20":272.41,"sma_60":272.13,"sma_120":270.59},{"date":"2025-03-25","open":259.57,"high":262.87,"low":259.57,"close":260.61,"volume":26167,"rsi_14":61.9,"sma_20":273.26,"sma_60":272.48,"sma_120":270.62},{"date":"2025-03-26","open":258.91,"high":260.75,"low":254.31,"close":255.71,"volume":73302,"rsi_14":58.01,"sma_20":273.64,"sma_60":272.75,"sma_120":270.64},{"date":"2025-03-27","open":253.8,"high":255.28,"low":250.66,"close":254.52,"volume":53102,"rsi_14":58.76,"sma_20":274.4,"sma_60":273.03,"sma_120":270.69},{"date":"2025-03-28","open":254.36,"high":254.95,"low":249.8,"close":249.8,"volume":41770,"rsi_14":63.0,"sma_20":274.61,"sma_60":273.29,"sma_120":270.71},{"date":"2025-03-31","open":247.58,"high":251.67,"low":243.83,"close":248.77,"volume":77599,"rsi_14":61.8,"sma_20":275.05,"sma_60":273.56,"sma_120":270.68},{"date":"2025-04-01","open":246.26,"high":255.14,"low":246.26,"close":253.28,"volume":56255,"rsi_14":63.01,"sma_20":275.78,"sma_60":273.88,"sma_120":270.69},{"date":"2025-04-02","open":249.95,"high":258.06,"low":249.95,"close":257.64,"volume":82238,"rsi_14":65.62,"sma_20":276.5,"sma_60":274.35,"sma_120":270.77},{"date":"2025-04-03","open":253.37,"high":265.56,"low":253.37,"close":259.56,"volume":78331,"rsi_14":49.78,"sma_20":277.35,"sma_60":274.73,"sma_120":270.86},{"date":"2025-04-04","open":250.23,"high":251.76,"low":242.35,"close":246.92,"volume":106136,"rsi_14":31.41,"sma_20":277.61,"sma_60":274.8,"sma_120":270.8},{"date":"2025-04-07","open":236.26,"high":247.54,"low":231.55,"close":235.89,"volume":59107,"rsi_14":30.03,"sma_20":277.8,"sma_60":274.79,"sma_120":270.61},{"date":"2025-04-08","open":242.48,"high":246.81,"low":228.21,"close":230.09,"volume":94676,"rsi_14":25.19,"sma_20":277.64,"sma_60":274.7,"sma_120":270.38},{"date":"2025-04-09","open":228.01,"high":246.47,"low":226.42,"close":244.33,"volume":78234,"rsi_14":39.17,"sma_20":278.13,"sma_60":274.86,"sma_120":270.28},{"date":"2025-04-10","open":242.08,"high":246.03,"low":239.56,"close":241.45,"volume":54648,"rsi_14":40.16,"sma_20":278.5,"sma_60":274.87,"sma_120":270.17},{"date":"2025-04-11","open":243.26,"high":251.22,"low":242.02,"close":248.67,"volume":55711,"rsi_14":43.72,"sma_20":277.88,"sma_60":274.93,"sma_120":270.12},{"date":"2025-04-14","open":253.03,"high":260.83,"low":251.28,"close":257.18,"volume":53754,"rsi_14":47.98,"sma_20":277.32,"sma_60":275.18,"sma_120":270.14},{"date":"2025-04-15","open":257.87,"high":260.73,"low":250.31,"close":250.74,"volume":66276,"rsi_14":47.13,"sma_20":276.88,"sma_60":275.24,"sma_120":270.12},{"date":"2025-04-16","open":252.44,"high":260.69,"low":251.28,"close":258.71,"volume":47591,"rsi_14":52.25,"sma_20":276.77,"sma_60":275.46,"sma_120":270.19},{"date":"2025-04-17","open":259.15,"high":266.49,"low":258.96,"close":262.77,"volume":61946,"rsi_14":57.0,"sma_20":276.88,"sma_60":275.73,"sma_120":270.38},{"date":"2025-04-21","open":263.21,"high":263.41,"low":257.48,"close":263.3,"volume":19453,"rsi_14":57.89,"sma_20":277.29,"sma_60":275.96,"sma_120":270.56},{"date":"2025-04-22","open":266.98,"high":267.27,"low":259.98,"close":261.66,"volume":69737,"rsi_14":54.69,"sma_20":277.46,"sma_60":276.14,"sma_120":270.74},{"date":"2025-04-23","open":260.99,"high":282.9,"low":260.99,"close":276.63,"volume":68140,"rsi_14":59.51,"sma_20":278.34,"sma_60":276.65,"sma_120":270.95},{"date":"2025-04-24","open":277.85,"high":288.73,"low":276.88,"close":284.83,"volume":87726,"rsi_14":61.91,"sma_20":279.94,"sma_60":277.19,"sma_120":271.27},{"date":"2025-04-25","open":282.41,"high":293.28,"low":281.74,"close":290.72,"volume":84127,"rsi_14":72.03,"sma_20":281.94,"sma_60":277.89,"sma_120":271.71},{"date":"2025-04-28","open":291.87,"high":291.87,"low":284.41,"close":286.63,"volume":58536,"rsi_14":77.44,"sma_20":283.96,"sma_60":278.38,"sma_120":272.1},{"date":"2025-04-29","open":288.48,"high":288.48,"low":282.02,"close":283.9,"volume":111840,"rsi_14":80.1,"sma_20":285.89,"sma_60":279.02,"sma_120":272.55},{"date":"2025-04-30","open":283.92,"high":289.64,"low":278.1,"close":287.59,"volume":69838,"rsi_14":77.43,"sma_20":287.78,"sma_60":279.75,"sma_120":272.99},{"date":"2025-05-01","open":286.3,"high":288.6,"low":283.86,"close":287.32,"volume":22742,"rsi_14":80.09,"sma_20":289.42,"sma_60":280.48,"sma_120":273.41},{"date":"2025-05-02","open":291.41,"high":296.41,"low":283.85,"close":285.53,"volume":99131,"rsi_14":76.03,"sma_20":290.85,"sma_60":281.27,"sma_120":273.82},{"date":"2025-05-05","open":284.51,"high":294.0,"low":284.51,"close":292.84,"volume":91230,"rsi_14":75.62,"sma_20":293.37,"sma_60":281.99,"sma_120":274.27},{"date":"2025-05-06","open":293.3,"high":294.51,"low":290.03,"close":294.25,"volume":64550,"rsi_14":83.69,"sma_20":296.58,"sma_60":282.85,"sma_120":274.77},{"date":"2025-05-07","open":294.69,"high":303.14,"low":294.55,"close":301.72,"volume":66054,"rsi_14":83.56,"sma_20":300.53,"sma_60":283.83,"sma_120":275.34},{"date":"2025-05-08","open":305.45,"high":307.18,"low":295.52,"close":296.57,"volume":81118,"rsi_14":75.94,"sma_20":303.4,"sma_60":284.59,"sma_120":275.9},{"date":"2025-05-09","open":294.61,"high":300.93,"low":292.38,"close":294.37,"volume":56828,"rsi_14":73.24,"sma_20":306.31,"sma_60":285.2,"sma_120":276.43},{"date":"2025-05-12","open":298.53,"high":300.01,"low":291.57,"close":297.44,"volume":66318,"rsi_14":76.2,"sma_20":309.0,"sma_60":285.85,"sma_120":276.96},{"date":"2025-05-13","open":299.33,"high":308.81,"low":296.35,"close":307.51,"volume":61863,"rsi_14":74.37,"sma_20":311.77,"sma_60":286.77,"sma_120":277.6},{"date":"2025-05-14","open":309.22,"high":313.83,"low":305.0,"close":313.39,"volume":45741,"rsi_14":73.39,"sma_20":315.22,"sma_60":287.75,"sma_120":278.27},{"date":"2025-05-15","open":313.95,"high":315.96,"low":308.79,"close":315.53,"volume":35810,"rsi_14":71.65,"sma_20":318.34,"sma_60":288.8,"sma_120":278.89},{"date":"2025-05-16","open":315.62,"high":315.88,"low":311.95,"close":314.96,"volume":26299,"rsi_14":76.33,"sma_20":321.22,"sma_60":289.8,"sma_120":279.55},{"date":"2025-05-19","open":315.05,"high":317.33,"low":313.34,"close":316.01,"volume":57767,"rsi_14":80.82,"sma_20":324.12,"sma_60":291.03,"sma_120":280.23},{"date":"2025-05-20","open":315.26,"high":316.61,"low":308.66,"close":309.6,"volume":47462,"rsi_14":70.08,"sma_20":326.75,"sma_60":292.21,"sma_120":280.86},{"date":"2025-05-21","open":310.66,"high":315.03,"low":309.7,"close":314.36,"volume":43522,"rsi_14":72.79,"sma_20":328.83,"sma_60":293.48,"sma_120":281.54},{"date":"2025-05-22","open":312.63,"high":313.38,"low":308.31,"close":311.1,"volume":45282,"rsi_14":71.04,"sma_20":330.28,"sma_60":294.62,"sma_120":282.23},{"date":"2025-05-23","open":307.25,"high":315.8,"low":307.25,"close":314.29,"volume":31235,"rsi_14":68.93,"sma_20":331.57,"sma_60":295.97,"sma_120":282.93},{"date":"2025-05-27","open":316.51,"high":327.07,"low":313.22,"close":314.64,"volume":75580,"rsi_14":68.34,"sma_20":333.11,"sma_60":297.23,"sma_120":283.65},{"date":"2025-05-28","open":319.02,"high":319.02,"low":311.44,"close":314.1,"volume":56267,"rsi_14":42.4,"sma_20":333.49,"sma_60":298.15,"sma_120":284.18},{"date":"2025-05-29","open":317.97,"high":317.97,"low":311.75,"close":312.09,"volume":68716,"rsi_14":44.43,"sma_20":333.57,"sma_60":299.04,"sma_120":284.67},{"date":"2025-05-30","open":310.61,"high":316.43,"low":306.37,"close":316.03,"volume":103893,"rsi_14":48.72,"sma_20":333.85,"sma_60":299.92,"sma_120":285.18},{"date":"2025-06-02","open":316.13,"high":321.65,"low":312.15,"close":319.97,"volume":80263,"rsi_14":49.13,"sma_20":334.44,"sma_60":300.88,"sma_120":285.67},{"date":"2025-06-03","open":319.97,"high":320.01,"low":316.18,"close":319.54,"volume":282243,"rsi_14":40.41,"sma_20":334.61,"sma_60":301.86,"sma_120":286.18},{"date":"2025-06-04","open":317