{"status":"ok","report":{"price_analysis":{"current":183.28,"change_1d":-1.5,"change_7d":4.7,"change_30d":5.1,"high_30d":186.46,"low_30d":155.68,"position_in_range":90.0,"support":158.76,"resistance":183.38},"summary":"Broadridge Financial Solutions Inc(BR)은 Technology 섹터 US 시장 종목입니다, 시가총액 211.99억. 현재가 $183.29, 전일 대비 -1.5%, 30일 +5.1%. PER 19.7배 / ROE 9.8%. 기술적 시그널: RSI 85(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 19.7배입니다. ROE 9.8%입니다. 시가총액 211.99억. 매출 73.22억, 영업이익 12.55억.","grade":"C","comment":"PER 19.71배, ROE 9.8%","per":19.71,"pbr":6.31,"roe":9.8,"eps":9.298858070557893,"revenue":7322300000.0,"operating_income":1255300000.0,"net_income":1100500000.0,"market_cap":21197798240,"profit_margin":15.03,"roa":3.15,"operating_margin":17.14,"gross_margin":32.09,"debt_ratio":1.2087767844472825,"total_assets":8779200000.0,"total_equity":2818800000.0,"total_debt":3407300000.0,"dividend_yield":2.73,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q4~2026Q3"},"technical":{"analysis":"RSI(14) 85.1로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(4.17)가 시그널선(1.85)을 상회합니다(골든크로스). SMA20 168, SMA60 170 — 혼조세입니다. 볼린저밴드 151~186 (현재 위치 93%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 85","rsi_14":85.13788098693752,"macd":4.167341403533726,"macd_signal":1.8456098935988476,"sma_20":168.33650000000003,"sma_60":170.2125,"bb_upper":185.5799547292589,"bb_lower":151.09304527074116,"atr_14":3.9378500000000036},"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 19.71x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":80,"summary":"매출 +14.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":14.0,"unit":"%","percentile":71,"direction":"higher_better"},{"name":"영업이익 성장률","value":72.5,"unit":"%","percentile":89,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 9.8%","metrics":[{"name":"ROE","value":9.8,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":17.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":15.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":73,"summary":"RSI 85","metrics":[{"name":"RSI (14)","value":85.1,"unit":"","percentile":85,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":5.1,"unit":"%","percentile":63,"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":"D","percentile":45,"summary":"유동비율 0.9x, 순차입금비율 1.1x","metrics":[{"name":"유동비율","value":0.94,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.1,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":46.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.08,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 19.71x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +14.0%"},"profitability":{"grade":"C","reason":"ROE 9.8%"},"momentum":{"grade":"C","reason":"RSI 85"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.15,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":9.8,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":20.16,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.21,"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":0.97,"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":32.09,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":17.14,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":15.03,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 85 과매수 구간"],"catalysts":["전분기 대비 매출 14% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 85 과매수 구간"],"catalysts":["전분기 대비 매출 14% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":19.71,"current_pbr":6.31,"per_5y_high":35.89,"per_5y_low":17.36,"per_5y_avg":30.24,"per_percentile":11.1,"pbr_5y_high":10.31,"pbr_5y_low":5.56,"pbr_5y_avg":8.48,"pbr_percentile":12.5,"per_5y_median":32.22,"pbr_5y_median":8.66,"history":[{"quarter":"2024-Q1","per":28.89,"pbr":null},{"quarter":"2024-Q4","per":32.22,"pbr":8.51},{"quarter":"2025-Q1","per":35.89,"pbr":9.16},{"quarter":"2025-Q2","per":34.28,"pbr":9.57},{"quarter":"2025-Q3","per":35.53,"pbr":10.31},{"quarter":"2025-Q4","per":33.57,"pbr":8.7},{"quarter":"2026-Q1","per":29.97,"pbr":8.63},{"quarter":"2026-Q2","per":24.45,"pbr":7.43},{"quarter":"2026-Q3","per":17.36,"pbr":5.56},{"quarter":"현재","per":19.71,"pbr":6.31}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q1","close":170.6537,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":190.0633,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":208.3262,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":219.8616,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":236.706,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":238.1313,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":234.3002,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":220.4744,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q3","close":161.3938,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"INFORMATION TECHNOLOGY SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2023-11","per":31.28,"eps":5.9063,"close":184.73,"source":"reported"},{"date":"2023-12","per":33.34,"eps":5.9063,"close":196.92,"source":"reported"},{"date":"2024-01","per":33.09,"eps":5.9063,"close":195.43,"source":"reported"},{"date":"2024-02","per":32.99,"eps":5.9063,"close":194.84,"source":"reported"},{"date":"2024-03","per":33.33,"eps":5.9063,"close":196.84,"source":"reported"},{"date":"2024-04","per":31.46,"eps":5.9063,"close":185.84,"source":"reported"},{"date":"2024-05","per":32.66,"eps":5.9063,"close":192.91,"source":"reported"},{"date":"2024-06","per":32.22,"eps":5.8987,"close":190.06,"source":"reported"},{"date":"2024-07","per":35.0,"eps":5.8987,"close":206.46,"source":"reported"},{"date":"2024-08","per":34.82,"eps":5.8987,"close":205.36,"source":"reported"},{"date":"2024-09","per":35.89,"eps":5.8049,"close":208.33,"source":"reported"},{"date":"2024-10","per":35.19,"eps":5.8049,"close":204.29,"source":"reported"},{"date":"2024-11","per":39.39,"eps":5.8049,"close":228.66,"source":"reported"},{"date":"2024-12","per":34.28,"eps":6.4141,"close":219.86,"source":"reported"},{"date":"2025-01","per":36.12,"eps":6.4141,"close":231.66,"source":"reported"},{"date":"2025-02","per":36.57,"eps":6.4141,"close":234.57,"source":"reported"},{"date":"2025-03","per":35.53,"eps":6.6626,"close":236.71,"source":"reported"},{"date":"2025-04","per":35.52,"eps":6.6626,"close":236.65,"source":"reported"},{"date":"2025-05","per":35.58,"eps":6.6626,"close":237.07,"source":"reported"},{"date":"2025-06","per":33.57,"eps":7.0935,"close":238.13,"source":"reported"},{"date":"2025-07","per":34.19,"eps":7.0935,"close":242.56,"source":"reported"},{"date":"2025-08","per":35.32,"eps":7.0935,"close":250.51,"source":"reported"},{"date":"2025-09","per":29.97,"eps":7.8168,"close":234.3,"source":"reported"},{"date":"2025-10","per":27.74,"eps":7.8168,"close":216.82,"source":"reported"},{"date":"2025-11","per":28.71,"eps":7.8168,"close":224.38,"source":"reported"},{"date":"2025-12","per":24.45,"eps":9.0183,"close":220.47,"source":"reported"},{"date":"2026-01","per":21.59,"eps":9.0183,"close":194.73,"source":"reported"},{"date":"2026-02","per":20.36,"eps":9.0183,"close":183.62,"source":"reported"},{"date":"2026-03","per":17.36,"eps":9.2989,"close":161.39,"source":"reported"},{"date":"2026-04","per":16.45,"eps":9.2989,"close":152.95,"source":"reported"},{"date":"2026-05","per":16.42,"eps":9.2989,"close":152.69,"source":"reported"},{"date":"2026-06","per":14.73,"eps":9.2989,"close":136.95,"source":"reported"},{"date":"2026-07","per":16.56,"eps":9.2989,"close":153.95,"source":"reported"},{"date":"2026-08","per":19.61,"eps":9.2989,"close":182.38,"source":"reported"},{"date":"2026-09","per":17.32,"eps":9.2989,"close":161.1,"source":"reported"},{"date":"2026-10","per":19.71,"eps":9.2989,"close":183.29,"source":"reported"}],"trailing_per_history_meta":{"avg":29.12,"std":7.44,"upper_1sd":36.56,"lower_1sd":21.68,"current":19.71,"count":36},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.73,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":54,"summary":"배당성향 54%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":53.8,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.9,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.1,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.73,"summary":"배당수익률 2.73%","metrics":[{"name":"배당수익률","value":2.73,"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":"19.7배"},{"label":"PBR","value":"6.3배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"9.8%"}],"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":"2026-10-24T00:28:10.541450+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q3","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q3","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.09802043422733078,"dividend_yield":null,"eps":2.3346428758701916,"revenue":1953600000.0,"operating_income":359500000.0,"net_income":276300000.0,"market_cap":null,"profit_margin":0.14143120393120392,"operating_margin":0.18401924651924653,"roa":0.03147211591033352,"gross_margin":0.3208947583947584,"total_equity":2818800000.0,"total_assets":8779200000.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.09884690191719922,"dividend_yield":null,"eps":2.40477510847867,"revenue":1713900000.0,"operating_income":208400000.0,"net_income":284600000.0,"market_cap":null,"profit_margin":0.16605402882315187,"operating_margin":0.1215940253223642,"roa":0.032941721164419235,"gross_margin":0.2763288406558142,"total_equity":2879200000.0,"total_assets":8639500000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.06276563448694596,"dividend_yield":null,"eps":1.3975748522219678,"revenue":1589400000.0,"operating_income":188800000.0,"net_income":165400000.0,"market_cap":null,"profit_margin":0.10406442682773373,"operating_margin":0.11878696363407575,"roa":0.01992075058112226,"gross_margin":0.2658864980495785,"total_equity":2635200000.0,"total_assets":8302900000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.1409310033142513,"dividend_yield":null,"eps":3.1618652339870637,"revenue":2065400000.0,"operating_income":498600000.0,"net_income":374200000.0,"market_cap":null,"profit_margin":0.18117555921371162,"operating_margin":0.24140602304638326,"roa":0.043791691047396136,"gross_margin":0.372712307543333,"total_equity":2655200000.0,"total_assets":8545000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.10909662074226989,"dividend_yield":null,"eps":2.054113945436278,"revenue":1811700000.0,"operating_income":344900000.0,"net_income":243100000.0,"market_cap":null,"profit_margin":0.13418336369156042,"operating_margin":0.19037368217696088,"roa":0.02953612130342867,"gross_margin":0.31782303913451454,"total_equity":2228300000.0,"total_assets":8230600000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.06390521922541847,"dividend_yield":null,"eps":1.2032325208972685,"revenue":1589200000.0,"operating_income":210700000.0,"net_income":142400000.0,"market_cap":null,"profit_margin":0.08960483262018626,"operating_margin":0.13258243141203122,"roa":0.017301290306903506,"gross_margin":0.2790083060659451,"total_equity":2228300000.0,"total_assets":8230600000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.03616751269035533,"dividend_yield":null,"eps":0.674283393030913,"revenue":1422900000.0,"operating_income":134400000.0,"net_income":79800000.0,"market_cap":null,"profit_margin":0.05608264811300864,"operating_margin":0.09445498629559351,"roa":0.009953723915131406,"gross_margin":0.24450066765057277,"total_equity":2206400000.0,"total_assets":8017100000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.14906373950742552,"dividend_yield":null,"eps":2.730932238440991,"revenue":1944300000.0,"operating_income":441400000.0,"net_income":323200000.0,"market_cap":null,"profit_margin":0.16622949133364193,"operating_margin":0.22702257882014093,"roa":0.03921188003494128,"gross_margin":0.35555212672941416,"total_equity":2168200000.0,"total_assets":8242400000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2023-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":1.8056937480038362,"revenue":1726500000.0,"operating_income":302900000.0,"net_income":213700000.0,"market_cap":null,"profit_margin":0.12377642629597452,"operating_margin":0.1754416449464234,"roa":null,"gross_margin":0.3123081378511439,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-06-30","per":null,"pbr":null,"roe":0.0339991294675243,"dividend_yield":null,"eps":0.5940115605272329,"revenue":1405000000.0,"operating_income":124400000.0,"net_income":70300000.0,"market_cap":null,"profit_margin":0.0500355871886121,"operating_margin":0.08854092526690391,"roa":0.008787719692992324,"gross_margin":0.24754448398576512,"total_equity":2067700000.0,"total_assets":7999800000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-03-31","per":null,"pbr":null,"roe":0.043023475956077244,"dividend_yield":null,"eps":0.7680746920615288,"revenue":1431100000.0,"operating_income":148400000.0,"net_income":90900000.0,"market_cap":null,"profit_margin":0.06351757389420726,"operating_margin":0.10369645727063098,"roa":0.011262265834076718,"gross_margin":0.2486199427014185,"total_equity":2112800000.0,"total_assets":8071200000.0},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2022-12-31","per":null,"pbr":null,"roe":0.14464875479782202,"dividend_yield":null,"eps":2.7385369383623925,"revenue":1839000000.0,"operating_income":454200000.0,"net_income":324100000.0,"market_cap":null,"profit_margin":0.17623708537248506,"operating_margin":0.2469820554649266,"roa":0.039365009959675464,"gross_margin":0.36971179989124525,"total_equity":2240600000.0,"total_assets":8233200000.0}],"current_price":183.28,"change_pct":-1.53,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":64.59},{"date":"2016-10-25","close":65.08},{"date":"2016-10-26","close":64.5},{"date":"2016-10-27","close":63.88},{"date":"2016-10-28","close":64.07},{"date":"2016-10-31","close":64.66},{"date":"2016-11-01","close":64.13},{"date":"2016-11-02","close":64.02},{"date":"2016-11-03","close":64