{"status":"ok","report":{"price_analysis":{"current":168.18,"change_1d":-1.9,"change_7d":0.4,"change_30d":4.8,"high_30d":173.39,"low_30d":156.9057,"position_in_range":68.0,"support":158.55,"resistance":171.74},"summary":"Armstrong World Industries Inc(AWI)은 Industrials 섹터 US 시장 종목입니다, 시가총액 71.00억. 현재가 $168.00, 전일 대비 -2.0%, 30일 +4.8%. PER 21.8배 / ROE 10.9%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 21.8배입니다. ROE 10.9%입니다. 시가총액 71.00억. 매출 16.95억, 영업이익 4.96억.","grade":"B","comment":"PER 21.79배, ROE 10.94%","per":21.81,"pbr":7.96,"roe":10.94,"eps":7.71,"revenue":1695400000.0,"operating_income":495600000.0,"net_income":315300000.0,"market_cap":7107757704,"profit_margin":18.6,"roa":4.82,"operating_margin":29.23,"gross_margin":41.31,"debt_ratio":0.6552075087639941,"total_assets":2006800000.0,"total_equity":884300000.0,"total_debt":579400000.0,"dividend_yield":0.86,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 59.3로 중립 구간입니다. MACD(0.91)가 시그널선(-0.01)을 상회합니다(골든크로스). SMA20 165, SMA60 170 — 혼조세입니다. 볼린저밴드 159~171 (현재 위치 76%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 59","rsi_14":59.2865928659287,"macd":0.9062961651913213,"macd_signal":-0.007601942035200926,"sma_20":165.0475,"sma_60":170.34466666666668,"bb_upper":170.70020156650784,"bb_lower":159.39479843349218,"atr_14":3.3889714285714256},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 21.79x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":73,"summary":"매출 +15.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":15.2,"unit":"%","percentile":67,"direction":"higher_better"},{"name":"영업이익 성장률","value":42.0,"unit":"%","percentile":79,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 10.9%","metrics":[{"name":"ROE","value":10.94,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":29.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":18.6,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":4.82,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":63,"summary":"RSI 59","metrics":[{"name":"RSI (14)","value":59.3,"unit":"","percentile":59,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":4.8,"unit":"%","percentile":59,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":71,"summary":"유동비율 1.5x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":1.52,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.57,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":63.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.12,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 21.79x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +15.2%"},"profitability":{"grade":"C","reason":"ROE 10.9%"},"momentum":{"grade":"C","reason":"RSI 59"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":4.82,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":10.94,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":33.86,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.66,"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":0.54,"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":41.31,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":29.23,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":18.6,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["전분기 대비 매출 15% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["전분기 대비 매출 15% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":21.81,"current_pbr":7.96,"per_5y_high":26.64,"per_5y_low":20.1,"per_5y_avg":22.74,"per_percentile":33.3,"pbr_5y_high":10.06,"pbr_5y_low":7.66,"pbr_5y_avg":8.66,"pbr_percentile":11.1,"per_5y_median":22.5,"pbr_5y_median":8.46,"history":[{"quarter":"2024-Q2","per":20.1,"pbr":7.66},{"quarter":"2024-Q3","per":22.5,"pbr":8.32},{"quarter":"2024-Q4","per":22.57,"pbr":8.49},{"quarter":"2025-Q1","per":21.54,"pbr":8.09},{"quarter":"2025-Q2","per":22.84,"pbr":8.85},{"quarter":"2025-Q3","per":26.64,"pbr":10.06},{"quarter":"2025-Q4","per":25.64,"pbr":9.7},{"quarter":"2026-Q1","per":22.06,"pbr":8.46},{"quarter":"2026-Q2","per":20.77,"pbr":8.33},{"quarter":"현재","per":21.81,"pbr":7.96}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":111.4492,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":129.6578,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":139.7044,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":139.5413,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":161.2293,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":194.5013,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":189.9727,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":164.1513,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":160.1283,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"BUILDING PRODUCTS & EQUIPMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":20.1,"eps":5.5447,"close":111.45,"source":"reported"},{"date":"2024-07","per":23.32,"eps":5.5447,"close":129.32,"source":"reported"},{"date":"2024-08","per":22.55,"eps":5.5447,"close":125.05,"source":"reported"},{"date":"2024-09","per":22.5,"eps":5.763,"close":129.66,"source":"reported"},{"date":"2024-10","per":23.89,"eps":5.763,"close":137.67,"source":"reported"},{"date":"2024-11","per":27.41,"eps":5.763,"close":157.99,"source":"reported"},{"date":"2024-12","per":22.57,"eps":6.1911,"close":139.7,"source":"reported"},{"date":"2025-01","per":24.11,"eps":6.1911,"close":149.27,"source":"reported"},{"date":"2025-02","per":24.53,"eps":6.1911,"close":151.89,"source":"reported"},{"date":"2025-03","per":21.54,"eps":6.4793,"close":139.54,"source":"reported"},{"date":"2025-04","per":22.17,"eps":6.4793,"close":143.64,"source":"reported"},{"date":"2025-05","per":23.84,"eps":6.4793,"close":154.47,"source":"reported"},{"date":"2025-06","per":22.84,"eps":7.06,"close":161.23,"source":"reported"},{"date":"2025-07","per":26.4,"eps":7.06,"close":186.42,"source":"reported"},{"date":"2025-08","per":27.52,"eps":7.06,"close":194.26,"source":"reported"},{"date":"2025-09","per":26.64,"eps":7.3,"close":194.5,"source":"reported"},{"date":"2025-10","per":25.89,"eps":7.3,"close":188.96,"source":"reported"},{"date":"2025-11","per":25.84,"eps":7.3,"close":188.62,"source":"reported"},{"date":"2025-12","per":25.64,"eps":7.41,"close":189.97,"source":"reported"},{"date":"2026-01","per":24.65,"eps":7.41,"close":182.66,"source":"reported"},{"date":"2026-02","per":23.28,"eps":7.41,"close":172.48,"source":"reported"},{"date":"2026-03","per":22.06,"eps":7.44,"close":164.15,"source":"reported"},{"date":"2026-04","per":22.81,"eps":7.44,"close":169.72,"source":"reported"},{"date":"2026-05","per":21.18,"eps":7.44,"close":157.61,"source":"reported"},{"date":"2026-06","per":20.77,"eps":7.71,"close":160.13,"source":"reported"},{"date":"2026-07","per":22.61,"eps":7.71,"close":174.34,"source":"reported"},{"date":"2026-08","per":22.38,"eps":7.71,"close":172.58,"source":"reported"},{"date":"2026-09","per":21.0,"eps":7.71,"close":161.93,"source":"reported"},{"date":"2026-10","per":21.79,"eps":7.71,"close":168.0,"source":"reported"}],"trailing_per_history_meta":{"avg":23.51,"std":2.0,"upper_1sd":25.51,"lower_1sd":21.52,"current":21.79,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.86,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":83,"summary":"배당성향 19%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":18.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":5.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.57,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.86,"summary":"배당수익률 0.86%","metrics":[{"name":"배당수익률","value":0.86,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"21.8배"},{"label":"PBR","value":"8.0배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"10.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:17:11.958855+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":23.2,"pbr":8.66,"roe":0.1093520298541219,"dividend_yield":0.86,"eps":2.36,"revenue":472000000.0,"operating_income":133800000.0,"net_income":96700000.0,"market_cap":7728114000.0,"profit_margin":0.2048728813559322,"operating_margin":0.28347457627118644,"roa":0.048186167032090894,"gross_margin":0.413135593220339,"total_equity":884300000.0,"total_assets":2006800000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":25.31,"pbr":8.48,"roe":0.0748124090043678,"dividend_yield":0.73,"eps":1.69,"revenue":409900000.0,"operating_income":94200000.0,"net_income":66800000.0,"market_cap":7728114000.0,"profit_margin":0.16296657721395463,"operating_margin":0.22981214930470847,"roa":0.0336371418500428,"gross_margin":0.3788728958282508,"total_equity":892900000.0,"total_assets":1985900000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0727212168313534,"dividend_yield":null,"eps":1.61,"revenue":388300000.0,"operating_income":150400000.0,"net_income":65500000.0,"market_cap":null,"profit_margin":0.1686840072109194,"operating_margin":0.3873293844965233,"roa":0.034031277601704164,"gross_margin":0.39788823074942054,"total_equity":900700000.0,"total_assets":1924700000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.09705353126405758,"dividend_yield":null,"eps":2.05,"revenue":425200000.0,"operating_income":117200000.0,"net_income":86300000.0,"market_cap":null,"profit_margin":0.20296331138287865,"operating_margin":0.2756349952963311,"roa":0.045579381007710994,"gross_margin":0.4198024459078081,"total_equity":889200000.0,"total_assets":1893400000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.10479828121269993,"dividend_yield":null,"eps":2.09,"revenue":424600000.0,"operating_income":91400000.0,"net_income":87800000.0,"market_cap":null,"profit_margin":0.20678285445124822,"operating_margin":0.21526142251530853,"roa":0.04715359828141783,"gross_margin":0.41403674046161093,"total_equity":837800000.0,"total_assets":1862000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0870935215528107,"dividend_yield":null,"eps":1.66,"revenue":382700000.0,"operating_income":71900000.0,"net_income":69100000.0,"market_cap":null,"profit_margin":0.18055918474000524,"operating_margin":0.1878756205905409,"roa":0.03726272648835203,"gross_margin":0.3916906192840345,"total_equity":793400000.0,"total_assets":1854400000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.08373292827895919,"dividend_yield":null,"eps":1.5,"revenue":367700000.0,"operating_income":58500000.0,"net_income":63394200.0,"market_cap":null,"profit_margin":0.1724073973347838,"operating_margin":0.15909709001903727,"roa":0.03440288706788951,"gross_margin":0.3913516453630677,"total_equity":757100000.0,"total_assets":1842700000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.10725244072524408,"dividend_yield":null,"eps":1.81,"revenue":386600000.0,"operating_income":86500000.0,"net_income":76900000.0,"market_cap":null,"profit_margin":0.19891360579410244,"operating_margin":0.22374547335747544,"roa":0.04262749445676275,"gross_margin":0.42446973616140715,"total_equity":717000000.0,"total_assets":1804000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.09850523168908819,"dividend_yield":null,"eps":1.5092766547965455,"revenue":365100000.0,"operating_income":69400000.0,"net_income":65900000.0,"market_cap":null,"profit_margin":0.18049849356340728,"operating_margin":0.19008490824431662,"roa":0.03620481265794968,"gross_margin":0.40892906053136124,"total_equity":669000000.0,"total_assets":1820200000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.09556477345245692,"dividend_yield":null,"eps":1.3718614813704564,"revenue":326300000.0,"operating_income":58600000.0,"net_income":59900000.0,"market_cap":null,"profit_margin":0.18357339871284095,"operating_margin":0.17958933496782103,"roa":0.03541235589713272,"gross_margin":0.3809377873122893,"total_equity":626800000.0,"total_assets":1691500000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.07908077053058465,"dividend_yield":null,"eps":1.0718383527234951,"revenue":312300000.0,"operating_income":46200000.0,"net_income":46800000.0,"market_cap":null,"profit_margin":0.14985590778097982,"operating_margin":0.14793467819404418,"roa":0.027983735948337717,"gross_margin":0.38264489273134805,"total_equity":591800000.0,"total_assets":1672400000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.11870196413321947,"dividend_yield":null,"eps":1.591725758852199,"revenue":347300000.0,"operating_income":76800000.0,"net_income":69500000.0,"market_cap":null,"profit_margin":0.200115174200979,"operating_margin":0.22113446587964297,"roa":0.04055315672773953,"gross_margin":0.4071408004606968,"total_equity":585500000.0,"total_assets":1713800000.0}],"current_price":168.18,"change_pct":-1.87,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":40.0},{"date":"2016-10-25","close":39.55},{"date":"2016-10-26","close":38.45},{"date":"2016-10-27","close":38.45},{"date":"2016-10-28","close":39.75},{"date":"2016-10-31","close":37.5},{"date":"2016-11-01","close":37.15},{"date":"2016-11-02","close":36.7},{"date":"2016-11-03","close":36.65},{"date":"2016-11-04","close":36.75},{"date":"2016-11-07","close":37.1},{"date":"2016-11-08","close":37.95},{"date":"2016-11-09","close":38.5},{"date":"2016-11-10","close":39.4},{"date":"2016-11-11","close":39.85},{"date":"2016-11-14","close":40.15},{"date":"2016-11-15","close":40.6},{"date":"2016-11-16","close":40.3},{"date":"2016-11-17","close":41.0},{"date":"2016-11-18","close":40.85},{"date":"2016-11-21","close":41.1},{"date":"2016-11-22","close":41.3},{"date":"2016-11-23","close":41.75},{"date":"2016-11-25","close":42.15},{"date":"2016-11-28","close":41.6},{"date":"2016-11-29","close":41.65},{"date":"2016-11-30","close":41.7},{"date":"2016-12-01","close":41.4},{"date":"2016-12-02","close":41.3},{"date":"2016-12-05","close":41.65},{"date":"2016-12-06","close":42.75},{"date":"2016-12-07","close":43.0},{"date":"2016-12-08","close":44.0},{"date":"2016-12-09","close":44.9},{"date":"2016-12-12","close":44.0},{"date":"2016-12-13","close":43.8},{"date":"2016-12-14","close":42.9},{"date":"2016-12-15","close":42.35},{"date":"2016-12-16","close":42.45},{"date":"2016-12-19","close":43.25},{"date":"2016-12-20","close":43.4},{"date":"2016-12-21","close":43.55},{"date":"2016-12-22","close":42.85},{"date":"2016-12-23","close":42.75},{"date":"2016-12-27","close":43.0},{"date":"2016-12-28","close":42.8},{"date":"2016-12-29","close":42.5},{"date":"2016-12-30","close":41.8},{"date":"2017-01-03","close":42.25},{"date":"2017-01-04","close":42.7},{"date":"2017-01-05","close":41.0},{"date":"2017-01-06","close":40.15},{"date":"2017-01-09","close":39.55},{"date":"2017-01-10","close":38.8},{"date":"2017-01-11","close":38.8},{"date":"2017-01-12","close":39.15},{"date":"2017-01-13","close":39.7},{"date":"2017-01-17","close":39.6},{"date":"2017-01-18","close":39.65},{"date":"2017-01-19","close":39.7},{"date":"2017-01-20","close":39.85},{"date":"2017-01-23","close":39.5},{"date":"2017-01-24","close":39.7},{"date":"2017-01-25","close":39.65},{"date":"2017-01-26","close":39.3},{"date":"2017-01-27","close":39.1},{"date":"2017-01-30","close":39.4},{"date":"2017-01-31","close":39.95},{"date":"2017-02-01","close":39.45},{"date":"2017-02-02","close":38.95},{"date":"2017-02-03","close":39.1},{"date":"2017-02-06","close":38.85},{"date":"2017-02-07","close":38.95},{"date":"2017-02-08","close":39.1},{"date":"2017-02-09","close":39.15},{"date":"2017-02-10","close":39.75},{"date":"2017-02-13","close":40.25},{"date":"2017-02-14","close":40.4},{"date":"2017-02-15","close":40.8},{"date":"2017-02-16","close":40.85},{"date":"2017-02-17","close":40.4},{"date":"2017-02-21","close":41.05},{"date":"2017-02-22","close":41.05},{"date":"2017-02-23","close":40.5},{"date":"2017-02-24","close":40.1},{"date":"2017-02-27","close":44.85},{"date":"2017-02-28","close":46.0},{"date":"2017-03-01","close":47.15},{"date":"2017-03-02","close":47.5},{"date":"2017-03-03","close":47.65},{"date":"2017-03-06","close":46.65},{"date":"2017-03-07","close":45.9},{"date":"2017-03-08","close":45.15},{"date":"2017-03-09","close":45.95},{"date":"2017-03-10","close":46.15},{"date":"2017-03-13","close":46.1},{"date":"2017-03-14","close":46.05},{"date":"2017-03-15","close":47.1},{"date":"2017-03-16","close":46.85},{"date":"2017-03-17","close":46.5},{"date":"2017-03-20","close":45.95},{"date":"2017-03-21","close":45.35},{"date":"2017-03-22","close":45.3},{"date":"2017-03-23","close":44.9},{"date":"2017-03-24","close":44.8},{"date":"2017-03-27","close":45.1},{"date":"2017-03-28","close":45.25},{"date":"2017-03-29","close":45.5},{"date":"2017-03-30","close":45.2},{"date":"2017-03-31","close":46.05},{"date":"2017-04-03","close":44.95},{"date":"2017-04-04","close":44.95},{"date":"2017-04-05","close":44.5},{"date":"2017-04-06","close":44.95},{"date":"2017-04-07","close":44.35},{"date":"2017-04-10","close":44.35},{"date":"2017-04-11","close":44.6},{"date":"2017-04-12","close":44.9},{"date":"2017-04-13","close":44.75},{"date":"2017-04-17","close":45.4},{"date":"2017-04-18","close":46.05},{"date":"2017-04-19","close":46.45},{"date":"2017-04-20","close":47.0},{"date":"2017-04-21","close":46.75},{"date":"2017-04-24","close":47.2},{"date":"2017-04-25","close":47.25},{"date":"2017-04-26","close":47.55},{"date":"2017-04-27","close":47.5},{"date":"2017-04-28","close":46.75},{"date":"2017-05-01","close":47.1},{"date":"2017-05-02","close":46.3},{"date":"2017-05-03","close":45.85},{"date":"2017-05-04","close":45.5},{"date":"2017-05-05","close":45.85},{"date":"2017-05-08","close":45.2},{"date":"2017-05-09","close":45.55},{"date":"2017-05-10","close":45.85},{"date":"2017-05-11","close":45.95},{"date":"2017-05-12","close":45.15},{"date":"2017-05-15","close":45.7},{"date":"2017-05-16","close":45.2},{"date":"2017-05-17","close":43.9},{"date":"2017-05-18","close":43.0},{"date":"2017-05-19","close":42.75},{"date":"2017-05-22","close":43.2},{"date":"2017-05-23","close":43.1},{"date":"2017-05-24","close":43.35},{"date":"2017-05-25","close":41.35},{"date":"2017-05-26","close":42.0},{"date":"2017-05-30","close":41.7},{"date":"2017-05-31","close":41.65},{"date":"2017-06-01","close":43.2},{"date":"2017-06-02","close":43.8},{"date":"2017-06-05","close":45.0},{"date":"2017-06-06","close":45.3},{"date":"2017-06-07","close":43.75},{"date":"2017-06-08","close":44.2},{"date":"2017-06-09","close":44.25},{"date":"2017-06-12","close":44.6},{"date":"2017-06-13","close":45.05},{"date":"2017-06-14","close":44.6},{"date":"2017-06-15","close":44.5},{"date":"2017-06-16","close":44.2},{"date":"2017-06-19","close":44.65},{"date":"2017-06-20","close":43.95},{"date":"2017-06-21","close":43.55},{"date":"2017-06-22","close":44.25},{"date":"2017-06-23","close":44.65},{"date":"2017-06-26","close":45.0},{"date":"2017-06-27","close":44.6},{"date":"2017-06-28","close":45.05},{"date":"2017-06-29","close":45.2},{"date":"2017-06-30","close":46.0},{"date":"2017-07-03","close":45.55},{"date":"2017-07-05","close":45.6},{"date":"2017-07-06","close":45.0},{"date":"2017-07-07","close":45.1},{"date":"2017-07-10","close":45.1},{"date":"2017-07-11","close":44.95},{"date":"2017-07-12","close":45.3},{"date":"2017-07-13","close":45.4},{"date":"2017-07-14","close":45.7},{"date":"2017-07-17","close":45.5},{"date":"2017-07-18","close":45.35},{"date":"2017-07-19","close":45.65},{"date":"2017-07-20","close":45.35},{"date":"2017-07-21","close":45.4},{"date":"2017-07-24","close":45.05},{"date":"2017-07-25","close":45.45},{"date":"2017-07-26","close":44.05},{"date":"2017-07-27","close":44.6},{"date":"2017-07-28","close":44.5},{"date":"2017-07-31","close":48.55},{"date":"2017-08-01","close":48.85},{"date":"2017-08-02","close":48.0},{"date":"2017-08-03","close":46.75},{"date":"2017-08-04","close":47.5},{"date":"2017-08-07","close":47.35},{"date":"2017-08-08","close":47.0},{"date":"2017-08-09","close":46.45},{"date":"2017-08-10","close":46.55},{"date":"2017-08-11","close":47.1},{"date":"2017-08-14","close":47.45},{"date":"2017-08-15","close":46.0},{"date":"2017-08-16","close":46.1},{"date":"2017-08-17","close":45.25},{"date":"2017-08-18","close":45.3},{"date":"2017-08-21","close":45.45},{"date":"2017-08-22","close":46.35},{"date":"2017-08-23","close":45.05},{"date":"2017-08-24","close":45.45},{"date":"2017-08-25","close":45.3},{"date":"2017-08-28","close":46.45},{"date":"2017-08-29","close":46.9},{"date":"2017-08-30","close":47.35},{"date":"2017-08-31","close":47.5},{"date":"2017-09-01","close":47.9},{"date":"2017-09-05","close":47.8},{"date":"2017-09-06","close":49.15},{"date":"2017-09-07","close":49.15},{"date":"2017-09-08","close":49.95},{"date":"2017-09-11","close":48.4},{"date":"2017-09-12","close":48.8},{"date":"2017-09-13","close":48.45},{"date":"2017-09-14","close":47.7},{"date":"2017-09-15","close":48.35},{"date":"2017-09-18","close":48.7},{"date":"2017-09-19","close":48.8},{"date":"2017-09-20","close":49.05},{"date":"2017-09-21","close":49.1},{"date":"2017-09-22","close":49.85},{"date":"2017-09-25","close":50.65},{"date":"2017-09-26","close":50.95},{"date":"2017-09-27","close":51.9},{"date":"2017-09-28","close":51.4},{"date":"2017-09-29","close":51.25},{"date":"2017-10-02","close":51.7},{"date":"2017-10-03","close":51.55},{"date":"2017-10-04","close":51.85},{"date":"2017-10-05","close":52.35},{"date":"2017-10-06","close":52.3},{"date":"2017-10-09","close":52.5},{"date":"2017-10-10","close":52.7},{"date":"2017-10-11","close":52.85},{"date":"2017-10-12","close":53.85},{"date":"2017-10-13","close":53.3},{"date":"2017-10-16","close":53.35},{"date":"2017-10-17","close":53.3},{"date":"2017-10-18","close":53.1},{"date":"2017-10-19","close":53.5},{"date":"2017-10-20","close":53.55},{"date":"2017-10-23","close":53.8},{"date":"2017-10-24","close":53.9},{"date":"2017-10-25","close":52.9},{"date":"2017-10-26","close":53.55},{"date":"2017-10-27","close":53.55},{"date":"2017-10-30","close":50.8},{"date":"2017-10-31","close":51.1},{"date":"2017-11-01","close":51.5},{"date":"2017-11-02","close":51.25},{"date":"2017-11-03","close":51.35},{"date":"2017-11-06","close":51.8},{"date":"2017-11-07","close":51.15},{"date":"2017-11-08","close":50.9},{"date":"2017-11-09","close":51.0},{"date":"2017-11-10","close":51.15},{"date":"2017-11-13","close":50.55},{"date":"2017-11-14","close":50.15},{"date":"2017-11-15","close":50.05},{"date":"2017-11-16","close":50.4},{"date":"2017-11-17","close":50.4},{"date":"2017-11-20","close":53.85},{"date":"2017-11-21","close":53.95},{"date":"2017-11-22","close":56.1},{"date":"2017-11-24","close":56.8},{"date":"2017-11-27","close":57.2},{"date":"2017-11-28","close":59.0},{"date":"2017-11-29","close":59.8},{"date":"2017-11-30","close":59.95},{"date":"2017-12-01","close":59.7},{"date":"2017-12-04","close":59.8},{"date":"2017-12-05","close":58.35},{"date":"2017-12-06","close":57.9},{"date":"2017-12-07","close":59.1},{"date":"2017-12-08","close":59.95},{"date":"2017-12-11","close":60.0},{"date":"2017-12-12","close":59.6},{"date":"2017-12-13","close":58.7},{"date":"2017-12-14","close":58.8},{"date":"2017-12-15","close":59.15},{"date":"2017-12-18","close":59.65},{"date":"2017-12-19","close":59.5},{"date":"2017-12-20","close":59.65},{"date":"2017-12-21","close":60.4},{"date":"2017-12-22","close":60.2},{"date":"2017-12-26","close":59.75},{"date":"2017-12-27","close":60.0},{"date":"2017-12-28","close":60.2},{"date":"2017-12-29","close":60.55},{"date":"2018-01-02","close":56.9814},{"date":"2018-01-03","close":58.0932},{"date":"2018-01-04","close":58.3712},{"date":"2018-01-05","close":58.8808},{"date":"2018-01-08","close":59.1124},{"date":"2018-01-09","close":59.0661},{"date":"2018-01-10","close":58.0469},{"date