.0,"high":322.33,"low":314.84,"close":316.37,"volume":85794,"rsi_14":32.35,"sma_20":334.53,"sma_60":302.97,"sma_120":286.67},{"date":"2025-06-05","open":318.27,"high":320.16,"low":315.16,"close":319.48,"volume":92765,"rsi_14":33.18,"sma_20":334.2,"sma_60":304.12,"sma_120":287.16},{"date":"2025-06-06","open":318.72,"high":318.72,"low":309.27,"close":317.88,"volume":59045,"rsi_14":32.68,"sma_20":334.08,"sma_60":305.2,"sma_120":287.65},{"date":"2025-06-09","open":320.07,"high":320.07,"low":312.17,"close":312.97,"volume":38146,"rsi_14":29.22,"sma_20":333.82,"sma_60":306.21,"sma_120":288.15},{"date":"2025-06-10","open":313.66,"high":317.36,"low":312.88,"close":315.35,"volume":107232,"rsi_14":35.04,"sma_20":333.52,"sma_60":306.8,"sma_120":288.55},{"date":"2025-06-11","open":316.9,"high":320.71,"low":313.9,"close":315.51,"volume":41224,"rsi_14":29.53,"sma_20":332.67,"sma_60":307.25,"sma_120":288.92},{"date":"2025-06-12","open":315.25,"high":315.25,"low":309.53,"close":312.61,"volume":259145,"rsi_14":29.84,"sma_20":331.35,"sma_60":307.81,"sma_120":289.3},{"date":"2025-06-13","open":309.17,"high":311.75,"low":306.39,"close":308.19,"volume":47799,"rsi_14":23.52,"sma_20":329.69,"sma_60":308.27,"sma_120":289.67},{"date":"2025-06-16","open":311.02,"high":311.02,"low":306.42,"close":307.25,"volume":54646,"rsi_14":22.66,"sma_20":328.01,"sma_60":308.7,"sma_120":290.08},{"date":"2025-06-17","open":306.2,"high":306.88,"low":301.78,"close":304.28,"volume":57586,"rsi_14":36.69,"sma_20":326.12,"sma_60":309.17,"sma_120":290.48},{"date":"2025-06-18","open":304.01,"high":304.88,"low":298.6,"close":301.0,"volume":155391,"rsi_14":35.46,"sma_20":324.41,"sma_60":309.54,"sma_120":290.83},{"date":"2025-06-20","open":301.29,"high":301.29,"low":294.42,"close":295.31,"volume":89742,"rsi_14":24.02,"sma_20":322.16,"sma_60":309.78,"sma_120":291.13},{"date":"2025-06-23","open":297.36,"high":297.92,"low":293.2,"close":296.22,"volume":168197,"rsi_14":17.77,"sma_20":320.13,"sma_60":310.12,"sma_120":291.43},{"date":"2025-06-24","open":299.02,"high":301.52,"low":295.41,"close":300.89,"volume":133803,"rsi_14":27.31,"sma_20":318.16,"sma_60":310.56,"sma_120":291.79},{"date":"2025-06-25","open":302.27,"high":306.67,"low":297.37,"close":304.19,"volume":138177,"rsi_14":35.21,"sma_20":316.34,"sma_60":311.14,"sma_120":292.21},{"date":"2025-06-26","open":307.01,"high":308.29,"low":302.38,"close":307.44,"volume":158313,"rsi_14":35.46,"sma_20":316.0,"sma_60":311.8,"sma_120":292.68},{"date":"2025-06-27","open":307.93,"high":310.58,"low":305.92,"close":306.69,"volume":118446,"rsi_14":36.2,"sma_20":315.73,"sma_60":312.36,"sma_120":293.12},{"date":"2025-06-30","open":306.68,"high":313.49,"low":305.22,"close":312.94,"volume":70228,"rsi_14":49.96,"sma_20":315.57,"sma_60":312.95,"sma_120":293.65},{"date":"2025-07-01","open":314.0,"high":314.91,"low":310.2,"close":313.16,"volume":102684,"rsi_14":47.23,"sma_20":315.22,"sma_60":313.5,"sma_120":294.12},{"date":"2025-07-02","open":312.72,"high":315.36,"low":311.73,"close":315.36,"volume":82801,"rsi_14":49.82,"sma_20":315.01,"sma_60":314.33,"sma_120":294.57},{"date":"2025-07-03","open":316.65,"high":319.94,"low":311.07,"close":312.68,"volume":80386,"rsi_14":50.08,"sma_20":314.82,"sma_60":315.31,"sma_120":295.05},{"date":"2025-07-07","open":313.42,"high":318.96,"low":309.88,"close":310.21,"volume":102624,"rsi_14":52.55,"sma_20":314.35,"sma_60":316.36,"sma_120":295.53},{"date":"2025-07-08","open":308.61,"high":310.92,"low":298.34,"close":300.1,"volume":88419,"rsi_14":42.67,"sma_20":313.45,"sma_60":316.97,"sma_120":295.92},{"date":"2025-07-09","open":301.29,"high":304.09,"low":294.85,"close":297.9,"volume":135291,"rsi_14":43.34,"sma_20":312.68,"sma_60":317.6,"sma_120":296.24},{"date":"2025-07-10","open":297.46,"high":308.16,"low":296.98,"close":307.88,"volume":106010,"rsi_14":56.29,"sma_20":312.3,"sma_60":318.27,"sma_120":296.6},{"date":"2025-07-11","open":306.21,"high":306.21,"low":298.28,"close":302.58,"volume":121437,"rsi_14":56.69,"sma_20":311.64,"sma_60":318.69,"sma_120":296.94},{"date":"2025-07-14","open":302.27,"high":303.25,"low":298.04,"close":298.99,"volume":102656,"rsi_14":52.44,"sma_20":310.95,"sma_60":319.17,"sma_120":297.2},{"date":"2025-07-15","open":302.11,"high":303.39,"low":296.6,"close":299.56,"volume":125179,"rsi_14":48.75,"sma_20":310.51,"sma_60":319.51,"sma_120":297.49},{"date":"2025-07-16","open":298.61,"high":306.74,"low":298.19,"close":306.52,"volume":71942,"rsi_14":52.07,"sma_20":310.47,"sma_60":319.9,"sma_120":297.81},{"date":"2025-07-17","open":306.33,"high":310.39,"low":305.23,"close":308.97,"volume":91685,"rsi_14":51.36,"sma_20":310.71,"sma_60":320.31,"sma_120":298.14},{"date":"2025-07-18","open":311.25,"high":311.25,"low":302.56,"close":306.2,"volume":34544,"rsi_14":49.58,"sma_20":310.97,"sma_60":320.71,"sma_120":298.43},{"date":"2025-07-21","open":308.61,"high":308.61,"low":301.09,"close":302.75,"volume":112848,"rsi_14":40.73,"sma_20":311.35,"sma_60":320.78,"sma_120":298.72},{"date":"2025-07-22","open":305.09,"high":305.09,"low":292.78,"close":295.9,"volume":94563,"rsi_14":35.99,"sma_20":311.33,"sma_60":320.58,"sma_120":298.89},{"date":"2025-07-23","open":292.65,"high":305.77,"low":289.16,"close":300.3,"volume":80074,"rsi_14":38.19,"sma_20":311.31,"sma_60":320.35,"sma_120":299.12},{"date":"2025-07-24","open":300.33,"high":304.24,"low":299.37,"close":299.37,"volume":43065,"rsi_14":39.27,"sma_20":311.06,"sma_60":320.17,"sma_120":299.28},{"date":"2025-07-25","open":301.31,"high":301.31,"low":294.8,"close":297.9,"volume":54408,"rsi_14":39.91,"sma_20":310.57,"sma_60":320.02,"sma_120":299.52},{"date":"2025-07-28","open":296.16,"high":298.1,"low":293.22,"close":295.76,"volume":25711,"rsi_14":45.9,"sma_20":310.02,"sma_60":319.77,"sma_120":299.76},{"date":"2025-07-29","open":281.07,"high":284.25,"low":278.08,"close":283.89,"volume":40149,"rsi_14":50.8,"sma_20":309.29,"sma_60":319.57,"sma_120":300.03},{"date":"2025-07-30","open":283.88,"high":285.58,"low":279.12,"close":280.76,"volume":36951,"rsi_14":36.84,"sma_20":308.39,"sma_60":319.35,"sma_120":300.31},{"date":"2025-07-31","open":284.52,"high":284.83,"low":280.54,"close":282.86,"volume":42075,"rsi_14":44.43,"sma_20":307.49,"sma_60":319.04,"sma_120":300.51},{"date":"2025-08-01","open":281.0,"high":284.96,"low":279.17,"close":283.53,"volume":29002,"rsi_14":49.25,"sma_20":306.76,"sma_60":318.71,"sma_120":300.78},{"date":"2025-08-04","open":286.82,"high":286.82,"low":280.25,"close":282.33,"volume":25322,"rsi_14":47.07,"sma_20":306.1,"sma_60":318.22,"sma_120":301.02},{"date":"2025-08-05","open":282.33,"high":287.34,"low":282.32,"close":287.34,"volume":88830,"rsi_14":44.85,"sma_20":306.21,"sma_60":317.91,"sma_120":301.25},{"date":"2025-08-06","open":287.35,"high":295.08,"low":286.34,"close":294.01,"volume":115215,"rsi_14":50.49,"sma_20":306.8,"sma_60":317.77,"sma_120":301.48},{"date":"2025-08-07","open":295.1,"high":295.1,"low":289.99,"close":290.61,"volume":52643,"rsi_14":49.59,"sma_20":306.69,"sma_60":317.5,"sma_120":301.67},{"date":"2025-08-08","open":291.9,"high":293.43,"low":289.65,"close":290.01,"volume":53527,"rsi_14":52.86,"sma_20":306.83,"sma_60":317.04,"sma_120":301.91},{"date":"2025-08-11","open":290.34,"high":292.9,"low":289.81,"close":291.74,"volume":62883,"rsi_14":64.72,"sma_20":307.24,"sma_60":316.51,"sma_120":302.13},{"date":"2025-08-12","open":292.42,"high":308.42,"low":291.92,"close":303.21,"volume":88721,"rsi_14":70.68,"sma_20":308.23,"sma_60":316.14,"sma_120":302.47},{"date":"2025-08-13","open":304.0,"high":306.72,"low":300.2,"close":300.32,"volume":92861,"rsi_14":67.54,"sma_20":308.71,"sma_60":315.73,"sma_120":302.76},{"date":"2025-08-14","open":298.0,"high":301.64,"low":295.63,"close":297.81,"volume":97652,"rsi_14