.12},{"date":"2016-11-04","close":64.03},{"date":"2016-11-07","close":65.18},{"date":"2016-11-08","close":65.68},{"date":"2016-11-09","close":62.15},{"date":"2016-11-10","close":60.71},{"date":"2016-11-11","close":60.63},{"date":"2016-11-14","close":60.56},{"date":"2016-11-15","close":61.0},{"date":"2016-11-16","close":62.77},{"date":"2016-11-17","close":64.89},{"date":"2016-11-18","close":65.16},{"date":"2016-11-21","close":65.68},{"date":"2016-11-22","close":65.62},{"date":"2016-11-23","close":65.9},{"date":"2016-11-25","close":65.86},{"date":"2016-11-28","close":65.94},{"date":"2016-11-29","close":66.89},{"date":"2016-11-30","close":64.74},{"date":"2016-12-01","close":64.19},{"date":"2016-12-02","close":63.51},{"date":"2016-12-05","close":64.04},{"date":"2016-12-06","close":64.1},{"date":"2016-12-07","close":65.48},{"date":"2016-12-08","close":65.61},{"date":"2016-12-09","close":65.76},{"date":"2016-12-12","close":65.16},{"date":"2016-12-13","close":65.31},{"date":"2016-12-14","close":64.93},{"date":"2016-12-15","close":65.33},{"date":"2016-12-16","close":65.48},{"date":"2016-12-19","close":65.89},{"date":"2016-12-20","close":66.34},{"date":"2016-12-21","close":65.59},{"date":"2016-12-22","close":65.59},{"date":"2016-12-23","close":66.08},{"date":"2016-12-27","close":66.29},{"date":"2016-12-28","close":66.52},{"date":"2016-12-29","close":66.85},{"date":"2016-12-30","close":66.3},{"date":"2017-01-03","close":65.93},{"date":"2017-01-04","close":66.37},{"date":"2017-01-05","close":66.03},{"date":"2017-01-06","close":66.3},{"date":"2017-01-09","close":66.15},{"date":"2017-01-10","close":66.02},{"date":"2017-01-11","close":66.11},{"date":"2017-01-12","close":66.21},{"date":"2017-01-13","close":66.22},{"date":"2017-01-17","close":66.2},{"date":"2017-01-18","close":66.11},{"date":"2017-01-19","close":65.74},{"date":"2017-01-20","close":65.86},{"date":"2017-01-23","close":65.86},{"date":"2017-01-24","close":67.01},{"date":"2017-01-25","close":67.58},{"date":"2017-01-26","close":67.39},{"date":"2017-01-27","close":67.24},{"date":"2017-01-30","close":66.41},{"date":"2017-01-31","close":66.53},{"date":"2017-02-01","close":65.87},{"date":"2017-02-02","close":67.98},{"date":"2017-02-03","close":68.56},{"date":"2017-02-06","close":68.07},{"date":"2017-02-07","close":68.49},{"date":"2017-02-08","close":68.18},{"date":"2017-02-09","close":67.18},{"date":"2017-02-10","close":67.32},{"date":"2017-02-13","close":67.88},{"date":"2017-02-14","close":67.56},{"date":"2017-02-15","close":68.16},{"date":"2017-02-16","close":68.62},{"date":"2017-02-17","close":68.58},{"date":"2017-02-21","close":69.14},{"date":"2017-02-22","close":68.86},{"date":"2017-02-23","close":68.97},{"date":"2017-02-24","close":70.36},{"date":"2017-02-27","close":69.82},{"date":"2017-02-28","close":69.33},{"date":"2017-03-01","close":70.6},{"date":"2017-03-02","close":69.95},{"date":"2017-03-03","close":69.63},{"date":"2017-03-06","close":69.07},{"date":"2017-03-07","close":68.63},{"date":"2017-03-08","close":68.3},{"date":"2017-03-09","close":68.62},{"date":"2017-03-10","close":68.5},{"date":"2017-03-13","close":68.74},{"date":"2017-03-14","close":68.77},{"date":"2017-03-15","close":68.81},{"date":"2017-03-16","close":69.29},{"date":"2017-03-17","close":69.28},{"date":"2017-03-20","close":68.48},{"date":"2017-03-21","close":67.74},{"date":"2017-03-22","close":68.36},{"date":"2017-03-23","close":68.01},{"date":"2017-03-24","close":67.76},{"date":"2017-03-27","close":67.55},{"date":"2017-03-28","close":67.84},{"date":"2017-03-29","close":67.54},{"date":"2017-03-30","close":67.9},{"date":"2017-03-31","close":67.95},{"date":"2017-04-03","close":67.64},{"date":"2017-04-04","close":66.94},{"date":"2017-04-05","close":66.89},{"date":"2017-04-06","close":66.95},{"date":"2017-04-07","close":66.66},{"date":"2017-04-10","close":66.9},{"date":"2017-04-11","close":67.79},{"date":"2017-04-12","close":67.67},{"date":"2017-04-13","close":67.03},{"date":"2017-04-17","close":67.84},{"date":"2017-04-18","close":67.94},{"date":"2017-04-19","close":68.23},{"date":"2017-04-20","close":68.47},{"date":"2017-04-21","close":68.46},{"date":"2017-04-24","close":69.37},{"date":"2017-04-25","close":69.72},{"date":"2017-04-26","close":69.72},{"date":"2017-04-27","close":70.19},{"date":"2017-04-28","close":69.94},{"date":"2017-05-01","close":69.9},{"date":"2017-05-02","close":69.96},{"date":"2017-05-03","close":69.37},{"date":"2017-05-04","close":69.17},{"date":"2017-05-05","close":68.91},{"date":"2017-05-08","close":68.38},{"date":"2017-05-09","close":68.36},{"date":"2017-05-10","close":70.76},{"date":"2017-05-11","close":70.8},{"date":"2017-05-12","close":71.07},{"date":"2017-05-15","close":72.04},{"date":"2017-05-16","close":73.05},{"date":"2017-05-17","close":72.5},{"date":"2017-05-18","close":72.33},{"date":"2017-05-19","close":73.35},{"date":"2017-05-22","close":74.14},{"date":"2017-05-23","close":74.11},{"date":"2017-05-24","close":74.88},{"date":"2017-05-25","close":75.78},{"date":"2017-05-26","close":75.16},{"date":"2017-05-30","close":75.24},{"date":"2017-05-31","close":75.89},{"date":"2017-06-01","close":77.39},{"date":"2017-06-02","close":77.65},{"date":"2017-06-05","close":76.88},{"date":"2017-06-06","close":75.85},{"date":"2017-06-07","close":76.08},{"date":"2017-06-08","close":74.74},{"date":"2017-06-09","close":74.24},{"date":"2017-06-12","close":74.5},{"date":"2017-06-13","close":75.19},{"date":"2017-06-14","close":75.16},{"date":"2017-06-15","close":75.7},{"date":"2017-06-16","close":75.36},{"date":"2017-06-19","close":76.05},{"date":"2017-06-20","close":75.65},{"date":"2017-06-21","close":75.92},{"date":"2017-06-22","close":76.21},{"date":"2017-06-23","close":76.44},{"date":"2017-06-26","close":76.53},{"date":"2017-06-27","close":75.58},{"date":"2017-06-28","close":76.02},{"date":"2017-06-29","close":75.08},{"date":"2017-06-30","close":75.56},{"date":"2017-07-03","close":75.21},{"date":"2017-07-05","close":75.62},{"date":"2017-07-06","close":74.49},{"date":"2017-07-07","close":75.23},{"date":"2017-07-10","close":74.77},{"date":"2017-07-11","close":74.52},{"date":"2017-07-12","close":75.32},{"date":"2017-07-13","close":74.82},{"date":"2017-07-14","close":75.21},{"date":"2017-07-17","close":74.8},{"date":"2017-07-18","close":74.61},{"date":"2017-07-19","close":75.53},{"date":"2017-07-20","close":75.25},{"date":"2017-07-21","close":75.26},{"date":"2017-07-24","close":75.99},{"date":"2017-07-25","close":76.66},{"date":"2017-07-26","close":76.08},{"date":"2017-07-27","close":75.5},{"date":"2017-07-28","close":75.46},{"date":"2017-07-31","close":75.86},{"date":"2017-08-01","close":76.48},{"date":"2017-08-02","close":75.71},{"date":"2017-08-03","close":76.34},{"date":"2017-08-04","close":75.66},{"date":"2017-08-07","close":75.6},{"date":"2017-08-08","close":75.06},{"date":"2017-08-09","close":74.65},{"date":"2017-08-10","close":72.28},{"date":"2017-08-11","close":74.27},{"date":"2017-08-14","close":75.73},{"date":"2017-08-15","close":76.08},{"date":"2017-08-16","close":77.09},{"date":"2017-08-17","close":76.46},{"date":"2017-08-18","close":76.3},{"date":"2017-08-21","close":76.4},{"date":"2017-08-22","close":76.89},{"date":"2017-08-23","close":76.96},{"date":"2017-08-24","close":76.59},{"date":"2017-08-25","close":76.87},{"date":"2017-08-28","close":76.91},{"date":"2017-08-29","close":76.78},{"date":"2017-08-30","close":76.76},{"date":"2017-08-31","close":78.13},{"date":"2017-09-01","close":78.01},{"date":"2017-09-05","close":78.3},{"date":"2017-09-06","close":78.54},{"date":"2017-09-07","close":79.07},{"date":"2017-09-08","close":79.08},{"date":"2017-09-11","close":80.16},{"date":"2017-09-12","close":80.48},{"date":"2017-09-13","close":79.55},{"date":"2017-09-14","close":79.3},{"date":"2017-09-15","close":79.16},{"date":"2017-09-18","close":78.82},{"date":"2017-09-19","close":79.11},{"date":"2017-09-20","close":79.69},{"date":"2017-09-21","close":79.87},{"date":"2017-09-22","close":80.93},{"date":"2017-09-25","close":81.56},{"date":"2017-09-26","close":81.34},{"date":"2017-09-27","close":81.18},{"date":"2017-09-28","close":80.62},{"date":"2017-09-29","close":80.82},{"date":"2017-10-02","close":81.1},{"date":"2017-10-03","close":81.71},{"date":"2017-10-04","close":81.71},{"date":"2017-10-05","close":81.69},{"date":"2017-10-06","close":81.68},{"date":"2017-10-09","close":82.11},{"date":"2017-10-10","close":81.95},{"date":"2017-10-11","close":82.0},{"date":"2017-10-12","close":82.21},{"date":"2017-10-13","close":82.59},{"date":"2017-10-16","close":83.1},{"date":"2017-10-17","close":82.99},{"date":"2017-10-18","close":83.61},{"date":"2017-10-19","close":83.67},{"date":"2017-10-20","close":84.36},{"date":"2017-10-23","close":84.33},{"date":"2017-10-24","close":84.38},{"date":"2017-10-25","close":84.25},{"date":"2017-10-26","close":85.08},{"date":"2017-10-27","close":85.95},{"date":"2017-10-30","close":85.64},{"date":"2017-10-31","close":85.92},{"date":"2017-11-01","close":86.42},{"date":"2017-11-02","close":86.26},{"date":"2017-11-03","close":86.84},{"date":"2017-11-06","close":87.16},{"date":"2017-11-07","close":87.37},{"date":"2017-11-08","close":90.48},{"date":"2017-11-09","close":87.83},{"date":"2017-11-10","close":88.45},{"date":"2017-11-13","close":87.58},{"date":"2017-11-14","close":89.71},{"date":"2017-11-15","close":88.72},{"date":"2017-11-16","close":88.66},{"date":"2017-11-17","close":89.25},{"date":"2017-11-20","close":89.82},{"date":"2017-11-21","close":90.7},{"date":"2017-11-22","close":88.75},{"date":"2017-11-24","close":89.34},{"date":"2017-11-27","close":89.04},{"date":"2017-11-28","close":90.21},{"date":"2017-11-29","close":89.12},{"date":"2017-11-30","close":90.26},{"date":"2017-12-01","close":90.13},{"date":"2017-12-04","close":90.17},{"date":"2017-12-05","close":88.56},{"date":"2017-12-06","close":88.65},{"date":"2017-12-07","close":89.27},{"date":"2017-12-08","close":89.53},{"date":"2017-12-11","close":89.8},{"date":"2017-12-12","close":89.38},{"date":"2017-12-13","close":89.48},{"date":"2017-12-14","close":88.84},{"date":"2017-12-15","close":90.03},{"date":"2017-12-18","close":90.92},{"date":"2017-12-19","close":91.16},{"date":"2017-12-20","close":91.16},{"date":"2017-12-21","close":91.61},{"date":"2017-12-22","close":90.95},{"date":"2017-12-26","close":90.86},{"date":"2017-12-27","close":90.83},{"date":"2017-12-28","close":90.88},{"date":"2017-12-29","close":90.58},{"date":"2018-01-02","close":78.4711},{"date":"2018-01-03","close":78.402},{"date":"2018-01-04","close":79.0242},{"date":"2018-01-05","close":79.9921},{"date":"2018-01-08","close":80.4847},{"date":"2018-01-09","close":80.6403},{"date":"2018-01-10","close":80.3551},{"date":"2018-01-11","close":80.7613},{"date":"2018-01-12","close":81.2711},{"date":"2018-01-16","close":81.2971},{"date":"2018-01-17","close":82.2564},{"date":"2018-01-18","close":82.2131},{"date":"2018-01-19","close":82.9045},{"date":"2018-01-22","close":83.7083},{"date":"2018-01-23","close":83.5268},{"date":"2018-01-24","close":83.1206},{"date":"2018-01-25","close":83.2934},{"date":"2018-01-26","close":84.2009},{"date":"2018-01-29","close":83.6737},{"date":"2018-01-30","close":83.328},{"date":"2018-01-31","close":83.3194},{"date":"2018-02-01","close":83.1206},{"date":"2018-02-02","close":81.902},{"date":"2018-02-05","close":78.3155},{"date":"2018-02-06","close":78.5316},{"date":"2018-02-07","close":79.197},{"date":"2018-02-08","close":78.4192},{"date":"2018-02-09","close":79.6724},{"date":"2018-02-12","close":81.1329},{"date":"2018-02-13","close":82.5243},{"date":"2018-02-14","close":84.1231},{"date":"2018-02-15","close":85.5577},{"date":"2018-02-16","close":85.3676},{"date":"2018-02-20","close":85.2034},{"date":"2018-02-21","close":85.6787},{"date":"2018-02-22","close":86.2923},{"date":"2018-02-23","close":87.6145},{"date":"2018-02-26","close":87.2602},{"date":"2018-02-27","close":87.1219},{"date":"2018-02-28","close":86.7503},{"date":"2018-03-01","close":85.9812},{"date":"2018-03-02","close":88.4442},{"date":"2018-03-05","close":89.2911},{"date":"2018-03-06","close":91.2183},{"date":"2018-03-07","close":91.6677},{"date":"2018-03-08","close":92.2813},{"date":"2018-03-09","close":93.6381},{"date":"2018-03-12","close":93.8282},{"date":"2018-03-13","close":93.6554},{"date":"2018-03-14","close":93.4863},{"date":"2018-03-15","close":92.888},{"date":"2018-03-16","close":93.0267},{"date":"2018-03-19","close":92.7146},{"date":"2018-03-20","close":94.4315},{"date":"2018-03-21","close":94.2841},{"date":"2018-03-22","close":92.2029},{"date":"2018-03-23","close":90.7808},{"date":"2018-03-26","close":93.6511},{"date":"2018-03-27","close":93.0788},{"date":"2018-03-28","close":92.9053},{"date":"2018-03-29","close":95.1166},{"date":"2018-04-02","close":93.2262},{"date":"2018-04-03","close":93.6424},{"date":"2018-04-04","close":94.1541},{"date":"2018-04-05","close":94.5269},{"date":"2018-04-06","close":92.3937},{"date":"2018-04-09","close":92.6886},{"date":"2018-04-10","close":93.7812},{"date":"2018-04-11","close":92.9834},{"date":"2018-04-12","close":92.9574},{"date":"2018-04-13","close":92.81},{"date":"2018-04-16","close":95.1339},{"date":"2018-04-17","close":97.2237},{"date":"2018-04-18","close":96.8595},{"date":"2018-04-19","close":96.2178},{"date":"2018-04-20","close":95.2553},{"date":"2018-04-23","close":95.2206},{"date":"2018-04-24","close":94.3361},{"date":"2018-04-25","close":93.0961},{"date":"2018-04-26","close":93.7638},{"date":"2018-04-27","close":93.1395},{"date":"2018-04-30","close":92.966},{"date":"2018-05-01","close":93.6598},{"date":"2018-05-02","close":93.1221},{"date":"2018-05-03","close":93.4863},{"date":"2018-05-04","close":94.1453},{"date":"2018-05-07","close":94.0413},{"date":"2018-05-08","close":97.2931},{"date":"2018-05-09","close":98.7498},{"date":"2018-05-10","close":101.6894},{"date":"2018-05-11","close":101.9062},{"date":"2018-