":"2018-01-11","close":58.7881},{"date":"2018-01-12","close":58.1858},{"date":"2018-01-16","close":57.6299},{"date":"2018-01-17","close":57.5836},{"date":"2018-01-18","close":57.491},{"date":"2018-01-19","close":57.352},{"date":"2018-01-22","close":57.3057},{"date":"2018-01-23","close":57.6299},{"date":"2018-01-24","close":58.9271},{"date":"2018-01-25","close":59.2977},{"date":"2018-01-26","close":59.4367},{"date":"2018-01-29","close":58.1858},{"date":"2018-01-30","close":58.6028},{"date":"2018-01-31","close":58.0932},{"date":"2018-02-01","close":58.6954},{"date":"2018-02-02","close":58.2322},{"date":"2018-02-05","close":57.213},{"date":"2018-02-06","close":57.1667},{"date":"2018-02-07","close":56.4718},{"date":"2018-02-08","close":54.2018},{"date":"2018-02-09","close":54.804},{"date":"2018-02-12","close":55.4063},{"date":"2018-02-13","close":55.2673},{"date":"2018-02-14","close":56.0085},{"date":"2018-02-15","close":56.4718},{"date":"2018-02-16","close":57.352},{"date":"2018-02-20","close":56.6108},{"date":"2018-02-21","close":56.3328},{"date":"2018-02-22","close":56.6108},{"date":"2018-02-23","close":56.9351},{"date":"2018-02-26","close":54.7577},{"date":"2018-02-27","close":54.7577},{"date":"2018-02-28","close":55.8695},{"date":"2018-03-01","close":55.9622},{"date":"2018-03-02","close":55.4063},{"date":"2018-03-05","close":56.1475},{"date":"2018-03-06","close":56.6571},{"date":"2018-03-07","close":54.943},{"date":"2018-03-08","close":54.8504},{"date":"2018-03-09","close":56.7498},{"date":"2018-03-12","close":56.2865},{"date":"2018-03-13","close":54.7577},{"date":"2018-03-14","close":54.5261},{"date":"2018-03-15","close":53.5069},{"date":"2018-03-16","close":53.1363},{"date":"2018-03-19","close":52.7657},{"date":"2018-03-20","close":52.812},{"date":"2018-03-21","close":53.0436},{"date":"2018-03-22","close":52.3951},{"date":"2018-03-23","close":51.7465},{"date":"2018-03-26","close":52.9047},{"date":"2018-03-27","close":52.0245},{"date":"2018-03-28","close":51.7002},{"date":"2018-03-29","close":52.1634},{"date":"2018-04-02","close":50.9126},{"date":"2018-04-03","close":51.1906},{"date":"2018-04-04","close":51.7928},{"date":"2018-04-05","close":52.3024},{"date":"2018-04-06","close":51.7928},{"date":"2018-04-09","close":51.7465},{"date":"2018-04-10","close":51.9318},{"date":"2018-04-11","close":52.2561},{"date":"2018-04-12","close":52.0708},{"date":"2018-04-13","close":52.2098},{"date":"2018-04-16","close":52.9047},{"date":"2018-04-17","close":53.2289},{"date":"2018-04-18","close":53.5069},{"date":"2018-04-19","close":51.8855},{"date":"2018-04-20","close":51.6075},{"date":"2018-04-23","close":51.8855},{"date":"2018-04-24","close":51.1906},{"date":"2018-04-25","close":52.3024},{"date":"2018-04-26","close":51.7465},{"date":"2018-04-27","close":51.8855},{"date":"2018-04-30","close":51.8855},{"date":"2018-05-01","close":52.9047},{"date":"2018-05-02","close":52.9047},{"date":"2018-05-03","close":52.951},{"date":"2018-05-04","close":53.09},{"date":"2018-05-07","close":53.4143},{"date":"2018-05-08","close":53.9702},{"date":"2018-05-09","close":53.5532},{"date":"2018-05-10","close":53.9702},{"date":"2018-05-11","close":54.5724},{"date":"2018-05-14","close":54.5261},{"date":"2018-05-15","close":54.1555},{"date":"2018-05-16","close":54.7577},{"date":"2018-05-17","close":55.4989},{"date":"2018-05-18","close":56.4255},{"date":"2018-05-21","close":56.1938},{"date":"2018-05-22","close":55.9622},{"date":"2018-05-23","close":56.2865},{"date":"2018-05-24","close":56.3328},{"date":"2018-05-25","close":56.6571},{"date":"2018-05-29","close":56.4718},{"date":"2018-05-30","close":56.9814},{"date":"2018-05-31","close":56.1475},{"date":"2018-06-01","close":56.9814},{"date":"2018-06-04","close":57.5373},{"date":"2018-06-05","close":58.0932},{"date":"2018-06-06","close":58.6028},{"date":"2018-06-07","close":58.9271},{"date":"2018-06-08","close":60.1316},{"date":"2018-06-11","close":59.205},{"date":"2018-06-12","close":60.0389},{"date":"2018-06-13","close":58.8808},{"date":"2018-06-14","close":58.8344},{"date":"2018-06-15","close":59.9926},{"date":"2018-06-18","close":59.483},{"date":"2018-06-19","close":59.2977},{"date":"2018-06-20","close":59.761},{"date":"2018-06-21","close":58.5102},{"date":"2018-06-22","close":58.6954},{"date":"2018-06-25","close":57.8152},{"date":"2018-06-26","close":58.0932},{"date":"2018-06-27","close":57.3057},{"date":"2018-06-28","close":57.7689},{"date":"2018-06-29","close":58.5565},{"date":"2018-07-02","close":59.2977},{"date":"2018-07-03","close":59.9463},{"date":"2018-07-05","close":60.5948},{"date":"2018-07-06","close":60.7801},{"date":"2018-07-09","close":61.336},{"date":"2018-07-10","close":60.8265},{"date":"2018-07-11","close":61.0581},{"date":"2018-07-12","close":61.336},{"date":"2018-07-13","close":62.4479},{"date":"2018-07-16","close":62.1236},{"date":"2018-07-17","close":63.0038},{"date":"2018-07-18","close":63.9303},{"date":"2018-07-19","close":64.9958},{"date":"2018-07-20","close":63.0038},{"date":"2018-07-23","close":61.892},{"date":"2018-07-24","close":61.5213},{"date":"2018-07-25","close":61.5213},{"date":"2018-07-26","close":62.4942},{"date":"2018-07-27","close":63.6524},{"date":"2018-07-30","close":62.1699},{"date":"2018-07-31","close":62.9111},{"date":"2018-08-01","close":62.9575},{"date":"2018-08-02","close":64.023},{"date":"2018-08-03","close":64.4399},{"date":"2018-08-06","close":65.8297},{"date":"2018-08-07","close":64.5789},{"date":"2018-08-08","close":63.0501},{"date":"2018-08-09","close":63.1428},{"date":"2018-08-10","close":63.0501},{"date":"2018-08-13","close":63.5597},{"date":"2018-08-14","close":64.9495},{"date":"2018-08-15","close":64.7642},{"date":"2018-08-16","close":64.8105},{"date":"2018-08-17","close":64.8568},{"date":"2018-08-20","close":64.5326},{"date":"2018-08-21","close":64.8105},{"date":"2018-08-22","close":63.9303},{"date":"2018-08-23","close":64.1156},{"date":"2018-08-24","close":64.3472},{"date":"2018-08-27","close":64.3472},{"date":"2018-08-28","close":64.2083},{"date":"2018-08-29","close":64.8568},{"date":"2018-08-30","close":64.8568},{"date":"2018-08-31","close":64.6716},{"date":"2018-09-04","close":65.7834},{"date":"2018-09-05","close":66.0613},{"date":"2018-09-06","close":66.154},{"date":"2018-09-07","close":65.9687},{"date":"2018-09-10","close":66.4783},{"date":"2018-09-11","close":66.2466},{"date":"2018-09-12","close":66.8952},{"date":"2018-09-13","close":66.6636},{"date":"2018-09-14","close":66.7562},{"date":"2018-09-17","close":65.9687},{"date":"2018-09-18","close":65.4591},{"date":"2018-09-19","close":64.8568},{"date":"2018-09-20","close":64.8568},{"date":"2018-09-21","close":64.5789},{"date":"2018-09-24","close":65.2275},{"date":"2018-09-25","close":65.1348},{"date":"2018-09-26","close":64.9958},{"date":"2018-09-27","close":64.7642},{"date":"2018-09-28","close":64.4862},{"date":"2018-10-01","close":64.1527},{"date":"2018-10-02","close":63.8006},{"date":"2018-10-03","close":64.7642},{"date":"2018-10-04","close":64.6159},{"date":"2018-10-05","close":64.4399},{"date":"2018-10-08","close":64.1712},{"date":"2018-10-09","close":61.4658},{"date":"2018-10-10","close":60.5578},{"date":"2018-10-11","close":59.5849},{"date":"2018-10-12","close":58.5287},{"date":"2018-10-15","close":58.6769},{"date":"2018-10-16","close":60.0482},{"date":"2018-10-17","close":58.6306},{"date":"2018-10-18","close":57.1852},{"date":"2018-10-19","close":56.1753},{"date":"2018-10-22","close":56.3421},{"date":"2018-10-23","close":56.0178},{"date":"2018-10-24","close":53.7107},{"date":"2018-10-25","close":55.2951},{"date":"2018-10-26","close":53.5162},{"date":"2018-10-29","close":53.7293},{"date":"2018-10-30","close":55.8232},{"date":"2018-10-31","close":57.213},{"date":"2018-11-01","close":59.3811},{"date":"2018-11-02","close":61.9568},{"date":"2018-11-05","close":61.7066},{"date":"2018-11-06","close":63.1428},{"date":"2018-11-07","close":65.2367},{"date":"2018-11-08","close":65.4591},{"date":"2018-11-09","close":62.2811},{"date":"2018-11-12","close":62.1699},{"date":"2018-11-13","close":62.9389},{"date":"2018-11-14","close":61.2527},{"date":"2018-11-15","close":61.7159},{"date":"2018-11-16","close":61.6047},{"date":"2018-11-19","close":61.0488},{"date":"2018-11-20","close":59.4923},{"date":"2018-11-21","close":59.7239},{"date":"2018-11-23","close":59.761},{"date":"2018-11-26","close":60.6782},{"date":"2018-11-27","close":60.4281},{"date":"2018-11-28","close":62.1236},{"date":"2018-11-29","close":62.1236},{"date":"2018-11-30","close":62.068},{"date":"2018-12-03","close":63.0945},{"date":"2018-12-04","close":60.4098},{"date":"2018-12-06","close":60.7071},{"date":"2018-12-07","close":59.8896},{"date":"2018-12-10","close":59.3415},{"date":"2018-12-11","close":58.5426},{"date":"2018-12-12","close":58.6169},{"date":"2018-12-13","close":57.623},{"date":"2018-12-14","close":56.4339},{"date":"2018-12-17","close":55.9137},{"date":"2018-12-18","close":56.759},{"date":"2018-12-19","close":55.5235},{"date":"2018-12-20","close":53.87},{"date":"2018-12-21","close":53.4334},{"date":"2018-12-24","close":51.2132},{"date":"2018-12-26","close":53.5727},{"date":"2018-12-27","close":53.7678},{"date":"2018-12-28","close":53.5634},{"date":"2018-12-31","close":54.0744},{"date":"2019-01-02","close":55.5793},{"date":"2019-01-03","close":55.1798},{"date":"2019-01-04","close":58.3661},{"date":"2019-01-07","close":58.747},{"date":"2019-01-08","close":59.7874},{"date":"2019-01-09","close":59.9361},{"date":"2019-01-10","close":60.1962},{"date":"2019-01-11","close":59.8432},{"date":"2019-01-14","close":60.0568},{"date":"2019-01-15","close":59.3787},{"date":"2019-01-16","close":58.5612},{"date":"2019-01-17","close":59.5459},{"date":"2019-01-18","close":60.2983},{"date":"2019-01-22","close":60.5027},{"date":"2019-01-23","close":60.0011},{"date":"2019-01-24","close":60.6514},{"date":"2019-01-25","close":61.3666},{"date":"2019-01-28","close":61.6639},{"date":"2019-01-29","close":61.924},{"date":"2019-01-30","close":61.8311},{"date":"2019-01-31","close":63.206},{"date":"2019-02-01","close":63.6333},{"date":"2019-02-04","close":63.9027},{"date":"2019-02-05","close":63.2989},{"date":"2019-02-06","close":63.0945},{"date":"2019-02-07","close":62.8437},{"date":"2019-02-08","close":63.1224},{"date":"2019-02-11","close":62.7879},{"date":"2019-02-12","close":64.0142},{"date":"2019-02-13","close":64.4322},{"date":"2019-02-14","close":63.7448},{"date":"2019-02-15","close":64.7666},{"date":"2019-02-19","close":64.9338},{"date":"2019-02-20","close":64.6644},{"date":"2019-02-21","close":66.2901},{"date":"2019-02-22","close":67.9065},{"date":"2019-02-25","close":68.5196},{"date":"2019-02-26","close":69.0398},{"date":"2019-02-27","close":69.8387},{"date":"2019-02-28","close":67.9808},{"date":"2019-03-01","close":68.6589},{"date":"2019-03-04","close":69.7903},{"date":"2019-03-05","close":68.4401},{"date":"2019-03-06","close":67.9186},{"date":"2019-03-07","close":68.1887},{"date":"2019-03-08","close":68.3842},{"date":"2019-03-11","close":68.8964},{"date":"2019-03-12","close":68.5146},{"date":"2019-03-13","close":68.4122},{"date":"2019-03-14","close":67.4996},{"date":"2019-03-15","close":67.2668},{"date":"2019-03-18","close":68.2352},{"date":"2019-03-19","close":69.3433},{"date":"2019-03-20","close":69.5016},{"date":"2019-03-21","close":70.9635},{"date":"2019-03-22","close":70.0976},{"date":"2019-03-25","close":69.8182},{"date":"2019-03-26","close":70.1814},{"date":"2019-03-27","close":70.6842},{"date":"2019-03-28","close":72.5279},{"date":"2019-03-29","close":73.9526},{"date":"2019-04-01","close":75.5821},{"date":"2019-04-02","close":75.5448},{"date":"2019-04-03","close":76.5877},{"date":"2019-04-04","close":76.8764},{"date":"2019-04-05","close":78.031},{"date":"2019-04-08","close":78.5338},{"date":"2019-04-09","close":78.1893},{"date":"2019-04-10","close":78.5059},{"date":"2019-04-11","close":78.2079},{"date":"2019-04-12","close":78.1148},{"date":"2019-04-15","close":79.3346},{"date":"2019-04-16","close":80.4055},{"date":"2019-04-17","close":80.0423},{"date":"2019-04-18","close":80.8059},{"date":"2019-04-22","close":80.899},{"date":"2019-04-23","close":82.3702},{"date":"2019-04-24","close":82.5285},{"date":"2019-04-25","close":82.0257},{"date":"2019-04-26","close":81.6998},{"date":"2019-04-29","close":81.1504},{"date":"2019-04-30","close":80.7035},{"date":"2019-05-01","close":80.3124},{"date":"2019-05-02","close":81.4111},{"date":"2019-05-03","close":83.0965},{"date":"2019-05-06","close":82.6496},{"date":"2019-05-07","close":81.9698},{"date":"2019-05-08","close":81.2094},{"date":"2019-05-09","close":81.4333},{"date":"2019-05-10","close":81.8252},{"date":"2019-05-13","close":80.0525},{"date":"2019-05-14","close":81.1721},{"date":"2019-05-15","close":82.1238},{"date":"2019-05-16","close":82.5623},{"date":"2019-05-17","close":82.0585},{"date":"2019-05-20","close":81.8905},{"date":"2019-05-21","close":83.1781},{"date":"2019-05-22","close":82.2357},{"date":"2019-05-23","close":81.2934},{"date":"2019-05-24","close":83.1128},{"date":"2019-05-28","close":82.0865},{"date":"2019-05-29","close":80.9762},{"date":"2019-05-30","close":83.1501},{"date":"2019-05-31","close":82.7582},{"date":"2019-06-03","close":84.335},{"date":"2019-06-04","close":86.4903},{"date":"2019-06-05","close":86.7795},{"date":"2019-06-06","close":88.3563},{"date":"2019-06-07","close":88.5522},{"date":"2019-06-10","close":90.0544},{"date":"2019-06-11","close":88.6082},{"date":"2019-06-12","close":88.5429},{"date":"2019-06-13","close":88.7855},{"date":"2019-06-14","close":88.6735},{"date":"2019-06-17","close":87.4233},{"date":"2019-06-18","close":90.4556},{"date":"2019-06-19","close":90.6235},{"date":"2019-06-20","close":91.5752},{"date":"2019-06-21","close":91.3046},{"date":"2019-06-24","close":90.8288},{"date":"2019-06-25","close":90.3716},{"date":"2019-06-26","close":90.1104},{"date":"2019-06-27","close":91.2673},{"date":"2019-06-28","close":90.6888},{"date":"2019-07-01","close":91.9671},{"date":"2019-07-02","close":91.7991},{"date":"2019-07-03","close":93.4132},{"date":"2019-07-05","close":93.1426},{"date":"2019-07-08","close":91.9297},{"date":"2019-07-09","close":91.3139},{"date":"2019-07-10","close":91.3886},{"date":"2019-07-11","close":91.118},{"date":"2019-07-12","close":92.0977},{"date":"2019-07-15","close":92.4522},{"date":"2019-07-16","close":93.3013},{"date":"2019-07-17","close":92.135},{"date":"2019-07-18","close":92.0417},{"date":"2019-07-19","close":91.1646},{"date":"2019-07-22","close":91.5938},{"date":"2019-07-23","close":91.9577},{"date":"2019-07-24","close":93.2546},{"date":"2019-07-25","close":92.6295},{"date":"2019-07-26","close":92.6762},{"date":"2019-07-29","close":88.0484},{"date":"2019-07-30","close":91.8551},{"date":"2019-07-31","close":91.1646},{"date":"2019-08-01","close":88.9627},{"date":"2019-08-02","close":89.3826},{"date":"2019-08-05","close":89.0281},{"date":"2019-08-06","close":89.4759},{"date":"2019-08-07","close":89.1347},{"date":"2019-08-08","close":90.2938},{"date":"2019-08-09","close":88.8076},{"date":"2019-08-12","close":87.1718},{"date":"2019-08-13","close":88.8169},{"date":"2019-08-14","close":87.1345},{"date":"2019-08-15","close":88.3496},{"date":"2019-08-16","close":89.2656},{"date":"2019-08-19","close":89.9666},{"date":"2019-08-20","close":88.9945},{"date":"2019-08-21","close":89.088},{"date":"2019-08-22","close":88.6861},{"date":"2019-08-23","close":85.5735},{"date":"2019-08-26","close":86.8073},{"date":"2019-08-27","close":87.5644},{"date":"2019-08-28","close":86.9755},{"date":"2019-08-29","close":87.9103},{"date":"2019-08-30","close":89.2376},{"date":"2019-09-03","close":88.0505},{"date":"2019-09-04","close":87.8916},{"date":"2019-09-05","close":89.4806},{"date":"2019-09-06","close":89.1347},{"date":"2019-09-09","close":87.8261},{"date":"2019-09-10","close":86.5736},{"date":"2019-09-11","close":89.4619},{"date":"2019-09-12","close":88.658},{"date":"2019-09-13","close":89.6862},{"date":"2019-09-16","close":89.6769},{"date":"2019-09-17","close":90.5275},{"date":"2019-09-18","close":90.7799},{"date":"2019-09-19","close":91.752},{"date":"2019-09-20","close":91.1631},{"date":"2019-09-23","close":89.6115},{"date":"2019-09-24","close":88.5459},{"date":"2019-09-25","close":89.7984},{"date":"2019-09-26","close":89.9573},{"date":"2019-09-27","close":89.8077},{"date":"2019-09-30","close":90.3873},{"date":"2019-10-01","close":90.1723},{"date":"2019-10-02","close":89.1628},{"date":"2019-10-03","close":88.9385},{"date":"2019-10-04","close":89.9573},{"date":"2019-10-07","close":89.4712},{"date":"2019-10-08","close":89.0787},{"date":"2019-10-09","close":89.7517},{"date":"2019-10-10","close":89.9947},{"date":"2019-10-11","close":90.6677},{"date":"2019-10-14","close":90.247},{"date":"2019-10-15","close":91.0229},{"date":"2019-10-16","close":91.3687},{"date":"2019-10-17","close":91.7052},{"date":"2019-10-18","close":92.7708},{"date":"2019-10-21","close":93.6868},{"date":"2019-10-22","close":92.4156},{"date":"2019-10-23","close":91.6118},{"date":"2019-10-24","close":94.257},{"date":"2019-10-25","close":95.7899},{"date":"2019-10-28","close":91.2659},{"date":"2019-10-29","close":87.2466},{"date":"2019-10-30","close":86.3773},{"date":"2019-10-31","close":87.4242},{"date":"2019-11-01","close":88.0692},{"date":"2019-11-04","close":87.2466},{"date":"2019-11-05","close":85.3678},{"date":"2019-11-06","close":85.8643},{"date":"2019-11-07","close":87.8128},{"date":"2019-11-08","close":87.7941},{"date":"2019-11-11","close":90.0798},{"date":"2019-11-12","close":90.9791},{"date":"2019-11-13","close":92.0376},{"date":"2019-11-14","close":92.0751},{"date":"2019-11-15","close":92.9369},{"date":"2019-11-18","close":92.2624},{"date":"2019-11-19","close":90.1079},{"date":"2019-11-20","close":89.8737},{"date":"2019-11-21","close":87.7285},{"date":"2019-11-22","close":87.7285},{"date":"2019-11-25","close":88.6746},{"date":"2019-11-26","close":91.1945},{"date":"2019-11-27","close":90.8854},{"date":"2019-11-29","close":89.9486},{"date":"2019-12-02","close":88.3374},{"date":"2019-12-03","close":87.8128},{"date":"2019-12-04","close":87.7941},{"date":"2019-12-05","close":87.3444},{"date":"2019-12-06","close":88.5435},{"date":"2019-12-09","close":88.5341},{"date":"2019-12-10","close":86.6231},{"date":"2019-12-11","close":88.1219},{"date":"2019-12-12","close":87.8877},{"date":"2019-12-13","close":87.8128},{"date":"2019-12-16","close":88.6465},{"date":"2019-12-17","close":89.0681},{"date":"2019-12-18","close":88.1781},{"date":"2019-12-19","close":88.1126},{"date":"2019-12-20","close":87.8596},{"date":"2019-12-23","close":87.1664},{"date":"2019-12-24","close":88.7215},{"date":"2019-12-26","close":88.0189},{"date":"2019-12-27","close":87.9158},{"date":"2019-12-30","close":87.7472},{"date":"2019-12-31","close":88.0283},{"date":"2020-01-02","close":89.4521},{"date":"2020-01-03","close":89.8456},{"date":"2020-01-06","close":89.6582},{"date":"2020-01-07","close":90.3795},{"date":"2020-01-08","close":91.7004},{"date":"2020-01-09","close":91.5599},{"date":"2020-01-10","close":92.403},{"date":"2020-01-13","close":93.9767},{"date":"2020-01-14","close":95.0165},{"date":"2020-01-15","close":96.5997},{"date":"2020-01-16","close":96.0189},{"date":"2020-01-17","close":95.5224},{"date":"2020-01-21","close":98.1079},{"date":"2020-01-22","close":98.9322},{"date":"2020-01-23","close":98.6887},{"date":"2020-01-24","close":96.3655},{"date":"2020-01-27","close":95.1477},{"date":"2020-01-28","close":95.8597},{"date":"2020-01-29","close":95.2789},{"date":"2020-01-30","close":95.2976},{"date":"2020-01-31","close":93.9861},{"date":"2020-02-03","close":94.8948},{"date":"2020-02-04","close":95.8784},{"date":"2020-02-05","close":96.328},{"date":"2020-02-06","close":96.2344},{"date":"2020-02-07","close":96.1501},{"date":"2020-02-10","close":97.7051},{"date":"2020-02-11","close":96.862},{"date":"2020-02-12","close":95.691},{"date":"2020-02-13","close":95.6723},{"date":"2020-02-14","close":97.2835},{"date":"2020-02-18","close":98.3795},{"date":"2020-02-19","close":97.752},{"date":"2020-02-20","close":99.6067},{"date":"2020-02-21","close":99.7191},{"date":"2020-02-24","close":99.4475},{"date":"2020-02-25","close":98.9135},{"date":"2020-02-26","close":97.0681},{"date":"2020-02-27","close":96.5341},{"date":"2020-02-28","close":93.8175},{"date":"2020-03-02","close":97.396},{"date":"2020-03-03","close":97.8924},{"date":"2020-03-04","close":104.3028},{"date":"2020-03-05","close":102.3694},{"date":"2020-03-06","close":98.7465},{"date":"2020-03-09","close":89.1356},{"date":"2020-03-10","close":94.2884},{"date":"2020-03-11","close":85.9539},{"date":"2020-03-12","close":76.5401},{"date":"2020-03-13","close":82.3779},{"date":"2020-03-16","close":69.4539},{"date":"2020-03-17","close":70.918},{"date":"2020-03-18","close":66.244},{"date":"2020-03-19","close":69.5478},{"date":"2020-03-20","close":62.8652},{"date":"2020-03-23","close":62.8558},{"date":"2020-03-24","close":67.7645},{"date":"2020-03-25","close":73.5742},{"date":"2020-03-26","close":78.3421},{"date":"2020-03-27","close":74.8412},{"date":"2020-03-30","close":77.0469},{"date":"2020-03-31","close":74.5409},{"date":"2020-04-01","close":68.8251},{"date":"2020-04-02","close":68.581},{"date":"2020-04-03","close":63.7756},{"date":"2020-04-06","close":71.0682},{"date":"2020-04-07","close":71.2184},{"date":"2020-04-08","close":73.6587},{"date":"2020-04-09","close":79.1117},{"date":"2020-04-13","close":73.7431},{"date":"2020-04-14","close":74.1092},{"date":"2020-04-15","close":72.1288},{"date":"2020-04-16","close":73.5179},{"date":"2020-04-17","close":78.3703},{"date":"2020-04-20","close":75.2354},{"date":"2020-04-21","close":71.9129},{"date":"2020-04-22","close":71.3686},{"date":"2020-04-23","close":72.2977},{"date":"2020-04-24","close":72.8797},{"date":"2020-04-27","close":74.4189},{"date":"2020-04-28","close":73.6399},{"date":"2020-04-29","close":76.8122},{"date":"2020-04-30","close":72.3447},{"date":"2020-05-01","close":70.8242},{"date":"2020-05-04","close":69.4539},{"date":"2020-05-05","close":69.9607},{"date":"2020-05-06","close":68.9255},{"date":"2020-05-07","close":68.662},{"date":"2020-05-08","close":69.8854},{"date":"2020-05-11","close":67.5704},{"date":"2020-05-12","close":63.7966},{"date":"2020-05-13","close":62.8837},{"date":"2020-05-14","close":64.3706},{"date":"2020-05-15","close":64.493},{"date":"2020-05-18","close":67.1186},{"date":"2020-05-19","close":65.7258},{"date":"2020-05-20","close":67.0527},{"date":"2020-05-21","close":68.1726},{"date":"2020-05-22","close":67.1092},{"date":"2020-05-26","close":69.3019},{"date":"2020-05-27","close":72.2287},{"date":"2020-05-28","close":72.5487},{"date":"2020-05-29","close":70.9489},{"date":"2020-06-01","close":71.3253},{"date":"2020-06-02","close":71.937},{"date":"2020-06-03","close":73.838},{"date":"2020-06-04","close":74.0827},{"date":"2020-06-05","close":80.6892},{"date":"2020-06-08","close":80.2845},{"date":"2020-06-09","close":79.3057},{"date":"2020-06-10","close":76.5672},{"date":"2020-06-11","close":71.777},{"date":"2020-06-12","close":71.4006},{"date":"2020-06-15","close":72.4734},{"date":"2020-06-16","close":73.8851},{"date":"2020-06-17","close":72.7087},{"date":"2020-06-18","close":71.4288},{"date":"2020-06-19","close":70.5818},{"date":"2020-06-22","close":70.5912},{"date":"2020-06-23","close":70.1678},{"date":"2020-06-24","close":66.9492