":65.91,"sma_20":308.94,"sma_60":315.25,"sma_120":303.14},{"date":"2025-08-15","open":297.49,"high":305.61,"low":297.49,"close":305.23,"volume":47660,"rsi_14":73.41,"sma_20":309.71,"sma_60":315.03,"sma_120":303.62},{"date":"2025-08-18","open":304.92,"high":307.36,"low":299.84,"close":304.94,"volume":74626,"rsi_14":71.43,"sma_20":310.63,"sma_60":314.71,"sma_120":304.09},{"date":"2025-08-19","open":302.99,"high":307.08,"low":302.04,"close":305.32,"volume":113816,"rsi_14":76.49,"sma_20":311.92,"sma_60":314.46,"sma_120":304.54},{"date":"2025-08-20","open":307.16,"high":307.75,"low":299.13,"close":299.42,"volume":122780,"rsi_14":66.52,"sma_20":312.68,"sma_60":314.05,"sma_120":305.01},{"date":"2025-08-21","open":302.36,"high":307.56,"low":300.53,"close":307.28,"volume":105120,"rsi_14":70.72,"sma_20":313.9,"sma_60":313.77,"sma_120":305.5},{"date":"2025-08-22","open":307.82,"high":310.04,"low":302.53,"close":307.29,"volume":92059,"rsi_14":72.24,"sma_20":315.2,"sma_60":313.93,"sma_120":306.04},{"date":"2025-08-25","open":306.8,"high":306.88,"low":300.35,"close":301.19,"volume":103577,"rsi_14":62.11,"sma_20":316.28,"sma_60":314.01,"sma_120":306.53},{"date":"2025-08-26","open":299.57,"high":304.56,"low":298.49,"close":304.46,"volume":70590,"rsi_14":59.71,"sma_20":317.38,"sma_60":314.08,"sma_120":307.0},{"date":"2025-08-27","open":303.73,"high":306.63,"low":298.94,"close":306.63,"volume":85639,"rsi_14":65.24,"sma_20":318.77,"sma_60":314.13,"sma_120":307.5},{"date":"2025-08-28","open":306.61,"high":309.56,"low":303.34,"close":304.64,"volume":80287,"rsi_14":63.55,"sma_20":319.94,"sma_60":314.15,"sma_120":308.01},{"date":"2025-08-29","open":304.13,"high":307.68,"low":303.52,"close":303.75,"volume":93700,"rsi_14":61.3,"sma_20":321.02,"sma_60":314.2,"sma_120":308.59},{"date":"2025-09-02","open":301.82,"high":309.84,"low":301.82,"close":309.84,"volume":72519,"rsi_14":56.94,"sma_20":322.5,"sma_60":314.31,"sma_120":309.22},{"date":"2025-09-03","open":308.35,"high":311.41,"low":307.21,"close":309.3,"volume":77135,"rsi_14":59.89,"sma_20":323.67,"sma_60":314.44,"sma_120":309.82},{"date":"2025-09-04","open":308.92,"high":313.55,"low":306.12,"close":312.9,"volume":79795,"rsi_14":66.23,"sma_20":324.69,"sma_60":314.72,"sma_120":310.47},{"date":"2025-09-05","open":313.74,"high":320.85,"low":311.3,"close":316.19,"volume":142738,"rsi_14":62.93,"sma_20":326.06,"sma_60":315.02,"sma_120":310.91},{"date":"2025-09-08","open":319.67,"high":319.67,"low":313.56,"close":315.77,"volume":71729,"rsi_14":62.74,"sma_20":327.44,"sma_60":315.3,"sma_120":311.28},{"date":"2025-09-09","open":313.63,"high":320.9,"low":313.63,"close":317.99,"volume":108694,"rsi_14":64.29,"sma_20":328.85,"sma_60":315.68,"sma_120":311.74},{"date":"2025-09-10","open":316.66,"high":321.97,"low":312.44,"close":314.23,"volume":90177,"rsi_14":67.54,"sma_20":329.44,"sma_60":316.06,"sma_120":312.16},{"date":"2025-09-11","open":314.51,"high":325.71,"low":314.43,"close":323.12,"volume":82191,"rsi_14":68.31,"sma_20":330.66,"sma_60":316.61,"sma_120":312.66},{"date":"2025-09-12","open":324.08,"high":327.57,"low":321.54,"close":323.1,"volume":137819,"rsi_14":68.28,"sma_20":332.02,"sma_60":317.22,"sma_120":313.2},{"date":"2025-09-15","open":323.14,"high":323.81,"low":317.42,"close":320.05,"volume":162915,"rsi_14":73.46,"sma_20":332.81,"sma_60":317.83,"sma_120":313.69},{"date":"2025-09-16","open":319.8,"high":320.52,"low":313.73,"close":314.52,"volume":69320,"rsi_14":61.85,"sma_20":333.32,"sma_60":318.43,"sma_120":314.11},{"date":"2025-09-17","open":318.05,"high":318.1,"low":310.08,"close":314.93,"volume":169509,"rsi_14":60.2,"sma_20":333.84,"sma_60":319.03,"sma_120":314.57},{"date":"2025-09-18","open":313.39,"high":316.84,"low":311.97,"close":315.02,"volume":88466,"rsi_14":63.39,"sma_20":334.68,"sma_60":319.55,"sma_120":315.05},{"date":"2025-09-19","open":316.96,"high":318.14,"low":313.11,"close":313.11,"volume":65886,"rsi_14":61.76,"sma_20":334.99,"sma_60":319.98,"sma_120":315.56},{"date":"2025-09-22","open":315.01,"high":318.98,"low":310.94,"close":318.98,"volume":78829,"rsi_14":61.54,"sma_20":335.61,"sma_60":320.46,"sma_120":316.13},{"date":"2025-09-23","open":318.94,"high":321.1,"low":315.53,"close":320.09,"volume":81955,"rsi_14":63.43,"sma_20":336.63,"sma_60":320.97,"sma_120":316.67},{"date":"2025-09-24","open":318.51,"high":318.51,"low":309.44,"close":310.89,"volume":91497,"rsi_14":47.81,"sma_20":336.97,"sma_60":321.22,"sma_120":317.08},{"date":"2025-09-25","open":307.96,"high":319.0,"low":307.96,"close":313.67,"volume":86953,"rsi_14":47.22,"sma_20":337.35,"sma_60":321.5,"sma_120":317.5},{"date":"2025-09-26","open":315.17,"high":318.94,"low":312.28,"close":316.95,"volume":63078,"rsi_14":51.22,"sma_20":338.01,"sma_60":321.81,"sma_120":318.07},{"date":"2025-09-29","open":318.71,"high":320.43,"low":310.13,"close":310.78,"volume":96606,"rsi_14":37.65,"sma_20":337.99,"sma_60":321.92,"sma_120":318.62},{"date":"2025-09-30","open":313.3,"high":316.66,"low":307.76,"close":308.99,"volume":197894,"rsi_14":38.96,"sma_20":337.54,"sma_60":322.04,"sma_120":319.2},{"date":"2025-10-01","open":310.5,"high":313.95,"low":299.84,"close":299.86,"volume":96778,"rsi_14":23.51,"sma_20":336.65,"sma_60":322.18,"sma_120":319.58},{"date":"2025-10-02","open":301.12,"high":306.01,"low":298.84,"close":304.21,"volume":65704,"rsi_14":28.77,"sma_20":335.79,"sma_60":322.42,"sma_120":320.01},{"date":"2025-10-03","open":304.8,"high":307.1,"low":300.12,"close":302.1,"volume":79080,"rsi_14":29.24,"sma_20":334.64,"sma_60":322.46,"sma_120":320.37},{"date":"2025-10-06","open":301.98,"high":304.06,"low":298.65,"close":302.89,"volume":65252,"rsi_14":33.1,"sma_20":333.56,"sma_60":322.61,"sma_120":320.65},{"date":"2025-10-07","open":305.92,"high":305.92,"low":299.84,"close":300.02,"volume":68833,"rsi_14":31.05,"sma_20":332.21,"sma_60":322.76,"sma_120":320.97},{"date":"2025-10-08","open":302.51,"high":306.84,"low":301.5,"close":305.31,"volume":83569,"rsi_14":36.55,"sma_20":331.33,"sma_60":323.0,"sma_120":321.26},{"date":"2025-10-09","open":308.01,"high":308.65,"low":299.23,"close":300.62,"volume":67881,"rsi_14":35.07,"sma_20":329.74,"sma_60":323.04,"sma_120":321.47},{"date":"2025-10-10","open":300.74,"high":301.91,"low":295.24,"close":298.62,"volume":79100,"rsi_14":27.85,"sma_20":328.04,"sma_60":323.0,"sma_120":321.66},{"date":"2025-10-13","open":301.67,"high":302.94,"low":297.15,"close":297.64,"volume":48476,"rsi_14":26.14,"sma_20":326.45,"sma_60":322.99,"sma_120":321.85},{"date":"2025-10-14","open":296.85,"high":297.73,"low":289.97,"close":292.89,"volume":92647,"rsi_14":28.21,"sma_20":324.91,"sma_60":322.96,"sma_120":321.87},{"date":"2025-10-15","open":294.34,"high":296.19,"low":292.85,"close":293.13,"volume":56293,"rsi_14":24.89,"sma_20":323.36,"sma_60":323.04,"sma_120":321.81},{"date":"2025-10-16","open":294.34,"high":297.18,"low":289.06,"close":290.26,"volume":74156,"rsi_14":19.09,"sma_20":321.66,"sma_60":323.01,"sma_120":321.68},{"date":"2025-10-17","open":287.65,"high":290.9,"low":285.2,"close":290.5,"volume":129826,"rsi_14":25.92,"sma_20":320.07,"sma_60":322.99,"sma_120":321.58},{"date":"2025-10-20","open":292.89,"high":294.26,"low":287.85,"close":289.1,"volume":55956,"rsi_14":26.16,"sma_20":318.1,"sma_60":322.97,"sma_120":321.5},{"date":"2025-10-21","open":288.6,"high":289.57,"low":285.55,"close":287.27,"volume":102426,"rsi_14":31.7,"sma_20":315.97,"sma_60":322.96,"sma_120":321.36},{"date":"2025-10-22","open":289.54,"high":293.65,"low":285.74,"close":289.23,"volume":66654,"rsi_14":26.63,"sma_20":314.43,"sma_60":322.93,"sma_120":321.25},{"date":"2025-10-23","open":292.82,"high":307.52,"low":286.69,"close":291.08,"volume":53889,"rsi_14":32.66,"sma_20":312.84,"sma_60":322.99,"sma_120":321.17},{"date":"2025