05-14","close":100.6142},{"date":"2018-05-15","close":100.25},{"date":"2018-05-16","close":99.7991},{"date":"2018-05-17","close":98.6892},{"date":"2018-05-18","close":99.5129},{"date":"2018-05-21","close":100.1893},{"date":"2018-05-22","close":99.1227},{"date":"2018-05-23","close":100.6142},{"date":"2018-05-24","close":100.805},{"date":"2018-05-25","close":100.5102},{"date":"2018-05-29","close":99.01},{"date":"2018-05-30","close":100.7443},{"date":"2018-05-31","close":100.1113},{"date":"2018-06-01","close":100.831},{"date":"2018-06-04","close":102.2011},{"date":"2018-06-05","close":102.1404},{"date":"2018-06-06","close":103.7359},{"date":"2018-06-07","close":102.9902},{"date":"2018-06-08","close":103.5365},{"date":"2018-06-11","close":101.7328},{"date":"2018-06-12","close":100.7876},{"date":"2018-06-13","close":100.3627},{"date":"2018-06-14","close":99.9409},{"date":"2018-06-15","close":99.4972},{"date":"2018-06-18","close":101.3066},{"date":"2018-06-19","close":101.0456},{"date":"2018-06-20","close":101.698},{"date":"2018-06-21","close":101.5936},{"date":"2018-06-22","close":101.324},{"date":"2018-06-25","close":99.5668},{"date":"2018-06-26","close":100.0104},{"date":"2018-06-27","close":98.4795},{"date":"2018-06-28","close":99.6277},{"date":"2018-06-29","close":100.1235},{"date":"2018-07-02","close":100.8281},{"date":"2018-07-03","close":101.0891},{"date":"2018-07-05","close":100.8194},{"date":"2018-07-06","close":101.4196},{"date":"2018-07-09","close":102.0721},{"date":"2018-07-10","close":102.0373},{"date":"2018-07-11","close":102.2113},{"date":"2018-07-12","close":103.864},{"date":"2018-07-13","close":102.6201},{"date":"2018-07-16","close":102.4026},{"date":"2018-07-17","close":102.8724},{"date":"2018-07-18","close":102.7941},{"date":"2018-07-19","close":103.2464},{"date":"2018-07-20","close":103.0811},{"date":"2018-07-23","close":103.4291},{"date":"2018-07-24","close":102.7767},{"date":"2018-07-25","close":104.3511},{"date":"2018-07-26","close":103.8466},{"date":"2018-07-27","close":102.0547},{"date":"2018-07-30","close":98.3837},{"date":"2018-07-31","close":98.2794},{"date":"2018-08-01","close":97.914},{"date":"2018-08-02","close":99.6103},{"date":"2018-08-03","close":100.0278},{"date":"2018-08-06","close":101.0804},{"date":"2018-08-07","close":112.3628},{"date":"2018-08-08","close":112.6064},{"date":"2018-08-09","close":112.8499},{"date":"2018-08-10","close":112.5367},{"date":"2018-08-13","close":112.2323},{"date":"2018-08-14","close":113.1718},{"date":"2018-08-15","close":112.963},{"date":"2018-08-16","close":115.0942},{"date":"2018-08-17","close":115.8945},{"date":"2018-08-20","close":115.9728},{"date":"2018-08-21","close":115.5639},{"date":"2018-08-22","close":115.4509},{"date":"2018-08-23","close":115.8858},{"date":"2018-08-24","close":116.8514},{"date":"2018-08-27","close":116.4512},{"date":"2018-08-28","close":115.7901},{"date":"2018-08-29","close":117.7387},{"date":"2018-08-30","close":117.1297},{"date":"2018-08-31","close":117.556},{"date":"2018-09-04","close":118.8434},{"date":"2018-09-05","close":117.9909},{"date":"2018-09-06","close":119.1565},{"date":"2018-09-07","close":118.478},{"date":"2018-09-10","close":119.0261},{"date":"2018-09-11","close":118.9217},{"date":"2018-09-12","close":119.0173},{"date":"2018-09-13","close":119.0522},{"date":"2018-09-14","close":119.8003},{"date":"2018-09-17","close":117.6659},{"date":"2018-09-18","close":118.1547},{"date":"2018-09-19","close":115.8065},{"date":"2018-09-20","close":116.0946},{"date":"2018-09-21","close":115.7978},{"date":"2018-09-24","close":116.5049},{"date":"2018-09-25","close":117.1072},{"date":"2018-09-26","close":115.4835},{"date":"2018-09-27","close":114.5669},{"date":"2018-09-28","close":115.1867},{"date":"2018-10-01","close":113.5455},{"date":"2018-10-02","close":113.1178},{"date":"2018-10-03","close":113.24},{"date":"2018-10-04","close":111.3631},{"date":"2018-10-05","close":110.7783},{"date":"2018-10-08","close":109.2593},{"date":"2018-10-09","close":109.6347},{"date":"2018-10-10","close":103.751},{"date":"2018-10-11","close":101.0273},{"date":"2018-10-12","close":102.4415},{"date":"2018-10-15","close":101.0448},{"date":"2018-10-16","close":103.5764},{"date":"2018-10-17","close":103.716},{"date":"2018-10-18","close":103.524},{"date":"2018-10-19","close":102.1011},{"date":"2018-10-22","close":103.2534},{"date":"2018-10-23","close":102.0312},{"date":"2018-10-24","close":98.1902},{"date":"2018-10-25","close":101.8043},{"date":"2018-10-26","close":99.683},{"date":"2018-10-29","close":98.906},{"date":"2018-10-30","close":99.7353},{"date":"2018-10-31","close":102.0836},{"date":"2018-11-01","close":101.8828},{"date":"2018-11-02","close":101.5337},{"date":"2018-11-05","close":101.7693},{"date":"2018-11-06","close":91.8962},{"date":"2018-11-07","close":94.873},{"date":"2018-11-08","close":93.8603},{"date":"2018-11-09","close":93.5897},{"date":"2018-11-12","close":92.743},{"date":"2018-11-13","close":92.0271},{"date":"2018-11-14","close":92.097},{"date":"2018-11-15","close":92.4374},{"date":"2018-11-16","close":91.4161},{"date":"2018-11-19","close":88.3084},{"date":"2018-11-20","close":85.9077},{"date":"2018-11-21","close":87.4703},{"date":"2018-11-23","close":86.3791},{"date":"2018-11-26","close":86.3442},{"date":"2018-11-27","close":86.1521},{"date":"2018-11-28","close":89.4257},{"date":"2018-11-29","close":88.8408},{"date":"2018-11-30","close":92.42},{"date":"2018-12-03","close":91.355},{"date":"2018-12-04","close":89.9932},{"date":"2018-12-06","close":87.9242},{"date":"2018-12-07","close":86.1085},{"date":"2018-12-10","close":86.7545},{"date":"2018-12-11","close":86.2394},{"date":"2018-12-12","close":87.287},{"date":"2018-12-13","close":85.8878},{"date":"2018-12-14","close":84.765},{"date":"2018-12-17","close":83.1509},{"date":"2018-12-18","close":84.2211},{"date":"2018-12-19","close":84.3878},{"date":"2018-12-20","close":83.9141},{"date":"2018-12-21","close":82.3965},{"date":"2018-12-24","close":80.5193},{"date":"2018-12-26","close":83.7825},{"date":"2018-12-27","close":84.0895},{"date":"2018-12-28","close":83.4492},{"date":"2018-12-31","close":84.4317},{"date":"2019-01-02","close":83.4053},{"date":"2019-01-03","close":82.1509},{"date":"2019-01-04","close":84.9843},{"date":"2019-01-07","close":85.2211},{"date":"2019-01-08","close":86.2826},{"date":"2019-01-09","close":86.4229},{"date":"2019-01-10","close":86.9493},{"date":"2019-01-11","close":86.651},{"date":"2019-01-14","close":86.7563},{"date":"2019-01-15","close":87.7563},{"date":"2019-01-16","close":87.1686},{"date":"2019-01-17","close":87.8177},{"date":"2019-01-18","close":88.8704},{"date":"2019-01-22","close":87.4054},{"date":"2019-01-23","close":87.5545},{"date":"2019-01-24","close":88.4229},{"date":"2019-01-25","close":89.3353},{"date":"2019-01-28","close":88.2037},{"date":"2019-01-29","close":87.6335},{"date":"2019-01-30","close":88.4229},{"date":"2019-01-31","close":88.4493},{"date":"2019-02-01","close":90.3353},{"date":"2019-02-04","close":90.7213},{"date":"2019-02-05","close":91.5371},{"date":"2019-02-06","close":90.8265},{"date":"2019-02-07","close":84.993},{"date":"2019-02-08","close":85.5545},{"date":"2019-02-11","close":86.2387},{"date":"2019-02-12","close":87.1773},{"date":"2019-02-13","close":87.4931},{"date":"2019-02-14","close":87.2475},{"date":"2019-02-15","close":88.0282},{"date":"2019-02-19","close":87.5721},{"date":"2019-02-20","close":87.8616},{"date":"2019-02-21","close":87.3703},{"date":"2019-02-22","close":88.4581},{"date":"2019-02-25","close":87.3352},{"date":"2019-02-26","close":88.4756},{"date":"2019-02-27","close":89.5283},{"date":"2019-02-28","close":88.8177},{"date":"2019-03-01","close":89.0283},{"date":"2019-03-04","close":87.4142},{"date":"2019-03-05","close":87.2826},{"date":"2019-03-06","close":86.7124},{"date":"2019-03-07","close":86.5106},{"date":"2019-03-08","close":86.7914},{"date":"2019-03-11","close":87.2738},{"date":"2019-03-12","close":88.1072},{"date":"2019-03-13","close":90.7739},{"date":"2019-03-14","close":91.3159},{"date":"2019-03-15","close":91.2631},{"date":"2019-03-18","close":91.0692},{"date":"2019-03-19","close":90.7519},{"date":"2019-03-20","close":89.6854},{"date":"2019-03-21","close":90.5844},{"date":"2019-03-22","close":88.4604},{"date":"2019-03-25","close":88.4428},{"date":"2019-03-26","close":88.8041},{"date":"2019-03-27","close":89.0773},{"date":"2019-03-28","close":90.5139},{"date":"2019-03-29","close":91.3864},{"date":"2019-04-01","close":92.5322},{"date":"2019-04-02","close":92.6996},{"date":"2019-04-03","close":94.8325},{"date":"2019-04-04","close":94.6033},{"date":"2019-04-05","close":96.2162},{"date":"2019-04-08","close":96.2603},{"date":"2019-04-09","close":96.2691},{"date":"2019-04-10","close":96.507},{"date":"2019-04-11","close":97.2121},{"date":"2019-04-12","close":98.2609},{"date":"2019-04-15","close":99.107},{"date":"2019-04-16","close":99.8121},{"date":"2019-04-17","close":100.4731},{"date":"2019-04-18","close":99.4067},{"date":"2019-04-22","close":99.9354},{"date":"2019-04-23","close":101.4161},{"date":"2019-04-24","close":103.073},{"date":"2019-04-25","close":103.17},{"date":"2019-04-26","close":103.9367},{"date":"2019-04-29","close":103.7958},{"date":"2019-04-30","close":104.113},{"date":"2019-05-01","close":103.17},{"date":"2019-05-02","close":103.1171},{"date":"2019-05-03","close":103.7958},{"date":"2019-05-06","close":104.0249},{"date":"2019-05-07","close":101.5571},{"date":"2019-05-08","close":102.0419},{"date":"2019-05-09","close":103.1788},{"date":"2019-05-10","close":105.056},{"date":"2019-05-13","close":103.3815},{"date":"2019-05-14","close":104.6242},{"date":"2019-05-15","close":106.334},{"date":"2019-05-16","close":107.9028},{"date":"2019-05-17","close":107.2065},{"date":"2019-05-20","close":107.6649},{"date":"2019-05-21","close":109.1896},{"date":"2019-05-22","close":108.555},{"date":"2019-05-23","close":108.3523},{"date":"2019-05-24","close":109.1984},{"date":"2019-05-28","close":109.1279},{"date":"2019-05-29","close":109.1015},{"date":"2019-05-30","close":109.8329},{"date":"2019-05-31","close":110.0533},{"date":"2019-06-03","close":108.5109},{"date":"2019-06-04","close":111.3136},{"date":"2019-06-05","close":112.6444},{"date":"2019-06-06","close":113.0939},{"date":"2019-06-07","close":115.4735},{"date":"2019-06-10","close":116.4606},{"date":"2019-06-11","close":115.5},{"date":"2019-06-12","close":115.8613},{"date":"2019-06-13","close":116.0161},{"date":"2019-06-14","close":115.1315},{"date":"2019-06-17","close":114.7334},{"date":"2019-06-18","close":115.0342},{"date":"2019-06-19","close":115.4942},{"date":"2019-06-20","close":115.4854},{"date":"2019-06-21","close":113.8665},{"date":"2019-06-24","close":113.6188},{"date":"2019-06-25","close":113.2827},{"date":"2019-06-26","close":112.6369},{"date":"2019-06-27","close":113.8488},{"date":"2019-06-28","close":112.9465},{"date":"2019-07-01","close":114.4415},{"date":"2019-07-02","close":115.963},{"date":"2019-07-03","close":116.6354},{"date":"2019-07-05","close":117.1661},{"date":"2019-07-08","close":116.0781},{"date":"2019-07-09","close":115.9365},{"date":"2019-07-10","close":116.025},{"date":"2019-07-11","close":116.9361},{"date":"2019-07-12","close":117.0953},{"date":"2019-07-15","close":117.29},{"date":"2019-07-16","close":116.9892},{"date":"2019-07-17","close":117.8295},{"date":"2019-07-18","close":119.3068},{"date":"2019-07-19","close":117.7588},{"date":"2019-07-22","close":117.3342},{"date":"2019-07-23","close":118.6876},{"date":"2019-07-24","close":118.6788},{"date":"2019-07-25","close":119.0857},{"date":"2019-07-26","close":118.8911},{"date":"2019-07-29","close":118.2984},{"date":"2019-07-30","close":116.0957},{"date":"2019-07-31","close":112.4512},{"date":"2019-08-01","close":113.6454},{"date":"2019-08-02","close":112.9908},{"date":"2019-08-05","close":107.1081},{"date":"2019-08-06","close":108.8331},{"date":"2019-08-07","close":109.3373},{"date":"2019-08-08","close":111.6639},{"date":"2019-08-09","close":111.2393},{"date":"2019-08-12","close":110.1158},{"date":"2019-08-13","close":112.1239},{"date":"2019-08-14","close":111.0889},{"date":"2019-08-15","close":112.0531},{"date":"2019-08-16","close":113.4243},{"date":"2019-08-19","close":113.4508},{"date":"2019-08-20","close":113.3888},{"date":"2019-08-21","close":116.1223},{"date":"2019-08-22","close":115.1669},{"date":"2019-08-23","close":112.7519},{"date":"2019-08-26","close":113.5215},{"date":"2019-08-27","close":114.5123},{"date":"2019-08-28","close":113.7427},{"date":"2019-08-29","close":115.2907},{"date":"2019-08-30","close":114.5034},{"date":"2019-09-03","close":113.5392},{"date":"2019-09-04","close":114.8042},{"date":"2019-09-05","close":116.3346},{"date":"2019-09-06","close":115.2554},{"date":"2019-09-09","close":114.2646},{"date":"2019-09-10","close":110.5758},{"date":"2019-09-11","close":110.2662},{"date":"2019-09-12","close":110.435},{"date":"2019-09-13","close":110.1862},{"date":"2019-09-16","close":110.9325},{"date":"2019-09-17","close":112.9937},{"date":"2019-09-18","close":112.2474},{"date":"2019-09-19","close":112.7183},{"date":"2019-09-20","close":112.5762},{"date":"2019-09-23","close":111.439},{"date":"2019-09-24","close":111.4656},{"date":"2019-09-25","close":112.4962},{"date":"2019-09-26","close":112.5229},{"date":"2019-09-27","close":110.0618},{"date":"2019-09-30","close":110.5505},{"date":"2019-10-01","close":110.9681},{"date":"2019-10-02","close":108.0628},{"date":"2019-10-03","close":108.0984},{"date":"2019-10-04","close":109.28},{"date":"2019-10-07","close":108.205},{"date":"2019-10-08","close":106.2326},{"date":"2019-10-09","close":107.3609},{"date":"2019-10-10","close":108.8713},{"date":"2019-10-11","close":110.4705},{"date":"2019-10-14","close":109.8131},{"date":"2019-10-15","close":111.2701},{"date":"2019-10-16","close":111.2613},{"date":"2019-10-17","close":111.3945},{"