},{"date":"2020-06-25","close":68.4832},{"date":"2020-06-26","close":67.4762},{"date":"2020-06-29","close":69.9983},{"date":"2020-06-30","close":73.3675},{"date":"2020-07-01","close":71.2124},{"date":"2020-07-02","close":71.9558},{"date":"2020-07-06","close":73.2922},{"date":"2020-07-07","close":72.0876},{"date":"2020-07-08","close":71.73},{"date":"2020-07-09","close":69.8007},{"date":"2020-07-10","close":69.9513},{"date":"2020-07-13","close":68.982},{"date":"2020-07-14","close":70.9583},{"date":"2020-07-15","close":73.8098},{"date":"2020-07-16","close":74.1392},{"date":"2020-07-17","close":73.8851},{"date":"2020-07-20","close":74.5627},{"date":"2020-07-21","close":73.7063},{"date":"2020-07-22","close":75.7955},{"date":"2020-07-23","close":74.3368},{"date":"2020-07-24","close":75.3626},{"date":"2020-07-27","close":76.7742},{"date":"2020-07-28","close":67.768},{"date":"2020-07-29","close":66.5916},{"date":"2020-07-30","close":67.4857},{"date":"2020-07-31","close":67.0433},{"date":"2020-08-03","close":66.4034},{"date":"2020-08-04","close":66.968},{"date":"2020-08-05","close":67.7136},{"date":"2020-08-06","close":68.2421},{"date":"2020-08-07","close":68.5818},{"date":"2020-08-10","close":69.0348},{"date":"2020-08-11","close":71.2715},{"date":"2020-08-12","close":71.8283},{"date":"2020-08-13","close":72.4606},{"date":"2020-08-14","close":72.6305},{"date":"2020-08-17","close":71.0827},{"date":"2020-08-18","close":70.4976},{"date":"2020-08-19","close":70.073},{"date":"2020-08-20","close":69.9786},{"date":"2020-08-21","close":69.9975},{"date":"2020-08-24","close":71.0262},{"date":"2020-08-25","close":71.2998},{"date":"2020-08-26","close":69.8087},{"date":"2020-08-27","close":70.7713},{"date":"2020-08-28","close":71.8094},{"date":"2020-08-31","close":69.5916},{"date":"2020-09-01","close":69.837},{"date":"2020-09-02","close":69.5539},{"date":"2020-09-03","close":67.6381},{"date":"2020-09-04","close":67.3833},{"date":"2020-09-08","close":66.7227},{"date":"2020-09-09","close":65.7129},{"date":"2020-09-10","close":64.2123},{"date":"2020-09-11","close":64.0802},{"date":"2020-09-14","close":64.2595},{"date":"2020-09-15","close":62.4098},{"date":"2020-09-16","close":62.9288},{"date":"2020-09-17","close":63.7782},{"date":"2020-09-18","close":62.2682},{"date":"2020-09-21","close":62.2776},{"date":"2020-09-22","close":63.2025},{"date":"2020-09-23","close":61.617},{"date":"2020-09-24","close":63.2874},{"date":"2020-09-25","close":64.5332},{"date":"2020-09-28","close":66.0621},{"date":"2020-09-29","close":66.3452},{"date":"2020-09-30","close":64.939},{"date":"2020-10-01","close":66.9397},{"date":"2020-10-02","close":66.5056},{"date":"2020-10-05","close":66.9397},{"date":"2020-10-06","close":66.3074},{"date":"2020-10-07","close":65.4109},{"date":"2020-10-08","close":66.2131},{"date":"2020-10-09","close":65.9205},{"date":"2020-10-12","close":65.1277},{"date":"2020-10-13","close":63.0515},{"date":"2020-10-14","close":63.4384},{"date":"2020-10-15","close":64.1085},{"date":"2020-10-16","close":64.2501},{"date":"2020-10-19","close":63.5989},{"date":"2020-10-20","close":63.5989},{"date":"2020-10-21","close":64.7975},{"date":"2020-10-22","close":63.5989},{"date":"2020-10-23","close":62.7589},{"date":"2020-10-26","close":61.3245},{"date":"2020-10-27","close":59.3709},{"date":"2020-10-28","close":55.8696},{"date":"2020-10-29","close":57.1909},{"date":"2020-10-30","close":56.5302},{"date":"2020-11-02","close":56.8606},{"date":"2020-11-03","close":58.229},{"date":"2020-11-04","close":58.2858},{"date":"2020-11-05","close":58.5983},{"date":"2020-11-06","close":57.746},{"date":"2020-11-09","close":69.5547},{"date":"2020-11-10","close":69.0623},{"date":"2020-11-11","close":68.2763},{"date":"2020-11-12","close":67.0831},{"date":"2020-11-13","close":69.3274},{"date":"2020-11-16","close":72.1399},{"date":"2020-11-17","close":73.9297},{"date":"2020-11-18","close":74.1001},{"date":"2020-11-19","close":74.782},{"date":"2020-11-20","close":73.4373},{"date":"2020-11-23","close":74.1001},{"date":"2020-11-24","close":75.1513},{"date":"2020-11-25","close":73.6551},{"date":"2020-11-27","close":74.3748},{"date":"2020-11-30","close":72.9733},{"date":"2020-12-01","close":73.674},{"date":"2020-12-02","close":72.6608},{"date":"2020-12-03","close":74.9714},{"date":"2020-12-04","close":76.5338},{"date":"2020-12-07","close":76.4676},{"date":"2020-12-08","close":76.4391},{"date":"2020-12-09","close":76.2687},{"date":"2020-12-10","close":75.7289},{"date":"2020-12-11","close":75.1418},{"date":"2020-12-14","close":73.5698},{"date":"2020-12-15","close":75.2081},{"date":"2020-12-16","close":73.996},{"date":"2020-12-17","close":73.1248},{"date":"2020-12-18","close":72.7933},{"date":"2020-12-21","close":71.4581},{"date":"2020-12-22","close":70.9941},{"date":"2020-12-23","close":70.6058},{"date":"2020-12-24","close":70.3407},{"date":"2020-12-28","close":70.085},{"date":"2020-12-29","close":70.6532},{"date":"2020-12-30","close":70.1229},{"date":"2020-12-31","close":70.4448},{"date":"2021-01-04","close":67.3388},{"date":"2021-01-05","close":70.0282},{"date":"2021-01-06","close":73.6361},{"date":"2021-01-07","close":74.6588},{"date":"2021-01-08","close":74.0244},{"date":"2021-01-11","close":74.7725},{"date":"2021-01-12","close":77.4051},{"date":"2021-01-13","close":78.3236},{"date":"2021-01-14","close":80.0376},{"date":"2021-01-15","close":79.3179},{"date":"2021-01-19","close":79.2232},{"date":"2021-01-20","close":77.0641},{"date":"2021-01-21","close":75.3217},{"date":"2021-01-22","close":75.1891},{"date":"2021-01-25","close":76.9789},{"date":"2021-01-26","close":76.8463},{"date":"2021-01-27","close":75.7573},{"date":"2021-01-28","close":75.246},{"date":"2021-01-29","close":74.0623},{"date":"2021-02-01","close":76.3918},{"date":"2021-02-02","close":76.1645},{"date":"2021-02-03","close":75.7384},{"date":"2021-02-04","close":77.0926},{"date":"2021-02-05","close":77.2535},{"date":"2021-02-08","close":78.7308},{"date":"2021-02-09","close":78.0111},{"date":"2021-02-10","close":77.7744},{"date":"2021-02-11","close":78.8728},{"date":"2021-02-12","close":78.8634},{"date":"2021-02-16","close":78.1626},{"date":"2021-02-17","close":77.0263},{"date":"2021-02-18","close":75.6342},{"date":"2021-02-19","close":73.996},{"date":"2021-02-22","close":73.5414},{"date":"2021-02-23","close":80.2081},{"date":"2021-02-24","close":83.6361},{"date":"2021-02-25","close":84.2137},{"date":"2021-02-26","close":81.0414},{"date":"2021-03-01","close":82.9259},{"date":"2021-03-02","close":79.9145},{"date":"2021-03-03","close":80.674},{"date":"2021-03-04","close":80.8449},{"date":"2021-03-05","close":81.6992},{"date":"2021-03-08","close":86.987},{"date":"2021-03-09","close":87.8699},{"date":"2021-03-10","close":88.3351},{"date":"2021-03-11","close":88.7338},{"date":"2021-03-12","close":90.4426},{"date":"2021-03-15","close":91.4678},{"date":"2021-03-16","close":90.6324},{"date":"2021-03-17","close":90.7938},{"date":"2021-03-18","close":89.6926},{"date":"2021-03-19","close":90.0249},{"date":"2021-03-22","close":86.8446},{"date":"2021-03-23","close":84.927},{"date":"2021-03-24","close":84.7751},{"date":"2021-03-25","close":85.8383},{"date":"2021-03-26","close":87.8889},{"date":"2021-03-29","close":87.661},{"date":"2021-03-30","close":87.1959},{"date":"2021-03-31","close":85.5251},{"date":"2021-04-01","close":87.794},{"date":"2021-04-05","close":87.9079},{"date":"2021-04-06","close":90.8982},{"date":"2021-04-07","close":90.3761},{"date":"2021-04-08","close":88.5914},{"date":"2021-04-09","close":89.7591},{"date":"2021-04-12","close":89.5027},{"date":"2021-04-13","close":88.449},{"date":"2021-04-14","close":89.9869},{"date":"2021-04-15","close":90.6989},{"date":"2021-04-16","close":92.6545},{"date":"2021-04-19","close":93.3855},{"date":"2021-04-20","close":92.3317},{"date":"2021-04-21","close":93.8412},{"date":"2021-04-22","close":92.8064},{"date":"2021-04-23","close":94.5532},{"date":"2021-04-26","close":95.4076},{"date":"2021-04-27","close":95.7778},{"date":"2021-04-28","close":98.7587},{"date":"2021-04-29","close":100.3156},{"date":"2021-04-30","close":98.3979},{"date":"2021-05-03","close":99.8219},{"date":"2021-05-04","close":100.9612},{"date":"2021-05-05","close":99.4012},{"date":"2021-05-06","close":97.5748},{"date":"2021-05-07","close":99.3536},{"date":"2021-05-10","close":100.8565},{"date":"2021-05-11","close":100.2287},{"date":"2021-05-12","close":96.9566},{"date":"2021-05-13","close":99.9529},{"date":"2021-05-14","close":101.9979},{"date":"2021-05-17","close":101.3131},{"date":"2021-05-18","close":99.9434},{"date":"2021-05-19","close":97.8982},{"date":"2021-05-20","close":97.9743},{"date":"2021-05-21","close":98.507},{"date":"2021-05-24","close":98.6117},{"date":"2021-05-25","close":98.1836},{"date":"2021-05-26","close":99.1348},{"date":"2021-05-27","close":100.0004},{"date":"2021-05-28","close":101.1609},{"date":"2021-06-01","close":102.3309},{"date":"2021-06-02","close":100.7899},{"date":"2021-06-03","close":101.1609},{"date":"2021-06-04","close":102.1406},{"date":"2021-06-07","close":102.2643},{"date":"2021-06-08","close":104.1382},{"date":"2021-06-09","close":102.5116},{"date":"2021-06-10","close":102.407},{"date":"2021-06-11","close":103.1774},{"date":"2021-06-14","close":102.9301},{"date":"2021-06-15","close":101.9884},{"date":"2021-06-16","close":101.7982},{"date":"2021-06-17","close":98.9731},{"date":"2021-06-18","close":98.3548},{"date":"2021-06-21","close":100.6853},{"date":"2021-06-22","close":101.2275},{"date":"2021-06-23","close":100.6282},{"date":"2021-06-24","close":101.0087},{"date":"2021-06-25","close":100.7328},{"date":"2021-06-28","close":101.1228},{"date":"2021-06-29","close":102.4641},{"date":"2021-06-30","close":102.0265},{"date":"2021-07-01","close":104.1382},{"date":"2021-07-02","close":104.1857},{"date":"2021-07-06","close":103.0443},{"date":"2021-07-07","close":103.9099},{"date":"2021-07-08","close":101.9219},{"date":"2021-07-09","close":103.634},{"date":"2021-07-12","close":103.986},{"date":"2021-07-13","close":102.1311},{"date":"2021-07-14","close":101.627},{"date":"2021-07-15","close":101.9219},{"date":"2021-07-16","close":100.2572},{"date":"2021-07-19","close":97.2039},{"date":"2021-07-20","close":99.9434},{"date":"2021-07-21","close":101.2084},{"date":"2021-07-22","close":98.5165},{"date":"2021-07-23","close":100.4475},{"date":"2021-07-26","close":100.4094},{"date":"2021-07-27","close":101.1514},{"date":"2021-07-28","close":102.2453},{"date":"2021-07-29","close":102.8635},{"date":"2021-07-30","close":102.9016},{"date":"2021-08-02","close":101.7792},{"date":"2021-08-03","close":103.4248},{"date":"2021-08-04","close":102.1763},{"date":"2021-08-05","close":103.1198},{"date":"2021-08-06","close":104.2253},{"date":"2021-08-09","close":103.0435},{"date":"2021-08-10","close":103.8536},{"date":"2021-08-11","close":107.0559},{"date":"2021-08-12","close":106.1695},{"date":"2021-08-13","close":104.9497},{"date":"2021-08-16","close":104.6065},{"date":"2021-08-17","close":102.1381},{"date":"2021-08-18","close":100.5847},{"date":"2021-08-19","close":99.3076},{"date":"2021-08-20","close":100.1749},{"date":"2021-08-23","close":100.8229},{"date":"2021-08-24","close":101.2423},{"date":"2021-08-25","close":101.0231},{"date":"2021-08-26","close":99.3362},{"date":"2021-08-27","close":101.1279},{"date":"2021-08-30","close":99.5363},{"date":"2021-08-31","close":99.0503},{"date":"2021-09-01","close":98.6976},{"date":"2021-09-02","close":98.65},{"date":"2021-09-03","close":97.1156},{"date":"2021-09-07","close":95.381},{"date":"2021-09-08","close":96.2674},{"date":"2021-09-09","close":95.2476},{"date":"2021-09-10","close":93.5798},{"date":"2021-09-13","close":94.9617},{"date":"2021-09-14","close":95.5049},{"date":"2021-09-15","close":95.2},{"date":"2021-09-16","close":95.2667},{"date":"2021-09-17","close":95.6383},{"date":"2021-09-20","close":94.3994},{"date":"2021-09-21","close":93.9229},{"date":"2021-09-22","close":94.7425},{"date":"2021-09-23","close":95.5526},{"date":"2021-09-24","close":95.8004},{"date":"2021-09-27","close":97.1156},{"date":"2021-09-28","close":93.8276},{"date":"2021-09-29","close":93.0365},{"date":"2021-09-30","close":90.9875},{"date":"2021-10-01","close":92.5505},{"date":"2021-10-04","close":91.9024},{"date":"2021-10-05","close":92.4171},{"date":"2021-10-06","close":92.1121},{"date":"2021-10-07","close":93.3987},{"date":"2021-10-08","close":92.9126},{"date":"2021-10-11","close":91.3306},{"date":"2021-10-12","close":90.9589},{"date":"2021-10-13","close":90.7397},{"date":"2021-10-14","close":91.1876},{"date":"2021-10-15","close":93.799},{"date":"2021-10-18","close":94.3422},{"date":"2021-10-19","close":93.4177},{"date":"2021-10-20","close":94.1802},{"date":"2021-10-21","close":95.4763},{"date":"2021-10-22","close":96.6962},{"date":"2021-10-25","close":96.9726},{"date":"2021-10-26","close":96.8964},{"date":"2021-10-27","close":98.2592},{"date":"2021-10-28","close":100.1082},{"date":"2021-10-29","close":100.6895},{"date":"2021-11-01","close":103.2627},{"date":"2021-11-02","close":103.0149},{"date":"2021-11-03","close":104.0951},{"date":"2021-11-04","close":105.0502},{"date":"2021-11-05","close":106.4542},{"date":"2021-11-08","close":108.1829},{"date":"2021-11-09","close":108.9183},{"date":"2021-11-10","close":107.4284},{"date":"2021-11-11","close":106.6835},{"date":"2021-11-12","close":108.0397},{"date":"2021-11-15","close":107.3616},{"date":"2021-11-16","close":108.2498},{"date":"2021-11-17","close":108.2498},{"date":"2021-11-18","close":108.2116},{"date":"2021-11-19","close":107.0464},{"date":"2021-11-22","close":107.6481},{"date":"2021-11-23","close":108.7655},{"date":"2021-11-24","close":108.9088},{"date":"2021-11-26","close":104.525},{"date":"2021-11-29","close":104.716},{"date":"2021-11-30","close":101.2108},{"date":"2021-12-01","close":101.0389},{"date":"2021-12-02","close":105.0789},{"date":"2021-12-03","close":103.1305},{"date":"2021-12-06","close":107.4475},{"date":"2021-12-07","close":110.265},{"date":"2021-12-08","close":112.2325},{"date":"2021-12-09","close":108.5936},{"date":"2021-12-10","close":109.9021},{"date":"2021-12-13","close":108.3071},{"date":"2021-12-14","close":107.543},{"date":"2021-12-15","close":107.5048},{"date":"2021-12-16","close":105.652},{"date":"2021-12-17","close":105.0598},{"date":"2021-12-20","close":103.9232},{"date":"2021-12-21","close":106.9031},{"date":"2021-12-22","close":108.6223},{"date":"2021-12-23","close":108.9948},{"date":"2021-12-27","close":110.351},{"date":"2021-12-28","close":110.5993},{"date":"2021-12-29","close":111.0482},{"date":"2021-12-30","close":110.1791},{"date":"2021-12-31","close":110.905},{"date":"2022-01-03","close":110.4274},{"date":"2022-01-04","close":110.3701},{"date":"2022-01-05","close":107.543},{"date":"2022-01-06","close":106.2728},{"date":"2022-01-07","close":105.0502},{"date":"2022-01-10","close":105.0598},{"date":"2022-01-11","close":105.289},{"date":"2022-01-12","close":105.8239},{"date":"2022-01-13","close":105.0598},{"date":"2022-01-14","close":102.7198},{"date":"2022-01-18","close":100.9243},{"date":"2022-01-19","close":100.9434},{"date":"2022-01-20","close":100.4754},{"date":"2022-01-21","close":97.973},{"date":"2022-01-24","close":96.1584},{"date":"2022-01-25","close":95.2224},{"date":"2022-01-26","close":94.0667},{"date":"2022-01-27","close":90.8767},{"date":"2022-01-28","close":93.2644},{"date":"2022-01-31","close":94.5729},{"date":"2022-02-01","close":94.1527},{"date":"2022-02-02","close":93.8948},{"date":"2022-02-03","close":92.0992},{"date":"2022-02-04","close":90.7717},{"date":"2022-02-07","close":91.3352},{"date":"2022-02-08","close":92.3189},{"date":"2022-02-09","close":94.1336},{"date":"2022-02-10","close":91.8223},{"date":"2022-02-11","close":91.5453},{"date":"2022-02-14","close":91.4784},{"date":"2022-02-15","close":93.1785},{"date":"2022-02-16","close":92.9397},{"date":"2022-02-17","close":91.211},{"date":"2022-02-18","close":90.4469},{"date":"2022-02-22","close":88.0879},{"date":"2022-02-23","close":84.8692},{"date":"2022-02-24","close":84.3248},{"date":"2022-02-25","close":85.2513},{"date":"2022-02-28","close":84.4299},{"date":"2022-03-01","close":83.1214},{"date":"2022-03-02","close":86.1293},{"date":"2022-03-03","close":86.091},{"date":"2022-03-04","close":85.4781},{"date":"2022-03-07","close":83.1894},{"date":"2022-03-08","close":83.1415},{"date":"2022-03-09","close":85.0376},{"date":"2022-03-10","close":85.8612},{"date":"2022-03-11","close":86.0623},{"date":"2022-03-14","close":86.0144},{"date":"2022-03-15","close":87.0199},{"date":"2022-03-16","close":88.0733},{"date":"2022-03-17","close":87.5083},{"date":"2022-03-18","close":88.6383},{"date":"2022-03-21","close":91.0898},{"date":"2022-03-22","close":89.7204},{"date":"2022-03-23","close":86.9146},{"date":"2022-03-24","close":86.3592},{"date":"2022-03-25","close":85.8612},{"date":"2022-03-28","close":87.0774},{"date":"2022-03-29","close":90.1705},{"date":"2022-03-30","close":88.849},{"date":"2022-03-31","close":86.1964},{"date":"2022-04-01","close":88.533},{"date":"2022-04-04","close":88.4468},{"date":"2022-04-05","close":88.0925},{"date":"2022-04-06","close":87.2306},{"date":"2022-04-07","close":88.7245},{"date":"2022-04-08","close":88.3415},{"date":"2022-04-11","close":88.8777},{"date":"2022-04-12","close":88.2744},{"date":"2022-04-13","close":89.1459},{"date":"2022-04-14","close":88.2935},{"date":"2022-04-18","close":87.3838},{"date":"2022-04-19","close":88.8777},{"date":"2022-04-20","close":90.8983},{"date":"2022-04-21","close":90.4482},{"date":"2022-04-22","close":88.5521},{"date":"2022-04-25","close":88.9735},{"date":"2022-04-26","close":83.5916},{"date":"2022-04-27","close":82.8063},{"date":"2022-04-28","close":84.2141},{"date":"2022-04-29","close":81.073},{"date":"2022-05-02","close":83.8023},{"date":"2022-05-03","close":83.1032},{"date":"2022-05-04","close":84.0067},{"date":"2022-05-05","close":79.9836},{"date":"2022-05-06","close":79.5707},{"date":"2022-05-09","close":79.5419},{"date":"2022-05-10","close":78.5721},{"date":"2022-05-11","close":77.199},{"date":"2022-05-12","close":78.9658},{"date":"2022-05-13","close":79.8683},{"date":"2022-05-16","close":79.0234},{"date":"2022-05-17","close":81.9135},{"date":"2022-05-18","close":79.0906},{"date":"2022-05-19","close":78.9754},{"date":"2022-05-20","close":77.8615},{"date":"2022-05-23","close":78.8217},{"date":"2022-05-24","close":77.4103},{"date":"2022-05-25","close":77.9191},{"date":"2022-05-26","close":79.177},{"date":"2022-05-27","close":80.5501},{"date":"2022-05-31","close":80.1756},{"date":"2022-06-01","close":79.4939},{"date":"2022-06-02","close":83.0946},{"date":"2022-06-03","close":82.3168},{"date":"2022-06-06","close":83.2482},{"date":"2022-06-07","close":82.7009},{"date":"2022-06-08","close":80.8189},{"date":"2022-06-09","close":80.7997},{"date":"2022-06-10","close":77.8615},{"date":"2022-06-13","close":76.354},{"date":"2022-06-14","close":75.2978},{"date":"2022-06-15","close":76.2388},{"date":"2022-06-16","close":73.0222},{"date":"2022-06-17","close":71.726},{"date":"2022-06-21","close":71.6876},{"date":"2022-06-22","close":71.3323},{"date":"2022-06-23","close":70.7658},{"date":"2022-06-24","close":74.3185},{"date":"2022-06-27","close":74.1264},{"date":"2022-06-28","close":73.1374},{"date":"2022-06-29","close":72.2348},{"date":"2022-06-30","close":71.9756},{"date":"2022-07-01","close":72.8398},{"date":"2022-07-05","close":74.7505},{"date":"2022-07-06","close":74.5009},{"date":"2022-07-07","close":75.3363},{"date":"2022-07-08","close":74.3665},{"date":"2022-07-11","close":73.992},{"date":"2022-07-12","close":74.1936},{"date":"2022-07-13","close":75.2594},{"date":"2022-07-14","close":75.2978},{"date":"2022-07-15","close":76.9494},{"date":"2022-07-18","close":76.7477},{"date":"2022-07-19","close":79.7051},{"date":"2022-07-20","close":80.454},{"date":"2022-07-21","close":80.8957},{"date":"2022-07-22","close":80.7517},{"date":"2022-07-25","close":79.4555},{"date":"2022-07-26","close":80.2332},{"date":"2022-07-27","close":82.144},{"date":"2022-07-28","close":84.0452},{"date":"2022-07-29","close":85.7927},{"date":"2022-08-01","close":85.9751},{"date":"2022-08-02","close":84.7461},{"date":"2022-08-03","close":85.3439},{"date":"2022-08-04","close":85.4306},{"date":"2022-08-05","close":84.8914},{"date":"2022-08-08","close":86.0371},{"date":"2022-08-09","close":84.4005},{"date":"2022-08-10","close":86.6532},{"date":"2022-08-11","close":87.9432},{"date":"2022-08-12","close":89.1755},{"date":"2022-08-15","close":89.0888},{"date":"2022-08-16","close":90.764},{"date":"2022-08-17","close":89.7627},{"date":"2022-08-18","close":90.3885},{"date":"2022-08-19","close":88.3572},{"date":"2022-08-22","close":85.806},{"date":"2022-08-23","close":85.1514},{"date":"2022-08-24","close":86.2489},{"date":"2022-08-25","close":87.279},{"date":"2022-08-26","close":83.1875},{"date":"2022-08-29","close":82.7928},{"date":"2022-08-30","close":82.0515},{"date":"2022-08-31","close":80.8577},{"date":"2022-09-01","close":80.7325},{"date":"2022-09-02","close":80.1164},{"date":"2022-09-06","close":79.5869},{"date":"2022-09-07","close":81.9744},{"date":"2022-09-08","close":82.9949},{"date":"2022-09-09","close":83.7458},{"date":"2022-09-12","close":84.8626},{"date":"2022-09-13","close":81.5893},{"date":"2022-09-14","close":80.1838},{"date":"2022-09-15","close":80.463},{"date":"2022-09-16","close":80.4245},{"date":"2022-09-19","close":81.2813},{"date":"2022-09-20","close":79.5003},{"date":"2022-09-21","close":78.2392},{"date":"2022-09-22","close":76.3234},{"date":"2022-09-23","close":75.7169},{"date":"2022-09-26","close":74.6001},{"date":"2022-09-27","close":75.351},{"date":"2022-09-28","close":77.7097},{"date":"2022-09-29","close":76.2945},{"date":"2022-09-30","close":76.2752},{"date":"2022-10-03","close":78.191},{"date":"2022-10-04","close":80.6267},{"date":"2022-10-05","close":80.6941},{"date":"2022-10-06","close":80.9829},{"date":"2022-10-07","close":79.7987},{"date":"2022-10-10","close":79.4233},{"date":"2022-10-11","close":79.3174},{"date":"2022-10-12","close":79.2307},{"date":"2022-10-13","close":78.7879},{"date":"2022-10-14","close":76.5352},{"date":"2022-10-17","close":77.96},{"date":"2022-10-18","close":79.664},{"date":"2022-10-19","close":76.41},{"date":"2022-10-20","close":74.8504},{"date":"2022-10-21","close":76.9395},{"date":"2022-10-24","close":76.6988},{"date":"2022-10-25","close":74.3113},{"date":"2022-10-26","close":71.7216},{"date":"2022-10-27","close":72.0682},{"date":"2022-10-28","close":72.5881},{"date":"2022-10-31","close":72.7517},{"date":"2022-11-01","close":72.4533},{"date":"2022-11-02","close":71.0662},{"date":"2022-11-03","close":70.2741},{"date":"2022-11-04","close":70.1098},{"date":"2022-11-07","close":71.9645},{"date":"2022-11-08","close":73.3748},{"date":"2022-11-09","close":71.5201},{"date":"2022-11-10","close":76.3403},{"date":"2022-11-11","close":75.838},{"date":"2022-11-14","close":74.1959},{"date":"2022-11-15","close":74.3215},{"date":"2022-11-16","close":73.6163},{"date":"2022-11-17","close":72.5924},{"date":"2022-11-18","close":73.7419},{"date":"2022-11-21","close":73.2975},{"date":"2022-11-22","close":73.7902},{"date":"2022-11-23","close":74.1862},{"date":"2022-11-25","close":74.1959},{"date":"2022-11-28","close":72.9498},{"date":"2022-11-29","close":72.8629},{"date":"2022-11-30","close":73.8095},