-10-24","open":290.54,"high":294.61,"low":289.49,"close":289.49,"volume":69946,"rsi_14":29.43,"sma_20":311.0,"sma_60":322.98,"sma_120":321.01},{"date":"2025-10-27","open":289.42,"high":294.87,"low":289.42,"close":291.46,"volume":65536,"rsi_14":36.48,"sma_20":309.98,"sma_60":323.0,"sma_120":320.85},{"date":"2025-10-28","open":287.57,"high":295.08,"low":287.57,"close":292.8,"volume":69835,"rsi_14":27.44,"sma_20":309.14,"sma_60":323.06,"sma_120":320.64},{"date":"2025-10-29","open":293.24,"high":297.78,"low":293.24,"close":296.04,"volume":118688,"rsi_14":41.29,"sma_20":308.94,"sma_60":323.09,"sma_120":320.5},{"date":"2025-10-30","open":297.49,"high":299.5,"low":291.62,"close":292.5,"volume":101973,"rsi_14":39.0,"sma_20":308.32,"sma_60":322.93,"sma_120":320.35},{"date":"2025-10-31","open":293.0,"high":293.46,"low":288.93,"close":288.93,"volume":41594,"rsi_14":35.67,"sma_20":307.64,"sma_60":322.78,"sma_120":320.14},{"date":"2025-11-03","open":291.3,"high":292.8,"low":286.6,"close":289.4,"volume":44123,"rsi_14":43.31,"sma_20":306.93,"sma_60":322.64,"sma_120":319.84},{"date":"2025-11-04","open":286.39,"high":292.71,"low":284.95,"close":289.08,"volume":41421,"rsi_14":42.27,"sma_20":306.36,"sma_60":322.47,"sma_120":319.49},{"date":"2025-11-05","open":290.97,"high":298.28,"low":288.21,"close":297.2,"volume":54822,"rsi_14":61.05,"sma_20":305.93,"sma_60":322.23,"sma_120":319.19},{"date":"2025-11-06","open":296.53,"high":299.61,"low":294.4,"close":294.4,"volume":39837,"rsi_14":55.73,"sma_20":305.61,"sma_60":322.0,"sma_120":318.87},{"date":"2025-11-07","open":296.63,"high":300.77,"low":293.94,"close":294.77,"volume":44768,"rsi_14":58.6,"sma_20":305.41,"sma_60":321.82,"sma_120":318.54},{"date":"2025-11-10","open":293.12,"high":295.41,"low":288.93,"close":289.11,"volume":30165,"rsi_14":52.51,"sma_20":304.96,"sma_60":321.41,"sma_120":318.22},{"date":"2025-11-11","open":291.16,"high":295.84,"low":289.92,"close":293.1,"volume":49094,"rsi_14":54.99,"sma_20":304.97,"sma_60":321.07,"sma_120":317.89},{"date":"2025-11-12","open":292.57,"high":295.05,"low":287.38,"close":288.8,"volume":54661,"rsi_14":47.24,"sma_20":304.75,"sma_60":320.65,"sma_120":317.56},{"date":"2025-11-13","open":287.85,"high":293.44,"low":287.85,"close":291.5,"volume":47155,"rsi_14":52.37,"sma_20":304.81,"sma_60":320.38,"sma_120":317.22},{"date":"2025-11-14","open":287.96,"high":292.02,"low":285.61,"close":287.11,"volume":64995,"rsi_14":45.15,"sma_20":304.63,"sma_60":319.9,"sma_120":316.83},{"date":"2025-11-17","open":285.02,"high":287.03,"low":279.38,"close":283.22,"volume":36256,"rsi_14":39.89,"sma_20":304.32,"sma_60":319.35,"sma_120":316.64},{"date":"2025-11-18","open":280.89,"high":288.89,"low":280.89,"close":283.64,"volume":78691,"rsi_14":36.08,"sma_20":304.14,"sma_60":318.91,"sma_120":316.46},{"date":"2025-11-19","open":287.47,"high":287.47,"low":283.61,"close":285.08,"volume":42497,"rsi_14":41.25,"sma_20":303.92,"sma_60":318.44,"sma_120":316.26},{"date":"2025-11-20","open":286.69,"high":290.18,"low":282.58,"close":282.96,"volume":90971,"rsi_14":42.71,"sma_20":303.49,"sma_60":317.9,"sma_120":316.01},{"date":"2025-11-21","open":283.1,"high":288.12,"low":282.87,"close":285.03,"volume":70405,"rsi_14":44.87,"sma_20":303.26,"sma_60":317.42,"sma_120":315.78},{"date":"2025-11-24","open":284.11,"high":290.06,"low":284.11,"close":288.62,"volume":79876,"rsi_14":49.5,"sma_20":303.11,"sma_60":317.03,"sma_120":315.61},{"date":"2025-11-25","open":290.28,"high":293.57,"low":287.52,"close":291.67,"volume":91284,"rsi_14":43.22,"sma_20":303.05,"sma_60":316.58,"sma_120":315.45},{"date":"2025-11-26","open":290.57,"high":295.74,"low":290.57,"close":295.4,"volume":78507,"rsi_14":41.93,"sma_20":302.61,"sma_60":316.06,"sma_120":315.25},{"date":"2025-11-28","open":297.43,"high":297.44,"low":294.38,"close":296.37,"volume":40149,"rsi_14":42.71,"sma_20":302.4,"sma_60":315.51,"sma_120":315.11},{"date":"2025-12-01","open":295.14,"high":299.3,"low":295.14,"close":297.43,"volume":89218,"rsi_14":50.63,"sma_20":302.44,"sma_60":314.9,"sma_120":314.96},{"date":"2025-12-02","open":298.95,"high":300.2,"low":295.98,"close":297.11,"volume":37812,"rsi_14":44.43,"sma_20":302.43,"sma_60":314.31,"sma_120":314.8},{"date":"2025-12-03","open":298.96,"high":298.96,"low":292.73,"close":294.25,"volume":47495,"rsi_14":46.47,"sma_20":302.3,"sma_60":313.62,"sma_120":314.65},{"date":"2025-12-04","open":296.01,"high":300.99,"low":294.26,"close":297.97,"volume":33026,"rsi_14":47.94,"sma_20":301.93,"sma_60":313.06,"sma_120":314.56},{"date":"2025-12-05","open":298.38,"high":298.98,"low":294.86,"close":295.48,"volume":43191,"rsi_14":50.92,"sma_20":301.58,"sma_60":312.31,"sma_120":314.46},{"date":"2025-12-08","open":295.81,"high":302.41,"low":295.81,"close":298.41,"volume":38526,"rsi_14":61.92,"sma_20":301.35,"sma_60":311.6,"sma_120":314.41},{"date":"2025-12-09","open":299.08,"high":302.29,"low":296.3,"close":300.65,"volume":40693,"rsi_14":63.99,"sma_20":301.54,"sma_60":310.99,"sma_120":314.41},{"date":"2025-12-10","open":299.8,"high":304.96,"low":298.44,"close":302.06,"volume":35777,"rsi_14":63.92,"sma_20":301.6,"sma_60":310.49,"sma_120":314.46},{"date":"2025-12-11","open":303.81,"high":317.32,"low":303.29,"close":315.54,"volume":101090,"rsi_14":77.96,"sma_20":302.56,"sma_60":310.22,"sma_120":314.63},{"date":"2025-12-12","open":315.56,"high":315.85,"low":310.78,"close":314.32,"volume":22620,"rsi_14":74.71,"sma_20":303.32,"sma_60":309.93,"sma_120":314.74},{"date":"2025-12-15","open":314.5,"high":319.97,"low":307.51,"close":308.05,"volume":55857,"rsi_14":62.56,"sma_20":303.99,"sma_60":309.57,"sma_120":314.77},{"date":"2025-12-16","open":308.82,"high":308.82,"low":302.31,"close":305.16,"volume":40047,"rsi_14":56.08,"sma_20":304.72,"sma_60":309.05,"sma_120":314.75},{"date":"2025-12-17","open":305.9,"high":309.98,"low":305.4,"close":306.78,"volume":52254,"rsi_14":63.09,"sma_20":305.5,"sma_60":308.54,"sma_120":314.75},{"date":"2025-12-18","open":307.44,"high":312.57,"low":306.9,"close":308.89,"volume":39222,"rsi_14":64.04,"sma_20":306.32,"sma_60":308.22,"sma_120":314.72},{"date":"2025-12-19","open":307.41,"high":318.58,"low":307.41,"close":316.56,"volume":88555,"rsi_14":68.68,"sma_20":307.65,"sma_60":307.99,"sma_120":314.75},{"date":"2025-12-22","open":317.89,"high":321.23,"low":312.6,"close":320.07,"volume":44491,"rsi_14":71.1,"sma_20":309.04,"sma_60":307.76,"sma_120":314.79},{"date":"2025-12-23","open":320.88,"high":325.25,"low":320.83,"close":325.13,"volume":27534,"rsi_14":77.28,"sma_20":310.5,"sma_60":307.87,"sma_120":314.89},{"date":"2025-12-24","open":325.37,"high":325.37,"low":321.95,"close":324.25,"volume":10930,"rsi_14":74.44,"sma_20":311.76,"sma_60":307.98,"sma_120":315.01},{"date":"2025-12-26","open":324.88,"high":325.91,"low":321.43,"close":324.19,"volume":15921,"rsi_14":77.96,"sma_20":313.22,"sma_60":308.26,"sma_120":315.22},{"date":"2025-12-29","open":322.94,"high":323.28,"low":320.03,"close":320.91,"volume":26842,"rsi_14":71.77,"sma_20":314.48,"sma_60":308.4,"sma_120":315.41},{"date":"2025-12-30","open":321.53,"high":322.68,"low":316.49,"close":318.03,"volume":37133,"rsi_14":66.6,"sma_20":315.52,"sma_60":308.53,"sma_120":315.5},{"date":"2025-12-31","open":319.37,"high":321.88,"low":313.52,"close":317.42,"volume":32261,"rsi_14":64.9,"sma_20":316.56,"sma_60":308.64,"sma_120":315.62},{"date":"2026-01-02","open":319.26,"high":323.62,"low":315.66,"close":317.73,"volume":20811,"rsi_14":52.86,"sma_20":317.76,"sma_60":308.8,"sma_120":315.78},{"date":"2026-01-05","open":317.74,"high":321.54,"low":311.68,"close":317.87,"volume":31012,"rsi_14":54.76,"sma_20":318.77,"sma_60":308.88,"sma_120":315.94},{"date":"2026-01-06","open":320.74,"high":321.69,"low":315.67,"close":319.12,"volume":27127,"rsi_