date":"2019-10-18","close":109.2622},{"date":"2019-10-21","close":109.8575},{"date":"2019-10-22","close":108.0984},{"date":"2019-10-23","close":109.3689},{"date":"2019-10-24","close":110.8615},{"date":"2019-10-25","close":109.7687},{"date":"2019-10-28","close":110.8348},{"date":"2019-10-29","close":110.7015},{"date":"2019-10-30","close":110.9325},{"date":"2019-10-31","close":111.2524},{"date":"2019-11-01","close":111.7765},{"date":"2019-11-04","close":109.6976},{"date":"2019-11-05","close":109.6354},{"date":"2019-11-06","close":103.8071},{"date":"2019-11-07","close":107.0411},{"date":"2019-11-08","close":106.2415},{"date":"2019-11-11","close":105.3886},{"date":"2019-11-12","close":105.0421},{"date":"2019-11-13","close":105.6107},{"date":"2019-11-14","close":106.0549},{"date":"2019-11-15","close":106.437},{"date":"2019-11-18","close":107.1388},{"date":"2019-11-19","close":108.436},{"date":"2019-11-20","close":108.7825},{"date":"2019-11-21","close":107.814},{"date":"2019-11-22","close":107.6808},{"date":"2019-11-25","close":107.9207},{"date":"2019-11-26","close":109.6265},{"date":"2019-11-27","close":109.3689},{"date":"2019-11-29","close":109.9108},{"date":"2019-12-02","close":108.5781},{"date":"2019-12-03","close":107.9118},{"date":"2019-12-04","close":108.1783},{"date":"2019-12-05","close":108.2671},{"date":"2019-12-06","close":109.2889},{"date":"2019-12-09","close":107.6719},{"date":"2019-12-10","close":107.8585},{"date":"2019-12-11","close":106.0993},{"date":"2019-12-12","close":106.6973},{"date":"2019-12-13","close":106.849},{"date":"2019-12-16","close":107.8843},{"date":"2019-12-17","close":109.3034},{"date":"2019-12-18","close":110.4101},{"date":"2019-12-19","close":109.3659},{"date":"2019-12-20","close":110.3208},{"date":"2019-12-23","close":109.6515},{"date":"2019-12-24","close":109.8299},{"date":"2019-12-26","close":109.4372},{"date":"2019-12-27","close":109.9638},{"date":"2019-12-30","close":109.589},{"date":"2019-12-31","close":110.2584},{"date":"2020-01-02","close":110.4725},{"date":"2020-01-03","close":110.5618},{"date":"2020-01-06","close":111.5614},{"date":"2020-01-07","close":111.1687},{"date":"2020-01-08","close":111.8827},{"date":"2020-01-09","close":114.3281},{"date":"2020-01-10","close":113.8729},{"date":"2020-01-13","close":114.6762},{"date":"2020-01-14","close":114.3281},{"date":"2020-01-15","close":114.4887},{"date":"2020-01-16","close":115.4437},{"date":"2020-01-17","close":116.9163},{"date":"2020-01-21","close":118.3176},{"date":"2020-01-22","close":118.2819},{"date":"2020-01-23","close":117.1484},{"date":"2020-01-24","close":116.9431},{"date":"2020-01-27","close":115.4973},{"date":"2020-01-28","close":115.8186},{"date":"2020-01-29","close":115.6133},{"date":"2020-01-30","close":115.5419},{"date":"2020-01-31","close":106.3403},{"date":"2020-02-03","close":103.9127},{"date":"2020-02-04","close":104.7249},{"date":"2020-02-05","close":107.7237},{"date":"2020-02-06","close":106.858},{"date":"2020-02-07","close":105.1801},{"date":"2020-02-10","close":105.5281},{"date":"2020-02-11","close":106.9293},{"date":"2020-02-12","close":110.1601},{"date":"2020-02-13","close":109.2141},{"date":"2020-02-14","close":109.1338},{"date":"2020-02-18","close":109.3391},{"date":"2020-02-19","close":109.6693},{"date":"2020-02-20","close":108.3306},{"date":"2020-02-21","close":106.7508},{"date":"2020-02-24","close":103.9217},{"date":"2020-02-25","close":100.3606},{"date":"2020-02-26","close":100.4409},{"date":"2020-02-27","close":96.1124},{"date":"2020-02-28","close":93.1403},{"date":"2020-03-02","close":94.8272},{"date":"2020-03-03","close":91.4982},{"date":"2020-03-04","close":94.7379},{"date":"2020-03-05","close":90.4897},{"date":"2020-03-06","close":89.5704},{"date":"2020-03-09","close":81.6808},{"date":"2020-03-10","close":88.7939},{"date":"2020-03-11","close":87.1696},{"date":"2020-03-12","close":85.8952},{"date":"2020-03-13","close":93.0479},{"date":"2020-03-16","close":89.4132},{"date":"2020-03-17","close":94.071},{"date":"2020-03-18","close":90.553},{"date":"2020-03-19","close":83.858},{"date":"2020-03-20","close":81.4618},{"date":"2020-03-23","close":75.6194},{"date":"2020-03-24","close":85.1055},{"date":"2020-03-25","close":84.3067},{"date":"2020-03-26","close":86.9901},{"date":"2020-03-27","close":82.1798},{"date":"2020-03-30","close":86.9991},{"date":"2020-03-31","close":85.1055},{"date":"2020-04-01","close":81.9554},{"date":"2020-04-02","close":82.6554},{"date":"2020-04-03","close":82.9157},{"date":"2020-04-06","close":88.4979},{"date":"2020-04-07","close":90.4274},{"date":"2020-04-08","close":91.6299},{"date":"2020-04-09","close":95.0492},{"date":"2020-04-13","close":92.0697},{"date":"2020-04-14","close":95.9826},{"date":"2020-04-15","close":95.6415},{"date":"2020-04-16","close":96.0723},{"date":"2020-04-17","close":98.666},{"date":"2020-04-20","close":98.5313},{"date":"2020-04-21","close":96.3505},{"date":"2020-04-22","close":98.1903},{"date":"2020-04-23","close":98.9442},{"date":"2020-04-24","close":100.0122},{"date":"2020-04-27","close":102.6148},{"date":"2020-04-28","close":100.9365},{"date":"2020-04-29","close":103.6738},{"date":"2020-04-30","close":104.1045},{"date":"2020-05-01","close":101.466},{"date":"2020-05-04","close":102.175},{"date":"2020-05-05","close":103.5212},{"date":"2020-05-06","close":104.1045},{"date":"2020-05-07","close":104.7238},{"date":"2020-05-08","close":104.8315},{"date":"2020-05-11","close":107.0302},{"date":"2020-05-12","close":105.7648},{"date":"2020-05-13","close":102.4083},{"date":"2020-05-14","close":103.0904},{"date":"2020-05-15","close":103.7007},{"date":"2020-05-18","close":107.1918},{"date":"2020-05-19","close":107.3084},{"date":"2020-05-20","close":108.5559},{"date":"2020-05-21","close":105.711},{"date":"2020-05-22","close":104.8315},{"date":"2020-05-26","close":105.1097},{"date":"2020-05-27","close":104.7328},{"date":"2020-05-28","close":107.0302},{"date":"2020-05-29","close":108.6815},{"date":"2020-06-01","close":109.6957},{"date":"2020-06-02","close":110.638},{"date":"2020-06-03","close":111.5534},{"date":"2020-06-04","close":111.2842},{"date":"2020-06-05","close":113.6804},{"date":"2020-06-08","close":114.4163},{"date":"2020-06-09","close":110.8444},{"date":"2020-06-10","close":109.2918},{"date":"2020-06-11","close":107.2095},{"date":"2020-06-12","close":109.6434},{"date":"2020-06-15","close":110.3375},{"date":"2020-06-16","close":112.7804},{"date":"2020-06-17","close":113.6819},{"date":"2020-06-18","close":113.5286},{"date":"2020-06-19","close":111.1758},{"date":"2020-06-22","close":112.4198},{"date":"2020-06-23","close":112.3657},{"date":"2020-06-24","close":110.6079},{"date":"2020-06-25","close":112.492},{"date":"2020-06-26","close":112.3567},{"date":"2020-06-29","close":113.3754},{"date":"2020-06-30","close":113.754},{"date":"2020-07-01","close":114.7275},{"date":"2020-07-02","close":115.5839},{"date":"2020-07-06","close":116.0076},{"date":"2020-07-07","close":114.5833},{"date":"2020-07-08","close":115.9175},{"date":"2020-07-09","close":114.998},{"date":"2020-07-10","close":113.6368},{"date":"2020-07-13","close":112.7894},{"date":"2020-07-14","close":114.2858},{"date":"2020-07-15","close":116.0617},{"date":"2020-07-16","close":114.8988},{"date":"2020-07-17","close":116.3772},{"date":"2020-07-20","close":116.5755},{"date":"2020-07-21","close":117.1434},{"date":"2020-07-22","close":118.3514},{"date":"2020-07-23","close":116.9271},{"date":"2020-07-24","close":118.3423},{"date":"2020-07-27","close":120.623},{"date":"2020-07-28","close":119.4872},{"date":"2020-07-29","close":120.8033},{"date":"2020-07-30","close":120.6951},{"date":"2020-07-31","close":121.1008},{"date":"2020-08-03","close":123.5347},{"date":"2020-08-04","close":123.7511},{"date":"2020-08-05","close":121.7048},{"date":"2020-08-06","close":122.0203},{"date":"2020-08-07","close":121.9211},{"date":"2020-08-10","close":123.1381},{"date":"2020-08-11","close":128.1051},{"date":"2020-08-12","close":125.4097},{"date":"2020-08-13","close":125.1573},{"date":"2020-08-14","close":125.1934},{"date":"2020-08-17","close":124.5263},{"date":"2020-08-18","close":125.5179},{"date":"2020-08-19","close":123.7691},{"date":"2020-08-20","close":123.7691},{"date":"2020-08-21","close":123.3815},{"date":"2020-08-24","close":124.7336},{"date":"2020-08-25","close":124.6435},{"date":"2020-08-26","close":125.3196},{"date":"2020-08-27","close":125.1302},{"date":"2020-08-28","close":124.8238},{"date":"2020-08-31","close":123.8592},{"date":"2020-09-01","close":125.6171},{"date":"2020-09-02","close":129.0245},{"date":"2020-09-03","close":124.6796},{"date":"2020-09-04","close":122.0654},{"date":"2020-09-08","close":119.2979},{"date":"2020-09-09","close":122.9398},{"date":"2020-09-10","close":120.6862},{"date":"2020-09-11","close":121.1819},{"date":"2020-09-14","close":123.151},{"date":"2020-09-15","close":122.7889},{"date":"2020-09-16","close":122.2729},{"date":"2020-09-17","close":120.8424},{"date":"2020-09-18","close":119.059},{"date":"2020-09-21","close":118.5158},{"date":"2020-09-22","close":119.5388},{"date":"2020-09-23","close":116.678},{"date":"2020-09-24","close":115.7455},{"date":"2020-09-25","close":118.054},{"date":"2020-09-28","close":119.5026},{"date":"2020-09-29","close":119.2491},{"date":"2020-09-30","close":119.5026},{"date":"2020-10-01","close":121.2589},{"date":"2020-10-02","close":120.7791},{"date":"2020-10-05","close":123.4045},{"date":"2020-10-06","close":122.8975},{"date":"2020-10-07","close":124.4909},{"date":"2020-10-08","close":125.8851},{"date":"2020-10-09","close":127.5056},{"date":"2020-10-12","close":129.1443},{"date":"2020-10-13","close":128.6282},{"date":"2020-10-14","close":128.2842},{"date":"2020-10-15","close":129.7056},{"date":"2020-10-16","close":129.7689},{"date":"2020-10-19","close":128.3656},{"date":"2020-10-20","close":129.9047},{"date":"2020-10-21","close":130.8282},{"date":"2020-10-22","close":131.0726},{"date":"2020-10-23","close":131.9326},{"date":"2020-10-26","close":128.7187},{"date":"2020-10-27","close":126.7361},{"date":"2020-10-28","close":122.6531},{"date":"2020-10-29","close":125.0432},{"date":"2020-10-30","close":124.5724},{"date":"2020-11-02","close":127.4423},{"date":"2020-11-03","close":130.0586},{"date":"2020-11-04","close":131.1269},{"date":"2020-11-05","close":130.9821},{"date":"2020-11-06","close":132.7112},{"date":"2020-11-09","close":132.9738},{"date":"2020-11-10","close":132.4034},{"date":"2020-11-11","close":134.7391},{"date":"2020-11-12","close":131.7697},{"date":"2020-11-13","close":132.8017},{"date":"2020-11-16","close":134.4495},{"date":"2020-11-17","close":133.3359},{"date":"2020-11-18","close":131.9689},{"date":"2020-11-19","close":132.7203},{"date":"2020-11-20","close":131.1994},{"date":"2020-11-23","close":133.6075},{"date":"2020-11-24","close":133.0281},{"date":"2020-11-25","close":132.4215},{"date":"2020-11-27","close":133.4445},{"date":"2020-11-30","close":132.9738},{"date":"2020-12-01","close":134.3952},{"date":"2020-12-02","close":133.2906},{"date":"2020-12-03","close":133.9968},{"date":"2020-12-04","close":135.0922},{"date":"2020-12-07","close":132.3129},{"date":"2020-12-08","close":133.2906},{"date":"2020-12-09","close":134.2683},{"date":"2020-12-10","close":132.3762},{"date":"2020-12-11","close":133.6528},{"date":"2020-12-14","close":132.7848},{"date":"2020-12-15","close":133.9754},{"date":"2020-12-16","close":133.4301},{"date":"2020-12-17","close":137.0837},{"date":"2020-12-18","close":139.8558},{"date":"2020-12-21","close":135.7477},{"date":"2020-12-22","close":134.9479},{"date":"2020-12-23","close":133.9754},{"date":"2020-12-24","close":136.3384},{"date":"2020-12-28","close":138.2016},{"date":"2020-12-29","close":137.5746},{"date":"2020-12-30","close":138.2471},{"date":"2020-12-31","close":139.2377},{"date":"2021-01-04","close":137.7018},{"date":"2021-01-05","close":137.8927},{"date":"2021-01-06","close":141.5826},{"date":"2021-01-07","close":141.4371},{"date":"2021-01-08","close":141.9734},{"date":"2021-01-11","close":140.8827},{"date":"2021-01-12","close":140.6556},{"date":"2021-01-13","close":140.1648},{"date":"2021-01-14","close":139.574},{"date":"2021-01-15","close":137.7563},{"date":"2021-01-19","close":137.7472},{"date":"2021-01-20","close":138.5924},{"date":"2021-01-21","close":137.3291},{"date":"2021-01-22","close":135.366},{"date":"2021-01-25","close":136.9383},{"date":"2021-01-26","close":137.9562},{"date":"2021-01-27","close":130.5399},{"date":"2021-01-28","close":131.6306},{"date":"2021-01-29","close":128.4313},{"date":"2021-02-01","close":132.7576},{"date":"2021-02-02","close":133.1483},{"date":"2021-02-03","close":131.3761},{"date":"2021-02-04","close":130.1218},{"date":"2021-02-05","close":130.9943},{"date":"2021-02-08","close":130.0491},{"date":"2021-02-09","close":128.7585},{"date":"2021-02-10","close":131.2216},{"date":"2021-02-11","close":132.1032},{"date":"2021-02-12","close":134.5753},{"date":"2021-02-16","close":132.9121},{"date":"2021-02-17","close":133.9936},{"date":"2021-02-18","close":135.675},{"date":"2021-02-19","close":135.9113},{"date":"2021-02-22","close":134.0572},{"date":"2021-02-23","close":130.5672},{"date":"2021-02-24","close":131.8578},{"date":"2021-02-25","close":130.2036},{"date":"2021-02-26","close":129.5038},{"date":"2021-03-01","close":133.1302},{"date":"2021-03-02","close":130.7308},{"date":"2021-03-03","close":128.9585},{"date":"2021-03-04","close":126.4864},{"date":"2021-03-05","close":129.4947},{"date":"2021-03-08","close":128.8949},{"date":"2021-03-09","close":129.0403},{"date":"2021-03-10","close":129.4038},{"date":"2021-03-11","close":131.3215},{"date":"2021-03-12","close":131.4538},{"date":"2021-03-15","close":133.58},{"date":"2021-03-16","close":134.7114},{"date":"2021-03-17","close":133.9084},{"date":"2021-03-18","close":132.7313},{"date":"2021-03-19","close":133.3883},{"date":"2021-03-22","close":