{"date":"2022-12-01","close":73.7709},{"date":"2022-12-02","close":72.5827},{"date":"2022-12-05","close":70.9309},{"date":"2022-12-06","close":69.2695},{"date":"2022-12-07","close":68.5353},{"date":"2022-12-08","close":68.7575},{"date":"2022-12-09","close":69.8587},{"date":"2022-12-12","close":70.1968},{"date":"2022-12-13","close":70.873},{"date":"2022-12-14","close":68.7092},{"date":"2022-12-15","close":67.0767},{"date":"2022-12-16","close":66.3136},{"date":"2022-12-19","close":65.8789},{"date":"2022-12-20","close":66.3716},{"date":"2022-12-21","close":66.6517},{"date":"2022-12-22","close":66.4102},{"date":"2022-12-23","close":66.9705},{"date":"2022-12-27","close":66.7676},{"date":"2022-12-28","close":66.1204},{"date":"2022-12-29","close":66.9898},{"date":"2022-12-30","close":66.2556},{"date":"2023-01-03","close":67.1637},{"date":"2023-01-04","close":68.0041},{"date":"2023-01-05","close":66.5937},{"date":"2023-01-06","close":69.2984},{"date":"2023-01-09","close":70.4673},{"date":"2023-01-10","close":71.0855},{"date":"2023-01-11","close":72.8436},{"date":"2023-01-12","close":71.6554},{"date":"2023-01-13","close":72.4861},{"date":"2023-01-17","close":72.1384},{"date":"2023-01-18","close":71.5201},{"date":"2023-01-19","close":70.5059},{"date":"2023-01-20","close":71.723},{"date":"2023-01-23","close":72.5537},{"date":"2023-01-24","close":72.4475},{"date":"2023-01-25","close":72.4378},{"date":"2023-01-26","close":72.8822},{"date":"2023-01-27","close":73.8192},{"date":"2023-01-30","close":73.3169},{"date":"2023-01-31","close":74.7755},{"date":"2023-02-01","close":77.3159},{"date":"2023-02-02","close":79.9144},{"date":"2023-02-03","close":78.591},{"date":"2023-02-06","close":77.7217},{"date":"2023-02-07","close":77.5671},{"date":"2023-02-08","close":77.77},{"date":"2023-02-09","close":76.8909},{"date":"2023-02-10","close":76.8619},{"date":"2023-02-13","close":78.2336},{"date":"2023-02-14","close":78.1274},{"date":"2023-02-15","close":78.6297},{"date":"2023-02-16","close":78.7649},{"date":"2023-02-17","close":78.6007},{"date":"2023-02-21","close":75.3454},{"date":"2023-02-22","close":76.6398},{"date":"2023-02-23","close":77.3546},{"date":"2023-02-24","close":77.1517},{"date":"2023-02-27","close":77.3836},{"date":"2023-02-28","close":76.1665},{"date":"2023-03-01","close":75.2885},{"date":"2023-03-02","close":74.6004},{"date":"2023-03-03","close":75.4629},{"date":"2023-03-06","close":73.2049},{"date":"2023-03-07","close":72.6913},{"date":"2023-03-08","close":72.6525},{"date":"2023-03-09","close":70.7434},{"date":"2023-03-10","close":68.0591},{"date":"2023-03-13","close":67.0125},{"date":"2023-03-14","close":67.3226},{"date":"2023-03-15","close":66.8864},{"date":"2023-03-16","close":67.5551},{"date":"2023-03-17","close":65.9174},{"date":"2023-03-20","close":67.3032},{"date":"2023-03-21","close":67.245},{"date":"2023-03-22","close":66.0434},{"date":"2023-03-23","close":66.0337},{"date":"2023-03-24","close":65.772},{"date":"2023-03-27","close":66.431},{"date":"2023-03-28","close":66.15},{"date":"2023-03-29","close":67.245},{"date":"2023-03-30","close":67.3129},{"date":"2023-03-31","close":69.0378},{"date":"2023-04-03","close":69.4739},{"date":"2023-04-04","close":66.2663},{"date":"2023-04-05","close":66.0918},{"date":"2023-04-06","close":66.0918},{"date":"2023-04-10","close":66.1984},{"date":"2023-04-11","close":67.8168},{"date":"2023-04-12","close":67.9718},{"date":"2023-04-13","close":67.9815},{"date":"2023-04-14","close":67.7102},{"date":"2023-04-17","close":68.4273},{"date":"2023-04-18","close":68.7471},{"date":"2023-04-19","close":69.7743},{"date":"2023-04-20","close":70.1717},{"date":"2023-04-21","close":69.784},{"date":"2023-04-24","close":70.6853},{"date":"2023-04-25","close":66.0627},{"date":"2023-04-26","close":64.1827},{"date":"2023-04-27","close":65.9755},{"date":"2023-04-28","close":66.5376},{"date":"2023-05-01","close":65.7333},{"date":"2023-05-02","close":65.2972},{"date":"2023-05-03","close":64.9411},{"date":"2023-05-04","close":64.6785},{"date":"2023-05-05","close":65.6123},{"date":"2023-05-08","close":65.0482},{"date":"2023-05-09","close":65.1941},{"date":"2023-05-10","close":64.9898},{"date":"2023-05-11","close":63.8905},{"date":"2023-05-12","close":63.6766},{"date":"2023-05-15","close":63.9781},{"date":"2023-05-16","close":62.4314},{"date":"2023-05-17","close":62.5482},{"date":"2023-05-18","close":64.445},{"date":"2023-05-19","close":63.7155},{"date":"2023-05-22","close":63.8322},{"date":"2023-05-23","close":63.5112},{"date":"2023-05-24","close":61.9645},{"date":"2023-05-25","close":61.4684},{"date":"2023-05-26","close":61.8283},{"date":"2023-05-30","close":61.3711},{"date":"2023-05-31","close":60.7388},{"date":"2023-06-01","close":60.5346},{"date":"2023-06-02","close":62.9373},{"date":"2023-06-05","close":63.482},{"date":"2023-06-06","close":64.5229},{"date":"2023-06-07","close":65.8069},{"date":"2023-06-08","close":65.1454},{"date":"2023-06-09","close":64.7369},{"date":"2023-06-12","close":66.6629},{"date":"2023-06-13","close":67.5676},{"date":"2023-06-14","close":67.6357},{"date":"2023-06-15","close":68.9294},{"date":"2023-06-16","close":68.4042},{"date":"2023-06-20","close":68.5501},{"date":"2023-06-21","close":68.336},{"date":"2023-06-22","close":68.482},{"date":"2023-06-23","close":68.5695},{"date":"2023-06-26","close":69.3477},{"date":"2023-06-27","close":70.9917},{"date":"2023-06-28","close":70.3983},{"date":"2023-06-29","close":71.3905},{"date":"2023-06-30","close":71.4586},{"date":"2023-07-03","close":72.3438},{"date":"2023-07-05","close":70.7193},{"date":"2023-07-06","close":69.8633},{"date":"2023-07-07","close":70.4664},{"date":"2023-07-10","close":70.9528},{"date":"2023-07-11","close":71.8088},{"date":"2023-07-12","close":72.8204},{"date":"2023-07-13","close":72.6648},{"date":"2023-07-14","close":71.9158},{"date":"2023-07-17","close":71.1862},{"date":"2023-07-18","close":71.3711},{"date":"2023-07-19","close":72.2271},{"date":"2023-07-20","close":73.5208},{"date":"2023-07-21","close":73.122},{"date":"2023-07-24","close":74.0559},{"date":"2023-07-25","close":75.9041},{"date":"2023-07-26","close":76.4488},{"date":"2023-07-27","close":75.3885},{"date":"2023-07-28","close":76.2835},{"date":"2023-07-31","close":75.2523},{"date":"2023-08-01","close":74.9994},{"date":"2023-08-02","close":75.5792},{"date":"2023-08-03","close":75.423},{"date":"2023-08-04","close":76.4087},{"date":"2023-08-07","close":76.7406},{"date":"2023-08-08","close":75.6182},{"date":"2023-08-09","close":75.423},{"date":"2023-08-10","close":74.5934},{"date":"2023-08-11","close":73.9395},{"date":"2023-08-14","close":75.1205},{"date":"2023-08-15","close":74.6422},{"date":"2023-08-16","close":74.5349},{"date":"2023-08-17","close":72.3487},{"date":"2023-08-18","close":72.7781},{"date":"2023-08-21","close":71.7729},{"date":"2023-08-22","close":71.7924},{"date":"2023-08-23","close":72.0364},{"date":"2023-08-24","close":72.0754},{"date":"2023-08-25","close":71.8802},{"date":"2023-08-28","close":73.5101},{"date":"2023-08-29","close":75.3449},{"date":"2023-08-30","close":75.2766},{"date":"2023-08-31","close":74.7496},{"date":"2023-09-01","close":75.1107},{"date":"2023-09-05","close":71.7046},{"date":"2023-09-06","close":70.4748},{"date":"2023-09-07","close":70.2308},{"date":"2023-09-08","close":70.9238},{"date":"2023-09-11","close":71.5191},{"date":"2023-09-12","close":71.3044},{"date":"2023-09-13","close":70.7871},{"date":"2023-09-14","close":71.4508},{"date":"2023-09-15","close":71.2556},{"date":"2023-09-18","close":71.6753},{"date":"2023-09-19","close":71.6948},{"date":"2023-09-20","close":71.5484},{"date":"2023-09-21","close":70.3675},{"date":"2023-09-22","close":69.411},{"date":"2023-09-25","close":68.923},{"date":"2023-09-26","close":68.1715},{"date":"2023-09-27","close":69.5574},{"date":"2023-09-28","close":71.4118},{"date":"2023-09-29","close":70.2699},{"date":"2023-10-02","close":69.4208},{"date":"2023-10-03","close":68.7669},{"date":"2023-10-04","close":69.2646},{"date":"2023-10-05","close":69.4696},{"date":"2023-10-06","close":68.9133},{"date":"2023-10-09","close":69.6257},{"date":"2023-10-10","close":70.5529},{"date":"2023-10-11","close":71.7436},{"date":"2023-10-12","close":69.8404},{"date":"2023-10-13","close":69.0499},{"date":"2023-10-16","close":70.7579},{"date":"2023-10-17","close":70.3968},{"date":"2023-10-18","close":68.7083},{"date":"2023-10-19","close":68.0544},{"date":"2023-10-20","close":67.6055},{"date":"2023-10-23","close":67.4005},{"date":"2023-10-24","close":72.1535},{"date":"2023-10-25","close":70.7774},{"date":"2023-10-26","close":71.4703},{"date":"2023-10-27","close":71.2458},{"date":"2023-10-30","close":73.1587},{"date":"2023-10-31","close":74.0664},{"date":"2023-11-01","close":75.6239},{"date":"2023-11-02","close":77.2109},{"date":"2023-11-03","close":79.0427},{"date":"2023-11-06","close":78.2002},{"date":"2023-11-07","close":79.1602},{"date":"2023-11-08","close":78.7194},{"date":"2023-11-09","close":78.0533},{"date":"2023-11-10","close":79.268},{"date":"2023-11-13","close":78.5137},{"date":"2023-11-14","close":81.7855},{"date":"2023-11-15","close":80.9725},{"date":"2023-11-16","close":80.6688},{"date":"2023-11-17","close":81.3741},{"date":"2023-11-20","close":81.717},{"date":"2023-11-21","close":81.6092},{"date":"2023-11-22","close":81.6778},{"date":"2023-11-24","close":81.6386},{"date":"2023-11-27","close":82.4419},{"date":"2023-11-28","close":81.2076},{"date":"2023-11-29","close":82.4321},{"date":"2023-11-30","close":83.0786},{"date":"2023-12-01","close":84.9398},{"date":"2023-12-04","close":89.5928},{"date":"2023-12-05","close":88.29},{"date":"2023-12-06","close":89.152},{"date":"2023-12-07","close":89.9357},{"date":"2023-12-08","close":90.3765},{"date":"2023-12-11","close":91.3365},{"date":"2023-12-12","close":92.6687},{"date":"2023-12-13","close":92.9136},{"date":"2023-12-14","close":95.9797},{"date":"2023-12-15","close":96.9005},{"date":"2023-12-18","close":95.2058},{"date":"2023-12-19","close":96.3128},{"date":"2023-12-20","close":95.392},{"date":"2023-12-21","close":96.5283},{"date":"2023-12-22","close":97.0279},{"date":"2023-12-26","close":96.9495},{"date":"2023-12-27","close":97.2238},{"date":"2023-12-28","close":97.2238},{"date":"2023-12-29","close":96.3128},{"date":"2024-01-02","close":95.5879},{"date":"2024-01-03","close":93.5013},{"date":"2024-01-04","close":93.6679},{"date":"2024-01-05","close":95.6368},{"date":"2024-01-08","close":96.5185},{"date":"2024-01-09","close":97.1258},{"date":"2024-01-10","close":98.3993},{"date":"2024-01-11","close":97.5862},{"date":"2024-01-12","close":96.5772},{"date":"2024-01-16","close":96.6066},{"date":"2024-01-17","close":95.8817},{"date":"2024-01-18","close":96.6164},{"date":"2024-01-19","close":97.4589},{"date":"2024-01-22","close":98.5854},{"date":"2024-01-23","close":96.2638},{"date":"2024-01-24","close":94.7748},{"date":"2024-01-25","close":96.156},{"date":"2024-01-26","close":96.685},{"date":"2024-01-29","close":98.2034},{"date":"2024-01-30","close":98.654},{"date":"2024-01-31","close":97.1846},{"date":"2024-02-01","close":100.1625},{"date":"2024-02-02","close":100.1821},{"date":"2024-02-05","close":98.6148},{"date":"2024-02-06","close":98.7225},{"date":"2024-02-07","close":100.8482},{"date":"2024-02-08","close":102.4743},{"date":"2024-02-09","close":102.7094},{"date":"2024-02-12","close":103.356},{"date":"2024-02-13","close":101.6711},{"date":"2024-02-14","close":102.925},{"date":"2024-02-15","close":103.7674},{"date":"2024-02-16","close":102.9445},{"date":"2024-02-20","close":115.0522},{"date":"2024-02-21","close":116.6293},{"date":"2024-02-22","close":118.1869},{"date":"2024-02-23","close":119.8718},{"date":"2024-02-26","close":119.9306},{"date":"2024-02-27","close":120.6946},{"date":"2024-02-28","close":119.5361},{"date":"2024-02-29","close":118.4168},{"date":"2024-03-01","close":118.7408},{"date":"2024-03-04","close":119.3495},{"date":"2024-03-05","close":118.0044},{"date":"2024-03-06","close":119.3692},{"date":"2024-03-07","close":120.1644},{"date":"2024-03-08","close":119.8895},{"date":"2024-03-11","close":118.4757},{"date":"2024-03-12","close":119.5066},{"date":"2024-03-13","close":119.4477},{"date":"2024-03-14","close":119.3299},{"date":"2024-03-15","close":120.1546},{"date":"2024-03-18","close":119.6932},{"date":"2024-03-19","close":121.5095},{"date":"2024-03-20","close":120.5572},{"date":"2024-03-21","close":122.4815},{"date":"2024-03-22","close":122.3048},{"date":"2024-03-25","close":121.1659},{"date":"2024-03-26","close":121.1463},{"date":"2024-03-27","close":122.2066},{"date":"2024-03-28","close":121.9612},{"date":"2024-04-01","close":120.999},{"date":"2024-04-02","close":118.2008},{"date":"2024-04-03","close":120.3215},{"date":"2024-04-04","close":118.2106},{"date":"2024-04-05","close":119.4379},{"date":"2024-04-08","close":119.1335},{"date":"2024-04-09","close":117.7983},{"date":"2024-04-10","close":116.5808},{"date":"2024-04-11","close":116.463},{"date":"2024-04-12","close":115.059},{"date":"2024-04-15","close":114.3815},{"date":"2024-04-16","close":113.547},{"date":"2024-04-17","close":112.6045},{"date":"2024-04-18","close":111.7797},{"date":"2024-04-19","close":111.9074},{"date":"2024-04-22","close":112.6143},{"date":"2024-04-23","close":114.3815},{"date":"2024-04-24","close":113.8514},{"date":"2024-04-25","close":113.655},{"date":"2024-04-26","close":114.8528},{"date":"2024-04-29","close":116.6888},{"date":"2024-04-30","close":112.791},{"date":"2024-05-01","close":112.0448},{"date":"2024-05-02","close":113.0757},{"date":"2024-05-03","close":113.5077},{"date":"2024-05-06","close":114.6761},{"date":"2024-05-07","close":114.1655},{"date":"2024-05-08","close":114.4411},{"date":"2024-05-09","close":115.691},{"date":"2024-05-10","close":115.7402},{"date":"2024-05-13","close":114.5887},{"date":"2024-05-14","close":115.6222},{"date":"2024-05-15","close":115.199},{"date":"2024-05-16","close":112.4727},{"date":"2024-05-17","close":112.0692},{"date":"2024-05-20","close":112.9353},{"date":"2024-05-21","close":113.1026},{"date":"2024-05-22","close":113.0633},{"date":"2024-05-23","close":113.6243},{"date":"2024-05-24","close":114.9037},{"date":"2024-05-28","close":113.7522},{"date":"2024-05-29","close":113.0239},{"date":"2024-05-30","close":114.0179},{"date":"2024-05-31","close":113.9687},{"date":"2024-06-03","close":113.9786},{"date":"2024-06-04","close":112.0004},{"date":"2024-06-05","close":113.8998},{"date":"2024-06-06","close":113.3487},{"date":"2024-06-07","close":111.5083},{"date":"2024-06-10","close":112.6991},{"date":"2024-06-11","close":112.2661},{"date":"2024-06-12","close":112.9649},{"date":"2024-06-13","close":113.201},{"date":"2024-06-14","close":111.1441},{"date":"2024-06-17","close":112.2464},{"date":"2024-06-18","close":112.6597},{"date":"2024-06-20","close":112.2857},{"date":"2024-06-21","close":112.7975},{"date":"2024-06-24","close":113.1518},{"date":"2024-06-25","close":110.3371},{"date":"2024-06-26","close":110.2583},{"date":"2024-06-27","close":110.9177},{"date":"2024-06-28","close":111.4492},{"date":"2024-07-01","close":109.6678},{"date":"2024-07-02","close":110.4552},{"date":"2024-07-03","close":111.0949},{"date":"2024-07-05","close":110.3666},{"date":"2024-07-08","close":111.026},{"date":"2024-07-09","close":110.593},{"date":"2024-07-10","close":112.0397},{"date":"2024-07-11","close":116.2422},{"date":"2024-07-12","close":116.1536},{"date":"2024-07-15","close":116.1438},{"date":"2024-07-16","close":121.6651},{"date":"2024-07-17","close":118.0629},{"date":"2024-07-18","close":119.4703},{"date":"2024-07-19","close":118.9684},{"date":"2024-07-22","close":125.1687},{"date":"2024-07-23","close":127.9638},{"date":"2024-07-24","close":124.5487},{"date":"2024-07-25","close":125.6116},{"date":"2024-07-26","close":129.1744},{"date":"2024-07-29","close":128.6823},{"date":"2024-07-30","close":130.0798},{"date":"2024-07-31","close":129.322},{"date":"2024-08-01","close":127.3733},{"date":"2024-08-02","close":124.3519},{"date":"2024-08-05","close":119.0865},{"date":"2024-08-06","close":119.5195},{"date":"2024-08-07","close":116.6752},{"date":"2024-08-08","close":118.2931},{"date":"2024-08-09","close":118.2931},{"date":"2024-08-12","close":117.0994},{"date":"2024-08-13","close":118.8357},{"date":"2024-08-14","close":118.007},{"date":"2024-08-15","close":120.9962},{"date":"2024-08-16","close":120.7594},{"date":"2024-08-19","close":120.8679},{"date":"2024-08-20","close":119.615},{"date":"2024-08-21","close":121.884},{"date":"2024-08-22","close":121.8939},{"date":"2024-08-23","close":124.2023},{"date":"2024-08-26","close":123.9557},{"date":"2024-08-27","close":122.9692},{"date":"2024-08-28","close":123.2553},{"date":"2024-08-29","close":123.5315},{"date":"2024-08-30","close":125.0507},{"date":"2024-09-03","close":122.0912},{"date":"2024-09-04","close":122.2096},{"date":"2024-09-05","close":120.9962},{"date":"2024-09-06","close":119.5657},{"date":"2024-09-09","close":119.0429},{"date":"2024-09-10","close":120.1083},{"date":"2024-09-11","close":120.2859},{"date":"2024-09-12","close":122.3378},{"date":"2024-09-13","close":125.3763},{"date":"2024-09-16","close":125.1987},{"date":"2024-09-17","close":126.7969},{"date":"2024-09-18","close":127.083},{"date":"2024-09-19","close":130.0622},{"date":"2024-09-20","close":129.5295},{"date":"2024-09-23","close":130.595},{"date":"2024-09-24","close":130.9304},{"date":"2024-09-25","close":129.1152},{"date":"2024-09-26","close":128.5923},{"date":"2024-09-27","close":129.2829},{"date":"2024-09-30","close":129.6578},{"date":"2024-10-01","close":132.1833},{"date":"2024-10-02","close":131.6604},{"date":"2024-10-03","close":132.0649},{"date":"2024-10-04","close":132.9231},{"date":"2024-10-07","close":131.4631},{"date":"2024-10-08","close":132.272},{"date":"2024-10-09","close":133.6038},{"date":"2024-10-10","close":131.5026},{"date":"2024-10-11","close":134.4226},{"date":"2024-10-14","close":136.2773},{"date":"2024-10-15","close":136.7804},{"date":"2024-10-16","close":139.2072},{"date":"2024-10-17","close":139.2862},{"date":"2024-10-18","close":139.1283},{"date":"2024-10-21","close":137.6782},{"date":"2024-10-22","close":136.228},{"date":"2024-10-23","close":136.3168},{"date":"2024-10-24","close":138.1319},{"date":"2024-10-25","close":134.3536},{"date":"2024-10-28","close":135.4486},{"date":"2024-10-29","close":138.1122},{"date":"2024-10-30","close":138.4772},{"date":"2024-10-31","close":137.6683},{"date":"2024-11-01","close":138.6943},{"date":"2024-11-04","close":141.1507},{"date":"2024-11-05","close":146.0438},{"date":"2024-11-06","close":151.5387},{"date":"2024-11-07","close":150.7657},{"date":"2024-11-08","close":151.9321},{"date":"2024-11-11","close":153.3852},{"date":"2024-11-12","close":152.7921},{"date":"2024-11-13","close":151.9025},{"date":"2024-11-14","close":151.4478},{"date":"2024-11-15","close":151.5169},{"date":"2024-11-18","close":151.1117},{"date":"2024-11-19","close":151.6553},{"date":"2024-11-20","close":152.634},{"date":"2024-11-21","close":155.2831},{"date":"2024-11-22","close":157.2502},{"date":"2024-11-25","close":160.0971},{"date":"2024-11-26","close":160.1465},{"date":"2024-11-27","close":158.3771},{"date":"2024-11-29","close":157.9916},{"date":"2024-12-02","close":157.3095},{"date":"2024-12-03","close":157.3194},{"date":"2024-12-04","close":158.1004},{"date":"2024-12-05","close":157.0822},{"date":"2024-12-06","close":155.9652},{"date":"2024-12-09","close":154.4231},{"date":"2024-12-10","close":153.0294},{"date":"2024-12-11","close":155.2733},{"date":"2024-12-12","close":153.5236},{"date":"2024-12-13","close":151.8827},{"date":"2024-12-16","close":151.2006},{"date":"2024-12-17","close":148.8777},{"date":"2024-12-18","close":142.0669},{"date":"2024-12-19","close":140.2283},{"date":"2024-12-20","close":141.2366},{"date":"2024-12-23","close":141.5035},{"date":"2024-12-24","close":143.0554},{"date":"2024-12-26","close":143.4014},{"date":"2024-12-27","close":141.9977},{"date":"2024-12-30","close":140.2777},{"date":"2024-12-31","close":139.7044},{"date":"2025-01-02","close":138.5182},{"date":"2025-01-03","close":140.4458},{"date":"2025-01-06","close":141.1377},{"date":"2025-01-07","close":139.3584},{"date":"2025-01-08","close":141.0191},{"date":"2025-01-10","close":139.4079},{"date":"2025-01-13","close":141.2662},{"date":"2025-01-14","close":144.1625},{"date":"2025-01-15","close":146.2977},{"date":"2025-01-16","close":146.3965},{"date":"2025-01-17","close":146.9699},{"date":"2025-01-21","close":149.3324},{"date":"2025-01-22","close":149.5103},{"date":"2025-01-23","close":148.6701},{"date":"2025-01-24","close":148.4724},{"date":"2025-01-27","close":147.3257},{"date":"2025-01-28","close":147.9386},{"date":"2025-01-29","close":145.6947},{"date":"2025-01-30","close":150.3999},{"date":"2025-01-31","close":149.2731},{"date":"2025-02-03","close":147.7508},{"date":"2025-02-04","close":147.8101},{"date":"2025-02-05","close":150.7064},{"date":"2025-02-06","close":151.3884},{"date":"2025-02-07","close":149.2731},{"date":"2025-02-10","close":149.7376},{"date":"2025-02-11","close":150.6767},{"date":"2025-02-12","close":149.5202},{"date":"2025-02-13","close":151.2698},{"date":"2025-02-14","close":152.1002},{"date":"2025-02-18","close":152.4165},{"date":"2025-02-19","close":150.4988},{"date":"2025-02-20","close":147.6223},{"date":"2025-02-21","close":145.2004},{"date":"2025-02-24","close":144.0439},{"date":"2025-02-25","close":151.5565},{"date":"2025-02-26","close":150.479},{"date":"2025-02-27","close":149.451},{"date":"2025-02-28","close":151.8926},{"date":"2025-03-03","close":150.3209},{"date":"2025-03-04","close":147.474},{"date":"2025-03-05","close":150.8151},{"date":"2025-03-06","close":147.4157},{"date":"2025-03-07","close":148.0992},{"date":"2025-03-10","close":142.6316},{"date":"2025-03-11","close":140.1455},{"date":"2025-03-12","close":138.8776},{"date":"2025-03-13","close":134.7077},{"date":"2025-03-14","close":138.9074},{"date":"2025-03-17","close":140.2742},{"date":"2025-03-18","close":140.1158},{"date":"2025-03-19","close":141.76},{"date":"2025-03-20","close":139.7295},{"date":"2025-03-21","close":139.7196},{"date":"2025-03-24","close":144.6622},{"date":"2025-03-25","close":144.6225},{"date":"2025-03-26","close":143.1566},{"date":"2025-03-27","close":142.8991},{"date":"2025-03-28","close":138.2239},{"date":"2025-03-31","close":139.5413},{"date":"2025-04-01","close":140.2941},{"date":"2025-04-02","close":141.7501},{"date":"2025-04-03","close":133.7469},{"date":"2025-04-04","close":129.349},{"date":"2025-04-07","close":127.1304},{"date":"2025-04-08","close":124.9017},{"date":"2025-04-09","close":134.2421},{"date":"2025-04-10","close":131.2706},{"date":"2025-04-11","close":133.4596},{"date":"2025-04-14","close":133.7469},{"date":"2025-04-15","close":134.5294},{"date":"2025-04-16","close":132.4097},{"date":"2025-04-17","close":132.7663},{"date":"2025-04-21","close":128.8142},{"date":"2025-04-22","close":131.231},{"date":"2025-04-23","close":132.8356},{"date":"2025-04-24","close":137.1344},{"date":"2025-04-25","close":137.1839},{"date":"2025-04-28","close":137.5999},{"date":"2025-04-29","close":143.9391},{"date":"2025-04-30","close":143.642},{"date":"2025-05-01","close":145.4149},{"date":"2025-05-02","close":148.5053},{"date":"2025-05-05","close":148.6935},{"date":"2025-05-06","close":148.6439},{"date":"2025-05-07","close":147