14":67.15,"sma_20":319.97,"sma_60":309.05,"sma_120":316.04},{"date":"2026-01-07","open":321.67,"high":324.63,"low":313.65,"close":324.22,"volume":40767,"rsi_14":77.63,"sma_20":321.29,"sma_60":309.35,"sma_120":316.17},{"date":"2026-01-08","open":323.94,"high":326.51,"low":320.98,"close":323.62,"volume":31566,"rsi_14":75.16,"sma_20":322.46,"sma_60":309.65,"sma_120":316.32},{"date":"2026-01-09","open":323.91,"high":324.55,"low":311.99,"close":318.01,"volume":37082,"rsi_14":62.33,"sma_20":323.27,"sma_60":309.95,"sma_120":316.45},{"date":"2026-01-12","open":318.62,"high":322.69,"low":316.53,"close":316.9,"volume":26830,"rsi_14":50.56,"sma_20":323.34,"sma_60":310.22,"sma_120":316.63},{"date":"2026-01-13","open":316.05,"high":320.28,"low":311.65,"close":312.47,"volume":29053,"rsi_14":37.88,"sma_20":323.25,"sma_60":310.46,"sma_120":316.73},{"date":"2026-01-14","open":314.59,"high":318.18,"low":310.71,"close":314.87,"volume":25204,"rsi_14":32.09,"sma_20":323.59,"sma_60":310.74,"sma_120":316.86},{"date":"2026-01-15","open":315.28,"high":318.15,"low":310.1,"close":311.62,"volume":30500,"rsi_14":29.64,"sma_20":323.92,"sma_60":310.99,"sma_120":316.98},{"date":"2026-01-16","open":313.78,"high":317.03,"low":310.14,"close":317.03,"volume":26388,"rsi_14":40.15,"sma_20":324.45,"sma_60":311.36,"sma_120":317.16},{"date":"2026-01-20","open":316.77,"high":321.79,"low":315.57,"close":319.6,"volume":58522,"rsi_14":48.16,"sma_20":324.99,"sma_60":311.74,"sma_120":317.34},{"date":"2026-01-21","open":322.89,"high":330.28,"low":321.75,"close":328.55,"volume":68993,"rsi_14":62.61,"sma_20":325.6,"sma_60":312.25,"sma_120":317.62},{"date":"2026-01-22","open":328.87,"high":334.48,"low":326.44,"close":331.14,"volume":56032,"rsi_14":65.69,"sma_20":326.17,"sma_60":312.82,"sma_120":317.9},{"date":"2026-01-23","open":329.79,"high":336.11,"low":326.9,"close":331.92,"volume":139200,"rsi_14":66.05,"sma_20":326.51,"sma_60":313.37,"sma_120":318.19},{"date":"2026-01-26","open":333.16,"high":339.73,"low":333.16,"close":335.66,"volume":79300,"rsi_14":68.61,"sma_20":327.09,"sma_60":313.97,"sma_120":318.51},{"date":"2026-01-27","open":338.52,"high":343.18,"low":337.64,"close":343.16,"volume":73500,"rsi_14":72.25,"sma_20":328.06,"sma_60":314.63,"sma_120":318.86},{"date":"2026-01-28","open":342.55,"high":347.93,"low":341.2,"close":344.8,"volume":55500,"rsi_14":70.35,"sma_20":329.28,"sma_60":315.39,"sma_120":319.16},{"date":"2026-01-29","open":346.18,"high":349.73,"low":337.34,"close":342.64,"volume":64000,"rsi_14":68.24,"sma_20":330.53,"sma_60":316.16,"sma_120":319.47},{"date":"2026-01-30","open":339.73,"high":344.0,"low":336.4,"close":338.75,"volume":76200,"rsi_14":70.57,"sma_20":331.62,"sma_60":316.87,"sma_120":319.76},{"date":"2026-02-02","open":339.59,"high":344.92,"low":338.75,"close":343.59,"volume":31500,"rsi_14":74.64,"sma_20":332.93,"sma_60":317.66,"sma_120":320.07},{"date":"2026-02-03","open":345.96,"high":359.76,"low":345.96,"close":358.48,"volume":67500,"rsi_14":85.6,"sma_20":335.0,"sma_60":318.57,"sma_120":320.4},{"date":"2026-02-04","open":358.07,"high":361.16,"low":347.44,"close":350.89,"volume":64800,"rsi_14":75.8,"sma_20":336.62,"sma_60":319.39,"sma_120":320.7},{"date":"2026-02-05","open":350.06,"high":354.98,"low":341.34,"close":354.32,"volume":84200,"rsi_14":80.51,"sma_20":338.15,"sma_60":320.27,"sma_120":321.04},{"date":"2026-02-06","open":357.47,"high":365.47,"low":356.97,"close":361.12,"volume":57800,"rsi_14":80.89,"sma_20":340.06,"sma_60":321.36,"sma_120":321.38},{"date":"2026-02-09","open":363.68,"high":367.51,"low":358.89,"close":363.46,"volume":75100,"rsi_14":80.82,"sma_20":342.38,"sma_60":322.42,"sma_120":321.74},{"date":"2026-02-10","open":363.07,"high":366.88,"low":355.76,"close":365.22,"volume":48692,"rsi_14":80.78,"sma_20":328.24,"sma_60":313.95,"sma_120":318.47},{"date":"2026-02-11","open":366.09,"high":372.21,"low":365.05,"close":370.69,"volume":38684,"rsi_14":81.85,"sma_20":330.59,"sma_60":315.13,"sma_120":319.1},{"date":"2026-02-12","open":370.03,"high":372.06,"low":362.09,"close":363.16,"volume":70521,"rsi_14":74.81,"sma_20":332.58,"sma_60":316.14,"sma_120":319.61},{"date":"2026-02-13","open":363.13,"high":367.18,"low":360.48,"close":366.6,"volume":99021,"rsi_14":74.33,"sma_20":334.91,"sma_60":317.26,"sma_120":320.1},{"date":"2026-02-17","open":367.83,"high":372.11,"low":367.44,"close":371.66,"volume":27017,"rsi_14":69.84,"sma_20":355.83,"sma_60":328.59,"sma_120":323.75},{"date":"2026-02-18","open":373.01,"high":374.47,"low":368.01,"close":370.24,"volume":47600,"rsi_14":68.56,"sma_20":358.41,"sma_60":329.91,"sma_120":324.17},{"date":"2026-02-19","open":369.05,"high":370.82,"low":365.38,"close":367.93,"volume":78400,"rsi_14":68.4,"sma_20":360.41,"sma_60":331.22,"sma_120":324.56},{"date":"2026-02-20","open":369.24,"high":374.11,"low":367.1,"close":374.11,"volume":40093,"rsi_14":74.91,"sma_20":362.6,"sma_60":332.6,"sma_120":325.01},{"date":"2026-02-23","open":364.76,"high":371.09,"low":350.39,"close":356.94,"volume":167900,"rsi_14":58.01,"sma_20":363.88,"sma_60":333.63,"sma_120":325.33},{"date":"2026-02-24","open":357.84,"high":357.84,"low":338.66,"close":348.61,"volume":80223,"rsi_14":64.6,"sma_20":342.1,"sma_60":320.72,"sma_120":321.59},{"date":"2026-02-25","open":352.37,"high":369.42,"low":348.15,"close":359.58,"volume":108832,"rsi_14":55.39,"sma_20":365.41,"sma_60":335.56,"sma_120":325.81},{"date":"2026-02-26","open":359.85,"high":364.83,"low":353.44,"close":357.99,"volume":58631,"rsi_14":68.58,"sma_20":346.19,"sma_60":322.58,"sma_120":322.29},{"date":"2026-02-27","open":359.23,"high":360.23,"low":352.2,"close":353.02,"volume":105917,"rsi_14":67.65,"sma_20":347.67,"sma_60":323.43,"sma_120":322.63},{"date":"2026-03-02","open":348.56,"high":349.98,"low":343.18,"close":349.98,"volume":54011,"rsi_14":41.88,"sma_20":367.26,"sma_60":338.48,"sma_120":326.39},{"date":"2026-03-03","open":339.58,"high":339.58,"low":324.34,"close":329.79,"volume":70936,"rsi_14":30.72,"sma_20":366.58,"sma_60":339.09,"sma_120":326.35},{"date":"2026-03-04","open":334.53,"high":340.28,"low":328.5,"close":338.45,"volume":77398,"rsi_14":54.0,"sma_20":350.84,"sma_60":325.58,"sma_120":323.11},{"date":"2026-03-05","open":331.15,"high":339.5,"low":330.55,"close":331.6,"volume":70314,"rsi_14":50.26,"sma_20":351.83,"sma_60":326.13,"sma_120":323.26},{"date":"2026-03-06","open":328.81,"high":331.55,"low":322.97,"close":327.06,"volume":65977,"rsi_14":32.06,"sma_20":352.46,"sma_60":326.68,"sma_120":323.29},{"date":"2026-03-09","open":326.96,"high":326.96,"low":314.54,"close":324.06,"volume":78282,"rsi_14":25.81,"sma_20":361.35,"sma_60":341.29,"sma_120":326.14},{"date":"2026-03-10","open":326.66,"high":335.12,"low":325.06,"close":329.2,"volume":39347,"rsi_14":30.32,"sma_20":359.65,"sma_60":341.77,"sma_120":326.13},{"date":"2026-03-11","open":328.32,"high":332.89,"low":325.04,"close":328.44,"volume":38122,"rsi_14":31.57,"sma_20":354.23,"sma_60":328.52,"sma_120":323.48},{"date":"2026-03-12","open":328.94,"high":328.94,"low":314.98,"close":315.68,"volume":35520,"rsi_14":22.8,"sma_20":354.96,"sma_60":342.01,"sma_120":325.97},{"date":"2026-03-13","open":317.08,"high":321.35,"low":310.45,"close":311.4,"volume":46309,"rsi_14":22.04,"sma_20":352.54,"sma_60":329.25,"sma_120":323.34},{"date":"2026-03-16","open":315.92,"high":324.7,"low":315.92,"close":319.68,"volume":185043,"rsi_14":34.41,"sma_20":350.2,"sma_60":329.64,"sma_120":323.34},{"date":"2026-03-17","open":322.16,"high":327.24,"low":315.33,"close":318.03,"volume":55192,"rsi_14":26.41,"sma_20":347.51,"sma_60":329.96,"sma_120":323.27},{"date":"2026-03-18","open":318.26,"high":318.75,"low":313.71,"close":314.77,"volume":41619,"rsi_14":25.92,"sma_20":345.06,"sma_60":330.29,"sma_120":323.18},{"date":"