134.6749},{"date":"2021-03-23","close":134.3829},{"date":"2021-03-24","close":135.8429},{"date":"2021-03-25","close":135.2681},{"date":"2021-03-26","close":140.0131},{"date":"2021-03-29","close":143.5444},{"date":"2021-03-30","close":139.5933},{"date":"2021-03-31","close":139.7028},{"date":"2021-04-01","close":141.3635},{"date":"2021-04-05","close":144.7215},{"date":"2021-04-06","close":142.4677},{"date":"2021-04-07","close":141.1446},{"date":"2021-04-08","close":140.8616},{"date":"2021-04-09","close":142.349},{"date":"2021-04-12","close":142.2852},{"date":"2021-04-13","close":142.1391},{"date":"2021-04-14","close":142.2395},{"date":"2021-04-15","close":141.9566},{"date":"2021-04-16","close":143.2615},{"date":"2021-04-19","close":142.2943},{"date":"2021-04-20","close":144.9496},{"date":"2021-04-21","close":146.6833},{"date":"2021-04-22","close":147.167},{"date":"2021-04-23","close":148.3989},{"date":"2021-04-26","close":146.9297},{"date":"2021-04-27","close":147.1214},{"date":"2021-04-28","close":146.9206},{"date":"2021-04-29","close":147.3312},{"date":"2021-04-30","close":144.7489},{"date":"2021-05-03","close":145.9807},{"date":"2021-05-04","close":148.6087},{"date":"2021-05-05","close":150.598},{"date":"2021-05-06","close":150.4702},{"date":"2021-05-07","close":149.8315},{"date":"2021-05-10","close":151.1363},{"date":"2021-05-11","close":149.4573},{"date":"2021-05-12","close":145.1048},{"date":"2021-05-13","close":146.8841},{"date":"2021-05-14","close":148.9007},{"date":"2021-05-17","close":148.043},{"date":"2021-05-18","close":146.4917},{"date":"2021-05-19","close":145.4697},{"date":"2021-05-20","close":146.1997},{"date":"2021-05-21","close":145.3329},{"date":"2021-05-24","close":145.4971},{"date":"2021-05-25","close":145.2416},{"date":"2021-05-26","close":144.8675},{"date":"2021-05-27","close":145.6705},{"date":"2021-05-28","close":145.5245},{"date":"2021-06-01","close":144.3199},{"date":"2021-06-02","close":144.6394},{"date":"2021-06-03","close":144.7215},{"date":"2021-06-04","close":146.7928},{"date":"2021-06-07","close":144.4295},{"date":"2021-06-08","close":144.3839},{"date":"2021-06-09","close":145.1504},{"date":"2021-06-10","close":147.2491},{"date":"2021-06-11","close":148.5175},{"date":"2021-06-14","close":147.3957},{"date":"2021-06-15","close":148.0092},{"date":"2021-06-16","close":146.718},{"date":"2021-06-17","close":146.2602},{"date":"2021-06-18","close":144.9874},{"date":"2021-06-21","close":147.3316},{"date":"2021-06-22","close":147.4964},{"date":"2021-06-23","close":146.2419},{"date":"2021-06-24","close":146.8096},{"date":"2021-06-25","close":147.1484},{"date":"2021-06-28","close":147.2583},{"date":"2021-06-29","close":148.3939},{"date":"2021-06-30","close":147.9176},{"date":"2021-07-01","close":149.1997},{"date":"2021-07-02","close":150.5549},{"date":"2021-07-06","close":150.7839},{"date":"2021-07-07","close":154.0073},{"date":"2021-07-08","close":152.423},{"date":"2021-07-09","close":154.4834},{"date":"2021-07-12","close":154.2637},{"date":"2021-07-13","close":154.0805},{"date":"2021-07-14","close":155.7197},{"date":"2021-07-15","close":156.2783},{"date":"2021-07-16","close":155.5548},{"date":"2021-07-19","close":152.5787},{"date":"2021-07-20","close":154.8955},{"date":"2021-07-21","close":155.3992},{"date":"2021-07-22","close":156.1684},{"date":"2021-07-23","close":157.9541},{"date":"2021-07-26","close":157.8441},{"date":"2021-07-27","close":157.4046},{"date":"2021-07-28","close":156.4431},{"date":"2021-07-29","close":157.9357},{"date":"2021-07-30","close":158.8698},{"date":"2021-08-02","close":158.7782},{"date":"2021-08-03","close":160.2434},{"date":"2021-08-04","close":159.3734},{"date":"2021-08-05","close":159.2727},{"date":"2021-08-06","close":158.7599},{"date":"2021-08-09","close":158.357},{"date":"2021-08-10","close":157.0749},{"date":"2021-08-11","close":157.6152},{"date":"2021-08-12","close":158.3295},{"date":"2021-08-13","close":159.6665},{"date":"2021-08-16","close":162.0749},{"date":"2021-08-17","close":161.9008},{"date":"2021-08-18","close":159.0346},{"date":"2021-08-19","close":159.0896},{"date":"2021-08-20","close":159.8313},{"date":"2021-08-23","close":157.9632},{"date":"2021-08-24","close":156.8368},{"date":"2021-08-25","close":156.5713},{"date":"2021-08-26","close":155.4999},{"date":"2021-08-27","close":157.1208},{"date":"2021-08-30","close":157.8075},{"date":"2021-08-31","close":157.7068},{"date":"2021-09-01","close":156.9834},{"date":"2021-09-02","close":156.6079},{"date":"2021-09-03","close":156.3607},{"date":"2021-09-07","close":154.5567},{"date":"2021-09-08","close":157.3314},{"date":"2021-09-09","close":156.3423},{"date":"2021-09-10","close":155.6373},{"date":"2021-09-13","close":155.9578},{"date":"2021-09-14","close":155.9577},{"date":"2021-09-15","close":155.9394},{"date":"2021-09-16","close":155.0294},{"date":"2021-09-17","close":153.0991},{"date":"2021-09-20","close":151.1504},{"date":"2021-09-21","close":149.3764},{"date":"2021-09-22","close":150.8379},{"date":"2021-09-23","close":154.4871},{"date":"2021-09-24","close":155.3512},{"date":"2021-09-27","close":154.6434},{"date":"2021-09-28","close":153.3565},{"date":"2021-09-29","close":154.7904},{"date":"2021-09-30","close":153.1726},{"date":"2021-10-01","close":152.6027},{"date":"2021-10-04","close":149.4132},{"date":"2021-10-05","close":151.1504},{"date":"2021-10-06","close":153.4851},{"date":"2021-10-07","close":155.25},{"date":"2021-10-08","close":155.2867},{"date":"2021-10-11","close":154.7261},{"date":"2021-10-12","close":156.9137},{"date":"2021-10-13","close":158.7153},{"date":"2021-10-14","close":163.6606},{"date":"2021-10-15","close":165.3978},{"date":"2021-10-18","close":163.6329},{"date":"2021-10-19","close":166.3078},{"date":"2021-10-20","close":166.6479},{"date":"2021-10-21","close":167.5854},{"date":"2021-10-22","close":169.194},{"date":"2021-10-25","close":168.6057},{"date":"2021-10-26","close":169.341},{"date":"2021-10-27","close":166.6479},{"date":"2021-10-28","close":165.1036},{"date":"2021-10-29","close":163.9914},{"date":"2021-11-01","close":162.916},{"date":"2021-11-02","close":164.4142},{"date":"2021-11-03","close":156.1416},{"date":"2021-11-04","close":157.5204},{"date":"2021-11-05","close":159.7632},{"date":"2021-11-08","close":160.9214},{"date":"2021-11-09","close":163.9454},{"date":"2021-11-10","close":164.3775},{"date":"2021-11-11","close":161.5831},{"date":"2021-11-12","close":162.3369},{"date":"2021-11-15","close":162.7689},{"date":"2021-11-16","close":162.8056},{"date":"2021-11-17","close":160.5353},{"date":"2021-11-18","close":159.0186},{"date":"2021-11-19","close":160.0573},{"date":"2021-11-22","close":160.0022},{"date":"2021-11-23","close":159.0738},{"date":"2021-11-24","close":159.1382},{"date":"2021-11-26","close":157.7042},{"date":"2021-11-29","close":161.3258},{"date":"2021-11-30","close":154.9467},{"date":"2021-12-01","close":154.6525},{"date":"2021-12-02","close":159.4782},{"date":"2021-12-03","close":156.877},{"date":"2021-12-06","close":157.8329},{"date":"2021-12-07","close":160.14},{"date":"2021-12-08","close":159.9102},{"date":"2021-12-09","close":161.2706},{"date":"2021-12-10","close":163.9454},{"date":"2021-12-13","close":164.883},{"date":"2021-12-14","close":163.7207},{"date":"2021-12-15","close":164.2188},{"date":"2021-12-16","close":166.1007},{"date":"2021-12-17","close":162.1617},{"date":"2021-12-20","close":158.5364},{"date":"2021-12-21","close":161.4976},{"date":"2021-12-22","close":165.3719},{"date":"2021-12-23","close":166.3129},{"date":"2021-12-27","close":170.1781},{"date":"2021-12-28","close":169.6984},{"date":"2021-12-29","close":169.0065},{"date":"2021-12-30","close":168.6928},{"date":"2021-12-31","close":168.6467},{"date":"2022-01-03","close":166.9217},{"date":"2022-01-04","close":166.5712},{"date":"2022-01-05","close":163.7023},{"date":"2022-01-06","close":160.7596},{"date":"2022-01-07","close":158.2043},{"date":"2022-01-10","close":155.2063},{"date":"2022-01-11","close":154.9203},{"date":"2022-01-12","close":157.2265},{"date":"2022-01-13","close":150.8061},{"date":"2022-01-14","close":147.6512},{"date":"2022-01-18","close":147.5221},{"date":"2022-01-19","close":148.0386},{"date":"2022-01-20","close":147.4021},{"date":"2022-01-21","close":144.4595},{"date":"2022-01-24","close":145.6771},{"date":"2022-01-25","close":140.2253},{"date":"2022-01-26","close":137.421},{"date":"2022-01-27","close":138.5095},{"date":"2022-01-28","close":142.1994},{"date":"2022-01-31","close":146.8763},{"date":"2022-02-01","close":141.4429},{"date":"2022-02-02","close":142.3378},{"date":"2022-02-03","close":136.8859},{"date":"2022-02-04","close":138.2604},{"date":"2022-02-07","close":136.4062},{"date":"2022-02-08","close":137.2641},{"date":"2022-02-09","close":139.1645},{"date":"2022-02-10","close":135.0963},{"date":"2022-02-11","close":133.4082},{"date":"2022-02-14","close":133.6111},{"date":"2022-02-15","close":136.1849},{"date":"2022-02-16","close":134.6535},{"date":"2022-02-17","close":131.3419},{"date":"2022-02-18","close":131.3419},{"date":"2022-02-22","close":131.8031},{"date":"2022-02-23","close":129.9674},{"date":"2022-02-24","close":134.0263},{"date":"2022-02-25","close":136.7568},{"date":"2022-02-28","close":134.8749},{"date":"2022-03-01","close":134.958},{"date":"2022-03-02","close":136.6922},{"date":"2022-03-03","close":134.958},{"date":"2022-03-04","close":136.0096},{"date":"2022-03-07","close":135.862},{"date":"2022-03-08","close":133.8326},{"date":"2022-03-09","close":135.6683},{"date":"2022-03-10","close":134.3676},{"date":"2022-03-11","close":133.3898},{"date":"2022-03-14","close":132.7875},{"date":"2022-03-15","close":135.5394},{"date":"2022-03-16","close":139.8016},{"date":"2022-03-17","close":141.1081},{"date":"2022-03-18","close":142.3127},{"date":"2022-03-21","close":140.8024},{"date":"2022-03-22","close":141.5066},{"date":"2022-03-23","close":139.5052},{"date":"2022-03-24","close":140.7653},{"date":"2022-03-25","close":141.5529},{"date":"2022-03-28","close":143.0817},{"date":"2022-03-29","close":145.9171},{"date":"2022-03-30","close":144.3975},{"date":"2022-03-31","close":144.277},{"date":"2022-04-01","close":144.833},{"date":"2022-04-04","close":145.1109},{"date":"2022-04-05","close":147.798},{"date":"2022-04-06","close":147.8814},{"date":"2022-04-07","close":147.1957},{"date":"2022-04-08","close":149.0304},{"date":"2022-04-11","close":143.4616},{"date":"2022-04-12","close":142.7574},{"date":"2022-04-13","close":144.0639},{"date":"2022-04-14","close":142.2478},{"date":"2022-04-18","close":140.4873},{"date":"2022-04-19","close":143.2856},{"date":"2022-04-20","close":144.0454},{"date":"2022-04-21","close":143.1281},{"date":"2022-04-22","close":137.4111},{"date":"2022-04-25","close":139.9499},{"date":"2022-04-26","close":135.6877},{"date":"2022-04-27","close":136.0397},{"date":"2022-04-28","close":139.1901},{"date":"2022-04-29","close":133.5473},{"date":"2022-05-02","close":132.7411},{"date":"2022-05-03","close":135.6877},{"date":"2022-05-04","close":138.384},{"date":"2022-05-05","close":132.5651},{"date":"2022-05-06","close":131.4254},{"date":"2022-05-09","close":127.5987},{"date":"2022-05-10","close":126.7277},{"date":"2022-05-11","close":125.0228},{"date":"2022-05-12","close":126.3941},{"date":"2022-05-13","close":129.109},{"date":"2022-05-16","close":128.7569},{"date":"2022-05-17","close":130.1653},{"date":"2022-05-18","close":126.5702},{"date":"2022-05-19","close":127.8859},{"date":"2022-05-20","close":128.7754},{"date":"2022-05-23","close":130.0819},{"date":"2022-05-24","close":129.4333},{"date":"2022-05-25","close":130.2023},{"date":"2022-05-26","close":133.8345},{"date":"2022-05-27","close":136.0212},{"date":"2022-05-31","close":135.4838},{"date":"2022-06-01","close":134.1032},{"date":"2022-06-02","close":136.7903},{"date":"2022-06-03","close":135.5487},{"date":"2022-06-06","close":134.687},{"date":"2022-06-07","close":136.8829},{"date":"2022-06-08","close":134.8074},{"date":"2022-06-09","close":132.0277},{"date":"2022-06-10","close":129.8039},{"date":"2022-06-13","close":125.2266},{"date":"2022-06-14","close":125.1428},{"date":"2022-06-15","close":128.4292},{"date":"2022-06-16","close":124.9008},{"date":"2022-06-17","close":124.2026},{"date":"2022-06-21","close":125.4221},{"date":"2022-06-22","close":126.2786},{"date":"2022-06-23","close":129.1368},{"date":"2022-06-24","close":135.5419},{"date":"2022-06-27","close":136.7522},{"date":"2022-06-28","close":131.4177},{"date":"2022-06-29","close":133.9592},{"date":"2022-06-30","close":132.7117},{"date":"2022-07-01","close":136.3146},{"date":"2022-07-05","close":136.0633},{"date":"2022-07-06","close":138.4932},{"date":"2022-07-07","close":139.0704},{"date":"2022-07-08","close":138.9959},{"date":"2022-07-11","close":137.497},{"date":"2022-07-12","close":136.0074},{"date":"2022-07-13","close":135.8492},{"date":"2022-07-14","close":136.6591},{"date":"2022-07-15","close":139.0145},{"date":"2022-07-18","close":136.9198},{"date":"2022-07-19","close":141.8261},{"date":"2022-07-20","close":141.9843},{"date":"2022-07-21","close":145.1404},{"date":"2022-07-22","close":145.4104},{"date":"2022-07-25","close":144.2559},{"date":"2022-07-26","close":144.2466},{"date":"2022-07-27","close":147.2816},{"date":"2022-07-28","close":149.7394},{"date":"2022-07-29","close":149.4695},{"date":"2022-08-01","close":150.2049},{"date":"2022-08-02","close":152.011},{"date":"2022-08-03","close":153.7985},{"date":"2022-08-04","close":155.586},{"date":"2022-08-05","close":156.2656},{"date":"2022-08-08","close":156.0049},{"date":"2022-08-09","close":157.3363},{"date":"2022-08-10","close":158.7514},{"date":"2022-08-11","close":158.0159},{"date":"2022-08-12","close":170.5749},{"date":"2022-08-15","close":165.8454},{"date":"2022-08-16","close":165.082},{"date":"2022-08-17","close":165.3706},{"date":"2022-08-18","close":164.9238},{"date":"2022-08-19","