.7723},{"date":"2025-05-08","close":150.4204},{"date":"2025-05-09","close":150.9961},{"date":"2025-05-12","close":155.264},{"date":"2025-05-13","close":156.4749},{"date":"2025-05-14","close":156.1573},{"date":"2025-05-15","close":157.7454},{"date":"2025-05-16","close":158.9663},{"date":"2025-05-19","close":158.5394},{"date":"2025-05-20","close":158.3112},{"date":"2025-05-21","close":154.6685},{"date":"2025-05-22","close":154.0333},{"date":"2025-05-23","close":153.2789},{"date":"2025-05-27","close":156.7231},{"date":"2025-05-28","close":154.3311},{"date":"2025-05-29","close":154.8174},{"date":"2025-05-30","close":154.47},{"date":"2025-06-02","close":152.9117},{"date":"2025-06-03","close":153.8943},{"date":"2025-06-04","close":154.341},{"date":"2025-06-05","close":153.8646},{"date":"2025-06-06","close":153.6462},{"date":"2025-06-09","close":153.3782},{"date":"2025-06-10","close":153.269},{"date":"2025-06-11","close":151.7603},{"date":"2025-06-12","close":152.9514},{"date":"2025-06-13","close":150.1425},{"date":"2025-06-16","close":150.5197},{"date":"2025-06-17","close":149.3286},{"date":"2025-06-18","close":150.2021},{"date":"2025-06-20","close":151.0457},{"date":"2025-06-23","close":155.1549},{"date":"2025-06-24","close":157.1796},{"date":"2025-06-25","close":158.2218},{"date":"2025-06-26","close":159.3831},{"date":"2025-06-27","close":161.9042},{"date":"2025-06-30","close":161.2293},{"date":"2025-07-01","close":164.3657},{"date":"2025-07-02","close":164.8421},{"date":"2025-07-03","close":166.4997},{"date":"2025-07-07","close":166.0034},{"date":"2025-07-08","close":165.4575},{"date":"2025-07-09","close":166.8768},{"date":"2025-07-10","close":168.3458},{"date":"2025-07-11","close":166.8074},{"date":"2025-07-14","close":166.6982},{"date":"2025-07-15","close":162.8868},{"date":"2025-07-16","close":163.2937},{"date":"2025-07-17","close":165.5965},{"date":"2025-07-18","close":164.0481},{"date":"2025-07-21","close":162.7677},{"date":"2025-07-22","close":164.187},{"date":"2025-07-23","close":166.2515},{"date":"2025-07-24","close":166.4004},{"date":"2025-07-25","close":167.2838},{"date":"2025-07-28","close":167.5617},{"date":"2025-07-29","close":182.9387},{"date":"2025-07-30","close":188.2092},{"date":"2025-07-31","close":186.416},{"date":"2025-08-01","close":186.7628},{"date":"2025-08-04","close":187.8129},{"date":"2025-08-05","close":188.9819},{"date":"2025-08-06","close":189.0909},{"date":"2025-08-07","close":186.424},{"date":"2025-08-08","close":186.8308},{"date":"2025-08-11","close":188.1307},{"date":"2025-08-12","close":192.6358},{"date":"2025-08-13","close":194.7692},{"date":"2025-08-14","close":192.6655},{"date":"2025-08-15","close":192.6358},{"date":"2025-08-18","close":192.3679},{"date":"2025-08-19","close":193.767},{"date":"2025-08-20","close":192.4075},{"date":"2025-08-21","close":192.0503},{"date":"2025-08-22","close":195.7218},{"date":"2025-08-25","close":194.7395},{"date":"2025-08-26","close":196.0394},{"date":"2025-08-27","close":196.1485},{"date":"2025-08-28","close":196.0493},{"date":"2025-08-29","close":194.2631},{"date":"2025-09-02","close":193.2708},{"date":"2025-09-03","close":193.1121},{"date":"2025-09-04","close":195.6524},{"date":"2025-09-05","close":196.9027},{"date":"2025-09-08","close":195.4837},{"date":"2025-09-09","close":192.7052},{"date":"2025-09-10","close":194.1937},{"date":"2025-09-11","close":197.5973},{"date":"2025-09-12","close":195.0074},{"date":"2025-09-15","close":195.0868},{"date":"2025-09-16","close":193.5487},{"date":"2025-09-17","close":192.4373},{"date":"2025-09-18","close":195.9004},{"date":"2025-09-19","close":195.057},{"date":"2025-09-22","close":194.5807},{"date":"2025-09-23","close":193.3998},{"date":"2025-09-24","close":191.4847},{"date":"2025-09-25","close":190.6909},{"date":"2025-09-26","close":192.4869},{"date":"2025-09-29","close":192.2389},{"date":"2025-09-30","close":194.5013},{"date":"2025-10-01","close":194.5112},{"date":"2025-10-02","close":194.6501},{"date":"2025-10-03","close":195.2555},{"date":"2025-10-06","close":198.3812},{"date":"2025-10-07","close":195.5333},{"date":"2025-10-08","close":196.7737},{"date":"2025-10-09","close":193.1815},{"date":"2025-10-10","close":192.1198},{"date":"2025-10-13","close":194.3425},{"date":"2025-10-14","close":197.3095},{"date":"2025-10-15","close":199.82},{"date":"2025-10-16","close":196.5653},{"date":"2025-10-17","close":197.6866},{"date":"2025-10-20","close":199.6712},{"date":"2025-10-21","close":202.142},{"date":"2025-10-22","close":199.7109},{"date":"2025-10-23","close":201.5268},{"date":"2025-10-24","close":201.755},{"date":"2025-10-27","close":201.0803},{"date":"2025-10-28","close":192.0999},{"date":"2025-10-29","close":190.5122},{"date":"2025-10-30","close":189.7085},{"date":"2025-10-31","close":188.9643},{"date":"2025-11-03","close":191.0977},{"date":"2025-11-04","close":188.5078},{"date":"2025-11-05","close":190.0558},{"date":"2025-11-06","close":185.9764},{"date":"2025-11-07","close":187.5968},{"date":"2025-11-10","close":187.1495},{"date":"2025-11-11","close":187.5968},{"date":"2025-11-12","close":187.398},{"date":"2025-11-13","close":183.4912},{"date":"2025-11-14","close":181.5825},{"date":"2025-11-17","close":178.809},{"date":"2025-11-18","close":178.8388},{"date":"2025-11-19","close":179.1072},{"date":"2025-11-20","close":179.3557},{"date":"2025-11-21","close":181.831},{"date":"2025-11-24","close":184.2169},{"date":"2025-11-25","close":188.6903},{"date":"2025-11-26","close":189.6745},{"date":"2025-11-28","close":188.6207},{"date":"2025-12-01","close":188.0839},{"date":"2025-12-02","close":187.1793},{"date":"2025-12-03","close":186.7319},{"date":"2025-12-04","close":183.8888},{"date":"2025-12-05","close":182.7854},{"date":"2025-12-08","close":183.1333},{"date":"2025-12-09","close":181.0059},{"date":"2025-12-10","close":183.3222},{"date":"2025-12-11","close":186.4238},{"date":"2025-12-12","close":185.211},{"date":"2025-12-15","close":183.7099},{"date":"2025-12-16","close":183.5707},{"date":"2025-12-17","close":183.5111},{"date":"2025-12-18","close":184.8829},{"date":"2025-12-19","close":185.1116},{"date":"2025-12-22","close":188.1137},{"date":"2025-12-23","close":189.4359},{"date":"2025-12-24","close":190.2411},{"date":"2025-12-26","close":191.1159},{"date":"2025-12-29","close":191.0165},{"date":"2025-12-30","close":191.1656},{"date":"2025-12-31","close":189.9727},{"date":"2026-01-02","close":195.6888},{"date":"2026-01-05","close":199.8143},{"date":"2026-01-06","close":194.2275},{"date":"2026-01-07","close":188.2728},{"date":"2026-01-08","close":194.5754},{"date":"2026-01-09","close":199.3272},{"date":"2026-01-12","close":197.2396},{"date":"2026-01-13","close":198.1542},{"date":"2026-01-14","close":194.6052},{"date":"2026-01-15","close":195.3409},{"date":"2026-01-16","close":194.9631},{"date":"2026-01-20","close":187.0898},{"date":"2026-01-21","close":188.8792},{"date":"2026-01-22","close":187.9249},{"date":"2026-01-23","close":186.1752},{"date":"2026-01-26","close":186.2448},{"date":"2026-01-27","close":184.4853},{"date":"2026-01-28","close":182.5269},{"date":"2026-01-29","close":183.0339},{"date":"2026-01-30","close":182.6561},{"date":"2026-02-02","close":185.6782},{"date":"2026-02-03","close":186.4437},{"date":"2026-02-04","close":189.8733},{"date":"2026-02-05","close":192.5971},{"date":"2026-02-06","close":197.0805},{"date":"2026-02-09","close":198.681},{"date":"2026-02-10","close":201.9516},{"date":"2026-02-11","close":199.7447},{"date":"2026-02-12","close":195.7783},{"date":"2026-02-13","close":199.0986},{"date":"2026-02-17","close":197.0507},{"date":"2026-02-18","close":195.5099},{"date":"2026-02-19","close":195.3309},{"date":"2026-02-20","close":197.7466},{"date":"2026-02-23","close":191.6925},{"date":"2026-02-24","close":173.2718},{"date":"2026-02-25","close":171.1941},{"date":"2026-02-26","close":174.5343},{"date":"2026-02-27","close":172.4765},{"date":"2026-03-02","close":170.9754},{"date":"2026-03-03","close":168.8779},{"date":"2026-03-04","close":168.9177},{"date":"2026-03-05","close":171.044},{"date":"2026-03-06","close":167.5777},{"date":"2026-03-09","close":165.8247},{"date":"2026-03-10","close":165.745},{"date":"2026-03-11","close":167.0598},{"date":"2026-03-12","close":164.3306},{"date":"2026-03-13","close":166.6414},{"date":"2026-03-16","close":166.8207},{"date":"2026-03-17","close":169.5001},{"date":"2026-03-18","close":169.3009},{"date":"2026-03-19","close":164.739},{"date":"2026-03-20","close":163.215},{"date":"2026-03-23","close":165.1573},{"date":"2026-03-24","close":164.9481},{"date":"2026-03-25","close":166.5219},{"date":"2026-03-26","close":164.3206},{"date":"2026-03-27","close":161.5316},{"date":"2026-03-30","close":159.1012},{"date":"2026-03-31","close":164.1513},{"date":"2026-04-01","close":165.0776},{"date":"2026-04-02","close":164.3804},{"date":"2026-04-06","close":165.4462},{"date":"2026-04-07","close":165.9243},{"date":"2026-04-08","close":172.0899},{"date":"2026-04-09","close":173.6637},{"date":"2026-04-10","close":174.7892},{"date":"2026-04-13","close":177.6679},{"date":"2026-04-14","close":178.4846},{"date":"2026-04-15","close":175.6359},{"date":"2026-04-16","close":172.8868},{"date":"2026-04-17","close":178.8133},{"date":"2026-04-20","close":179.899},{"date":"2026-04-21","close":176.9607},{"date":"2026-04-22","close":176.0443},{"date":"2026-04-23","close":178.6739},{"date":"2026-04-24","close":177.5683},{"date":"2026-04-27","close":177.0603},{"date":"2026-04-28","close":169.1714},{"date":"2026-04-29","close":168.1754},{"date":"2026-04-30","close":169.7193},{"date":"2026-05-01","close":167.7969},{"date":"2026-05-04","close":162.9859},{"date":"2026-05-05","close":163.7329},{"date":"2026-05-06","close":165.5756},{"date":"2026-05-07","close":164.4302},{"date":"2026-05-08","close":161.1232},{"date":"2026-05-11","close":159.1401},{"date":"2026-05-12","close":158.8107},{"date":"2026-05-13","close":157.7526},{"date":"2026-05-14","close":160.0384},{"date":"2026-05-15","close":154.8878},{"date":"2026-05-18","close":157.6029},{"date":"2026-05-19","close":152.5521},{"date":"2026-05-20","close":157.0639},{"date":"2026-05-21","close":156.8642},{"date":"2026-05-22","close":157.1337},{"date":"2026-05-26","close":159.4096},{"date":"2026-05-27","close":159.4695},{"date":"2026-05-28","close":160.0484},{"date":"2026-05-29","close":157.6129},{"date":"2026-06-01","close":154.8878},{"date":"2026-06-02","close":152.5621},{"date":"2026-06-03","close":152.9314},{"date":"2026-06-04","close":152.4722},{"date":"2026-06-05","close":154.8679},{"date":"2026-06-08","close":151.8034},{"date":"2026-06-09","close":156.1655},{"date":"2026-06-10","close":151.9132},{"date":"2026-06-11","close":154.808},{"date":"2026-06-12","close":153.9296},{"date":"2026-06-15","close":156.3751},{"date":"2026-06-16","close":157.7127},{"date":"2026-06-17","close":153.6102},{"date":"2026-06-18","close":157.5929},{"date":"2026-06-22","close":156.5548},{"date":"2026-06-23","close":154.6882},{"date":"2026-06-24","close":157.4132},{"date":"2026-06-25","close":161.1664},{"date":"2026-06-26","close":161.8651},{"date":"2026-06-29","close":159.18},{"date":"2026-06-30","close":160.1283},{"date":"2026-07-01","close":157.8624},{"date":"2026-07-02","close":158.2717},{"date":"2026-07-06","close":159.3098},{"date":"2026-07-07","close":155.0775},{"date":"2026-07-08","close":151.6537},{"date":"2026-07-09","close":153.8098},{"date":"2026-07-10","close":155.2172},{"date":"2026-07-13","close":155.4069},{"date":"2026-07-14","close":155.2472},{"date":"2026-07-15","close":155.6165},{"date":"2026-07-16","close":160.3778},{"date":"2026-07-17","close":155.6864},{"date":"2026-07-20","close":151.9432},{"date":"2026-07-21","close":151.1546},{"date":"2026-07-22","close":156.994},{"date":"2026-07-23","close":157.7626},{"date":"2026-07-24","close":160.4178},{"date":"2026-07-27","close":164.9196},{"date":"2026-07-28","close":178.3251},{"date":"2026-07-29","close":174.1627},{"date":"2026-07-30","close":174.0529},{"date":"2026-07-31","close":174.3424},{"date":"2026-08-03","close":179.1337},{"date":"2026-08-04","close":182.8868},{"date":"2026-08-05","close":186.08},{"date":"2026-08-06","close":183.97},{"date":"2026-08-07","close":185.52},{"date":"2026-08-10","close":183.35},{"date":"2026-08-11","close":186.7},{"date":"2026-08-12","close":183.46},{"date":"2026-08-13","close":181.68},{"date":"2026-08-14","close":182.2},{"date":"2026-08-17","close":179.17},{"date":"2026-08-18","close":177.15},{"date":"2026-08-19","close":178.6},{"date":"2026-08-20","close":178.11},{"date":"2026-08-21","close":178.54},{"date":"2026-08-24","close":178.25},{"date":"2026-08-25","close":179.81},{"date":"2026-08-26","close":177.78},{"date":"2026-08-27","close":175.55},{"date":"2026-08-28","close":175.09},{"date":"2026-08-31","close":172.58},{"date":"2026-09-01","close":168.94},{"date":"2026-09-02","close":169.11},{"date":"2026-09-03","close":170.84},{"date":"2026-09-04","close":173.33},{"date":"2026-09-08","close":170.41},{"date":"2026-09-09","close":167.21},{"date":"2026-09-10","close":162.73},{"date":"2026-09-11","close":163.87},{"date":"2026-09-14","close":160.23},{"date":"2026-09-15","close":160.09},{"date":"2026-09-16","close":157.92},{"date":"2026-09-17","close":159.89},{"date":"2026-09-18","close":159.63},{"date":"2026-09-21","close":161.88},{"date":"2026-09-22","close":163.81},{"date":"2026-09-23","close":163.97},{"date":"2026-09-24","close":162.13},{"date":"2026-09-25","close":162.81},{"date":"2026-09-28","close":164.75},{"date":"2026-09-29","close":163.09},{"date":"2026-09-30","close":161.93},{"date":"2026-10-01","close":162.68},{"date":"2026-10-02","close":163.12},{"date":"2026-10-05","close":163.47},{"date":"2026-10-06","close":164.87},{"date":"2026-10-07","close":162.32},{"date":"2026-10-08","close":163.1},{"date":"2026-10-09","close":161.87},{"date":"2026-10-12","close":161.87},{"date":"2026-10-13","close":164.66},{"date":"2026-10-14","close":163.43},{"date":"2026-10-15","close":166.59},{"date":"2026-10-16","close":168.16},{"date":"2026-10-19","close":167.4},{"date":"2026-10-20","close":169.51},{"date":"2026-10-21","close":168.74},{"date":"2026-10-22","close":171.39},{"date":"2026-10-23","close":168.0}],"chart_data":[{"date":"2024-10-24","open":137.87,"high":138.3,"low":135.65,"close":138.13,"volume":204052,"rsi_14":64.12,"sma_20":136.34,"sma_60":128.53,"sma_120":122.89},{"date":"2024-10-25","open":137.56,"high":138.18,"low":132.87,"close":134.35,"volume":323290,"rsi_14":56.96,"sma_20":136.6,"sma_60":128.65,"sma_120":123.05},{"date":"2024-10-28","open":135.3,"high":136.47,"low":133.73,"close":135.45,"volume":412083,"rsi_14":57.54,"sma_20":136.89,"sma_60":128.83,"sma_120":123.22},{"date":"2024-10-29","open":134.25,"high":138.49,"low":130.15,"close":138.11,"volume":471708,"rsi_14":60.07,"sma_20":137.19,"sma_60":129.14,"sma_120":123.42},{"date":"2024-10-30","open":138.64,"high":141.14,"low":138.43,"close":138.48,"volume":239051,"rsi_14":66.89,"sma_20":137.54,"sma_60":129.46,"sma_120":123.61},{"date":"2024-10-31","open":137.66,"high":139.4,"low":137.29,"close":137.67,"volume":180224,"rsi_14":58.75,"sma_20":137.82,"sma_60":129.81,"sma_120":123.79},{"date":"2024-11-01","open":138.5,"high":139.44,"low":138.24,"close":138.69,"volume":210436,"rsi_14":56.82,"sma_20":138.12,"sma_60":130.15,"sma_120":124.0},{"date":"2024-11-04","open":138.63,"high":141.69,"low":138.19,"close":141.15,"volume":299507,"rsi_14":61.11,"sma_20":138.61,"sma_60":130.54,"sma_120":124.21},{"date":"2024-11-05","open":141.15,"high":147.13,"low":141.15,"close":146.04,"volume":310688,"rsi_14":65.45,"sma_20":139.3,"sma_60":131.03,"sma_120":124.47},{"date":"2024-11-06","open":149.04,"high":152.12,"low":147.43,"close":151.54,"volume":345426,"rsi_14":72.24,"sma_20":140.21,"sma_60":131.58,"sma_120":124.79},{"date":"2024-11-07","open":151.64,"high":152.13,"low":149.62,"close":150.77,"volume":216344,"rsi_14":69.91,"sma_20":141.17,"sma_60":132.13,"sma_120":125.12},{"date":"2024-11-08","open":151.24,"high":152.77,"low":151.24,"close":151.93,"volume":321417,"rsi_14":74.75,"sma_20":142.05,"sma_60":132.65,"sma_120":125.44},{"date":"2024-11-11","open":153.45,"high":154.58,"low":152.27,"close":153.39,"volume":162685,"rsi_14":79.9,"sma_20":142.9,"sma_60":133.19,"sma_120":125.78},{"date":"2024-11-12","open":152.92,"high":153.58,"low":151.46,"close":152.79,"volume":177650,"rsi_14":78.19,"sma_20":143.69,"sma_60":133.73,"sma_120":126.11},{"date":"2024-11-13","open":154.33,"high":155.7,"low":151.78,"close":151.9,"volume":144384,"rsi_14":74.26,"sma_20":144.32,"sma_60":134.27,"sma_120":126.43},{"date":"2024-11-14","open":152.11,"high":152.51,"low":150.85,"close":151.45,"volume":221935,"rsi_14":84.37,"sma_20":144.92,"sma_60":134.76,"sma_120":126.73},{"date":"2024-11-15","open":150.59,"high":152.12,"low":150.45,"close":151.52,"volume":178276,"rsi_14":83.68,"sma_20":145.54,"sma_60":135.26,"sma_120":127.04},{"date":"2024-11-18","open":151.63,"high":152.7,"low":150.72,"close":151.11,"volume":142322,"rsi_14":80.03,"sma_20":146.2,"sma_60":135.71,"sma_120":127.36},{"date":"2024-11-19","open":149.56,"high":151.88,"low":149.19,"close":151.66,"volume":158338,"rsi_14":80.19,"sma_20":146.97,"sma_60":136.17,"sma_120":127.67},{"date":"2024-11-20","open":151.92,"high":152.77,"low":150.97,"close":152.63,"volume":120547,"rsi_14":84.11,"sma_20":147.78,"sma_60":136.67,"sma_120":128.0},{"date":"2024-11-21","open":153.11,"high":155.43,"low":153.11,"close":155.28,"volume":149325,"rsi_14":85.23,"sma_20":148.63,"sma_60":137.2,"sma_120":128.34},{"date":"2024-11-22","open":156.52,"high":157.82,"low":155.36,"close":157.25,"volume":175419,"rsi_14":84.9,"sma_20":149.78,"sma_60":137.77,"sma_120":128.72},{"date":"2024-11-25","open":158.53,"high":162.5,"low":158.53,"close":160.1,"volume":325904,"rsi_14":83.4,"sma_20":151.01,"sma_60":138.35,"sma_120":129.1},{"date":"2024-11-26","open":158.92,"high":160.6,"low":157.46,"close":160.15,"volume":177554,"rsi_14":77.42,"sma_20":152.11,"sma_60":138.99,"sma_120":129.49},{"date":"2024-11-27","open":160.82,"high":161.42,"low":158.01,"close":158.38,"volume":157917,"rsi_14":74.03,"sma_20":153.1,"sma_60":139.6,"sma_120":129.88},{"date":"2024-11-29","open":159.49,"high":159.96,"low":157.97,"close":157.99,"volume":113007,"rsi_14":70.12,"sma_20":154.12,"sma_60":140.22,"sma_120":130.26},{"date":"2024-12-02","open":157.17,"high":157.94,"low":155.06,"close":157.31,"volume":164319,"rsi_14":63.74,"sma_20":155.04,"sma_60":140.85,"sma_120":130.64},{"date":"2024-12-03","open":157.93,"high":158.15,"low":156.05,"close":157.32,"volume":181755,"rsi_14":66.52,"sma_20":155.85,"sma_60":141.49,"sma_120":131.01},{"date":"2024-12-04","open":157.36,"high":158.66,"low":156.62,"close":158.1,"volume":91863,"rsi_14":72.8,"sma_20":156.44,"sma_60":142.13,"sma_120":131.38},{"date":"2024-12-05","open":158.26,"high":158.26,"low":156.58,"close":157.08,"volume":104260,"rsi_14":69.9,"sma_20":156.71,"sma_60":142.74,"sma_120":131.76},{"date":"2024-12-06","open":158.41,"high":158.73,"low":154.8,"close":155.97,"volume":207238,"rsi_14":64.63,"sma_20":156.97,"sma_60":143.31,"sma_120":132.13},{"date":"2024-12-09","open":156.05,"high":157.15,"low":154.21,"close":154.42,"volume":154139,"rsi_14":60.13,"sma_20":157.1,"sma_60":143.79,"sma_120":132.48},{"date":"2024-12-10","open":153.86,"high":154.69,"low":150.81,"close":153.03,"volume":131388,"rsi_14":54.0,"sma_20":157.08,"sma_60":144.26,"sma_120":132.82},{"date":"2024-12-11","open":154.74,"high":155.37,"low":153.65,"close":155.27,"volume":154901,"rsi_14":57.15,"sma_20":157.2,"sma_60":144.73,"sma_120":133.17},{"date":"2024-12-12","open":154.84,"high":155.46,"low":153.37,"close":153.52,"volume":117063,"rsi_14":44.99,"sma_20":157.29,"sma_60":145.17,"sma_120":133.51},{"date":"2024-12-13","open":153.57,"high":155.03,"low":151.49,"close":151.88,"volume":283386,"rsi_14":34.42,"sma_20":157.31,"sma_60":145.54,"sma_120":133.85},{"date":"2024-12-16","open":151.71,"high":153.04,"low":150.72,"close":151.2,"volume":161647,"rsi_14":20.47,"sma_20":157.29,"sma_60":145.9,"sma_120":134.19},{"date":"2024-12-17","open":150.23,"high":150.4,"low":148.14,"close":148.88,"volume":242860,"rsi_14":17.5,"sma_20":157.18,"sma_60":146.2,"sma_120":134.51},{"date":"2024-12-18","open":149.58,"high":150.81,"low":141.75,"close":142.07,"volume":285586,"rsi_14":13.56,"sma_20":156.69,"sma_60":146.38,"sma_120":134.76},{"date":"2024-12-19","open":142.44,"high":144.8,"low":139.82,"close":140.23,"volume":247766,"rsi_14":12.73,"sma_20":156.07,"sma_60":146.57,"sma_120":135.02},{"date":"2024-12-20","open":140.45,"high":142.25,"low":138.83,"close":141.24,"volume":475980,"rsi_14":16.73,"sma_20":155.36,"sma_60":146.78,"sma_120":135.27},{"date":"2024-12-23","open":140.58,"high":141.78,"low":139.8,"close":141.5,"volume":150711,"rsi_14":17.61,"sma_20":154.56,"sma_60":146.98,"sma_120":135.52},{"date":"2024-12-24","open":141.37,"high":143.16,"low":141.37,"close":143.06,"volume":47741,"rsi_14":20.13,"sma_20":153.7,"sma_60":147.2,"sma_120":135.8},{"date":"2024-12-26","open":142.85,"high":143.75,"low":142.39,"close":143.4,"volume":109235,"rsi_14":22.1,"sma_20":152.85,"sma_60":147.38,"sma_120":136.06},{"date":"2024-12-27","open":142.33,"high":143.5,"low":141.01,"close":142.0,"volume":88698,"rsi_14":21.84,"sma_20":152.02,"sma_60":147.55,"sma_120":136.33},{"date":"2024-12-30","open":141.62,"high":141.62,"low":138.66,"close":140.28,"volume":156421,"rsi_14":21.69,"sma_20":151.13,"sma_60":147.69,"sma_120":136.56},{"date":"2024-12-31","open":141.02,"high":141.73,"low":139.41,"close":139.7,"volume":128997,"rsi_14":22.42,"sma_20":150.24,"sma_60":147.8,"sma_120":136.75},{"date":"2025-01-02","open":140.29,"high":141.81,"low":138.01,"close":138.52,"volume":183040,"rsi_14":13.74,"sma_20":149.28,"sma_60":147.91,"sma_120":136.94},{"date":"2025-01-03","open":138.91,"high":142.38,"low":137.4,"close":140.45,"volume":176645,"rsi_14":21.91,"sma_20":148.39,"sma_60":148.05,"sma_120":137.14},{"date":"2025-01-06","open":140.76,"high":143.17,"low":140.75,"close":141.14,"volume":185554,"rsi_14":25.94,"sma_20":147.59,"sma_60":148.17,"sma_120":137.3},{"date":"2025-01-07","open":141.11,"high":142.64,"low":138.26,"close":139.36,"volume":158568,"rsi_14":24.73,"sma_20":146.75,"sma_60":148.3,"sma_120":137.47},{"date":"2025-01-08","open":138.62,"high":141.32,"low":138.29,"close":141.02,"volume":210349,"rsi_14":32.74,"sma_20":146.07,"sma_60":148.4,"sma_120":137.65},{"date":"2025-01-10","open":139.22,"high":140.11,"low":138.58,"close":139.41,"volume":123953,"rsi_14":42.43,"sma_20":145.38,"sma_60":148.45,"sma_120":137.82},{"date":"2025-01-13","open":138.12,"high":141.27,"low":138.12,"close":141.27,"volume":180551,"rsi_14":52.95,"sma_20":144.67,"sma_60":148.52,"sma_120":137.95},{"date":"2025-01-14","open":142.14,"high":144.18,"low":142.14,"close":144.16,"volume":166531,"rsi_14":57.51,"sma_20":144.2,"sma_60":148.6,"sma_120":138.08},{"date":"2025-01-15","open":147.06,"high":147.49,"low":146.23,"close":146.3,"volume":184173,"rsi_14":61.23,"sma_20":143.91,"sma_60":148.71,"sma_120":138.26},{"date":"2025-01-16","open":146.48,"high":147.8,"low":145.99,"close":146.4,"volume":189741,"rsi_14":58.4,"sma_20":143.67,"sma_60":148.83,"sma_120":138.43},{"date":"2025-01-17","open":147.75,"high":148.54,"low":146.8,"close":146.97,"volume":147651,"rsi_14":58.87,"sma_20":143.57,"sma_60":148.98,"sma_120":138.58},{"date":"2025-01-21","open":148.56,"high":150.27,"low":148