2026-03-19","open":314.4,"high":321.65,"low":309.46,"close":320.58,"volume":40130,"rsi_14":31.76,"sma_20":342.69,"sma_60":330.7,"sma_120":323.1},{"date":"2026-03-20","open":319.7,"high":322.96,"low":311.6,"close":311.62,"volume":37423,"rsi_14":29.72,"sma_20":339.71,"sma_60":330.94,"sma_120":322.92},{"date":"2026-03-23","open":317.94,"high":319.89,"low":311.9,"close":313.85,"volume":39632,"rsi_14":39.45,"sma_20":336.61,"sma_60":331.22,"sma_120":322.76},{"date":"2026-03-24","open":309.78,"high":322.12,"low":309.78,"close":320.55,"volume":42911,"rsi_14":38.13,"sma_20":335.17,"sma_60":331.67,"sma_120":322.64},{"date":"2026-03-25","open":325.45,"high":335.59,"low":324.81,"close":333.18,"volume":106959,"rsi_14":51.32,"sma_20":333.86,"sma_60":332.27,"sma_120":322.67},{"date":"2026-03-26","open":329.83,"high":334.82,"low":327.38,"close":328.1,"volume":176797,"rsi_14":50.84,"sma_20":332.31,"sma_60":332.82,"sma_120":322.56},{"date":"2026-03-27","open":325.84,"high":329.88,"low":322.91,"close":323.47,"volume":74621,"rsi_14":49.49,"sma_20":330.78,"sma_60":333.25,"sma_120":322.42},{"date":"2026-03-30","open":328.7,"high":329.96,"low":317.96,"close":318.74,"volume":102677,"rsi_14":42.96,"sma_20":329.1,"sma_60":333.55,"sma_120":322.27},{"date":"2026-03-31","open":323.08,"high":332.54,"low":322.13,"close":329.91,"volume":175910,"rsi_14":50.4,"sma_20":329.09,"sma_60":334.03,"sma_120":322.26},{"date":"2026-04-01","open":334.25,"high":338.62,"low":329.57,"close":337.23,"volume":67060,"rsi_14":62.67,"sma_20":328.99,"sma_60":334.4,"sma_120":322.31},{"date":"2026-04-02","open":330.76,"high":343.49,"low":330.76,"close":340.88,"volume":140485,"rsi_14":66.99,"sma_20":329.45,"sma_60":334.85,"sma_120":322.39},{"date":"2026-04-06","open":340.76,"high":341.58,"low":328.83,"close":333.41,"volume":36187,"rsi_14":58.37,"sma_20":329.81,"sma_60":335.28,"sma_120":322.42},{"date":"2026-04-07","open":334.27,"high":335.08,"low":325.18,"close":328.34,"volume":42068,"rsi_14":55.53,"sma_20":329.98,"sma_60":335.67,"sma_120":322.36},{"date":"2026-04-08","open":344.07,"high":353.22,"low":341.34,"close":348.76,"volume":107849,"rsi_14":66.15,"sma_20":330.97,"sma_60":336.38,"sma_120":322.46},{"date":"2026-04-09","open":347.67,"high":356.99,"low":347.67,"close":349.37,"volume":60208,"rsi_14":64.31,"sma_20":331.99,"sma_60":337.07,"sma_120":322.65},{"date":"2026-04-10","open":350.92,"high":354.12,"low":340.02,"close":341.18,"volume":63471,"rsi_14":64.48,"sma_20":333.29,"sma_60":337.49,"sma_120":322.74},{"date":"2026-04-13","open":336.66,"high":339.36,"low":334.34,"close":335.37,"volume":28578,"rsi_14":60.44,"sma_20":334.54,"sma_60":337.75,"sma_120":322.76},{"date":"2026-04-14","open":339.28,"high":339.28,"low":334.16,"close":334.76,"volume":53020,"rsi_14":57.29,"sma_20":335.3,"sma_60":337.91,"sma_120":322.89},{"date":"2026-04-15","open":334.47,"high":339.28,"low":330.26,"close":336.2,"volume":45146,"rsi_14":51.81,"sma_20":336.24,"sma_60":338.11,"sma_120":323.05},{"date":"2026-04-16","open":336.62,"high":338.19,"low":330.5,"close":332.91,"volume":64341,"rsi_14":52.59,"sma_20":337.13,"sma_60":338.26,"sma_120":323.26},{"date":"2026-04-17","open":336.29,"high":337.64,"low":331.37,"close":331.37,"volume":62090,"rsi_14":55.07,"sma_20":337.72,"sma_60":338.44,"sma_120":323.42},{"date":"2026-04-20","open":330.17,"high":330.17,"low":321.41,"close":326.08,"volume":66353,"rsi_14":54.26,"sma_20":338.42,"sma_60":338.58,"sma_120":323.56},{"date":"2026-04-21","open":324.02,"high":327.95,"low":317.1,"close":318.34,"volume":74557,"rsi_14":42.64,"sma_20":338.67,"sma_60":338.59,"sma_120":323.62},{"date":"2026-04-22","open":319.76,"high":325.84,"low":318.35,"close":318.57,"volume":45029,"rsi_14":37.21,"sma_20":338.59,"sma_60":338.61,"sma_120":323.71},{"date":"2026-04-23","open":317.18,"high":318.85,"low":303.71,"close":309.32,"volume":97375,"rsi_14":29.32,"sma_20":337.33,"sma_60":338.46,"sma_120":323.67},{"date":"2026-04-24","open":308.84,"high":317.62,"low":302.12,"close":311.96,"volume":80825,"rsi_14":35.42,"sma_20":336.55,"sma_60":338.34,"sma_120":323.7},{"date":"2026-04-27","open":311.73,"high":311.73,"low":301.82,"close":302.44,"volume":45898,"rsi_14":33.09,"sma_20":335.46,"sma_60":337.97,"sma_120":323.66},{"date":"2026-04-28","open":301.23,"high":301.23,"low":297.96,"close":299.53,"volume":43354,"rsi_14":8.3,"sma_20":334.48,"sma_60":337.56,"sma_120":323.61},{"date":"2026-04-29","open":297.64,"high":298.48,"low":292.65,"close":293.69,"volume":70712,"rsi_14":6.71,"sma_20":332.64,"sma_60":337.15,"sma_120":323.55},{"date":"2026-04-30","open":296.69,"high":300.18,"low":293.46,"close":300.18,"volume":70436,"rsi_14":16.85,"sma_20":330.73,"sma_60":336.86,"sma_120":323.54},{"date":"2026-05-01","open":299.08,"high":302.18,"low":293.68,"close":297.34,"volume":72878,"rsi_14":18.06,"sma_20":328.52,"sma_60":336.6,"sma_120":323.53},{"date":"2026-05-04","open":295.89,"high":302.29,"low":292.48,"close":293.32,"volume":61018,"rsi_14":17.05,"sma_20":326.48,"sma_60":336.24,"sma_120":323.49},{"date":"2026-05-05","open":297.15,"high":303.86,"low":294.49,"close":301.12,"volume":77787,"rsi_14":24.72,"sma_20":325.1,"sma_60":336.06,"sma_120":323.53},{"date":"2026-05-06","open":304.27,"high":306.23,"low":301.56,"close":304.8,"volume":105857,"rsi_14":29.64,"sma_20":322.85,"sma_60":335.85,"sma_120":323.61},{"date":"2026-05-07","open":305.45,"high":308.97,"low":303.41,"close":306.48,"volume":48293,"rsi_14":31.9,"sma_20":320.66,"sma_60":335.63,"sma_120":323.69},{"date":"2026-05-08","open":309.23,"high":309.23,"low":301.65,"close":303.28,"volume":54501,"rsi_14":33.28,"sma_20":318.76,"sma_60":335.21,"sma_120":323.73},{"date":"2026-05-11","open":303.28,"high":308.09,"low":302.76,"close":308.09,"volume":64266,"rsi_14":41.77,"sma_20":317.34,"sma_60":334.81,"sma_120":323.81},{"date":"2026-05-12","open":308.03,"high":308.41,"low":301.26,"close":303.56,"volume":82611,"rsi_14":39.24,"sma_20":315.77,"sma_60":333.76,"sma_120":323.85},{"date":"2026-05-13","open":304.53,"high":304.53,"low":298.26,"close":299.57,"volume":76676,"rsi_14":42.2,"sma_20":313.89,"sma_60":332.55,"sma_120":323.84},{"date":"2026-05-14","open":299.55,"high":302.11,"low":293.49,"close":295.57,"volume":120125,"rsi_14":37.45,"sma_20":312.0,"sma_60":331.4,"sma_120":323.77},{"date":"2026-05-15","open":292.88,"high":292.88,"low":287.86,"close":290.66,"volume":90961,"rsi_14":40.15,"sma_20":309.91,"sma_60":330.11,"sma_120":323.69},{"date":"2026-05-18","open":291.2,"high":293.47,"low":290.4,"close":291.63,"volume":100207,"rsi_14":43.18,"sma_20":308.17,"sma_60":328.77,"sma_120":323.64},{"date":"2026-05-19","open":290.02,"high":297.29,"low":287.91,"close":294.25,"volume":155138,"rsi_14":50.51,"sma_20":306.94,"sma_60":327.41,"sma_120":323.62},{"date":"2026-05-20","open":294.62,"high":304.83,"low":294.21,"close":304.76,"volume":90735,"rsi_14":53.83,"sma_20":306.24,"sma_60":326.65,"sma_120":323.69},{"date":"2026-05-21","open":303.64,"high":304.74,"low":299.14,"close":303.01,"volume":82147,"rsi_14":54.84,"sma_20":305.92,"sma_60":325.7,"sma_120":323.67},{"date":"2026-05-22","open":302.23,"high":304.27,"low":294.82,"close":296.18,"volume":92080,"rsi_14":52.68,"sma_20":305.13,"sma_60":324.65,"sma_120":323.62},{"date":"2026-05-26","open":299.11,"high":305.31,"low":296.51,"close":303.85,"volume":83012,"rsi_14":52.52,"sma_20":305.2,"sma_60":323.82,"sma_120":323.63},{"date":"2026-05-27","open":303.0,"high":306.79,"low":302.87,"close":305.59,"volume":101287,"rsi_14":45.7,"sma_20":305.18,"sma_60":322.93,"sma_120":323.65},{"date":"2026-05-28","open":303.84,"high":306.31,"low":299.08,"close":300.63,"volume":72399,"rsi_14":41.16,"sma_20":305.28,"sma_60":322.34,"sma_120":323.6},{"date":"2026-05-29","open":300.63,"high":300.63,"low":295.1,"close":296