close":163.8811},{"date":"2022-08-22","close":162.5963},{"date":"2022-08-23","close":161.6747},{"date":"2022-08-24","close":162.4474},{"date":"2022-08-25","close":164.3},{"date":"2022-08-26","close":161.9819},{"date":"2022-08-29","close":161.8422},{"date":"2022-08-30","close":160.6785},{"date":"2022-08-31","close":159.3565},{"date":"2022-09-01","close":159.8592},{"date":"2022-09-02","close":154.9902},{"date":"2022-09-06","close":156.2843},{"date":"2022-09-07","close":157.8576},{"date":"2022-09-08","close":159.1424},{"date":"2022-09-09","close":160.5109},{"date":"2022-09-12","close":161.0974},{"date":"2022-09-13","close":156.8708},{"date":"2022-09-14","close":155.9218},{"date":"2022-09-15","close":152.9764},{"date":"2022-09-16","close":152.9952},{"date":"2022-09-19","close":154.3416},{"date":"2022-09-20","close":151.574},{"date":"2022-09-21","close":149.5637},{"date":"2022-09-22","close":146.955},{"date":"2022-09-23","close":144.4025},{"date":"2022-09-26","close":143.2524},{"date":"2022-09-27","close":139.6433},{"date":"2022-09-28","close":139.2132},{"date":"2022-09-29","close":137.3525},{"date":"2022-09-30","close":134.9402},{"date":"2022-10-03","close":139.2319},{"date":"2022-10-04","close":142.5511},{"date":"2022-10-05","close":140.784},{"date":"2022-10-06","close":135.9874},{"date":"2022-10-07","close":133.5844},{"date":"2022-10-10","close":134.2015},{"date":"2022-10-11","close":133.145},{"date":"2022-10-12","close":130.5924},{"date":"2022-10-13","close":133.4348},{"date":"2022-10-14","close":130.0595},{"date":"2022-10-17","close":133.5096},{"date":"2022-10-18","close":136.0996},{"date":"2022-10-19","close":134.1735},{"date":"2022-10-20","close":131.2749},{"date":"2022-10-21","close":131.8266},{"date":"2022-10-24","close":133.145},{"date":"2022-10-25","close":135.0056},{"date":"2022-10-26","close":134.9495},{"date":"2022-10-27","close":135.576},{"date":"2022-10-28","close":139.2225},{"date":"2022-10-31","close":140.3071},{"date":"2022-11-01","close":139.877},{"date":"2022-11-02","close":128.7785},{"date":"2022-11-03","close":125.2068},{"date":"2022-11-04","close":124.7673},{"date":"2022-11-07","close":126.6934},{"date":"2022-11-08","close":127.6191},{"date":"2022-11-09","close":125.0478},{"date":"2022-11-10","close":132.0603},{"date":"2022-11-11","close":130.8916},{"date":"2022-11-14","close":132.1351},{"date":"2022-11-15","close":133.332},{"date":"2022-11-16","close":133.6686},{"date":"2022-11-17","close":133.3039},{"date":"2022-11-18","close":135.202},{"date":"2022-11-21","close":137.5395},{"date":"2022-11-22","close":138.7176},{"date":"2022-11-23","close":138.7831},{"date":"2022-11-25","close":138.8672},{"date":"2022-11-28","close":136.9785},{"date":"2022-11-29","close":133.5377},{"date":"2022-11-30","close":139.4189},{"date":"2022-12-01","close":140.1201},{"date":"2022-12-02","close":139.3067},{"date":"2022-12-05","close":135.5573},{"date":"2022-12-06","close":134.0145},{"date":"2022-12-07","close":133.1356},{"date":"2022-12-08","close":135.4077},{"date":"2022-12-09","close":132.8738},{"date":"2022-12-12","close":135.6975},{"date":"2022-12-13","close":135.763},{"date":"2022-12-14","close":132.3566},{"date":"2022-12-15","close":126.8218},{"date":"2022-12-16","close":125.3088},{"date":"2022-12-19","close":125.1773},{"date":"2022-12-20","close":125.3652},{"date":"2022-12-21","close":128.1091},{"date":"2022-12-22","close":126.2955},{"date":"2022-12-23","close":126.3707},{"date":"2022-12-27","close":127.301},{"date":"2022-12-28","close":125.3276},{"date":"2022-12-29","close":128.4193},{"date":"2022-12-30","close":126.0418},{"date":"2023-01-03","close":126.4459},{"date":"2023-01-04","close":128.4286},{"date":"2023-01-05","close":124.9987},{"date":"2023-01-06","close":128.8327},{"date":"2023-01-09","close":130.2986},{"date":"2023-01-10","close":130.6463},{"date":"2023-01-11","close":134.9126},{"date":"2023-01-12","close":136.247},{"date":"2023-01-13","close":135.42},{"date":"2023-01-17","close":136.3879},{"date":"2023-01-18","close":135.3167},{"date":"2023-01-19","close":133.7567},{"date":"2023-01-20","close":137.4685},{"date":"2023-01-23","close":141.0864},{"date":"2023-01-24","close":141.1991},{"date":"2023-01-25","close":140.0057},{"date":"2023-01-26","close":141.8382},{"date":"2023-01-27","close":140.4474},{"date":"2023-01-30","close":140.9267},{"date":"2023-01-31","close":141.2931},{"date":"2023-02-01","close":144.131},{"date":"2023-02-02","close":144.0464},{"date":"2023-02-03","close":144.319},{"date":"2023-02-06","close":140.0433},{"date":"2023-02-07","close":141.5562},{"date":"2023-02-08","close":137.9102},{"date":"2023-02-09","close":136.8859},{"date":"2023-02-10","close":137.243},{"date":"2023-02-13","close":138.7654},{"date":"2023-02-14","close":135.8335},{"date":"2023-02-15","close":135.9462},{"date":"2023-02-16","close":134.9314},{"date":"2023-02-17","close":135.1851},{"date":"2023-02-21","close":134.1702},{"date":"2023-02-22","close":134.2454},{"date":"2023-02-23","close":134.3206},{"date":"2023-02-24","close":132.5916},{"date":"2023-02-27","close":132.0747},{"date":"2023-02-28","close":132.2908},{"date":"2023-03-01","close":131.5485},{"date":"2023-03-02","close":133.7191},{"date":"2023-03-03","close":135.42},{"date":"2023-03-06","close":134.4803},{"date":"2023-03-07","close":133.1366},{"date":"2023-03-08","close":133.8413},{"date":"2023-03-09","close":132.6479},{"date":"2023-03-10","close":128.7293},{"date":"2023-03-13","close":128.8797},{"date":"2023-03-14","close":129.4512},{"date":"2023-03-15","close":128.6199},{"date":"2023-03-16","close":129.8858},{"date":"2023-03-17","close":127.6846},{"date":"2023-03-20","close":128.686},{"date":"2023-03-21","close":129.3568},{"date":"2023-03-22","close":128.2704},{"date":"2023-03-23","close":130.2353},{"date":"2023-03-24","close":132.8238},{"date":"2023-03-27","close":133.1355},{"date":"2023-03-28","close":132.8521},{"date":"2023-03-29","close":135.0722},{"date":"2023-03-30","close":137.0843},{"date":"2023-03-31","close":138.4636},{"date":"2023-04-03","close":137.1694},{"date":"2023-04-04","close":135.5917},{"date":"2023-04-05","close":133.0883},{"date":"2023-04-06","close":133.3906},{"date":"2023-04-10","close":134.1369},{"date":"2023-04-11","close":136.083},{"date":"2023-04-12","close":137.4811},{"date":"2023-04-13","close":138.4542},{"date":"2023-04-14","close":137.1505},{"date":"2023-04-17","close":137.9724},{"date":"2023-04-18","close":137.7645},{"date":"2023-04-19","close":136.2908},{"date":"2023-04-20","close":134.7226},{"date":"2023-04-21","close":135.7429},{"date":"2023-04-24","close":136.6876},{"date":"2023-04-25","close":133.3811},{"date":"2023-04-26","close":132.2003},{"date":"2023-04-27","close":135.5728},{"date":"2023-04-28","close":137.3678},{"date":"2023-05-01","close":136.2058},{"date":"2023-05-02","close":144.7836},{"date":"2023-05-03","close":146.5029},{"date":"2023-05-04","close":144.5947},{"date":"2023-05-05","close":144.4152},{"date":"2023-05-08","close":144.1223},{"date":"2023-05-09","close":144.1129},{"date":"2023-05-10","close":146.2857},{"date":"2023-05-11","close":146.144},{"date":"2023-05-12","close":146.0211},{"date":"2023-05-15","close":145.8984},{"date":"2023-05-16","close":144.0845},{"date":"2023-05-17","close":144.2924},{"date":"2023-05-18","close":145.6622},{"date":"2023-05-19","close":144.793},{"date":"2023-05-22","close":145.2182},{"date":"2023-05-23","close":142.7525},{"date":"2023-05-24","close":141.7322},{"date":"2023-05-25","close":139.9751},{"date":"2023-05-26","close":141.3165},{"date":"2023-05-30","close":139.6161},{"date":"2023-05-31","close":138.6053},{"date":"2023-06-01","close":140.7592},{"date":"2023-06-02","close":144.7742},{"date":"2023-06-05","close":145.0481},{"date":"2023-06-06","close":145.7661},{"date":"2023-06-07","close":145.426},{"date":"2023-06-08","close":145.4732},{"date":"2023-06-09","close":145.3315},{"date":"2023-06-12","close":145.7661},{"date":"2023-06-13","close":149.0442},{"date":"2023-06-14","close":149.4095},{"date":"2023-06-15","close":151.5639},{"date":"2023-06-16","close":152.6079},{"date":"2023-06-20","close":150.6908},{"date":"2023-06-21","close":151.5449},{"date":"2023-06-22","close":150.4725},{"date":"2023-06-23","close":149.96},{"date":"2023-06-26","close":151.7632},{"date":"2023-06-27","close":153.2817},{"date":"2023-06-28","close":153.4905},{"date":"2023-06-29","close":154.9805},{"date":"2023-06-30","close":157.1918},{"date":"2023-07-03","close":155.5404},{"date":"2023-07-05","close":155.5879},{"date":"2023-07-06","close":155.1798},{"date":"2023-07-07","close":154.9805},{"date":"2023-07-10","close":156.7552},{"date":"2023-07-11","close":157.8751},{"date":"2023-07-12","close":157.989},{"date":"2023-07-13","close":159.3841},{"date":"2023-07-14","close":159.4315},{"date":"2023-07-17","close":158.2357},{"date":"2023-07-18","close":158.8052},{"date":"2023-07-19","close":161.026},{"date":"2023-07-20","close":160.5704},{"date":"2023-07-21","close":161.1778},{"date":"2023-07-24","close":161.2063},{"date":"2023-07-25","close":162.3546},{"date":"2023-07-26","close":163.2183},{"date":"2023-07-27","close":161.1588},{"date":"2023-07-28","close":159.2702},{"date":"2023-07-31","close":159.3651},{"date":"2023-08-01","close":159.6498},{"date":"2023-08-02","close":158.1978},{"date":"2023-08-03","close":157.448},{"date":"2023-08-04","close":157.2772},{"date":"2023-08-07","close":157.6853},{"date":"2023-08-08","close":167.8497},{"date":"2023-08-09","close":169.482},{"date":"2023-08-10","close":170.2223},{"date":"2023-08-11","close":172.6329},{"date":"2023-08-14","close":173.506},{"date":"2023-08-15","close":171.6364},{"date":"2023-08-16","close":172.1109},{"date":"2023-08-17","close":169.482},{"date":"2023-08-18","close":169.8806},{"date":"2023-08-21","close":168.8651},{"date":"2023-08-22","close":168.7418},{"date":"2023-08-23","close":173.2023},{"date":"2023-08-24","close":173.2118},{"date":"2023-08-25","close":174.3317},{"date":"2023-08-28","close":176.5715},{"date":"2023-08-29","close":176.7518},{"date":"2023-08-30","close":177.3117},{"date":"2023-08-31","close":176.7233},{"date":"2023-09-01","close":178.1754},{"date":"2023-09-05","close":178.1279},{"date":"2023-09-06","close":175.8502},{"date":"2023-09-07","close":177.5964},{"date":"2023-09-08","close":178.1658},{"date":"2023-09-11","close":179.3712},{"date":"2023-09-12","close":179.1814},{"date":"2023-09-13","close":178.555},{"date":"2023-09-14","close":179.2126},{"date":"2023-09-15","close":176.4581},{"date":"2023-09-18","close":176.2866},{"date":"2023-09-19","close":177.0491},{"date":"2023-09-20","close":175.8387},{"date":"2023-09-21","close":174.8951},{"date":"2023-09-22","close":175.6099},{"date":"2023-09-25","close":176.4105},{"date":"2023-09-26","close":173.5321},{"date":"2023-09-27","close":172.722},{"date":"2023-09-28","close":172.5123},{"date":"2023-09-29","close":170.6537},{"date":"2023-10-02","close":168.6904},{"date":"2023-10-03","close":167.4894},{"date":"2023-10-04","close":171.035},{"date":"2023-10-05","close":170.911},{"date":"2023-10-06","close":171.2637},{"date":"2023-10-09","close":173.3701},{"date":"2023-10-10","close":172.9603},{"date":"2023-10-11","close":173.8371},{"date":"2023-10-12","close":172.722},{"date":"2023-10-13","close":169.348},{"date":"2023-10-16","close":171.1779},{"date":"2023-10-17","close":172.6171},{"date":"2023-10-18","close":169.3099},{"date":"2023-10-19","close":167.6514},{"date":"2023-10-20","close":165.0686},{"date":"2023-10-23","close":164.5634},{"date":"2023-10-24","close":164.7445},{"date":"2023-10-25","close":162.0186},{"date":"2023-10-26","close":161.3896},{"date":"2023-10-27","close":159.531},{"date":"2023-10-30","close":161.523},{"date":"2023-10-31","close":162.6381},{"date":"2023-11-01","close":162.5332},{"date":"2023-11-02","close":170.425},{"date":"2023-11-03","close":168.8142},{"date":"2023-11-06","close":169.0144},{"date":"2023-11-07","close":168.6046},{"date":"2023-11-08","close":169.5958},{"date":"2023-11-09","close":167.9183},{"date":"2023-11-10","close":168.8142},{"date":"2023-11-13","close":169.4624},{"date":"2023-11-14","close":172.5218},{"date":"2023-11-15","close":171.8642},{"date":"2023-11-16","close":172.7124},{"date":"2023-11-17","close":174.1326},{"date":"2023-11-20","close":175.0952},{"date":"2023-11-21","close":176.563},{"date":"2023-11-22","close":177.945},{"date":"2023-11-24","close":177.8401},{"date":"2023-11-27","close":178.8219},{"date":"2023-11-28","close":179.7273},{"date":"2023-11-29","close":181.7002},{"date":"2023-11-30","close":184.7311},{"date":"2023-12-01","close":186.237},{"date":"2023-12-04","close":185.9701},{"date":"2023-12-05","close":185.2267},{"date":"2023-12-06","close":182.4151},{"date":"2023-12-07","close":183.006},{"date":"2023-12-08","close":182.3865},{"date":"2023-12-11","close":182.1291},{"date":"2023-12-12","close":184.7502},{"date":"2023-12-13","close":184.2355},{"date":"2023-12-14","close":185.3266},{"date":"2023-12-15","close":185.4318},{"date":"2023-12-18","close":188.2647},{"date":"2023-12-19","close":188.5614},{"date":"2023-12-20","close":187.9298},{"date":"2023-12-21","close":187.9298},{"date":"2023-12-22","close":191.0977},{"date":"2023-12-26","close":193.3468},{"date":"2023-12-27","close":195.5002},{"date":"2023-12-28","close":196.9932},{"date":"2023-12-29","close":196.9166},{"date":"2024-01-02","close":191.3082},{"date":"2024-01-03","close":188.6571},{"date":"2024-01-04","close":188.6284},{"date":"2024-01-05","close":187.9202},{"date":"2024-01-08","close":191.4135},{"date":"2024-01-09","close":191.4135},{"date":"2024-01-10","close":193.299},{"date":"2024-01-11","close":192.5716},{"date":"2024-01-12","close":193.9019},{"date":"2024-01-16","close":193.4808},{"date":"2024-01-17","close":193.2798},{"date":"2024-01-18","close":192.5907},{"date":"2024-01-19","close":196.0936},{"date":"2024-01-22","close":197.5196},{"date":"2024-01-23","close":197