.56,"close":149.33,"volume":176930,"rsi_14":67.4,"sma_20":143.94,"sma_60":149.2,"sma_120":138.74},{"date":"2025-01-22","open":148.79,"high":150.09,"low":148.43,"close":149.51,"volume":203252,"rsi_14":73.63,"sma_20":144.41,"sma_60":149.42,"sma_120":138.9},{"date":"2025-01-23","open":149.5,"high":149.95,"low":148.02,"close":148.67,"volume":240532,"rsi_14":72.64,"sma_20":144.79,"sma_60":149.59,"sma_120":139.06},{"date":"2025-01-24","open":148.68,"high":149.44,"low":148.06,"close":148.47,"volume":129100,"rsi_14":76.46,"sma_20":145.14,"sma_60":149.83,"sma_120":139.24},{"date":"2025-01-27","open":147.5,"high":149.76,"low":146.55,"close":147.33,"volume":377100,"rsi_14":69.08,"sma_20":145.36,"sma_60":150.02,"sma_120":139.42},{"date":"2025-01-28","open":147.11,"high":148.44,"low":147.1,"close":147.94,"volume":128443,"rsi_14":68.94,"sma_20":145.58,"sma_60":150.18,"sma_120":139.66},{"date":"2025-01-29","open":148.43,"high":149.08,"low":145.42,"close":145.69,"volume":217305,"rsi_14":67.2,"sma_20":145.77,"sma_60":150.3,"sma_120":139.88},{"date":"2025-01-30","open":146.99,"high":150.83,"low":146.46,"close":150.4,"volume":295220,"rsi_14":71.86,"sma_20":146.28,"sma_60":150.51,"sma_120":140.16},{"date":"2025-01-31","open":150.48,"high":151.45,"low":148.22,"close":149.27,"volume":221136,"rsi_14":73.52,"sma_20":146.77,"sma_60":150.68,"sma_120":140.42},{"date":"2025-02-03","open":145.96,"high":148.39,"low":144.22,"close":147.75,"volume":240823,"rsi_14":65.71,"sma_20":147.23,"sma_60":150.79,"sma_120":140.66},{"date":"2025-02-04","open":147.81,"high":149.36,"low":147.49,"close":147.81,"volume":155218,"rsi_14":60.24,"sma_20":147.61,"sma_60":150.81,"sma_120":140.92},{"date":"2025-02-05","open":149.01,"high":151.15,"low":148.35,"close":150.71,"volume":248508,"rsi_14":61.87,"sma_20":148.09,"sma_60":150.79,"sma_120":141.19},{"date":"2025-02-06","open":151.85,"high":152.24,"low":150.38,"close":151.39,"volume":205101,"rsi_14":63.04,"sma_20":148.7,"sma_60":150.81,"sma_120":141.47},{"date":"2025-02-07","open":151.16,"high":151.9,"low":148.49,"close":149.27,"volume":168563,"rsi_14":55.57,"sma_20":149.12,"sma_60":150.76,"sma_120":141.7},{"date":"2025-02-10","open":150.26,"high":150.43,"low":148.96,"close":149.74,"volume":147247,"rsi_14":51.08,"sma_20":149.64,"sma_60":150.7,"sma_120":141.95},{"date":"2025-02-11","open":149.41,"high":151.18,"low":149.27,"close":150.68,"volume":163726,"rsi_14":52.98,"sma_20":150.12,"sma_60":150.66,"sma_120":142.2},{"date":"2025-02-12","open":147.61,"high":150.93,"low":146.29,"close":149.52,"volume":350051,"rsi_14":52.14,"sma_20":150.39,"sma_60":150.62,"sma_120":142.45},{"date":"2025-02-13","open":150.9,"high":151.44,"low":149.42,"close":151.27,"volume":155884,"rsi_14":56.53,"sma_20":150.64,"sma_60":150.62,"sma_120":142.69},{"date":"2025-02-14","open":151.79,"high":152.84,"low":151.43,"close":152.1,"volume":212552,"rsi_14":61.31,"sma_20":150.93,"sma_60":150.63,"sma_120":142.94},{"date":"2025-02-18","open":151.97,"high":154.26,"low":151.16,"close":152.42,"volume":390565,"rsi_14":60.76,"sma_20":151.2,"sma_60":150.65,"sma_120":143.18},{"date":"2025-02-19","open":151.08,"high":151.77,"low":149.66,"close":150.5,"volume":172284,"rsi_14":61.73,"sma_20":151.26,"sma_60":150.63,"sma_120":143.4},{"date":"2025-02-20","open":149.76,"high":149.93,"low":147.3,"close":147.62,"volume":273376,"rsi_14":42.55,"sma_20":151.17,"sma_60":150.55,"sma_120":143.61},{"date":"2025-02-21","open":148.32,"high":148.32,"low":143.44,"close":145.2,"volume":327842,"rsi_14":39.79,"sma_20":150.99,"sma_60":150.38,"sma_120":143.79},{"date":"2025-02-24","open":144.97,"high":145.98,"low":143.01,"close":144.04,"volume":388389,"rsi_14":40.54,"sma_20":150.77,"sma_60":150.16,"sma_120":143.96},{"date":"2025-02-25","open":147.68,"high":154.8,"low":143.72,"close":151.56,"volume":748273,"rsi_14":56.93,"sma_20":150.98,"sma_60":150.01,"sma_120":144.18},{"date":"2025-02-26","open":152.83,"high":153.8,"low":150.04,"close":150.48,"volume":323134,"rsi_14":49.55,"sma_20":151.11,"sma_60":149.85,"sma_120":144.42},{"date":"2025-02-27","open":148.98,"high":150.37,"low":147.33,"close":149.45,"volume":470679,"rsi_14":46.21,"sma_20":151.3,"sma_60":149.7,"sma_120":144.65},{"date":"2025-02-28","open":150.16,"high":151.91,"low":149.65,"close":151.89,"volume":257512,"rsi_14":55.06,"sma_20":151.37,"sma_60":149.59,"sma_120":144.91},{"date":"2025-03-03","open":151.95,"high":153.32,"low":149.42,"close":150.32,"volume":383367,"rsi_14":51.08,"sma_20":151.43,"sma_60":149.48,"sma_120":145.16},{"date":"2025-03-04","open":148.29,"high":150.0,"low":146.04,"close":147.47,"volume":240378,"rsi_14":44.46,"sma_20":151.41,"sma_60":149.31,"sma_120":145.4},{"date":"2025-03-05","open":147.16,"high":151.64,"low":146.27,"close":150.82,"volume":289250,"rsi_14":52.08,"sma_20":151.57,"sma_60":149.19,"sma_120":145.66},{"date":"2025-03-06","open":149.47,"high":150.46,"low":145.93,"close":147.42,"volume":331436,"rsi_14":43.72,"sma_20":151.38,"sma_60":149.02,"sma_120":145.88},{"date":"2025-03-07","open":146.67,"high":149.26,"low":143.58,"close":148.1,"volume":565489,"rsi_14":43.46,"sma_20":151.2,"sma_60":148.88,"sma_120":146.09},{"date":"2025-03-10","open":146.14,"high":149.14,"low":141.28,"close":142.63,"volume":559921,"rsi_14":36.76,"sma_20":150.85,"sma_60":148.68,"sma_120":146.23},{"date":"2025-03-11","open":142.3,"high":143.08,"low":137.69,"close":140.15,"volume":449572,"rsi_14":36.22,"sma_20":150.35,"sma_60":148.46,"sma_120":146.36},{"date":"2025-03-12","open":140.78,"high":141.68,"low":137.18,"close":138.88,"volume":673501,"rsi_14":37.8,"sma_20":149.74,"sma_60":148.18,"sma_120":146.45},{"date":"2025-03-13","open":139.03,"high":139.06,"low":134.31,"close":134.71,"volume":555606,"rsi_14":36.1,"sma_20":148.98,"sma_60":147.85,"sma_120":146.51},{"date":"2025-03-14","open":136.78,"high":139.23,"low":135.72,"close":138.91,"volume":554092,"rsi_14":43.51,"sma_20":148.34,"sma_60":147.63,"sma_120":146.58},{"date":"2025-03-17","open":138.43,"high":140.78,"low":138.04,"close":140.27,"volume":424823,"rsi_14":33.76,"sma_20":147.73,"sma_60":147.44,"sma_120":146.67},{"date":"2025-03-18","open":139.29,"high":140.66,"low":138.01,"close":140.12,"volume":305687,"rsi_14":34.65,"sma_20":147.09,"sma_60":147.29,"sma_120":146.75},{"date":"2025-03-19","open":139.85,"high":143.01,"low":138.47,"close":141.76,"volume":402255,"rsi_14":38.7,"sma_20":146.63,"sma_60":147.28,"sma_120":146.83},{"date":"2025-03-20","open":140.05,"high":141.88,"low":139.19,"close":139.73,"volume":257772,"rsi_14":32.16,"sma_20":146.22,"sma_60":147.27,"sma_120":146.92},{"date":"2025-03-21","open":138.28,"high":139.96,"low":136.51,"close":139.72,"volume":561737,"rsi_14":33.67,"sma_20":145.93,"sma_60":147.24,"sma_120":147.01},{"date":"2025-03-24","open":142.12,"high":144.92,"low":142.08,"close":144.66,"volume":391014,"rsi_14":45.62,"sma_20":145.94,"sma_60":147.28,"sma_120":147.13},{"date":"2025-03-25","open":144.12,"high":146.77,"low":143.48,"close":144.62,"volume":149211,"rsi_14":39.9,"sma_20":145.58,"sma_60":147.31,"sma_120":147.25},{"date":"2025-03-26","open":145.1,"high":145.77,"low":142.2,"close":143.16,"volume":249807,"rsi_14":42.89,"sma_20":145.19,"sma_60":147.3,"sma_120":147.34},{"date":"2025-03-27","open":142.83,"high":143.76,"low":140.83,"close":142.9,"volume":315761,"rsi_14":41.19,"sma_20":144.85,"sma_60":147.31,"sma_120":147.43},{"date":"2025-03-28","open":142.27,"high":142.92,"low":137.64,"close":138.22,"volume":219019,"rsi_14":42.32,"sma_20":144.14,"sma_60":147.27,"sma_120":147.48},{"date":"2025-03-31","open":136.98,"high":139.66,"low":134.93,"close":139.54,"volume":426383,"rsi_14":48.9,"sma_20":143.58,"sma_60":147.26,"sma_120":147.53},{"date":"2025-04-01","open":138.58,"high":140.73,"low":137.34,"close":140.29,"volume":270228,"rsi_14":52.62,"sma_20":143.21,"sma_60":147.28,"sma_120":147.6},{"date":"2025-04-02","open":138.81,"high":142.77,"low":138.81,"close":141.75,"volume":236475,"rsi_14":64.48,"sma_20":142.73,"sma_60":147.3,"sma_120":147.67},{"date":"2025-04-03","open":138.28,"high":138.7,"low":130.52,"close":133.75,"volume":410617,"rsi_14":40.82,"sma_20":142.04,"sma_60":147.17,"sma_120":147.67},{"date":"2025-04-04","open":127.88,"high":132.08,"low":125.1,"close":129.35,"volume":379820,"rsi_14":32.46,"sma_20":141.1,"sma_60":147.0,"sma_120":147.65},{"date":"2025-04-07","open":123.87,"high":130.67,"low":121.21,"close":127.13,"volume":502051,"rsi_14":30.45,"sma_20":140.31,"sma_60":146.76,"sma_120":147.58},{"date":"2025-04-08","open":129.96,"high":131.79,"low":123.63,"close":124.9,"volume":851674,"rsi_14":25.06,"sma_20":139.54,"sma_60":146.51,"sma_120":147.48},{"date":"2025-04-09","open":124.14,"high":136.33,"low":122.04,"close":134.24,"volume":589129,"rsi_14":43.33,"sma_20":139.31,"sma_60":146.39,"sma_120":147.46},{"date":"2025-04-10","open":131.76,"high":132.67,"low":127.81,"close":131.27,"volume":279593,"rsi_14":40.41,"sma_20":139.14,"sma_60":146.17,"sma_120":147.38},{"date":"2025-04-11","open":129.27,"high":133.72,"low":128.76,"close":133.46,"volume":226430,"rsi_14":36.44,"sma_20":138.86,"sma_60":145.95,"sma_120":147.33},{"date":"2025-04-14","open":134.86,"high":135.28,"low":131.81,"close":133.75,"volume":226135,"rsi_14":36.92,"sma_20":138.53,"sma_60":145.73,"sma_120":147.28},{"date":"2025-04-15","open":133.16,"high":135.94,"low":133.16,"close":134.53,"volume":436070,"rsi_14":39.45,"sma_20":138.25,"sma_60":145.51,"sma_120":147.25},{"date":"2025-04-16","open":133.67,"high":134.85,"low":130.41,"close":132.41,"volume":243543,"rsi_14":37.73,"sma_20":137.78,"sma_60":145.22,"sma_120":147.21},{"date":"2025-04-17","open":132.51,"high":134.99,"low":132.16,"close":132.77,"volume":276892,"rsi_14":42.9,"sma_20":137.43,"sma_60":144.94,"sma_120":147.18},{"date":"2025-04-21","open":131.45,"high":131.52,"low":127.43,"close":128.81,"volume":304892,"rsi_14":36.94,"sma_20":136.88,"sma_60":144.6,"sma_120":147.1},{"date":"2025-04-22","open":130.81,"high":132.25,"low":129.52,"close":131.23,"volume":297616,"rsi_14":39.39,"sma_20":136.2,"sma_60":144.3,"sma_120":147.06},{"date":"2025-04-23","open":133.93,"high":137.27,"low":132.01,"close":132.84,"volume":326669,"rsi_14":39.6,"sma_20":135.6,"sma_60":144.05,"sma_120":147.04},{"date":"2025-04-24","open":133.2,"high":137.47,"low":131.55,"close":137.13,"volume":425472,"rsi_14":54.32,"sma_20":135.3,"sma_60":143.87,"sma_120":147.02},{"date":"2025-04-25","open":137.38,"high":138.19,"low":135.79,"close":137.18,"volume":366709,"rsi_14":61.25,"sma_20":135.01,"sma_60":143.72,"sma_120":147.01},{"date":"2025-04-28","open":137.35,"high":139.01,"low":135.68,"close":137.6,"volume":416534,"rsi_14":65.86,"sma_20":134.98,"sma_60":143.5,"sma_120":147.0},{"date":"2025-04-29","open":139.34,"high":144.26,"low":136.14,"close":143.94,"volume":721082,"rsi_14":75.64,"sma_20":135.2,"sma_60":143.4,"sma_120":147.04},{"date":"2025-04-30","open":143.44,"high":144.74,"low":140.59,"close":143.64,"volume":519316,"rsi_14":66.74,"sma_20":135.37,"sma_60":143.33,"sma_120":147.06},{"date":"2025-05-01","open":144.69,"high":147.34,"low":144.69,"close":145.41,"volume":422784,"rsi_14":76.31,"sma_20":135.56,"sma_60":143.28,"sma_120":147.05},{"date":"2025-05-02","open":146.84,"high":149.51,"low":146.8,"close":148.51,"volume":389230,"rsi_14":77.08,"sma_20":136.3,"sma_60":143.24,"sma_120":147.02},{"date":"2025-05-05","open":146.95,"high":150.43,"low":146.95,"close":148.69,"volume":419766,"rsi_14":76.99,"sma_20":137.28,"sma_60":143.19,"sma_120":147.0},{"date":"2025-05-06","open":146.78,"high":149.23,"low":146.65,"close":148.64,"volume":184980,"rsi_14":76.19,"sma_20":138.36,"sma_60":143.18,"sma_120":146.97},{"date":"2025-05-07","open":149.16,"high":149.47,"low":146.84,"close":147.77,"volume":223094,"rsi_14":79.88,"sma_20":139.52,"sma_60":143.14,"sma_120":146.92},{"date":"2025-05-08","open":149.15,"high":151.73,"low":148.67,"close":150.42,"volume":288538,"rsi_14":81.32,"sma_20":140.32,"sma_60":143.12,"sma_120":146.89},{"date":"2025-05-09","open":151.29,"high":151.97,"low":149.95,"close":151.0,"volume":375772,"rsi_14":94.99,"sma_20":141.3,"sma_60":143.14,"sma_120":146.88},{"date":"2025-05-12","open":156.24,"high":158.01,"low":153.44,"close":155.26,"volume":292580,"rsi_14":95.34,"sma_20":142.38,"sma_60":143.19,"sma_120":146.91},{"date":"2025-05-13","open":155.78,"high":156.97,"low":155.41,"close":156.47,"volume":250927,"rsi_14":95.27,"sma_20":143.51,"sma_60":143.26,"sma_120":146.94},{"date":"2025-05-14","open":156.55,"high":157.53,"low":155.49,"close":156.16,"volume":234536,"rsi_14":92.95,"sma_20":144.59,"sma_60":143.31,"sma_120":146.98},{"date":"2025-05-15","open":156.47,"high":157.78,"low":156.04,"close":157.75,"volume":223666,"rsi_14":93.41,"sma_20":145.85,"sma_60":143.42,"sma_120":147.03},{"date":"2025-05-16","open":157.81,"high":159.26,"low":157.35,"close":158.97,"volume":213620,"rsi_14":93.63,"sma_20":147.16,"sma_60":143.6,"sma_120":147.07},{"date":"2025-05-19","open":157.13,"high":159.13,"low":157.13,"close":158.54,"volume":262562,"rsi_14":89.22,"sma_20":148.64,"sma_60":143.82,"sma_120":147.1},{"date":"2025-05-20","open":159.21,"high":159.74,"low":157.75,"close":158.31,"volume":228289,"rsi_14":89.56,"sma_20":149.99,"sma_60":144.05,"sma_120":147.1},{"date":"2025-05-21","open":156.35,"high":156.78,"low":152.76,"close":154.67,"volume":200346,"rsi_14":72.35,"sma_20":151.08,"sma_60":144.09,"sma_120":147.05},{"date":"2025-05-22","open":153.75,"high":154.97,"low":152.91,"close":154.03,"volume":242645,"rsi_14":64.86,"sma_20":151.92,"sma_60":144.14,"sma_120":146.99},{"date":"2025-05-23","open":151.98,"high":153.9,"low":150.61,"close":153.28,"volume":175885,"rsi_14":61.8,"sma_20":152.71,"sma_60":144.19,"sma_120":146.94},{"date":"2025-05-27","open":154.89,"high":156.72,"low":152.74,"close":156.72,"volume":196154,"rsi_14":68.05,"sma_20":153.66,"sma_60":144.26,"sma_120":146.93},{"date":"2025-05-28","open":156.8,"high":158.24,"low":153.72,"close":154.33,"volume":210391,"rsi_14":63.57,"sma_20":154.17,"sma_60":144.32,"sma_120":146.9},{"date":"2025-05-29","open":155.05,"high":155.18,"low":153.24,"close":154.82,"volume":156543,"rsi_14":60.37,"sma_20":154.72,"sma_60":144.43,"sma_120":146.87},{"date":"2025-05-30","open":154.33,"high":154.89,"low":152.34,"close":154.47,"volume":187794,"rsi_14":58.29,"sma_20":155.16,"sma_60":144.48,"sma_120":146.84},{"date":"2025-06-02","open":154.23,"high":154.23,"low":150.99,"close":152.91,"volume":232482,"rsi_14":43.56,"sma_20":155.37,"sma_60":144.57,"sma_120":146.79},{"date":"2025-06-03","open":153.22,"high":154.21,"low":152.82,"close":153.89,"volume":253241,"rsi_14":42.84,"sma_20":155.61,"sma_60":144.66,"sma_120":146.77},{"date":"2025-06-04","open":154.27,"high":155.35,"low":153.42,"close":154.34,"volume":200311,"rsi_14":45.0,"sma_20":155.88,"sma_60":144.85,"sma_120":146.77},{"date":"2025-06-05","open":154.53,"high":154.57,"low":152.98,"close":153.86,"volume":156102,"rsi_14":38.61,"sma_20":156.17,"sma_60":145.08,"sma_120":146.77},{"date":"2025-06-06","open":155.06,"high":155.18,"low":152.65,"close":153.65,"volume":166944,"rsi_14":33.42,"sma_20":156.34,"sma_60":145.32,"sma_120":146.75},{"date":"2025-06-09","open":154.08,"high":154.26,"low":152.75,"close":153.38,"volume":329325,"rsi_14":33.75,"sma_20":156.46,"sma_60":145.63,"sma_120":146.74},{"date":"2025-06-10","open":153.87,"high":154.84,"low":152.64,"close":153.27,"volume":269131,"rsi_14":34.01,"sma_20":156.36,"sma_60":145.87,"sma_120":146.75},{"date":"2025-06-11","open":154.27,"high":155.32,"low":151.76,"close":151.76,"volume":332741,"rsi_14":39.33,"sma_20":156.12,"sma_60":146.06,"sma_120":146.75},{"date":"2025-06-12","open":150.64,"high":153.69,"low":150.0,"close":152.95,"volume":232686,"rsi_14":46.19,"sma_20":155.96,"sma_60":146.27,"sma_120":146.78},{"date":"2025-06-13","open":151.0,"high":152.07,"low":149.13,"close":150.14,"volume":194515,"rsi_14":40.34,"sma_20":155.57,"sma_60":146.4,"sma_120":146.84},{"date":"2025-06-16","open":151.47,"high":152.45,"low":150.32,"close":150.52,"volume":255883,"rsi_14":26.45,"sma_20":155.15,"sma_60":146.58,"sma_120":146.92},{"date":"2025-06-17","open":149.17,"high":151.14,"low":147.95,"close":149.33,"volume":388598,"rsi_14":29.1,"sma_20":154.69,"sma_60":146.73,"sma_120":146.98},{"date":"2025-06-18","open":149.55,"high":151.25,"low":148.94,"close":150.2,"volume":421748,"rsi_14":31.33,"sma_20":154.28,"sma_60":146.82,"sma_120":147.05},{"date":"2025-06-20","open":150.84,"high":151.82,"low":149.43,"close":151.05,"volume":427415,"rsi_14":36.68,"sma_20":154.09,"sma_60":146.93,"sma_120":147.12},{"date":"2025-06-23","open":151.11,"high":155.3,"low":150.35,"close":155.15,"volume":241192,"rsi_14":57.28,"sma_20":154.15,"sma_60":147.12,"sma_120":147.21},{"date":"2025-06-24","open":157.02,"high":157.82,"low":155.52,"close":157.18,"volume":250651,"rsi_14":59.99,"sma_20":154.35,"sma_60":147.36,"sma_120":147.33},{"date":"2025-06-25","open":157.68,"high":158.22,"low":155.83,"close":158.22,"volume":344344,"rsi_14":61.39,"sma_20":154.42,"sma_60":147.69,"sma_120":147.48},{"date":"2025-06-26","open":158.96,"high":159.8,"low":157.43,"close":159.38,"volume":363591,"rsi_14":65.57,"sma_20":154.68,"sma_60":148.02,"sma_120":147.64},{"date":"2025-06-27","open":160.06,"high":168.06,"low":159.63,"close":161.9,"volume":598375,"rsi_14":70.61,"sma_20":155.03,"sma_60":148.37,"sma_120":147.83},{"date":"2025-06-30","open":162.2,"high":162.2,"low":159.41,"close":161.23,"volume":322871,"rsi_14":69.21,"sma_20":155.37,"sma_60":148.7,"sma_120":148.0},{"date":"2025-07-01","open":161.0,"high":166.28,"low":160.35,"close":164.37,"volume":333571,"rsi_14":73.65,"sma_20":155.95,"sma_60":149.21,"sma_120":148.19},{"date":"2025-07-02","open":163.96,"high":165.63,"low":163.15,"close":164.84,"volume":210199,"rsi_14":79.16,"sma_20":156.5,"sma_60":149.8,"sma_120":148.4},{"date":"2025-07-03","open":164.94,"high":166.66,"low":164.47,"close":166.5,"volume":298181,"rsi_14":79.58,"sma_20":157.12,"sma_60":150.45,"sma_120":148.61},{"date":"2025-07-07","open":166.19,"high":166.8,"low":164.58,"close":166.0,"volume":209697,"rsi_14":88.52,"sma_20":157.73,"sma_60":151.14,"sma_120":148.83},{"date":"2025-07-08","open":165.62,"high":167.43,"low":164.79,"close":165.46,"volume":364216,"rsi_14":85.99,"sma_20":158.32,"sma_60":151.66,"sma_120":149.02},{"date":"2025-07-09","open":166.44,"high":167.76,"low":164.84,"close":166.88,"volume":337676,"rsi_14":91.82,"sma_20":159.0,"sma_60":152.25,"sma_120":149.21},{"date":"2025-07-10","open":167.05,"high":169.58,"low":166.33,"close":168.35,"volume":236114,"rsi_14":92.04,"sma_20":159.76,"sma_60":152.83,"sma_120":149.39},{"date":"2025-07-11","open":167.09,"high":167.7,"low":165.91,"close":166.81,"volume":179989,"rsi_14":85.38,"sma_20":160.52,"sma_60":153.38,"sma_120":149.56},{"date":"2025-07-14","open":166.55,"high":167.24,"low":165.53,"close":166.7,"volume":206592,"rsi_14":81.59,"sma_20":161.21,"sma_60":153.92,"sma_120":149.72},{"date":"2025-07-15","open":168.06,"high":168.06,"low":162.86,"close":162.89,"volume":175305,"rsi_14":64.23,"sma_20":161.85,"sma_60":154.43,"sma_120":149.83},{"date":"2025-07-16","open":163.03,"high":163.99,"low":160.81,"close":163.29,"volume":272754,"rsi_14":63.06,"sma_20":162.5,"sma_60":154.93,"sma_120":149.94},{"date":"2025-07-17","open":163.53,"high":166.41,"low":163.53,"close":165.6,"volume":319909,"rsi_14":65.11,"sma_20":163.32,"sma_60":155.55,"sma_120":150.07},{"date":"2025-07-18","open":165.65,"high":166.17,"low":163.03,"close":164.05,"volume":262873,"rsi_14":55.47,"sma_20":164.01,"sma_60":156.09,"sma_120":150.2},{"date":"2025-07-21","open":164.64,"high":165.36,"low":162.77,"close":162.77,"volume":216626,"rsi_14":53.81,"sma_20":164.61,"sma_60":156.59,"sma_120":150.32},{"date":"2025-07-22","open":163.6,"high":165.7,"low":163.13,"close":164.19,"volume":346445,"rsi_14":49.52,"sma_20":165.06,"sma_60":157.04,"sma_120":150.45},{"date":"2025-07-23","open":165.47,"high":167.86,"low":164.49,"close":166.25,"volume":256597,"rsi_14":53.51,"sma_20":165.52,"sma_60":157.53,"sma_120":150.62},{"date":"2025-07-24","open":166.07,"high":167.57,"low":165.21,"close":166.4,"volume":386795,"rsi_14":49.73,"sma_20":165.93,"sma_60":158.0,"sma_120":150.75},{"date":"2025-07-25","open":167.56,"high":168.16,"low":166.64,"close":167.28,"volume":256342,"rsi_14":53.38,"sma_20":166.33,"sma_60":158.39,"sma_120":150.9},{"date":"2025-07-28","open":167.73,"high":168.24,"low":166.76,"close":167.56,"volume":535667,"rsi_14":55.63,"sma_20":166.61,"sma_60":158.79,"sma_120":151.06},{"date":"2025-07-29","open":171.39,"high":182.98,"low":171.39,"close":182.94,"volume":1529975,"rsi_14":74.87,"sma_20":167.72,"sma_60":159.42,"sma_120":151.35},{"date":"2025-07-30","open":182.24,"high":189.25,"low":181.91,"close":188.21,"volume":881030,"rsi_14":77.48,"sma_20":168.94,"sma_60":160.09,"sma_120":151.66},{"date":"2025-07-31","open":187.49,"high":189.95,"low":184.67,"close":186.42,"volume":622966,"rsi_14":76.94,"sma_20":170.05,"sma_60":160.72,"sma_120":151.96},{"date":"2025-08-01","open":185.51,"high":186.93,"low":183.33,"close":186.76,"volume":515067,"rsi_14":77.38,"sma_20":171.08,"sma_60":161.36,"sma_120":152.27},{"date":"2025-08-04","open":187.47,"high":189.17,"low":186.38,"close":187.81,"volume":397253,"rsi_14":86.61,"sma_20":172.2,"sma_60":162.03,"sma_120":152.59},{"date":"2025-08-05","open":188.7,"high":189.18,"low":186.16,"close":188.98,"volume":413875,"rsi_14":86.9,"sma_20":173.4,"sma_60":162.69,"sma_120":152.91},{"date":"2025-08-06","open":189.43,"high":189.54,"low":186.03,"close":189.09,"volume":318539,"rsi_14":86.03,"sma_20":174.54,"sma_60":163.33,"sma_120":153.24},{"date":"2025-08-07","open":189.2,"high":190.52,"low":186.28,"close":186.42,"volume":327803,"rsi_14":82.47,"sma_20":175.45,"sma_60":163.86,"sma_120":153.53},{"date":"2025-08-08","open":188.29,"high":188.61,"low":186.15,"close":186.83,"volume":393015,"rsi_14":85.82,"sma_20":176.47,"sma_60":164.37,"sma_120":153.81},{"date":"2025-08-11","open":186.71,"high":188.13,"low":185.42,"close":188.13,"volume":513043,"rsi_14":85.77,"sma_20":177.55,"sma_60":164.91,"sma_120":154.11},{"date":"2025-08-12","open":188.73,"high":192.84,"low":188.09,"close":192.64,"volume":585664,"rsi_14":86.73,"sma_20":179.05,"sma_60":165.49,"sma_120":154.46},{"date":"2025-08-13","open":194.56,"high":195.52,"low":192.96,"close":194.77,"volume":465445,"rsi_14":87.42,"sma_20":180.64,"sma_60":166.09,"sma_120":154.85},{"date":"2025-08-14","open":192.76,"high":194.5,"low":190.69,"close":192.67,"volume":313787,"rsi_14":82.45,"sma_20":182.0,"sma_60":166.67,"sma_120":155.24},{"date":"2025-08-15","open":192.42,"high":192.67,"low":190.25,"close":192.64,"volume":402540,"rsi_14":82.26,"sma_20":183.44,"sma_60":167.25,"sma_120":155.65},{"date":"2025-08-18","open":192.62,"high":193.17,"low":190.54,"close":192.37,"volume":408693,"rsi_14":69.44,"sma_20":184.94,"sma_60":167.88,"sma_120":155.98},{"date":"2025-08-19","open":192.52,"high":194.88,"low":192.19,"close":193.77,"volume":230835,"rsi_14":63.39,"sma_20":186.43,"sma_60":168.55,"sma_120":156.34},{"date":"2025-08-20","open":192.77,"high":194.56,"low":190.91,"close":192.41,"volume":286104,"rsi_14":64.84,"sma_20":187.75,"sma_60":169.2,"sma_120":156.7},{"date":"2025-08-21","open":191.15,"high":193.58,"low":190.62,"close":192.05,"volume":283603,"rsi_14":62.99,"sma_20":189.05,"sma_60":169.8,"sma_120":157.03},{"date":"2025-08-22","open":192.74,"high":197.01,"low":192.46,"close":195.72,"volume":299570,"rsi_14":67.44,"sma_20":190.48,"sma_60":170.49,"sma_120":157.41},{"date":"2025-08-