.4,"volume":83026,"rsi_14":40.45,"sma_20":304.8,"sma_60":321.52,"sma_120":323.55},{"date":"2026-06-01","open":293.51,"high":297.76,"low":291.73,"close":296.67,"volume":93029,"rsi_14":36.32,"sma_20":304.5,"sma_60":320.83,"sma_120":323.48},{"date":"2026-06-02","open":298.93,"high":304.41,"low":296.15,"close":303.03,"volume":71161,"rsi_14":45.19,"sma_20":304.71,"sma_60":320.33,"sma_120":323.5},{"date":"2026-06-03","open":302.39,"high":302.62,"low":296.0,"close":296.77,"volume":33803,"rsi_14":43.68,"sma_20":304.2,"sma_60":319.77,"sma_120":323.51},{"date":"2026-06-04","open":298.34,"high":299.25,"low":292.42,"close":292.8,"volume":44914,"rsi_14":43.6,"sma_20":303.31,"sma_60":319.04,"sma_120":323.47},{"date":"2026-06-05","open":292.8,"high":294.01,"low":281.81,"close":282.14,"volume":59736,"rsi_14":40.31,"sma_20":301.81,"sma_60":318.16,"sma_120":323.34},{"date":"2026-06-08","open":282.77,"high":283.0,"low":277.97,"close":281.84,"volume":41313,"rsi_14":39.23,"sma_20":300.45,"sma_60":317.5,"sma_120":323.22},{"date":"2026-06-09","open":281.81,"high":286.58,"low":275.2,"close":278.13,"volume":59207,"rsi_14":34.96,"sma_20":298.66,"sma_60":316.85,"sma_120":323.05},{"date":"2026-06-10","open":276.78,"high":281.81,"low":275.0,"close":276.33,"volume":29235,"rsi_14":22.72,"sma_20":296.99,"sma_60":316.02,"sma_120":322.83},{"date":"2026-06-11","open":278.1,"high":285.22,"low":278.1,"close":284.06,"volume":55245,"rsi_14":32.31,"sma_20":295.97,"sma_60":315.37,"sma_120":322.66},{"date":"2026-06-12","open":286.39,"high":293.07,"low":284.5,"close":287.09,"volume":68312,"rsi_14":39.08,"sma_20":295.27,"sma_60":314.81,"sma_120":322.55},{"date":"2026-06-15","open":295.01,"high":302.99,"low":293.09,"close":301.0,"volume":138431,"rsi_14":43.96,"sma_20":295.5,"sma_60":314.38,"sma_120":322.54},{"date":"2026-06-16","open":302.38,"high":308.6,"low":301.89,"close":305.18,"volume":78971,"rsi_14":49.91,"sma_20":295.91,"sma_60":314.18,"sma_120":322.56},{"date":"2026-06-17","open":305.74,"high":307.9,"low":300.55,"close":301.41,"volume":68423,"rsi_14":50.61,"sma_20":295.98,"sma_60":313.87,"sma_120":322.54},{"date":"2026-06-18","open":306.24,"high":310.68,"low":301.39,"close":308.21,"volume":72842,"rsi_14":58.01,"sma_20":295.86,"sma_60":313.56,"sma_120":322.61},{"date":"2026-06-22","open":306.67,"high":307.01,"low":297.62,"close":300.24,"volume":73179,"rsi_14":52.43,"sma_20":295.46,"sma_60":312.91,"sma_120":322.59},{"date":"2026-06-23","open":296.51,"high":298.53,"low":291.64,"close":296.01,"volume":97599,"rsi_14":45.24,"sma_20":295.13,"sma_60":312.26,"sma_120":322.54},{"date":"2026-06-24","open":297.28,"high":311.38,"low":296.51,"close":302.31,"volume":74177,"rsi_14":53.36,"sma_20":294.78,"sma_60":311.81,"sma_120":322.53},{"date":"2026-06-25","open":305.42,"high":316.0,"low":300.61,"close":309.61,"volume":67191,"rsi_14":60.28,"sma_20":294.99,"sma_60":311.56,"sma_120":322.56},{"date":"2026-06-26","open":307.59,"high":313.47,"low":304.46,"close":308.43,"volume":33676,"rsi_14":68.74,"sma_20":295.41,"sma_60":311.11,"sma_120":322.57},{"date":"2026-06-29","open":309.46,"high":309.58,"low":302.25,"close":308.42,"volume":59059,"rsi_14":68.38,"sma_20":295.98,"sma_60":310.51,"sma_120":322.45},{"date":"2026-06-30","open":310.19,"high":310.19,"low":304.26,"close":306.7,"volume":63931,"rsi_14":70.21,"sma_20":296.47,"sma_60":309.83,"sma_120":322.34},{"date":"2026-07-01","open":306.03,"high":309.62,"low":302.45,"close":309.0,"volume":36696,"rsi_14":73.23,"sma_20":296.79,"sma_60":309.33,"sma_120":322.3},{"date":"2026-07-02","open":310.62,"high":311.78,"low":306.13,"close":310.81,"volume":58271,"rsi_14":70.84,"sma_20":297.5,"sma_60":308.93,"sma_120":322.3},{"date":"2026-07-06","open":311.77,"high":316.66,"low":308.48,"close":308.89,"volume":59983,"rsi_14":67.09,"sma_20":298.29,"sma_60":308.15,"sma_120":322.27},{"date":"2026-07-07","open":308.72,"high":308.72,"low":287.44,"close":288.89,"volume":111175,"rsi_14":41.16,"sma_20":298.62,"sma_60":307.03,"sma_120":322.05},{"date":"2026-07-08","open":286.98,"high":290.54,"low":282.91,"close":284.69,"volume":96423,"rsi_14":35.37,"sma_20":298.78,"sma_60":305.99,"sma_120":321.74},{"date":"2026-07-09","open":285.47,"high":289.28,"low":282.78,"close":283.61,"volume":61925,"rsi_14":36.55,"sma_20":299.03,"sma_60":305.02,"sma_120":321.38},{"date":"2026-07-10","open":282.27,"high":287.75,"low":281.81,"close":285.12,"volume":85111,"rsi_14":31.06,"sma_20":299.48,"sma_60":304.09,"sma_120":321.0},{"date":"2026-07-13","open":284.11,"high":287.04,"low":278.0,"close":278.66,"volume":97077,"rsi_14":31.92,"sma_20":299.2,"sma_60":303.02,"sma_120":320.57},{"date":"2026-07-14","open":281.26,"high":281.64,"low":275.45,"close":275.61,"volume":61484,"rsi_14":32.73,"sma_20":298.65,"sma_60":301.97,"sma_120":320.11},{"date":"2026-07-15","open":276.54,"high":284.36,"low":276.54,"close":283.46,"volume":43563,"rsi_14":34.95,"sma_20":297.79,"sma_60":301.07,"sma_120":319.76},{"date":"2026-07-16","open":281.96,"high":283.31,"low":279.35,"close":280.94,"volume":32174,"rsi_14":24.52,"sma_20":296.58,"sma_60":300.22,"sma_120":319.4},{"date":"2026-07-17","open":277.3,"high":281.61,"low":276.52,"close":279.71,"volume":65543,"rsi_14":24.29,"sma_20":295.48,"sma_60":299.47,"sma_120":319.03},{"date":"2026-07-20","open":279.9,"high":282.24,"low":273.46,"close":274.37,"volume":72358,"rsi_14":22.03,"sma_20":293.77,"sma_60":298.62,"sma_120":318.62},{"date":"2026-07-21","open":276.58,"high":276.75,"low":270.78,"close":274.96,"volume":48916,"rsi_14":23.44,"sma_20":292.51,"sma_60":297.96,"sma_120":318.21},{"date":"2026-07-22","open":271.04,"high":276.96,"low":270.56,"close":273.53,"volume":61105,"rsi_14":19.93,"sma_20":291.38,"sma_60":297.22,"sma_120":317.78},{"date":"2026-07-23","open":273.32,"high":276.32,"low":268.7,"close":269.84,"volume":64919,"rsi_14":16.35,"sma_20":289.76,"sma_60":296.58,"sma_120":317.28},{"date":"2026-07-24","open":266.0,"high":269.85,"low":259.01,"close":267.76,"volume":97748,"rsi_14":16.36,"sma_20":287.68,"sma_60":295.96,"sma_120":316.76},{"date":"2026-07-27","open":269.6,"high":273.86,"low":267.35,"close":268.57,"volume":127369,"rsi_14":26.11,"sma_20":285.69,"sma_60":295.45,"sma_120":316.3},{"date":"2026-07-28","open":271.23,"high":276.48,"low":264.21,"close":271.18,"volume":79803,"rsi_14":32.93,"sma_20":283.81,"sma_60":294.87,"sma_120":315.86},{"date":"2026-07-29","open":271.97,"high":276.5,"low":268.58,"close":271.97,"volume":40438,"rsi_14":35.09,"sma_20":282.07,"sma_60":294.35,"sma_120":315.48},{"date":"2026-07-30","open":277.92,"high":279.68,"low":274.62,"close":276.56,"volume":30383,"rsi_14":40.37,"sma_20":280.47,"sma_60":293.98,"sma_120":315.11},{"date":"2026-07-31","open":276.96,"high":280.59,"low":275.41,"close":275.62,"volume":46582,"rsi_14":45.69,"sma_20":278.69,"sma_60":293.46,"sma_120":314.76},{"date":"2026-08-03","open":277.41,"high":279.71,"low":274.85,"close":278.6,"volume":92447,"rsi_14":53.46,"sma_20":277.16,"sma_60":292.92,"sma_120":315.37},{"date":"2026-08-04","open":279.69,"high":285.08,"low":274.1,"close":276.31,"volume":83467,"rsi_14":38.79,"sma_20":276.55,"sma_60":292.33,"sma_120":314.57},{"date":"2026-08-05","open":274.43,"high":279.84,"low":270.66,"close":272.93,"volume":88162,"rsi_14":37.56,"sma_20":275.96,"sma_60":291.73,"sma_120":313.7},{"date":"2026-08-06","open":272.39,"high":280.33,"low":272.36,"close":277.63,"volume":91352},{"date":"2026-08-07","open":280.97,"high":280.97,"low":276.0,"close":276.68,"volume":66046,"rsi_14":53.63,"sma_20":275.24,"sma_60":290.58,"sma_120":312.12},{"date":"2026-08-10","open":275.78,"high":275.78,"low":270.49,"close":274.62,"volume":52262},{"date":"2026-08-11","open":274.24,"high":276.98,"low":269.94,"close":271.64,"volume":51251,"rsi_14":47.29,"sma_20":274.84