.4622},{"date":"2024-01-24","close":197.2229},{"date":"2024-01-25","close":199.3093},{"date":"2024-01-26","close":198.9552},{"date":"2024-01-29","close":199.2232},{"date":"2024-01-30","close":199.9888},{"date":"2024-01-31","close":195.4332},{"date":"2024-02-01","close":192.9735},{"date":"2024-02-02","close":193.0788},{"date":"2024-02-05","close":189.7195},{"date":"2024-02-06","close":190.3129},{"date":"2024-02-07","close":189.7386},{"date":"2024-02-08","close":190.4564},{"date":"2024-02-09","close":190.4373},{"date":"2024-02-12","close":189.1453},{"date":"2024-02-13","close":185.25},{"date":"2024-02-14","close":188.0351},{"date":"2024-02-15","close":189.7865},{"date":"2024-02-16","close":189.4228},{"date":"2024-02-20","close":186.7813},{"date":"2024-02-21","close":188.1403},{"date":"2024-02-22","close":191.2604},{"date":"2024-02-23","close":192.8395},{"date":"2024-02-26","close":192.7534},{"date":"2024-02-27","close":191.423},{"date":"2024-02-28","close":192.8013},{"date":"2024-02-29","close":194.8398},{"date":"2024-03-01","close":194.993},{"date":"2024-03-04","close":196.7348},{"date":"2024-03-05","close":192.562},{"date":"2024-03-06","close":194.3038},{"date":"2024-03-07","close":196.1031},{"date":"2024-03-08","close":194.8111},{"date":"2024-03-11","close":193.6722},{"date":"2024-03-12","close":195.2514},{"date":"2024-03-13","close":194.2655},{"date":"2024-03-14","close":191.9115},{"date":"2024-03-15","close":192.3631},{"date":"2024-03-18","close":191.6713},{"date":"2024-03-19","close":194.3328},{"date":"2024-03-20","close":196.1681},{"date":"2024-03-21","close":197.9841},{"date":"2024-03-22","close":195.5435},{"date":"2024-03-25","close":194.4193},{"date":"2024-03-26","close":193.814},{"date":"2024-03-27","close":195.8606},{"date":"2024-03-28","close":196.8407},{"date":"2024-04-01","close":195.2745},{"date":"2024-04-02","close":194.6499},{"date":"2024-04-03","close":191.6713},{"date":"2024-04-04","close":190.8161},{"date":"2024-04-05","close":194.8132},{"date":"2024-04-08","close":196.8503},{"date":"2024-04-09","close":199.1275},{"date":"2024-04-10","close":195.6012},{"date":"2024-04-11","close":192.8916},{"date":"2024-04-12","close":191.0467},{"date":"2024-04-15","close":188.0104},{"date":"2024-04-16","close":186.0311},{"date":"2024-04-17","close":185.8773},{"date":"2024-04-18","close":185.4257},{"date":"2024-04-19","close":185.81},{"date":"2024-04-22","close":186.6268},{"date":"2024-04-23","close":188.241},{"date":"2024-04-24","close":187.4435},{"date":"2024-04-25","close":187.9047},{"date":"2024-04-26","close":186.5499},{"date":"2024-04-29","close":188.6061},{"date":"2024-04-30","close":185.8389},{"date":"2024-05-01","close":185.8581},{"date":"2024-05-02","close":187.7029},{"date":"2024-05-03","close":191.0659},{"date":"2024-05-06","close":192.8243},{"date":"2024-05-07","close":193.4777},{"date":"2024-05-08","close":183.0044},{"date":"2024-05-09","close":185.5026},{"date":"2024-05-10","close":188.0296},{"date":"2024-05-13","close":190.057},{"date":"2024-05-14","close":192.046},{"date":"2024-05-15","close":194.2079},{"date":"2024-05-16","close":196.0432},{"date":"2024-05-17","close":195.5243},{"date":"2024-05-20","close":192.5456},{"date":"2024-05-21","close":192.1421},{"date":"2024-05-22","close":195.9759},{"date":"2024-05-23","close":193.7948},{"date":"2024-05-24","close":192.6898},{"date":"2024-05-28","close":188.5485},{"date":"2024-05-29","close":186.5211},{"date":"2024-05-30","close":188.0392},{"date":"2024-05-31","close":192.9108},{"date":"2024-06-03","close":191.7673},{"date":"2024-06-04","close":192.1517},{"date":"2024-06-05","close":190.2204},{"date":"2024-06-06","close":189.9609},{"date":"2024-06-07","close":190.2876},{"date":"2024-06-10","close":189.1442},{"date":"2024-06-11","close":188.9713},{"date":"2024-06-12","close":189.2499},{"date":"2024-06-13","close":188.5293},{"date":"2024-06-14","close":188.2591},{"date":"2024-06-17","close":190.6904},{"date":"2024-06-18","close":192.2244},{"date":"2024-06-20","close":192.8998},{"date":"2024-06-21","close":193.7198},{"date":"2024-06-24","close":194.7329},{"date":"2024-06-25","close":193.4304},{"date":"2024-06-26","close":193.3628},{"date":"2024-06-27","close":192.1955},{"date":"2024-06-28","close":190.0633},{"date":"2024-07-01","close":189.6388},{"date":"2024-07-02","close":191.3079},{"date":"2024-07-03","close":192.4753},{"date":"2024-07-05","close":195.003},{"date":"2024-07-08","close":194.6653},{"date":"2024-07-09","close":192.948},{"date":"2024-07-10","close":193.5172},{"date":"2024-07-11","close":196.3055},{"date":"2024-07-12","close":198.2157},{"date":"2024-07-15","close":200.811},{"date":"2024-07-16","close":202.3547},{"date":"2024-07-17","close":200.618},{"date":"2024-07-18","close":197.6079},{"date":"2024-07-19","close":194.7811},{"date":"2024-07-22","close":197.5211},{"date":"2024-07-23","close":198.3122},{"date":"2024-07-24","close":195.9967},{"date":"2024-07-25","close":200.7435},{"date":"2024-07-26","close":205.1429},{"date":"2024-07-29","close":203.5896},{"date":"2024-07-30","close":207.8057},{"date":"2024-07-31","close":206.4647},{"date":"2024-08-01","close":207.3812},{"date":"2024-08-02","close":208.3653},{"date":"2024-08-05","close":201.1777},{"date":"2024-08-06","close":210.8545},{"date":"2024-08-07","close":204.4483},{"date":"2024-08-08","close":208.4328},{"date":"2024-08-09","close":206.9181},{"date":"2024-08-12","close":203.715},{"date":"2024-08-13","close":202.4897},{"date":"2024-08-14","close":202.2679},{"date":"2024-08-15","close":201.6311},{"date":"2024-08-16","close":201.361},{"date":"2024-08-19","close":201.9012},{"date":"2024-08-20","close":202.1135},{"date":"2024-08-21","close":203.7054},{"date":"2024-08-22","close":202.8178},{"date":"2024-08-23","close":201.6697},{"date":"2024-08-26","close":202.0749},{"date":"2024-08-27","close":202.7599},{"date":"2024-08-28","close":204.1395},{"date":"2024-08-29","close":204.6316},{"date":"2024-08-30","close":205.3648},{"date":"2024-09-03","close":204.0045},{"date":"2024-09-04","close":204.4772},{"date":"2024-09-05","close":203.4256},{"date":"2024-09-06","close":200.2804},{"date":"2024-09-09","close":203.2327},{"date":"2024-09-10","close":206.6094},{"date":"2024-09-11","close":203.8115},{"date":"2024-09-12","close":203.9666},{"date":"2024-09-13","close":205.3423},{"date":"2024-09-16","close":205.0419},{"date":"2024-09-17","close":204.3831},{"date":"2024-09-18","close":202.087},{"date":"2024-09-19","close":202.4745},{"date":"2024-09-20","close":201.7286},{"date":"2024-09-23","close":204.0828},{"date":"2024-09-24","close":203.9666},{"date":"2024-09-25","close":201.8739},{"date":"2024-09-26","close":205.1485},{"date":"2024-09-27","close":205.4198},{"date":"2024-09-30","close":208.3262},{"date":"2024-10-01","close":207.9969},{"date":"2024-10-02","close":207.0861},{"date":"2024-10-03","close":208.2972},{"date":"2024-10-04","close":208.6169},{"date":"2024-10-07","close":208.4716},{"date":"2024-10-08","close":210.0507},{"date":"2024-10-09","close":212.8603},{"date":"2024-10-10","close":210.0701},{"date":"2024-10-11","close":213.8582},{"date":"2024-10-14","close":214.6042},{"date":"2024-10-15","close":214.8367},{"date":"2024-10-16","close":212.3953},{"date":"2024-10-17","close":211.4459},{"date":"2024-10-18","close":212.2694},{"date":"2024-10-21","close":211.9884},{"date":"2024-10-22","close":210.1379},{"date":"2024-10-23","close":209.6148},{"date":"2024-10-24","close":210.0023},{"date":"2024-10-25","close":207.3574},{"date":"2024-10-28","close":207.0377},{"date":"2024-10-29","close":206.0301},{"date":"2024-10-30","close":205.8751},{"date":"2024-10-31","close":204.2863},{"date":"2024-11-01","close":203.6565},{"date":"2024-11-04","close":203.1043},{"date":"2024-11-05","close":211.4943},{"date":"2024-11-06","close":212.6181},{"date":"2024-11-07","close":214.2845},{"date":"2024-11-08","close":218.1889},{"date":"2024-11-11","close":219.1577},{"date":"2024-11-12","close":219.7874},{"date":"2024-11-13","close":221.8704},{"date":"2024-11-14","close":220.4656},{"date":"2024-11-15","close":220.6787},{"date":"2024-11-18","close":220.0006},{"date":"2024-11-19","close":217.8304},{"date":"2024-11-20","close":218.3633},{"date":"2024-11-21","close":220.3784},{"date":"2024-11-22","close":223.062},{"date":"2024-11-25","close":225.9588},{"date":"2024-11-26","close":229.0688},{"date":"2024-11-27","close":228.4487},{"date":"2024-11-29","close":228.6618},{"date":"2024-12-02","close":226.947},{"date":"2024-12-03","close":224.9803},{"date":"2024-12-04","close":225.6682},{"date":"2024-12-05","close":228.5553},{"date":"2024-12-06","close":228.0902},{"date":"2024-12-09","close":226.2883},{"date":"2024-12-10","close":228.5456},{"date":"2024-12-11","close":228.2453},{"date":"2024-12-12","close":228.5359},{"date":"2024-12-13","close":227.0967},{"date":"2024-12-16","close":225.5311},{"date":"2024-12-17","close":223.3625},{"date":"2024-12-18","close":216.9443},{"date":"2024-12-19","close":218.0043},{"date":"2024-12-20","close":219.7838},{"date":"2024-12-23","close":218.3057},{"date":"2024-12-24","close":221.0772},{"date":"2024-12-26","close":221.4662},{"date":"2024-12-27","close":220.1339},{"date":"2024-12-30","close":219.2879},{"date":"2024-12-31","close":219.8616},{"date":"2025-01-02","close":220.5813},{"date":"2025-01-03","close":222.9151},{"date":"2025-01-06","close":219.2295},{"date":"2025-01-07","close":220.0853},{"date":"2025-01-08","close":223.168},{"date":"2025-01-10","close":215.3592},{"date":"2025-01-13","close":218.6169},{"date":"2025-01-14","close":220.8633},{"date":"2025-01-15","close":221.8065},{"date":"2025-01-16","close":224.6753},{"date":"2025-01-17","close":224.0529},{"date":"2025-01-21","close":227.1161},{"date":"2025-01-22","close":228.4776},{"date":"2025-01-23","close":230.2377},{"date":"2025-01-24","close":230.8114},{"date":"2025-01-27","close":232.9411},{"date":"2025-01-28","close":231.356},{"date":"2025-01-29","close":229.0708},{"date":"2025-01-30","close":232.5327},{"date":"2025-01-31","close":231.6575},{"date":"2025-02-03","close":232.0756},{"date":"2025-02-04","close":233.9622},{"date":"2025-02-05","close":233.476},{"date":"2025-02-06","close":233.4176},{"date":"2025-02-07","close":233.7969},{"date":"2025-02-10","close":235.664},{"date":"2025-02-11","close":234.9152},{"date":"2025-02-12","close":235.7029},{"date":"2025-02-13","close":236.0627},{"date":"2025-02-14","close":233.7094},{"date":"2025-02-18","close":232.5619},{"date":"2025-02-19","close":232.3479},{"date":"2025-02-20","close":229.7904},{"date":"2025-02-21","close":228.8471},{"date":"2025-02-24","close":229.9168},{"date":"2025-02-25","close":230.2766},{"date":"2025-02-26","close":229.8293},{"date":"2025-02-27","close":230.8795},{"date":"2025-02-28","close":234.5748},{"date":"2025-03-03","close":238.0854},{"date":"2025-03-04","close":235.168},{"date":"2025-03-05","close":235.8098},{"date":"2025-03-06","close":231.2879},{"date":"2025-03-07","close":234.2831},{"date":"2025-03-10","close":226.0464},{"date":"2025-03-11","close":220.095},{"date":"2025-03-12","close":218.9086},{"date":"2025-03-13","close":220.2168},{"date":"2025-03-14","close":222.2475},{"date":"2025-03-17","close":225.9768},{"date":"2025-03-18","close":225.7425},{"date":"2025-03-19","close":229.7843},{"date":"2025-03-20","close":228.2613},{"date":"2025-03-21","close":227.3729},{"date":"2025-03-24","close":230.2236},{"date":"2025-03-25","close":231.317},{"date":"2025-03-26","close":232.5374},{"date":"2025-03-27","close":233.2207},{"date":"2025-03-28","close":231.8735},{"date":"2025-03-31","close":236.706},{"date":"2025-04-01","close":238.9124},{"date":"2025-04-02","close":240.4061},{"date":"2025-04-03","close":234.2165},{"date":"2025-04-04","close":219.6994},{"date":"2025-04-07","close":215.0133},{"date":"2025-04-08","close":212.065},{"date":"2025-04-09","close":226.7773},{"date":"2025-04-10","close":222.9601},{"date":"2025-04-11","close":226.1037},{"date":"2025-04-14","close":230.9167},{"date":"2025-04-15","close":230.165},{"date":"2025-04-16","close":229.7061},{"date":"2025-04-17","close":230.2529},{"date":"2025-04-21","close":222.6673},{"date":"2025-04-22","close":229.423},{"date":"2025-04-23","close":230.6531},{"date":"2025-04-24","close":232.4788},{"date":"2025-04-25","close":232.0785},{"date":"2025-04-28","close":231.5513},{"date":"2025-04-29","close":233.992},{"date":"2025-04-30","close":236.6474},{"date":"2025-05-01","close":222.5989},{"date":"2025-05-02","close":227.3826},{"date":"2025-05-05","close":226.67},{"date":"2025-05-06","close":228.027},{"date":"2025-05-07","close":230.5848},{"date":"2025-05-08","close":230.3993},{"date":"2025-05-09","close":231.3756},{"date":"2025-05-12","close":231.4244},{"date":"2025-05-13","close":231.6782},{"date":"2025-05-14","close":231.8539},{"date":"2025-05-15","close":234.6168},{"date":"2025-05-16","close":235.4857},{"date":"2025-05-19","close":237.0282},{"date":"2025-05-20","close":236.9208},{"date":"2025-05-21","close":233.416},{"date":"2025-05-22","close":232.3909},{"date":"2025-05-23","close":231.3463},{"date":"2025-05-27","close":234.2946},{"date":"2025-05-28","close":234.5484},{"date":"2025-05-29","close":234.031},{"date":"2025-05-30","close":237.0672},{"date":"2025-06-02","close":236.6376},{"date":"2025-06-03","close":238.2192},{"date":"2025-06-04","close":238.3266},{"date":"2025-06-05","close":239.0783},{"date":"2025-06-06","close":239.5274},{"date":"2025-06-09","close":237.9263},{"date":"2025-06-10","close":237.2429},{"date":"2025-06-11","close":235.4564},{"date":"2025-06-12","close":234.9958},{"date":"2025-06-13","close":232.3992},{"date":"2025-06-16","close":234.1728},{"date":"2025-06-17","close":233.9474},{"date":"2025-06-18","close":232.9969},{"date":"2025-06-20","close":231.733},{"date":"2025-06-23","close":235.5152},{"date":"2025-06-24","close":236.9261},{"date":"2025-06-25","close":233.3595},{"date":"2025-06-26","close":