25","open":195.55,"high":195.69,"low":194.39,"close":194.74,"volume":281509,"rsi_14":62.61,"sma_20":191.85,"sma_60":171.17,"sma_120":157.8},{"date":"2025-08-26","open":194.09,"high":197.11,"low":194.09,"close":196.04,"volume":192511,"rsi_14":64.56,"sma_20":192.5,"sma_60":171.86,"sma_120":158.17},{"date":"2025-08-27","open":195.59,"high":196.97,"low":195.59,"close":196.15,"volume":344491,"rsi_14":74.4,"sma_20":192.88,"sma_60":172.59,"sma_120":158.58},{"date":"2025-08-28","open":196.47,"high":196.71,"low":194.4,"close":196.05,"volume":385811,"rsi_14":73.5,"sma_20":193.35,"sma_60":173.3,"sma_120":158.98},{"date":"2025-08-29","open":196.43,"high":196.43,"low":192.31,"close":194.26,"volume":527827,"rsi_14":65.25,"sma_20":193.71,"sma_60":173.97,"sma_120":159.41},{"date":"2025-09-02","open":192.01,"high":193.59,"low":191.3,"close":193.27,"volume":405228,"rsi_14":51.91,"sma_20":193.97,"sma_60":174.63,"sma_120":159.86},{"date":"2025-09-03","open":192.31,"high":194.4,"low":191.5,"close":193.11,"volume":262863,"rsi_14":44.33,"sma_20":194.17,"sma_60":175.3,"sma_120":160.31},{"date":"2025-09-04","open":194.39,"high":195.81,"low":193.6,"close":195.65,"volume":337605,"rsi_14":59.92,"sma_20":194.48,"sma_60":176.01,"sma_120":160.82},{"date":"2025-09-05","open":196.79,"high":198.19,"low":194.63,"close":196.9,"volume":299215,"rsi_14":63.11,"sma_20":195.01,"sma_60":176.74,"sma_120":161.3},{"date":"2025-09-08","open":196.35,"high":197.36,"low":194.87,"close":195.48,"volume":634492,"rsi_14":58.94,"sma_20":195.44,"sma_60":177.48,"sma_120":161.77},{"date":"2025-09-09","open":195.16,"high":195.16,"low":190.66,"close":192.71,"volume":468204,"rsi_14":47.18,"sma_20":195.68,"sma_60":178.15,"sma_120":162.21},{"date":"2025-09-10","open":192.93,"high":195.3,"low":192.93,"close":194.19,"volume":223412,"rsi_14":54.72,"sma_20":195.75,"sma_60":178.89,"sma_120":162.64},{"date":"2025-09-11","open":195.39,"high":198.02,"low":194.27,"close":197.6,"volume":453090,"rsi_14":62.62,"sma_20":195.9,"sma_60":179.68,"sma_120":163.13},{"date":"2025-09-12","open":199.17,"high":199.29,"low":194.74,"close":195.01,"volume":258173,"rsi_14":48.29,"sma_20":196.01,"sma_60":180.44,"sma_120":163.59},{"date":"2025-09-15","open":195.34,"high":196.48,"low":194.34,"close":195.09,"volume":212309,"rsi_14":50.87,"sma_20":196.14,"sma_60":181.2,"sma_120":164.01},{"date":"2025-09-16","open":194.86,"high":195.43,"low":192.85,"close":193.55,"volume":272428,"rsi_14":43.85,"sma_20":196.2,"sma_60":181.91,"sma_120":164.42},{"date":"2025-09-17","open":194.23,"high":195.99,"low":190.96,"close":192.44,"volume":289993,"rsi_14":41.26,"sma_20":196.13,"sma_60":182.54,"sma_120":164.83},{"date":"2025-09-18","open":192.12,"high":196.33,"low":192.1,"close":195.9,"volume":301910,"rsi_14":49.7,"sma_20":196.31,"sma_60":183.19,"sma_120":165.27},{"date":"2025-09-19","open":196.15,"high":196.63,"low":193.55,"close":195.06,"volume":645805,"rsi_14":51.68,"sma_20":196.46,"sma_60":183.81,"sma_120":165.75},{"date":"2025-09-22","open":194.25,"high":195.33,"low":192.78,"close":194.58,"volume":208959,"rsi_14":52.83,"sma_20":196.4,"sma_60":184.4,"sma_120":166.21},{"date":"2025-09-23","open":194.49,"high":195.69,"low":192.03,"close":193.4,"volume":213783,"rsi_14":50.6,"sma_20":196.33,"sma_60":184.93,"sma_120":166.65},{"date":"2025-09-24","open":192.62,"high":194.27,"low":190.62,"close":191.48,"volume":181034,"rsi_14":41.15,"sma_20":196.1,"sma_60":185.44,"sma_120":167.07},{"date":"2025-09-25","open":191.05,"high":192.87,"low":190.04,"close":190.69,"volume":178648,"rsi_14":36.54,"sma_20":195.83,"sma_60":185.88,"sma_120":167.54},{"date":"2025-09-26","open":191.94,"high":193.89,"low":191.45,"close":192.49,"volume":174331,"rsi_14":43.61,"sma_20":195.65,"sma_60":186.35,"sma_120":168.07},{"date":"2025-09-29","open":194.23,"high":194.23,"low":191.1,"close":192.24,"volume":239068,"rsi_14":48.89,"sma_20":195.55,"sma_60":186.78,"sma_120":168.62},{"date":"2025-09-30","open":192.21,"high":194.82,"low":192.19,"close":194.5,"volume":203235,"rsi_14":50.71,"sma_20":195.61,"sma_60":187.26,"sma_120":169.2},{"date":"2025-10-01","open":193.55,"high":195.34,"low":193.11,"close":194.51,"volume":209912,"rsi_14":41.57,"sma_20":195.68,"sma_60":187.75,"sma_120":169.7},{"date":"2025-10-02","open":194.32,"high":196.37,"low":193.58,"close":194.65,"volume":342306,"rsi_14":48.87,"sma_20":195.63,"sma_60":188.22,"sma_120":170.23},{"date":"2025-10-03","open":194.72,"high":196.49,"low":193.96,"close":195.26,"volume":431722,"rsi_14":50.51,"sma_20":195.55,"sma_60":188.67,"sma_120":170.75},{"date":"2025-10-06","open":197.0,"high":198.57,"low":194.73,"close":198.38,"volume":409796,"rsi_14":63.45,"sma_20":195.69,"sma_60":189.2,"sma_120":171.29},{"date":"2025-10-07","open":198.58,"high":200.17,"low":193.88,"close":195.53,"volume":288030,"rsi_14":57.85,"sma_20":195.83,"sma_60":189.69,"sma_120":171.8},{"date":"2025-10-08","open":195.99,"high":197.63,"low":193.75,"close":196.77,"volume":258063,"rsi_14":52.5,"sma_20":195.96,"sma_60":190.26,"sma_120":172.34},{"date":"2025-10-09","open":197.05,"high":197.05,"low":193.18,"close":193.18,"volume":229572,"rsi_14":45.37,"sma_20":195.74,"sma_60":190.76,"sma_120":172.85},{"date":"2025-10-10","open":194.02,"high":196.06,"low":191.92,"close":192.12,"volume":288175,"rsi_14":44.09,"sma_20":195.6,"sma_60":191.2,"sma_120":173.38},{"date":"2025-10-13","open":193.44,"high":196.54,"low":193.37,"close":194.34,"volume":188356,"rsi_14":52.16,"sma_20":195.56,"sma_60":191.71,"sma_120":173.9},{"date":"2025-10-14","open":193.75,"high":199.2,"low":193.55,"close":197.31,"volume":319820,"rsi_14":62.71,"sma_20":195.75,"sma_60":192.29,"sma_120":174.44},{"date":"2025-10-15","open":197.6,"high":200.51,"low":197.6,"close":199.82,"volume":318542,"rsi_14":68.53,"sma_20":196.12,"sma_60":192.89,"sma_120":174.97},{"date":"2025-10-16","open":200.23,"high":200.23,"low":195.25,"close":196.57,"volume":211760,"rsi_14":57.82,"sma_20":196.15,"sma_60":193.4,"sma_120":175.46},{"date":"2025-10-17","open":196.61,"high":197.89,"low":195.68,"close":197.69,"volume":207638,"rsi_14":60.1,"sma_20":196.29,"sma_60":193.93,"sma_120":175.97},{"date":"2025-10-20","open":199.72,"high":200.2,"low":197.48,"close":199.67,"volume":162894,"rsi_14":59.69,"sma_20":196.54,"sma_60":194.47,"sma_120":176.43},{"date":"2025-10-21","open":199.34,"high":204.38,"low":198.85,"close":202.14,"volume":230752,"rsi_14":63.09,"sma_20":196.98,"sma_60":195.06,"sma_120":176.92},{"date":"2025-10-22","open":202.46,"high":203.31,"low":199.47,"close":199.71,"volume":149302,"rsi_14":58.05,"sma_20":197.4,"sma_60":195.33,"sma_120":177.38},{"date":"2025-10-23","open":199.69,"high":202.16,"low":198.57,"close":201.53,"volume":242093,"rsi_14":59.6,"sma_20":197.94,"sma_60":195.55,"sma_120":177.82},{"date":"2025-10-24","open":202.86,"high":204.01,"low":201.52,"close":201.76,"volume":167370,"rsi_14":55.67,"sma_20":198.41,"sma_60":195.8,"sma_120":178.26},{"date":"2025-10-27","open":201.88,"high":204.49,"low":200.8,"close":201.08,"volume":385120,"rsi_14":60.06,"sma_20":198.86,"sma_60":196.04,"sma_120":178.7},{"date":"2025-10-28","open":196.52,"high":200.92,"low":187.27,"close":192.1,"volume":842160,"rsi_14":43.38,"sma_20":198.74,"sma_60":196.11,"sma_120":179.07},{"date":"2025-10-29","open":192.08,"high":194.42,"low":188.96,"close":190.51,"volume":442337,"rsi_14":45.99,"sma_20":198.53,"sma_60":196.13,"sma_120":179.41},{"date":"2025-10-30","open":190.29,"high":192.9,"low":188.34,"close":189.71,"volume":443122,"rsi_14":46.35,"sma_20":198.29,"sma_60":196.13,"sma_120":179.73},{"date":"2025-10-31","open":189.03,"high":189.91,"low":188.5,"close":188.96,"volume":303603,"rsi_14":41.48,"sma_20":197.97,"sma_60":196.17,"sma_120":180.02},{"date":"2025-11-03","open":188.38,"high":191.14,"low":187.21,"close":191.1,"volume":561802,"rsi_14":39.9,"sma_20":197.6,"sma_60":196.25,"sma_120":180.31},{"date":"2025-11-04","open":191.13,"high":191.13,"low":187.61,"close":188.51,"volume":326365,"rsi_14":31.65,"sma_20":197.25,"sma_60":196.25,"sma_120":180.58},{"date":"2025-11-05","open":188.04,"high":190.82,"low":187.65,"close":190.06,"volume":294778,"rsi_14":38.82,"sma_20":196.91,"sma_60":196.21,"sma_120":180.85},{"date":"2025-11-06","open":189.79,"high":190.4,"low":185.89,"close":185.98,"volume":276626,"rsi_14":31.41,"sma_20":196.53,"sma_60":196.06,"sma_120":181.07},{"date":"2025-11-07","open":184.8,"high":188.15,"low":184.1,"close":187.6,"volume":367929,"rsi_14":30.63,"sma_20":196.28,"sma_60":195.96,"sma_120":181.32},{"date":"2025-11-10","open":188.64,"high":189.35,"low":186.81,"close":187.15,"volume":323239,"rsi_14":24.46,"sma_20":195.9,"sma_60":195.87,"sma_120":181.56},{"date":"2025-11-11","open":187.7,"high":189.35,"low":185.93,"close":187.6,"volume":240185,"rsi_14":27.79,"sma_20":195.4,"sma_60":195.78,"sma_120":181.83},{"date":"2025-11-12","open":187.7,"high":190.25,"low":187.26,"close":187.4,"volume":485291,"rsi_14":22.61,"sma_20":194.75,"sma_60":195.67,"sma_120":182.11},{"date":"2025-11-13","open":187.09,"high":188.32,"low":182.94,"close":183.49,"volume":268089,"rsi_14":19.1,"sma_20":194.08,"sma_60":195.51,"sma_120":182.36},{"date":"2025-11-14","open":183.17,"high":183.58,"low":180.85,"close":181.58,"volume":321164,"rsi_14":18.35,"sma_20":193.25,"sma_60":195.33,"sma_120":182.57},{"date":"2025-11-17","open":181.92,"high":182.38,"low":177.96,"close":178.81,"volume":312189,"rsi_14":22.89,"sma_20":192.18,"sma_60":195.04,"sma_120":182.77},{"date":"2025-11-18","open":178.47,"high":181.53,"low":176.91,"close":178.84,"volume":378722,"rsi_14":24.53,"sma_20":190.99,"sma_60":194.77,"sma_120":182.97},{"date":"2025-11-19","open":179.66,"high":181.13,"low":179.02,"close":179.11,"volume":282914,"rsi_14":26.26,"sma_20":189.94,"sma_60":194.48,"sma_120":183.17},{"date":"2025-11-20","open":180.31,"high":183.02,"low":178.77,"close":179.36,"volume":235195,"rsi_14":27.94,"sma_20":188.81,"sma_60":194.19,"sma_120":183.39},{"date":"2025-11-21","open":180.84,"high":184.84,"low":179.75,"close":181.83,"volume":446587,"rsi_14":29.01,"sma_20":187.78,"sma_60":193.95,"sma_120":183.62},{"date":"2025-11-24","open":181.86,"high":184.77,"low":181.86,"close":184.22,"volume":310247,"rsi_14":39.79,"sma_20":186.92,"sma_60":193.77,"sma_120":183.87},{"date":"2025-11-25","open":185.32,"high":189.72,"low":183.63,"close":188.69,"volume":293928,"rsi_14":46.66,"sma_20":186.73,"sma_60":193.69,"sma_120":184.16},{"date":"2025-11-26","open":188.09,"high":192.52,"low":188.09,"close":189.67,"volume":395938,"rsi_14":58.34,"sma_20":186.67,"sma_60":193.63,"sma_120":184.46},{"date":"2025-11-28","open":189.81,"high":191.28,"low":188.38,"close":188.62,"volume":130149,"rsi_14":52.37,"sma_20":186.6,"sma_60":193.5,"sma_120":184.76},{"date":"2025-12-01","open":186.82,"high":190.98,"low":186.23,"close":188.08,"volume":305029,"rsi_14":52.15,"sma_20":186.54,"sma_60":193.35,"sma_120":185.05},{"date":"2025-12-02","open":188.7,"high":189.87,"low":186.54,"close":187.18,"volume":248511,"rsi_14":49.06,"sma_20":186.32,"sma_60":193.2,"sma_120":185.34},{"date":"2025-12-03","open":188.06,"high":189.23,"low":184.82,"close":186.73,"volume":353577,"rsi_14":48.51,"sma_20":186.22,"sma_60":193.1,"sma_120":185.62},{"date":"2025-12-04","open":186.23,"high":186.59,"low":183.73,"close":183.89,"volume":261363,"rsi_14":50.93,"sma_20":185.89,"sma_60":192.92,"sma_120":185.9},{"date":"2025-12-05","open":184.03,"high":185.13,"low":181.98,"close":182.79,"volume":280592,"rsi_14":52.93,"sma_20":185.73,"sma_60":192.67,"sma_120":186.17},{"date":"2025-12-08","open":183.02,"high":183.61,"low":181.27,"close":183.13,"volume":341499,"rsi_14":61.94,"sma_20":185.5,"sma_60":192.46,"sma_120":186.45},{"date":"2025-12-09","open":182.55,"high":184.2,"low":180.62,"close":181.01,"volume":243655,"rsi_14":55.36,"sma_20":185.19,"sma_60":192.22,"sma_120":186.71},{"date":"2025-12-10","open":181.54,"high":185.11,"low":181.34,"close":183.32,"volume":329374,"rsi_14":59.47,"sma_20":184.98,"sma_60":192.04,"sma_120":186.98},{"date":"2025-12-11","open":185.01,"high":186.63,"low":183.96,"close":186.42,"volume":266840,"rsi_14":64.08,"sma_20":184.93,"sma_60":191.93,"sma_120":187.24},{"date":"2025-12-12","open":187.47,"high":187.47,"low":183.19,"close":185.21,"volume":422891,"rsi_14":57.09,"sma_20":185.02,"sma_60":191.75,"sma_120":187.47},{"date":"2025-12-15","open":185.98,"high":185.98,"low":182.79,"close":183.71,"volume":244918,"rsi_14":48.9,"sma_20":185.12,"sma_60":191.55,"sma_120":187.68},{"date":"2025-12-16","open":184.02,"high":184.02,"low":182.16,"close":183.57,"volume":332730,"rsi_14":36.25,"sma_20":185.36,"sma_60":191.36,"sma_120":187.88},{"date":"2025-12-17","open":182.83,"high":185.07,"low":181.95,"close":183.51,"volume":300385,"rsi_14":32.58,"sma_20":185.6,"sma_60":191.19,"sma_120":188.06},{"date":"2025-12-18","open":185.65,"high":188.44,"low":184.14,"close":184.88,"volume":392047,"rsi_14":39.62,"sma_20":185.89,"sma_60":191.07,"sma_120":188.26},{"date":"2025-12-19","open":183.58,"high":185.88,"low":183.58,"close":185.11,"volume":635720,"rsi_14":41.61,"sma_20":186.18,"sma_60":190.98,"sma_120":188.43},{"date":"2025-12-22","open":185.92,"high":190.11,"low":185.92,"close":188.11,"volume":474762,"rsi_14":52.36,"sma_20":186.49,"sma_60":190.9,"sma_120":188.62},{"date":"2025-12-23","open":187.33,"high":190.63,"low":187.0,"close":189.44,"volume":237005,"rsi_14":56.54,"sma_20":186.76,"sma_60":190.84,"sma_120":188.81},{"date":"2025-12-24","open":190.0,"high":190.43,"low":188.91,"close":190.24,"volume":92294,"rsi_14":67.04,"sma_20":186.83,"sma_60":190.77,"sma_120":189.01},{"date":"2025-12-26","open":190.02,"high":191.38,"low":189.03,"close":191.12,"volume":210479,"rsi_14":72.62,"sma_20":186.91,"sma_60":190.7,"sma_120":189.23},{"date":"2025-12-29","open":191.27,"high":191.27,"low":189.43,"close":191.02,"volume":308285,"rsi_14":71.7,"sma_20":187.03,"sma_60":190.64,"sma_120":189.43},{"date":"2025-12-30","open":190.3,"high":191.64,"low":190.3,"close":191.17,"volume":328898,"rsi_14":81.39,"sma_20":187.18,"sma_60":190.56,"sma_120":189.62},{"date":"2025-12-31","open":191.27,"high":191.27,"low":188.39,"close":189.97,"volume":518700,"rsi_14":72.08,"sma_20":187.32,"sma_60":190.41,"sma_120":189.81},{"date":"2026-01-02","open":189.79,"high":195.75,"low":187.96,"close":195.69,"volume":425683,"rsi_14":76.21,"sma_20":187.77,"sma_60":190.41,"sma_120":190.05},{"date":"2026-01-05","open":194.64,"high":202.1,"low":194.64,"close":199.81,"volume":568534,"rsi_14":85.47,"sma_20":188.57,"sma_60":190.46,"sma_120":190.36},{"date":"2026-01-06","open":198.71,"high":198.71,"low":188.31,"close":194.23,"volume":1027989,"rsi_14":71.31,"sma_20":189.15,"sma_60":190.47,"sma_120":190.61},{"date":"2026-01-07","open":194.29,"high":197.51,"low":187.91,"close":188.27,"volume":384467,"rsi_14":57.71,"sma_20":189.41,"sma_60":190.4,"sma_120":190.8},{"date":"2026-01-08","open":188.27,"high":194.64,"low":187.89,"close":194.58,"volume":336664,"rsi_14":65.06,"sma_20":190.09,"sma_60":190.4,"sma_120":191.06},{"date":"2026-01-09","open":196.28,"high":199.89,"low":195.84,"close":199.33,"volume":277020,"rsi_14":68.0,"sma_20":190.9,"sma_60":190.42,"sma_120":191.36},{"date":"2026-01-12","open":199.09,"high":200.73,"low":191.99,"close":197.24,"volume":593435,"rsi_14":64.45,"sma_20":191.44,"sma_60":190.37,"sma_120":191.63},{"date":"2026-01-13","open":197.22,"high":199.25,"low":195.93,"close":198.15,"volume":239427,"rsi_14":62.59,"sma_20":192.09,"sma_60":190.4,"sma_120":191.9},{"date":"2026-01-14","open":197.33,"high":199.06,"low":193.88,"close":194.61,"volume":334360,"rsi_14":56.14,"sma_20":192.64,"sma_60":190.34,"sma_120":192.13},{"date":"2026-01-15","open":196.29,"high":198.26,"low":195.07,"close":195.34,"volume":321623,"rsi_14":56.07,"sma_20":193.23,"sma_60":190.26,"sma_120":192.37},{"date":"2026-01-16","open":196.33,"high":197.33,"low":194.44,"close":194.96,"volume":384472,"rsi_14":54.63,"sma_20":193.81,"sma_60":190.13,"sma_120":192.59},{"date":"2026-01-20","open":192.87,"high":194.36,"low":186.66,"close":187.09,"volume":891969,"rsi_14":46.02,"sma_20":193.92,"sma_60":189.91,"sma_120":192.62},{"date":"2026-01-21","open":188.44,"high":191.54,"low":186.29,"close":188.88,"volume":861332,"rsi_14":47.76,"sma_20":194.11,"sma_60":189.7,"sma_120":192.62},{"date":"2026-01-22","open":191.27,"high":191.27,"low":185.43,"close":187.92,"volume":396640,"rsi_14":47.98,"sma_20":194.1,"sma_60":189.46,"sma_120":192.63},{"date":"2026-01-23","open":186.92,"high":188.85,"low":184.25,"close":186.18,"volume":309400,"rsi_14":39.83,"sma_20":193.93,"sma_60":189.2,"sma_120":192.62},{"date":"2026-01-26","open":185.85,"high":188.17,"low":184.28,"close":186.24,"volume":263100,"rsi_14":34.11,"sma_20":193.73,"sma_60":189.1,"sma_120":192.6},{"date":"2026-01-27","open":186.37,"high":186.8,"low":183.9,"close":184.49,"volume":312300,"rsi_14":37.47,"sma_20":193.4,"sma_60":188.99,"sma_120":192.56},{"date":"2026-01-28","open":184.03,"high":185.34,"low":181.42,"close":182.53,"volume":1658200,"rsi_14":41.76,"sma_20":192.97,"sma_60":188.87,"sma_120":192.5},{"date":"2026-01-29","open":182.77,"high":184.47,"low":180.99,"close":183.03,"volume":635200,"rsi_14":30.15,"sma_20":192.56,"sma_60":188.76,"sma_120":192.47},{"date":"2026-01-30","open":181.52,"high":184.23,"low":180.83,"close":182.66,"volume":408700,"rsi_14":16.26,"sma_20":192.2,"sma_60":188.61,"sma_120":192.43},{"date":"2026-02-02","open":183.41,"high":185.7,"low":182.91,"close":185.68,"volume":379000,"rsi_14":27.45,"sma_20":191.69,"sma_60":188.56,"sma_120":192.41},{"date":"2026-02-03","open":184.89,"high":189.07,"low":183.91,"close":186.44,"volume":373600,"rsi_14":27.03,"sma_20":191.02,"sma_60":188.49,"sma_120":192.35},{"date":"2026-02-04","open":186.9,"high":190.19,"low":186.36,"close":189.87,"volume":453300,"rsi_14":40.67,"sma_20":190.8,"sma_60":188.56,"sma_120":192.31},{"date":"2026-02-05","open":189.88,"high":192.86,"low":189.88,"close":192.6,"volume":350500,"rsi_14":44.99,"sma_20":191.02,"sma_60":188.64,"sma_120":192.3},{"date":"2026-02-06","open":194.05,"high":198.17,"low":193.57,"close":197.08,"volume":517600,"rsi_14":53.36,"sma_20":191.14,"sma_60":188.81,"sma_120":192.34},{"date":"2026-02-09","open":198.36,"high":200.81,"low":196.94,"close":198.68,"volume":224900,"rsi_14":73.01,"sma_20":191.11,"sma_60":189.0,"sma_120":192.39},{"date":"2026-02-10","open":199.66,"high":201.95,"low":198.64,"close":201.95,"volume":267695,"rsi_14":55.44,"sma_20":194.74,"sma_60":189.47,"sma_120":192.75},{"date":"2026-02-11","open":202.35,"high":204.79,"low":199.68,"close":199.74,"volume":327921,"rsi_14":49.83,"sma_20":195.21,"sma_60":189.59,"sma_120":192.85},{"date":"2026-02-12","open":201.58,"high":204.49,"low":195.17,"close":195.78,"volume":417347,"rsi_14":51.39,"sma_20":195.44,"sma_60":189.67,"sma_120":192.9},{"date":"2026-02-13","open":194.96,"high":200.41,"low":194.96,"close":199.1,"volume":442690,"rsi_14":60.17,"sma_20":195.85,"sma_60":189.82,"sma_120":192.98},{"date":"2026-02-17","open":197.41,"high":199.01,"low":196.18,"close":197.05,"volume":391615,"rsi_14":68.55,"sma_20":191.79,"sma_60":190.4,"sma_120":192.58},{"date":"2026-02-18","open":197.74,"high":199.97,"low":195.28,"close":195.51,"volume":258200,"rsi_14":69.31,"sma_20":192.21,"sma_60":190.67,"sma_120":192.58},{"date":"2026-02-19","open":194.64,"high":197.08,"low":193.91,"close":195.33,"volume":265300,"rsi_14":68.47,"sma_20":192.53,"sma_60":190.94,"sma_120":192.57},{"date":"2026-02-20","open":195.35,"high":201.0,"low":195.35,"close":197.75,"volume":457561,"rsi_14":71.36,"sma_20":193.03,"sma_60":191.21,"sma_120":192.58},{"date":"2026-02-23","open":197.32,"high":197.33,"low":190.3,"close":191.69,"volume":1052400,"rsi_14":57.84,"sma_20":193.31,"sma_60":191.33,"sma_120":192.55},{"date":"2026-02-24","open":186.84,"high":189.42,"low":171.01,"close":173.27,"volume":1562886,"rsi_14":32.2,"sma_20":195.41,"sma_60":189.8,"sma_120":193.03},{"date":"2026-02-25","open":173.17,"high":173.17,"low":167.34,"close":171.19,"volume":1080401,"rsi_14":32.9,"sma_20":191.99,"sma_60":190.76,"sma_120":192.2},{"date":"2026-02-26","open":172.76,"high":175.84,"low":172.13,"close":174.53,"volume":875666,"rsi_14":35.33,"sma_20":192.98,"sma_60":189.29,"sma_120":192.67},{"date":"2026-02-27","open":171.2,"high":174.48,"low":169.67,"close":172.48,"volume":602474,"rsi_14":33.61,"sma_20":192.19,"sma_60":189.03,"sma_120":192.5},{"date":"2026-03-02","open":169.42,"high":172.42,"low":168.58,"close":170.98,"volume":481069,"rsi_14":23.81,"sma_20":190.47,"sma_60":189.99,"sma_120":191.6},{"date":"2026-03-03","open":170.52,"high":170.52,"low":165.18,"close":168.88,"volume":738763,"rsi_14":17.78,"sma_20":189.63,"sma_60":189.7,"sma_120":191.4},{"date":"2026-03-04","open":168.2,"high":169.6,"low":166.06,"close":168.92,"volume":608232,"rsi_14":34.17,"sma_20":188.05,"sma_60":188.14,"sma_120":191.9},{"date":"2026-03-05","open":169.51,"high":172.16,"low":163.72,"close":171.04,"volume":1127950,"rsi_14":36.73,"sma_20":186.68,"sma_60":187.93,"sma_120":191.72},{"date":"2026-03-06","open":168.61,"high":168.81,"low":165.0,"close":167.58,"volume":676278,"rsi_14":17.45,"sma_20":185.29,"sma_60":187.69,"sma_120":191.51},{"date":"2026-03-09","open":165.01,"high":167.03,"low":162.8,"close":165.82,"volume":1290640,"rsi_14":16.58,"sma_20":184.93,"sma_60":188.72,"sma_120":190.47},{"date":"2026-03-10","open":165.38,"high":169.41,"low":164.95,"close":165.74,"volume":788638,"rsi_14":17.13,"sma_20":183.26,"sma_60":188.42,"sma_120":190.23},{"date":"2026-03-11","open":166.39,"high":167.31,"low":163.19,"close":167.06,"volume":668561,"rsi_14":15.43,"sma_20":181.29,"sma_60":187.03,"sma_120":190.76},{"date":"2026-03-12","open":167.09,"high":167.54,"low":163.68,"close":164.33,"volume":474886,"rsi_14":14.03,"sma_20":179.68,"sma_60":187.73,"sma_120":189.74},{"date":"2026-03-13","open":165.43,"high":166.98,"low":164.08,"close":166.64,"volume":456056,"rsi_14":18.16,"sma_20":178.95,"sma_60":186.51,"sma_120":190.23},{"date":"2026-03-16","open":167.86,"high":167.86,"low":165.48,"close":166.82,"volume":422775,"rsi_14":36.39,"sma_20":177.16,"sma_60":186.22,"sma_120":190.0},{"date":"2026-03-17","open":168.03,"high":170.01,"low":167.36,"close":169.5,"volume":439736,"rsi_14":45.94,"sma_20":175.62,"sma_60":185.89,"sma_120":189.79},{"date":"2026-03-18","open":169.08,"high":171.55,"low":169.08,"close":169.3,"volume":725819,"rsi_14":37.48,"sma_20":174.28,"sma_60":185.54,"sma_120":189.58},{"date":"2026-03-19","open":167.32,"high":168.77,"low":160.8,"close":164.74,"volume":735612,"rsi_14":33.87,"sma_20":172.53,"sma_60":185.14,"sma_120":189.32},{"date":"2026-03-20","open":165.2,"high":165.2,"low":161.56,"close":163.21,"volume":1138568,"rsi_14":33.73,"sma_20":170.81,"sma_60":184.71,"sma_120":189.03},{"date":"2026-03-23","open":166.83,"high":169.09,"low":165.05,"close":165.16,"volume":505810,"rsi_14":41.97,"sma_20":169.16,"sma_60":184.34,"sma_120":188.77},{"date":"2026-03-24","open":163.37,"high":167.1,"low":163.35,"close":164.95,"volume":367659,"rsi_14":41.42,"sma_20":168.72,"sma_60":183.97,"sma_120":188.53},{"date":"2026-03-25","open":166.75,"high":167.14,"low":163.82,"close":166.52,"volume":546964,"rsi_14":40.13,"sma_20":168.46,"sma_60":183.67,"sma_120":188.3},{"date":"2026-03-26","open":165.66,"high":168.01,"low":163.47,"close":164.32,"volume":320716,"rsi_14":42.98,"sma_20":167.94,"sma_60":183.36,"sma_120":188.01},{"date":"2026-03-27","open":163.7,"high":164.66,"low":161.48,"close":161.53,"volume":325453,"rsi_14":41.08,"sma_20":167.37,"sma_60":182.99,"sma_120":