,"sma_60":289.58,"sma_120":310.38},{"date":"2026-08-12","open":273.0,"high":275.94,"low":271.31,"close":274.72,"volume":43332,"rsi_14":57.13,"sma_20":274.41,"sma_60":289.22,"sma_120":309.55},{"date":"2026-08-13","open":276.76,"high":276.76,"low":266.57,"close":267.08,"volume":40544,"rsi_14":49.15,"sma_20":273.71,"sma_60":288.72,"sma_120":308.6},{"date":"2026-08-14","open":267.2,"high":268.0,"low":262.0,"close":264.58,"volume":46334,"rsi_14":45.19,"sma_20":272.96,"sma_60":288.13,"sma_120":307.77},{"date":"2026-08-17","open":262.63,"high":265.55,"low":259.3,"close":263.0,"volume":43382,"rsi_14":39.89,"sma_20":272.39,"sma_60":287.34,"sma_120":307.0},{"date":"2026-08-18","open":262.56,"high":263.03,"low":255.93,"close":259.67,"volume":54393,"rsi_14":35.7,"sma_20":271.62,"sma_60":286.53,"sma_120":306.11},{"date":"2026-08-19","open":262.67,"high":262.67,"low":258.02,"close":259.44,"volume":62839},{"date":"2026-08-20","open":260.74,"high":261.43,"low":257.11,"close":259.16,"volume":32447,"rsi_14":29.33,"sma_20":270.42,"sma_60":284.99,"sma_120":304.4},{"date":"2026-08-21","open":263.42,"high":264.63,"low":261.16,"close":262.58,"volume":36997,"rsi_14":29.15,"sma_20":270.13,"sma_60":284.26,"sma_120":303.6},{"date":"2026-08-24","open":261.83,"high":263.46,"low":259.45,"close":260.52,"volume":34324,"rsi_14":29.33,"sma_20":269.72,"sma_60":283.59,"sma_120":302.97},{"date":"2026-08-25","open":263.03,"high":268.0,"low":256.0,"close":263.97,"volume":22160},{"date":"2026-08-26","open":264.39,"high":266.34,"low":262.52,"close":262.52,"volume":56299,"rsi_14":28.6,"sma_20":268.9,"sma_60":282.49,"sma_120":301.66},{"date":"2026-08-27","open":260.66,"high":264.24,"low":259.99,"close":260.05,"volume":34372,"rsi_14":27.24,"sma_20":268.07,"sma_60":281.77,"sma_120":301.05},{"date":"2026-08-28","open":261.36,"high":261.36,"low":256.86,"close":257.52,"volume":31707,"rsi_14":26.89,"sma_20":267.16,"sma_60":281.11,"sma_120":300.44},{"date":"2026-08-31","open":257.52,"high":258.59,"low":254.07,"close":256.51,"volume":77969,"rsi_14":28.44,"sma_20":266.06,"sma_60":280.51,"sma_120":299.78},{"date":"2026-09-01","open":255.69,"high":258.78,"low":249.58,"close":250.02,"volume":57526,"rsi_14":17.99,"sma_20":264.75,"sma_60":279.98,"sma_120":299.07},{"date":"2026-09-02","open":249.99,"high":256.85,"low":249.99,"close":255.74,"volume":49413,"rsi_14":34.47,"sma_20":263.88,"sma_60":279.54,"sma_120":298.52},{"date":"2026-09-03","open":257.68,"high":259.0,"low":255.18,"close":257.03,"volume":74226,"rsi_14":39.31,"sma_20":262.85,"sma_60":279.19,"sma_120":298.02},{"date":"2026-09-04","open":258.93,"high":261.33,"low":256.69,"close":257.33,"volume":19593,"rsi_14":41.91,"sma_20":261.89,"sma_60":278.87,"sma_120":297.45},{"date":"2026-09-08","open":258.0,"high":259.69,"low":255.08,"close":255.08,"volume":71372},{"date":"2026-09-09","open":254.08,"high":256.14,"low":252.99,"close":253.64,"volume":32028,"rsi_14":41.51,"sma_20":260.01,"sma_60":277.83,"sma_120":296.32},{"date":"2026-09-10","open":251.3,"high":253.98,"low":250.5,"close":251.16,"volume":38410},{"date":"2026-09-11","open":254.1,"high":254.1,"low":250.43,"close":251.77,"volume":32215,"rsi_14":33.89,"sma_20":258.06,"sma_60":276.11,"sma_120":295.14},{"date":"2026-09-14","open":250.25,"high":253.57,"low":247.3,"close":252.1,"volume":37649},{"date":"2026-09-15","open":255.0,"high":255.0,"low":247.01,"close":248.33,"volume":51185,"rsi_14":25.67,"sma_20":256.71,"sma_60":274.29,"sma_120":293.92},{"date":"2026-09-16","open":248.8,"high":251.23,"low":246.72,"close":248.29,"volume":23580,"rsi_14":26.79,"sma_20":256.13,"sma_60":273.42,"sma_120":293.16},{"date":"2026-09-17","open":251.1,"high":251.1,"low":241.46,"close":245.74,"volume":69476,"rsi_14":26.78,"sma_20":255.45,"sma_60":272.59,"sma_120":292.43},{"date":"2026-09-18","open":243.75,"high":246.56,"low":242.51,"close":243.32,"volume":77987,"rsi_14":26.87,"sma_20":254.66,"sma_60":271.6,"sma_120":291.71},{"date":"2026-09-21","open":245.95,"high":247.0,"low":238.54,"close":245.07,"volume":114244,"rsi_14":31.02,"sma_20":253.77,"sma_60":270.52,"sma_120":291.04},{"date":"2026-09-22","open":244.93,"high":247.3,"low":241.96,"close":244.71,"volume":61303,"rsi_14":39.51,"sma_20":252.99,"sma_60":269.47,"sma_120":290.28},{"date":"2026-09-23","open":242.85,"high":242.85,"low":239.24,"close":239.49,"volume":67453},{"date":"2026-09-24","open":235.84,"high":240.42,"low":235.79,"close":238.3,"volume":92296,"rsi_14":12.12,"sma_20":250.56,"sma_60":267.18,"sma_120":288.51},{"date":"2026-09-25","open":238.5,"high":244.26,"low":237.95,"close":243.21,"volume":62189,"rsi_14":25.92,"sma_20":249.72,"sma_60":266.08,"sma_120":287.7},{"date":"2026-09-28","open":241.76,"high":246.77,"low":241.76,"close":243.96,"volume":69641},{"date":"2026-09-29","open":243.84,"high":245.17,"low":238.71,"close":240.96,"volume":75854,"rsi_14":28.42,"sma_20":248.26,"sma_60":263.83,"sma_120":285.99},{"date":"2026-09-30","open":242.31,"high":242.61,"low":234.72,"close":235.19,"volume":206389},{"date":"2026-10-01","open":235.55,"high":238.5,"low":226.34,"close":231.39,"volume":105758,"rsi_14":21.68,"sma_20":246.31,"sma_60":262.05,"sma_120":284.02},{"date":"2026-10-02","open":234.19,"high":239.99,"low":231.62,"close":234.41,"volume":70516,"rsi_14":27.21,"sma_20":245.18,"sma_60":261.23,"sma_120":283.13},{"date":"2026-10-05","open":236.17,"high":240.32,"low":233.11,"close":238.47,"volume":97563,"rsi_14":37.29,"sma_20":244.23,"sma_60":260.45,"sma_120":282.27},{"date":"2026-10-06","open":239.84,"high":244.34,"low":237.86,"close":240.79,"volume":82620,"rsi_14":40.88,"sma_20":243.52,"sma_60":259.82,"sma_120":281.42},{"date":"2026-10-07","open":237.77,"high":238.26,"low":230.57,"close":230.67,"volume":60275},{"date":"2026-10-08","open":230.92,"high":232.43,"low":226.19,"close":230.39,"volume":43777,"rsi_14":36.66,"sma_20":241.35,"sma_60":258.2,"sma_120":279.63},{"date":"2026-10-09","open":232.14,"high":232.68,"low":228.08,"close":231.75,"volume":61714,"rsi_14":35.57,"sma_20":240.33,"sma_60":257.37,"sma_120":278.79},{"date":"2026-10-12","open":230.55,"high":237.86,"low":230.55,"close":237.43,"volume":57710,"rsi_14":42.87,"sma_20":239.59,"sma_60":256.66,"sma_120":278.06},{"date":"2026-10-13","open":237.61,"high":238.59,"low":233.94,"close":234.39,"volume":78284,"rsi_14":44.68,"sma_20":238.89,"sma_60":255.99,"sma_120":277.31},{"date":"2026-10-14","open":233.85,"high":234.84,"low":227.6,"close":230.08,"volume":136157,"rsi_14":42.18,"sma_20":237.99,"sma_60":255.25,"sma_120":276.6},{"date":"2026-10-15","open":229.94,"high":236.53,"low":228.71,"close":235.08,"volume":75286,"rsi_14":42.14,"sma_20":237.45,"sma_60":254.61,"sma_120":275.91},{"date":"2026-10-16","open":236.65,"high":239.49,"low":234.68,"close":239.14,"volume":53870,"rsi_14":46.01,"sma_20":237.26,"sma_60":254.1,"sma_120":275.34},{"date":"2026-10-19","open":239.95,"high":240.81,"low":237.7,"close":239.53,"volume":40433,"rsi_14":48.98,"sma_20":236.98,"sma_60":253.63,"sma_120":274.79},{"date":"2026-10-20","open":239.53,"high":251.13,"low":239.3,"close":247.96,"volume":62133,"rsi_14":61.4,"sma_20":237.13,"sma_60":253.28,"sma_120":274.36},{"date":"2026-10-21","open":248.31,"high":256.32,"low":247.89,"close":252.8,"volume":102062,"rsi_14":68.93,"sma_20":237.81,"sma_60":252.98,"sma_120":273.92},{"date":"2026-10-22","open":250.0,"high":256.48,"low":249.69,"close":251.0,"volume":107970,"rsi_14":64.66,"sma_20":238.42,"sma_60":252.62,"sma_120":273.49},{"date":"2026-10-23","open":250.37,"high":253.93,"low":244.81,"close":248.37,"volume":69297,"rsi_14":59.74,"sma_20":238.72,"sma_60":252.17,"sma_120":273.07}],"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":"Grupo Aeroportuario del Sureste SAB de CV ADR","phase":"above-fold","symbol_resolved":true}