187.72},{"date":"2026-03-30","open":163.66,"high":163.66,"low":158.37,"close":159.1,"volume":821329,"rsi_14":37.51,"sma_20":166.76,"sma_60":182.62,"sma_120":187.42},{"date":"2026-03-31","open":161.58,"high":165.42,"low":158.9,"close":164.15,"volume":475148,"rsi_14":45.26,"sma_20":166.5,"sma_60":182.29,"sma_120":187.17},{"date":"2026-04-01","open":164.98,"high":165.81,"low":162.85,"close":165.08,"volume":363542,"rsi_14":51.63,"sma_20":166.3,"sma_60":181.93,"sma_120":186.93},{"date":"2026-04-02","open":162.87,"high":166.33,"low":160.58,"close":164.38,"volume":397544,"rsi_14":45.81,"sma_20":165.95,"sma_60":181.57,"sma_120":186.66},{"date":"2026-04-06","open":163.47,"high":165.48,"low":162.49,"close":165.45,"volume":270467,"rsi_14":47.55,"sma_20":165.84,"sma_60":181.26,"sma_120":186.41},{"date":"2026-04-07","open":164.5,"high":167.75,"low":164.5,"close":165.92,"volume":698579,"rsi_14":43.01,"sma_20":165.84,"sma_60":180.96,"sma_120":186.16},{"date":"2026-04-08","open":171.15,"high":173.8,"low":169.77,"close":172.09,"volume":550902,"rsi_14":54.46,"sma_20":166.16,"sma_60":180.76,"sma_120":185.98},{"date":"2026-04-09","open":171.04,"high":174.43,"low":170.72,"close":173.66,"volume":260604,"rsi_14":65.44,"sma_20":166.49,"sma_60":180.57,"sma_120":185.82},{"date":"2026-04-10","open":173.18,"high":175.34,"low":172.56,"close":174.79,"volume":272492,"rsi_14":70.52,"sma_20":167.02,"sma_60":180.39,"sma_120":185.68},{"date":"2026-04-13","open":173.43,"high":177.77,"low":172.58,"close":177.67,"volume":381321,"rsi_14":71.36,"sma_20":167.57,"sma_60":180.21,"sma_120":185.55},{"date":"2026-04-14","open":177.38,"high":179.47,"low":176.21,"close":178.48,"volume":231697,"rsi_14":72.85,"sma_20":168.17,"sma_60":180.02,"sma_120":185.43},{"date":"2026-04-15","open":177.81,"high":177.81,"low":174.78,"close":175.64,"volume":264779,"rsi_14":65.22,"sma_20":168.48,"sma_60":179.77,"sma_120":185.27},{"date":"2026-04-16","open":175.93,"high":179.12,"low":172.77,"close":172.89,"volume":226020,"rsi_14":63.5,"sma_20":168.65,"sma_60":179.46,"sma_120":185.08},{"date":"2026-04-17","open":174.54,"high":180.81,"low":174.54,"close":178.81,"volume":278844,"rsi_14":74.99,"sma_20":169.36,"sma_60":179.25,"sma_120":184.94},{"date":"2026-04-20","open":177.95,"high":180.35,"low":176.03,"close":179.9,"volume":323236,"rsi_14":81.12,"sma_20":170.19,"sma_60":179.05,"sma_120":184.81},{"date":"2026-04-21","open":180.66,"high":181.83,"low":176.17,"close":176.96,"volume":262234,"rsi_14":70.48,"sma_20":170.79,"sma_60":178.83,"sma_120":184.62},{"date":"2026-04-22","open":178.65,"high":179.22,"low":175.62,"close":176.04,"volume":241396,"rsi_14":67.54,"sma_20":171.34,"sma_60":178.49,"sma_120":184.45},{"date":"2026-04-23","open":176.83,"high":180.01,"low":176.73,"close":178.67,"volume":315373,"rsi_14":71.57,"sma_20":171.96,"sma_60":178.13,"sma_120":184.29},{"date":"2026-04-24","open":179.34,"high":179.46,"low":177.06,"close":177.57,"volume":415051,"rsi_14":68.23,"sma_20":172.62,"sma_60":177.85,"sma_120":184.16},{"date":"2026-04-27","open":176.34,"high":181.09,"low":175.42,"close":177.06,"volume":908325,"rsi_14":66.74,"sma_20":173.4,"sma_60":177.65,"sma_120":184.03},{"date":"2026-04-28","open":167.44,"high":170.19,"low":160.41,"close":169.17,"volume":1277944,"rsi_14":45.92,"sma_20":173.91,"sma_60":177.22,"sma_120":183.81},{"date":"2026-04-29","open":171.3,"high":173.96,"low":167.18,"close":168.18,"volume":633954,"rsi_14":42.17,"sma_20":174.11,"sma_60":176.7,"sma_120":183.56},{"date":"2026-04-30","open":168.87,"high":170.78,"low":168.27,"close":169.72,"volume":393285,"rsi_14":42.57,"sma_20":174.33,"sma_60":176.22,"sma_120":183.3},{"date":"2026-05-01","open":170.32,"high":170.58,"low":167.19,"close":167.8,"volume":381322,"rsi_14":35.66,"sma_20":174.52,"sma_60":175.72,"sma_120":183.06},{"date":"2026-05-04","open":166.65,"high":167.44,"low":161.78,"close":162.99,"volume":462555,"rsi_14":29.53,"sma_20":174.39,"sma_60":175.18,"sma_120":182.76},{"date":"2026-05-05","open":163.66,"high":164.95,"low":163.44,"close":163.73,"volume":258871,"rsi_14":33.12,"sma_20":174.27,"sma_60":174.64,"sma_120":182.45},{"date":"2026-05-06","open":166.09,"high":166.94,"low":164.23,"close":165.58,"volume":456958,"rsi_14":39.5,"sma_20":173.95,"sma_60":174.14,"sma_120":182.14},{"date":"2026-05-07","open":166.8,"high":167.89,"low":163.12,"close":164.43,"volume":355789,"rsi_14":26.2,"sma_20":173.49,"sma_60":173.76,"sma_120":181.84},{"date":"2026-05-08","open":164.98,"high":165.02,"low":160.46,"close":161.12,"volume":324388,"rsi_14":20.86,"sma_20":172.79,"sma_60":173.28,"sma_120":181.49},{"date":"2026-05-11","open":160.61,"high":161.34,"low":158.89,"close":159.14,"volume":359966,"rsi_14":21.33,"sma_20":171.85,"sma_60":172.79,"sma_120":181.13},{"date":"2026-05-12","open":159.78,"high":161.15,"low":157.56,"close":158.81,"volume":439065,"rsi_14":21.84,"sma_20":170.86,"sma_60":172.06,"sma_120":180.76},{"date":"2026-05-13","open":158.24,"high":158.81,"low":156.21,"close":157.75,"volume":396145,"rsi_14":13.94,"sma_20":169.93,"sma_60":171.34,"sma_120":180.47},{"date":"2026-05-14","open":158.87,"high":160.05,"low":157.49,"close":160.04,"volume":329610,"rsi_14":20.69,"sma_20":169.27,"sma_60":170.73,"sma_120":180.2},{"date":"2026-05-15","open":159.13,"high":159.27,"low":154.81,"close":154.89,"volume":241945,"rsi_14":18.15,"sma_20":168.05,"sma_60":169.98,"sma_120":179.9},{"date":"2026-05-18","open":155.66,"high":159.91,"low":155.63,"close":157.6,"volume":481521,"rsi_14":30.38,"sma_20":166.92,"sma_60":169.31,"sma_120":179.63},{"date":"2026-05-19","open":156.01,"high":156.01,"low":151.7,"close":152.55,"volume":417099,"rsi_14":26.78,"sma_20":165.68,"sma_60":168.54,"sma_120":179.3},{"date":"2026-05-20","open":152.93,"high":157.19,"low":152.36,"close":157.06,"volume":388483,"rsi_14":32.36,"sma_20":164.7,"sma_60":168.26,"sma_120":179.03},{"date":"2026-05-21","open":155.44,"high":157.73,"low":153.61,"close":156.86,"volume":370885,"rsi_14":34.03,"sma_20":163.59,"sma_60":168.01,"sma_120":178.74},{"date":"2026-05-22","open":156.8,"high":157.56,"low":154.89,"close":157.13,"volume":278384,"rsi_14":40.09,"sma_20":162.56,"sma_60":167.7,"sma_120":178.5},{"date":"2026-05-26","open":157.97,"high":160.96,"low":157.62,"close":159.41,"volume":627124,"rsi_14":42.72,"sma_20":161.65,"sma_60":167.47,"sma_120":178.25},{"date":"2026-05-27","open":160.89,"high":162.68,"low":158.93,"close":159.47,"volume":465372,"rsi_14":39.26,"sma_20":161.14,"sma_60":167.27,"sma_120":178.01},{"date":"2026-05-28","open":158.15,"high":161.06,"low":157.35,"close":160.05,"volume":277271,"rsi_14":41.78,"sma_20":160.71,"sma_60":167.11,"sma_120":177.78},{"date":"2026-05-29","open":159.55,"high":161.21,"low":157.34,"close":157.61,"volume":532363,"rsi_14":43.65,"sma_20":160.11,"sma_60":166.91,"sma_120":177.53},{"date":"2026-06-01","open":156.17,"high":157.4,"low":152.44,"close":154.89,"volume":387599,"rsi_14":42.94,"sma_20":159.44,"sma_60":166.63,"sma_120":177.28},{"date":"2026-06-02","open":155.12,"high":156.22,"low":152.4,"close":152.56,"volume":698647,"rsi_14":40.25,"sma_20":158.9,"sma_60":166.38,"sma_120":177.03},{"date":"2026-06-03","open":152.36,"high":154.26,"low":150.95,"close":152.93,"volume":588097,"rsi_14":42.42,"sma_20":158.34,"sma_60":166.15,"sma_120":176.81},{"date":"2026-06-04","open":154.37,"high":155.59,"low":150.92,"close":152.47,"volume":358009,"rsi_14":37.1,"sma_20":157.66,"sma_60":165.92,"sma_120":176.58},{"date":"2026-06-05","open":150.01,"high":156.04,"low":150.01,"close":154.87,"volume":449113,"rsi_14":50.09,"sma_20":157.17,"sma_60":165.72,"sma_120":176.37},{"date":"2026-06-08","open":153.94,"high":155.52,"low":151.61,"close":151.8,"volume":325445,"rsi_14":39.15,"sma_20":156.68,"sma_60":165.5,"sma_120":176.14},{"date":"2026-06-09","open":152.97,"high":156.41,"low":152.97,"close":156.17,"volume":547836,"rsi_14":56.91,"sma_20":156.53,"sma_60":165.32,"sma_120":175.92},{"date":"2026-06-10","open":156.14,"high":156.64,"low":151.35,"close":151.91,"volume":388039,"rsi_14":40.04,"sma_20":156.19,"sma_60":165.07,"sma_120":175.64},{"date":"2026-06-11","open":153.44,"high":155.07,"low":151.49,"close":154.81,"volume":287064,"rsi_14":46.28,"sma_20":156.04,"sma_60":164.81,"sma_120":175.35},{"date":"2026-06-12","open":156.66,"high":156.66,"low":153.87,"close":153.93,"volume":359144,"rsi_14":44.47,"sma_20":155.73,"sma_60":164.55,"sma_120":175.05},{"date":"2026-06-15","open":155.31,"high":160.44,"low":155.25,"close":156.38,"volume":418709,"rsi_14":44.79,"sma_20":155.81,"sma_60":164.41,"sma_120":174.77},{"date":"2026-06-16","open":157.78,"high":159.52,"low":156.67,"close":157.71,"volume":305732,"rsi_14":47.06,"sma_20":155.81,"sma_60":164.31,"sma_120":174.51},{"date":"2026-06-17","open":156.98,"high":159.75,"low":152.86,"close":153.61,"volume":517923,"rsi_14":40.46,"sma_20":155.86,"sma_60":164.11,"sma_120":174.22},{"date":"2026-06-18","open":154.98,"high":160.18,"low":154.98,"close":157.59,"volume":524704,"rsi_14":50.17,"sma_20":155.9,"sma_60":163.98,"sma_120":173.98},{"date":"2026-06-22","open":156.55,"high":157.71,"low":154.71,"close":156.55,"volume":255434,"rsi_14":52.47,"sma_20":155.88,"sma_60":163.81,"sma_120":173.74},{"date":"2026-06-23","open":156.46,"high":157.42,"low":154.62,"close":154.69,"volume":348194,"rsi_14":53.11,"sma_20":155.75,"sma_60":163.64,"sma_120":173.5},{"date":"2026-06-24","open":154.98,"high":158.77,"low":153.82,"close":157.41,"volume":512491,"rsi_14":56.28,"sma_20":155.66,"sma_60":163.57,"sma_120":173.28},{"date":"2026-06-25","open":158.45,"high":163.24,"low":158.45,"close":161.17,"volume":357483,"rsi_14":61.23,"sma_20":155.74,"sma_60":163.6,"sma_120":173.11},{"date":"2026-06-26","open":161.31,"high":162.18,"low":159.82,"close":161.87,"volume":567478,"rsi_14":59.35,"sma_20":155.83,"sma_60":163.55,"sma_120":172.92},{"date":"2026-06-29","open":161.52,"high":161.53,"low":156.95,"close":159.18,"volume":445219,"rsi_14":59.87,"sma_20":155.91,"sma_60":163.45,"sma_120":172.69},{"date":"2026-06-30","open":160.04,"high":160.48,"low":158.35,"close":160.13,"volume":580399,"rsi_14":55.61,"sma_20":156.16,"sma_60":163.37,"sma_120":172.47},{"date":"2026-07-01","open":160.03,"high":162.13,"low":157.84,"close":157.86,"volume":562441,"rsi_14":59.41,"sma_20":156.44,"sma_60":163.24,"sma_120":172.25},{"date":"2026-07-02","open":158.75,"high":158.99,"low":155.93,"close":158.27,"volume":380205,"rsi_14":56.2,"sma_20":156.71,"sma_60":163.11,"sma_120":172.03},{"date":"2026-07-06","open":158.69,"high":159.79,"low":156.94,"close":159.31,"volume":402786,"rsi_14":59.21,"sma_20":157.05,"sma_60":162.89,"sma_120":171.82},{"date":"2026-07-07","open":158.38,"high":159.81,"low":153.88,"close":155.08,"volume":350937,"rsi_14":48.02,"sma_20":157.06,"sma_60":162.57,"sma_120":171.57},{"date":"2026-07-08","open":153.09,"high":153.09,"low":151.35,"close":151.65,"volume":380175,"rsi_14":40.84,"sma_20":157.05,"sma_60":162.18,"sma_120":171.28},{"date":"2026-07-09","open":152.21,"high":154.21,"low":151.5,"close":153.81,"volume":362666,"rsi_14":50.22,"sma_20":156.93,"sma_60":161.77,"sma_120":170.99},{"date":"2026-07-10","open":154.61,"high":156.45,"low":154.0,"close":155.22,"volume":584878,"rsi_14":45.94,"sma_20":157.1,"sma_60":161.38,"sma_120":170.7},{"date":"2026-07-13","open":155.18,"high":157.18,"low":154.25,"close":155.41,"volume":553181,"rsi_14":47.75,"sma_20":157.12,"sma_60":161.03,"sma_120":170.4},{"date":"2026-07-14","open":156.05,"high":156.76,"low":154.85,"close":155.25,"volume":298893,"rsi_14":51.29,"sma_20":157.2,"sma_60":160.73,"sma_120":170.1},{"date":"2026-07-15","open":154.97,"high":157.89,"low":154.84,"close":155.62,"volume":464352,"rsi_14":46.25,"sma_20":157.16,"sma_60":160.34,"sma_120":169.79},{"date":"2026-07-16","open":155.46,"high":160.97,"low":155.22,"close":160.38,"volume":641302,"rsi_14":48.51,"sma_20":157.29,"sma_60":160.01,"sma_120":169.53},{"date":"2026-07-17","open":160.02,"high":161.96,"low":155.22,"close":155.69,"volume":481676,"rsi_14":39.2,"sma_20":157.39,"sma_60":159.64,"sma_120":169.24},{"date":"2026-07-20","open":156.26,"high":156.33,"low":151.72,"close":151.94,"volume":504728,"rsi_14":37.93,"sma_20":157.11,"sma_60":159.24,"sma_120":168.86},{"date":"2026-07-21","open":152.1,"high":153.01,"low":150.77,"close":151.15,"volume":511335,"rsi_14":34.81,"sma_20":156.84,"sma_60":158.77,"sma_120":168.45},{"date":"2026-07-22","open":155.13,"high":157.62,"low":153.44,"close":156.99,"volume":600764,"rsi_14":48.95,"sma_20":156.96,"sma_60":158.42,"sma_120":168.14},{"date":"2026-07-23","open":156.32,"high":158.48,"low":155.33,"close":157.76,"volume":592097,"rsi_14":49.5,"sma_20":156.98,"sma_60":158.1,"sma_120":167.87},{"date":"2026-07-24","open":157.77,"high":161.85,"low":157.77,"close":160.42,"volume":434662,"rsi_14":51.75,"sma_20":156.94,"sma_60":157.94,"sma_120":167.58},{"date":"2026-07-27","open":161.93,"high":166.72,"low":161.74,"close":164.92,"volume":973399,"rsi_14":63.78,"sma_20":157.08,"sma_60":157.88,"sma_120":167.29},{"date":"2026-07-28","open":169.96,"high":188.25,"low":169.81,"close":178.33,"volume":1917514,"rsi_14":79.48,"sma_20":158.06,"sma_60":158.02,"sma_120":167.12},{"date":"2026-07-29","open":174.99,"high":178.58,"low":170.87,"close":174.16,"volume":749413,"rsi_14":71.65,"sma_20":158.76,"sma_60":158.12,"sma_120":166.92},{"date":"2026-07-30","open":173.41,"high":174.53,"low":170.04,"close":174.05,"volume":453388,"rsi_14":70.39,"sma_20":159.56,"sma_60":158.3,"sma_120":166.74},{"date":"2026-07-31","open":173.0,"high":174.58,"low":172.17,"close":174.34,"volume":587654,"rsi_14":70.49,"sma_20":160.37,"sma_60":158.47,"sma_120":166.55},{"date":"2026-08-03","open":176.79,"high":179.97,"low":176.6,"close":179.13,"volume":651185,"rsi_14":73.46,"sma_20":161.36,"sma_60":158.69,"sma_120":166.57},{"date":"2026-08-04","open":178.67,"high":183.44,"low":178.67,"close":182.89,"volume":548542,"rsi_14":75.08,"sma_20":162.75,"sma_60":158.99,"sma_120":166.4},{"date":"2026-08-05","open":183.94,"high":186.27,"low":183.89,"close":186.08,"volume":456863,"rsi_14":74.22,"sma_20":164.46,"sma_60":159.4,"sma_120":166.28},{"date":"2026-08-06","open":185.41,"high":186.68,"low":183.62,"close":183.97,"volume":365031,"rsi_14":78.08,"sma_20":165.95,"sma_60":159.81,"sma_120":166.17},{"date":"2026-08-07","open":183.92,"high":188.32,"low":183.92,"close":185.52,"volume":506256,"rsi_14":84.94,"sma_20":167.45,"sma_60":160.25,"sma_120":166.05},{"date":"2026-08-10","open":185.08,"high":185.08,"low":181.89,"close":183.35,"volume":289716},{"date":"2026-08-11","open":184.19,"high":187.18,"low":184.19,"close":186.7,"volume":371231,"rsi_14":81.61,"sma_20":170.4,"sma_60":161.11,"sma_120":165.84},{"date":"2026-08-12","open":186.3,"high":186.64,"low":181.15,"close":183.46,"volume":407697,"rsi_14":75.92,"sma_20":171.77,"sma_60":161.58,"sma_120":165.73},{"date":"2026-08-13","open":184.95,"high":185.46,"low":181.59,"close":181.68,"volume":330249},{"date":"2026-08-14","open":181.09,"high":182.26,"low":180.4,"close":182.2,"volume":192448,"rsi_14":69.23,"sma_20":174.14,"sma_60":162.46,"sma_120":165.5},{"date":"2026-08-17","open":181.45,"high":182.12,"low":178.48,"close":179.17,"volume":248652,"rsi_14":50.77,"sma_20":175.48,"sma_60":162.83,"sma_120":165.54},{"date":"2026-08-18","open":179.72,"high":179.72,"low":176.49,"close":177.15,"volume":258968,"rsi_14":54.23,"sma_20":176.77,"sma_60":163.16,"sma_120":165.58},{"date":"2026-08-19","open":178.86,"high":180.92,"low":178.3,"close":178.6,"volume":241250,"rsi_14":56.42,"sma_20":177.83,"sma_60":163.51,"sma_120":165.61},{"date":"2026-08-20","open":176.2,"high":179.66,"low":175.95,"close":178.11,"volume":428390,"rsi_14":55.21,"sma_20":178.84,"sma_60":163.82,"sma_120":165.65},{"date":"2026-08-21","open":178.66,"high":179.87,"low":176.97,"close":178.54,"volume":336384,"rsi_14":48.47,"sma_20":179.73,"sma_60":164.14,"sma_120":165.7},{"date":"2026-08-24","open":179.12,"high":180.98,"low":177.45,"close":178.25,"volume":376562,"rsi_14":40.17,"sma_20":180.38,"sma_60":164.43,"sma_120":165.77},{"date":"2026-08-25","open":180.92,"high":181.29,"low":179.0,"close":179.81,"volume":307401},{"date":"2026-08-26","open":180.59,"high":181.93,"low":177.78,"close":177.78,"volume":332545,"rsi_14":37.06,"sma_20":180.6,"sma_60":165.17,"sma_120":165.9},{"date":"2026-08-27","open":176.88,"high":181.29,"low":175.49,"close":175.55,"volume":255126,"rsi_14":29.73,"sma_20":180.66,"sma_60":165.55,"sma_120":165.96},{"date":"2026-08-28","open":175.87,"high":177.34,"low":173.5,"close":175.09,"volume":226008,"rsi_14":31.95,"sma_20":180.68,"sma_60":165.92,"sma_120":166.04},{"date":"2026-08-31","open":173.88,"high":174.49,"low":172.28,"close":172.58,"volume":302212,"rsi_14":18.09,"sma_20":180.35,"sma_60":166.25,"sma_120":166.09},{"date":"2026-09-01","open":171.62,"high":173.48,"low":167.76,"close":168.94,"volume":389289,"rsi_14":17.65,"sma_20":179.63,"sma_60":166.48,"sma_120":166.1},{"date":"2026-09-02","open":169.03,"high":171.4,"low":166.77,"close":169.11,"volume":311729,"rsi_14":19.9,"sma_20":178.78,"sma_60":166.76,"sma_120":166.13},{"date":"2026-09-03","open":171.16,"high":173.09,"low":167.67,"close":170.84,"volume":505581,"rsi_14":24.23,"sma_20":178.12,"sma_60":167.0,"sma_120":166.16},{"date":"2026-09-04","open":170.02,"high":173.49,"low":169.88,"close":173.33,"volume":441535,"rsi_14":36.36,"sma_20":177.51,"sma_60":167.35,"sma_120":166.21},{"date":"2026-09-08","open":172.67,"high":172.67,"low":170.32,"close":170.41,"volume":289678},{"date":"2026-09-09","open":169.4,"high":171.48,"low":166.42,"close":167.21,"volume":273717,"rsi_14":26.51,"sma_20":175.89,"sma_60":167.83,"sma_120":166.19},{"date":"2026-09-10","open":166.58,"high":166.83,"low":161.1,"close":162.73,"volume":393972,"rsi_14":22.75,"sma_20":174.86,"sma_60":167.93,"sma_120":166.17},{"date":"2026-09-11","open":164.27,"high":165.21,"low":162.18,"close":163.87,"volume":307338,"rsi_14":24.58,"sma_20":173.96,"sma_60":168.03,"sma_120":166.17},{"date":"2026-09-14","open":161.57,"high":163.61,"low":160.09,"close":160.23,"volume":301744,"rsi_14":22.02,"sma_20":172.87,"sma_60":168.13,"sma_120":166.12},{"date":"2026-09-15","open":160.43,"high":160.43,"low":156.91,"close":160.09,"volume":337656,"rsi_14":17.97,"sma_20":171.91,"sma_60":168.17,"sma_120":166.07},{"date":"2026-09-16","open":161.39,"high":161.39,"low":157.22,"close":157.92,"volume":400264},{"date":"2026-09-17","open":160.75,"high":163.01,"low":158.2,"close":159.89,"volume":323293,"rsi_14":24.85,"sma_20":170.02,"sma_60":168.27,"sma_120":165.96},{"date":"2026-09-18","open":159.39,"high":160.41,"low":157.74,"close":159.63,"volume":933933,"rsi_14":24.62,"sma_20":169.09,"sma_60":168.3,"sma_120":165.93},{"date":"2026-09-21","open":162.0,"high":162.69,"low":160.18,"close":161.88,"volume":341967,"rsi_14":32.28,"sma_20":168.26,"sma_60":168.31,"sma_120":165.95},{"date":"2026-09-22","open":165.62,"high":165.82,"low":161.84,"close":163.81,"volume":329964,"rsi_14":41.0,"sma_20":167.53,"sma_60":168.33,"sma_120":165.94},{"date":"2026-09-23","open":162.42,"high":166.75,"low":162.0,"close":163.97,"volume":342648},{"date":"2026-09-24","open":163.84,"high":164.96,"low":160.35,"close":162.13,"volume":293038,"rsi_14":34.77,"sma_20":165.96,"sma_60":168.44,"sma_120":165.9},{"date":"2026-09-25","open":162.19,"high":164.35,"low":160.97,"close":162.81,"volume":270004,"rsi_14":30.36,"sma_20":165.32,"sma_60":168.52,"sma_120":165.88},{"date":"2026-09-28","open":161.98,"high":165.19,"low":161.31,"close":164.75,"volume":410226},{"date":"2026-09-29","open":164.65,"high":165.98,"low":162.09,"close":163.09,"volume":227167,"rsi_14":41.51,"sma_20":164.33,"sma_60":168.68,"sma_120":165.78},{"date":"2026-09-30","open":163.8,"high":163.86,"low":161.93,"close":161.93,"volume":284230,"rsi_14":48.55,"sma_20":163.99,"sma_60":168.79,"sma_120":165.68},{"date":"2026-10-01","open":161.61,"high":163.31,"low":159.7,"close":162.68,"volume":254571,"rsi_14":47.05,"sma_20":163.66,"sma_60":168.97,"sma_120":165.57},{"date":"2026-10-02","open":164.91,"high":165.41,"low":163.08,"close":163.12,"volume":326434,"rsi_14":58.33,"sma_20":163.27,"sma_60":169.12,"sma_120":165.44},{"date":"2026-10-05","open":162.53,"high":165.57,"low":161.56,"close":163.47,"volume":348527,"rsi_14":59.65,"sma_20":162.78,"sma_60":169.25,"sma_120":165.31},{"date":"2026-10-06","open":164.7,"high":166.45,"low":163.9,"close":164.87,"volume":398708,"rsi_14":70.66,"sma_20":162.5,"sma_60":169.4,"sma_120":165.22},{"date":"2026-10-07","open":162.54,"high":164.16,"low":161.4,"close":162.32,"volume":411143},{"date":"2026-10-08","open":159.89,"high":163.92,"low":159.89,"close":163.1,"volume":319907,"rsi_14":59.59,"sma_20":162.28,"sma_60":169.63,"sma_120":164.99},{"date":"2026-10-09","open":163.95,"high":163.95,"low":161.79,"close":161.87,"volume":297331,"rsi_14":49.97,"sma_20":162.18,"sma_60":169.66,"sma_120":164.83},{"date":"2026-10-12","open":162.16,"high":163.31,"low":161.74,"close":161.87,"volume":232556,"rsi_14":44.11,"sma_20":162.27,"sma_60":169.76,"sma_120":164.7},{"date":"2026-10-13","open":162.99,"high":165.76,"low":162.25,"close":164.66,"volume":269480,"rsi_14":52.07,"sma_20":162.49,"sma_60":169.96,"sma_120":164.6},{"date":"2026-10-14","open":163.52,"high":164.94,"low":162.06,"close":163.43,"volume":268750,"rsi_14":53.9,"sma_20":162.76,"sma_60":170.16,"sma_120":164.47},{"date":"2026-10-15","open":165.07,"high":167.35,"low":164.92,"close":166.59,"volume":414637,"rsi_14":59.76,"sma_20":163.1,"sma_60":170.32,"sma_120":164.37},{"date":"2026-10-16","open":167.6,"high":171.0,"low":166.85,"close":168.16,"volume":282026,"rsi_14":58.91,"sma_20":163.52,"sma_60":170.48,"sma_120":164.29},{"date":"2026-10-19","open":167.93,"high":167.95,"low":166.51,"close":167.4,"volume":216531,"rsi_14":61.89,"sma_20":163.8,"sma_60":170.6,"sma_120":164.27},{"date":"2026-10-20","open":168.18,"high":170.55,"low":167.63,"close":169.51,"volume":267162,"rsi_14":69.84,"sma_20":164.09,"sma_60":170.67,"sma_120":164.27},{"date":"2026-10-21","open":170.53,"high":171.12,"low":166.82,"close":168.74,"volume":468033,"rsi_14":66.16,"sma_20":164.33,"sma_60":170.5,"sma_120":164.26},{"date":"2026-10-22","open":169.43,"high":173.39,"low":168.07,"close":171.39,"volume":590869,"rsi_14":69.21,"sma_20":164.78,"sma_60":170.45,"sma_120":164.28},{"date":"2026-10-23","open":169.51,"high":170.26,"low":167.67,"close":168.18,"volume":432292,"rsi_14":59.29,"sma_20":165.05,"sma_60":170.34,"sma_120":164.32}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":20.1,"pbr":7.66,"ttm_eps":null,"close":111.4492},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":22.5,"pbr":8.32,"ttm_eps":null,"close":129.6578},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":22.57,"pbr":8.49,"ttm_eps":null,"close":139.7044},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":21.54,"pbr":8.09,"ttm_eps":null,"close":139.5413},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":22.84,"pbr":8.85,"ttm_eps":null,"close":161.2293},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":26.64,"pbr":10.06,"ttm_eps":null,"close":194.5013},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":25.64,"pbr":9.7,"ttm_eps":null,"close":189.9727},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":22.06,"pbr":8.46,"ttm_eps":null,"close":164.1513},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":20.77,"pbr":8.33,"ttm_eps":null,"close":160.1283}],"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":"Armstrong World Industries Inc","phase":"above-fold","symbol_resolved":true}