234.3491},{"date":"2025-06-27","close":234.6235},{"date":"2025-06-30","close":238.1313},{"date":"2025-07-01","close":239.7971},{"date":"2025-07-02","close":233.2223},{"date":"2025-07-03","close":237.2495},{"date":"2025-07-07","close":235.7111},{"date":"2025-07-08","close":232.7422},{"date":"2025-07-09","close":233.9474},{"date":"2025-07-10","close":233.7808},{"date":"2025-07-11","close":230.4396},{"date":"2025-07-14","close":231.2626},{"date":"2025-07-15","close":229.0384},{"date":"2025-07-16","close":230.126},{"date":"2025-07-17","close":232.409},{"date":"2025-07-18","close":234.2904},{"date":"2025-07-21","close":236.8477},{"date":"2025-07-22","close":239.1798},{"date":"2025-07-23","close":237.7492},{"date":"2025-07-24","close":247.8906},{"date":"2025-07-25","close":248.5765},{"date":"2025-07-28","close":247.3811},{"date":"2025-07-29","close":243.0112},{"date":"2025-07-30","close":241.747},{"date":"2025-07-31","close":242.5604},{"date":"2025-08-01","close":239.7576},{"date":"2025-08-04","close":243.4914},{"date":"2025-08-05","close":260.024},{"date":"2025-08-06","close":261.5528},{"date":"2025-08-07","close":261.151},{"date":"2025-08-08","close":260.6218},{"date":"2025-08-11","close":258.2012},{"date":"2025-08-12","close":257.2506},{"date":"2025-08-13","close":256.447},{"date":"2025-08-14","close":254.046},{"date":"2025-08-15","close":255.3886},{"date":"2025-08-18","close":254.8594},{"date":"2025-08-19","close":257.6622},{"date":"2025-08-20","close":256.6234},{"date":"2025-08-21","close":255.614},{"date":"2025-08-22","close":256.937},{"date":"2025-08-25","close":251.5568},{"date":"2025-08-26","close":252.1448},{"date":"2025-08-27","close":252.9876},{"date":"2025-08-28","close":251.9292},{"date":"2025-08-29","close":250.5082},{"date":"2025-09-02","close":246.9214},{"date":"2025-09-03","close":244.8242},{"date":"2025-09-04","close":246.9802},{"date":"2025-09-05","close":246.0002},{"date":"2025-09-08","close":248.362},{"date":"2025-09-09","close":247.3232},{"date":"2025-09-10","close":245.1084},{"date":"2025-09-11","close":250.6797},{"date":"2025-09-12","close":247.935},{"date":"2025-09-15","close":245.7314},{"date":"2025-09-16","close":241.6193},{"date":"2025-09-17","close":241.1373},{"date":"2025-09-18","close":238.6189},{"date":"2025-09-19","close":237.5368},{"date":"2025-09-22","close":237.6745},{"date":"2025-09-23","close":234.9396},{"date":"2025-09-24","close":232.1753},{"date":"2025-09-25","close":231.0637},{"date":"2025-09-26","close":232.1655},{"date":"2025-09-29","close":233.769},{"date":"2025-09-30","close":234.3002},{"date":"2025-10-01","close":230.7882},{"date":"2025-10-02","close":229.893},{"date":"2025-10-03","close":230.8768},{"date":"2025-10-06","close":231.349},{"date":"2025-10-07","close":233.0508},{"date":"2025-10-08","close":232.7557},{"date":"2025-10-09","close":230.316},{"date":"2025-10-10","close":229.0666},{"date":"2025-10-13","close":228.8896},{"date":"2025-10-14","close":231.1916},{"date":"2025-10-15","close":227.7287},{"date":"2025-10-16","close":222.7018},{"date":"2025-10-17","close":225.2694},{"date":"2025-10-20","close":226.9319},{"date":"2025-10-21","close":228.5453},{"date":"2025-10-22","close":229.165},{"date":"2025-10-23","close":228.3288},{"date":"2025-10-24","close":228.5157},{"date":"2025-10-27","close":228.1518},{"date":"2025-10-28","close":226.0662},{"date":"2025-10-29","close":216.3074},{"date":"2025-10-30","close":217.4092},{"date":"2025-10-31","close":216.8189},{"date":"2025-11-03","close":217.5863},{"date":"2025-11-04","close":219.239},{"date":"2025-11-05","close":215.0285},{"date":"2025-11-06","close":213.9562},{"date":"2025-11-07","close":218.1175},{"date":"2025-11-10","close":219.5341},{"date":"2025-11-11","close":219.2488},{"date":"2025-11-12","close":220.026},{"date":"2025-11-13","close":221.9443},{"date":"2025-11-14","close":222.387},{"date":"2025-11-17","close":221.1179},{"date":"2025-11-18","close":221.2852},{"date":"2025-11-19","close":222.6526},{"date":"2025-11-20","close":223.4298},{"date":"2025-11-21","close":224.6791},{"date":"2025-11-24","close":222.5542},{"date":"2025-11-25","close":224.5119},{"date":"2025-11-26","close":223.8921},{"date":"2025-11-28","close":224.384},{"date":"2025-12-01","close":222.869},{"date":"2025-12-02","close":223.9118},{"date":"2025-12-03","close":226.7155},{"date":"2025-12-04","close":227.1287},{"date":"2025-12-05","close":228.2501},{"date":"2025-12-08","close":223.8429},{"date":"2025-12-09","close":221.659},{"date":"2025-12-10","close":223.2232},{"date":"2025-12-11","close":227.7386},{"date":"2025-12-12","close":227.2713},{"date":"2025-12-15","close":226.4612},{"date":"2025-12-16","close":224.7225},{"date":"2025-12-17","close":226.0068},{"date":"2025-12-18","close":223.8729},{"date":"2025-12-19","close":223.2307},{"date":"2025-12-22","close":225.4634},{"date":"2025-12-23","close":224.6138},{"date":"2025-12-24","close":225.6215},{"date":"2025-12-26","close":225.4338},{"date":"2025-12-29","close":224.6336},{"date":"2025-12-30","close":222.5194},{"date":"2025-12-31","close":220.4744},{"date":"2026-01-02","close":217.807},{"date":"2026-01-05","close":220.1286},{"date":"2026-01-06","close":219.0222},{"date":"2026-01-07","close":216.8191},{"date":"2026-01-08","close":220.2175},{"date":"2026-01-09","close":220.6621},{"date":"2026-01-12","close":220.3262},{"date":"2026-01-13","close":218.5381},{"date":"2026-01-14","close":218.2911},{"date":"2026-01-15","close":216.7104},{"date":"2026-01-16","close":215.9991},{"date":"2026-01-20","close":206.7522},{"date":"2026-01-21","close":204.3515},{"date":"2026-01-22","close":207.256},{"date":"2026-01-23","close":205.0332},{"date":"2026-01-26","close":206.3471},{"date":"2026-01-27","close":203.9267},{"date":"2026-01-28","close":202.4152},{"date":"2026-01-29","close":193.5931},{"date":"2026-01-30","close":194.7292},{"date":"2026-02-02","close":195.9443},{"date":"2026-02-03","close":183.704},{"date":"2026-02-04","close":187.8236},{"date":"2026-02-05","close":191.2023},{"date":"2026-02-06","close":179.7128},{"date":"2026-02-09","close":178.8632},{"date":"2026-02-10","close":170.4263},{"date":"2026-02-11","close":165.5262},{"date":"2026-02-12","close":168.4109},{"date":"2026-02-13","close":171.6019},{"date":"2026-02-17","close":172.0267},{"date":"2026-02-18","close":175.9685},{"date":"2026-02-19","close":174.0816},{"date":"2026-02-20","close":174.8818},{"date":"2026-02-23","close":173.6074},{"date":"2026-02-24","close":175.6327},{"date":"2026-02-25","close":175.1782},{"date":"2026-02-26","close":181.0465},{"date":"2026-02-27","close":183.6249},{"date":"2026-03-02","close":184.2473},{"date":"2026-03-03","close":185.2451},{"date":"2026-03-04","close":186.4603},{"date":"2026-03-05","close":188.5843},{"date":"2026-03-06","close":194.502},{"date":"2026-03-09","close":186.727},{"date":"2026-03-10","close":184.3758},{"date":"2026-03-11","close":180.9082},{"date":"2026-03-12","close":175.2474},{"date":"2026-03-13","close":176.1661},{"date":"2026-03-16","close":177.3961},{"date":"2026-03-17","close":176.9988},{"date":"2026-03-18","close":173.7705},{"date":"2026-03-19","close":173.2142},{"date":"2026-03-20","close":173.1944},{"date":"2026-03-23","close":169.6979},{"date":"2026-03-24","close":163.5294},{"date":"2026-03-25","close":162.2679},{"date":"2026-03-26","close":158.7615},{"date":"2026-03-27","close":156.3676},{"date":"2026-03-30","close":162.3474},{"date":"2026-03-31","close":161.3938},{"date":"2026-04-01","close":158.9105},{"date":"2026-04-02","close":159.8542},{"date":"2026-04-06","close":161.3938},{"date":"2026-04-07","close":158.831},{"date":"2026-04-08","close":159.8939},{"date":"2026-04-09","close":153.7552},{"date":"2026-04-10","close":150.1097},{"date":"2026-04-13","close":156.308},{"date":"2026-04-14","close":157.5497},{"date":"2026-04-15","close":159.7548},{"date":"2026-04-16","close":161.3342},{"date":"2026-04-17","close":161.8309},{"date":"2026-04-20","close":160.2018},{"date":"2026-04-21","close":160.7879},{"date":"2026-04-22","close":159.5661},{"date":"2026-04-23","close":154.9074},{"date":"2026-04-24","close":154.0333},{"date":"2026-04-27","close":155.3147},{"date":"2026-04-28","close":157.7682},{"date":"2026-04-29","close":159.6754},{"date":"2026-04-30","close":152.9506},{"date":"2026-05-01","close":154.2121},{"date":"2026-05-04","close":152.8215},{"date":"2026-05-05","close":151.1229},{"date":"2026-05-06","close":151.8083},{"date":"2026-05-07","close":151.8679},{"date":"2026-05-08","close":148.5006},{"date":"2026-05-11","close":148.133},{"date":"2026-05-12","close":148.5304},{"date":"2026-05-13","close":142.9678},{"date":"2026-05-14","close":142.4115},{"date":"2026-05-15","close":144.6465},{"date":"2026-05-18","close":149.6131},{"date":"2026-05-19","close":148.431},{"date":"2026-05-20","close":148.2026},{"date":"2026-05-21","close":149.0171},{"date":"2026-05-22","close":149.4839},{"date":"2026-05-26","close":145.9676},{"date":"2026-05-27","close":146.1166},{"date":"2026-05-28","close":148.7191},{"date":"2026-05-29","close":152.6924},{"date":"2026-06-01","close":158.8906},{"date":"2026-06-02","close":153.7949},{"date":"2026-06-03","close":151.5699},{"date":"2026-06-04","close":153.0698},{"date":"2026-06-05","close":150.3283},{"date":"2026-06-08","close":147.984},{"date":"2026-06-09","close":149.037},{"date":"2026-06-10","close":145.461},{"date":"2026-06-11","close":143.8916},{"date":"2026-06-12","close":144.87},{"date":"2026-06-15","close":142.78},{"date":"2026-06-16","close":143.88},{"date":"2026-06-17","close":139.63},{"date":"2026-06-18","close":137.6},{"date":"2026-06-22","close":136.22},{"date":"2026-06-23","close":136.33},{"date":"2026-06-24","close":140.1},{"date":"2026-06-25","close":136.26},{"date":"2026-06-26","close":137.93},{"date":"2026-06-29","close":135.44},{"date":"2026-06-30","close":136.95},{"date":"2026-07-01","close":140.93},{"date":"2026-07-02","close":143.95},{"date":"2026-07-06","close":144.77},{"date":"2026-07-07","close":148.6},{"date":"2026-07-08","close":147.07},{"date":"2026-07-09","close":147.32},{"date":"2026-07-10","close":147.47},{"date":"2026-07-13","close":151.04},{"date":"2026-07-14","close":146.02},{"date":"2026-07-15","close":147.39},{"date":"2026-07-16","close":153.06},{"date":"2026-07-17","close":149.91},{"date":"2026-07-20","close":150.02},{"date":"2026-07-21","close":145.01},{"date":"2026-07-22","close":144.12},{"date":"2026-07-23","close":144.4},{"date":"2026-07-24","close":148.92},{"date":"2026-07-27","close":152.78},{"date":"2026-07-28","close":158.18},{"date":"2026-07-29","close":159.2},{"date":"2026-07-30","close":154.77},{"date":"2026-07-31","close":153.95},{"date":"2026-08-03","close":157.34},{"date":"2026-08-04","close":168.41},{"date":"2026-08-05","close":163.41},{"date":"2026-08-06","close":164.75},{"date":"2026-08-07","close":166.5},{"date":"2026-08-10","close":173.4},{"date":"2026-08-11","close":170.73},{"date":"2026-08-12","close":169.27},{"date":"2026-08-13","close":172.24},{"date":"2026-08-14","close":171.01},{"date":"2026-08-17","close":167.84},{"date":"2026-08-18","close":169.86},{"date":"2026-08-19","close":176.03},{"date":"2026-08-20","close":178.5},{"date":"2026-08-21","close":182.18},{"date":"2026-08-24","close":185.45},{"date":"2026-08-25","close":184.82},{"date":"2026-08-26","close":181.6},{"date":"2026-08-27","close":183.08},{"date":"2026-08-28","close":183.64},{"date":"2026-08-31","close":182.38},{"date":"2026-09-01","close":180.39},{"date":"2026-09-02","close":178.06},{"date":"2026-09-03","close":178.91},{"date":"2026-09-04","close":172.88},{"date":"2026-09-08","close":168.62},{"date":"2026-09-09","close":168.1},{"date":"2026-09-10","close":168.24},{"date":"2026-09-11","close":167.74},{"date":"2026-09-14","close":174.39},{"date":"2026-09-15","close":170.25},{"date":"2026-09-16","close":167.09},{"date":"2026-09-17","close":164.31},{"date":"2026-09-18","close":163.13},{"date":"2026-09-21","close":164.62},{"date":"2026-09-22","close":163.02},{"date":"2026-09-23","close":163.45},{"date":"2026-09-24","close":162.66},{"date":"2026-09-25","close":163.77},{"date":"2026-09-28","close":162.92},{"date":"2026-09-29","close":160.95},{"date":"2026-09-30","close":161.1},{"date":"2026-10-01","close":161.15},{"date":"2026-10-02","close":156.93},{"date":"2026-10-05","close":159.08},{"date":"2026-10-06","close":158.66},{"date":"2026-10-07","close":160.13},{"date":"2026-10-08","close":165.21},{"date":"2026-10-09","close":165.45},{"date":"2026-10-12","close":166.41},{"date":"2026-10-13","close":168.44},{"date":"2026-10-14","close":168.26},{"date":"2026-10-15","close":174.11},{"date":"2026-10-16","close":175.11},{"date":"2026-10-19","close":175.12},{"date":"2026-10-20","close":179.99},{"date":"2026-10-21","close":178.3},{"date":"2026-10-22","close":186.12},{"date":"2026-10-23","close":183.29}],"chart_data":[{"date":"2024-10-24","open":209.36,"high":211.0,"low":208.09,"close":210.0,"volume":454938,"rsi_14":53.58,"sma_20":217.19,"sma_60":213.13,"sma_120":207.14},{"date":"2024-10-25","open":210.75,"high":210.77,"low":206.03,"close":207.36,"volume":271083,"rsi_14":47.45,"sma_20":217.29,"sma_60":213.12,"sma_120":207.25},{"date":"2024-10-28","open":208.42,"high":209.37,"low":206.27,"close":207.04,"volume":378459,"rsi_14":42.68,"sma_20":217.22,"sma_60":213.08,"sma_120":207.35},{"date":"2024-10-29","open":206.92,"high":208.53,"low":206.01,"close":206.03,"volume":447020,"rsi_14":31.82,"sma_20":217.12,"sma_60":213.15,"sma_120":207.54},{"date":"2024-10-30","open":207.88,"high":208.83,"low":205.7,"close":205.88,"volume":456526,"rsi_14":37.01,"sma_20":217.06,"sma_60":213.05,"sma_120":207.7},{"date":"2024-10-31","open":204.71,"high":205.9,"low":202.99,"close":204.29,"volume":610913,"rsi_14":15.69,"sma_20":216.85,"sma_60":213.03,"sma_120":207.82},{"date":"2024-11-01","open":204.64,"high":205.99,"low":203.28,"close":203.66,"volume":525248,"rsi_14":10.43,"sma_20":216.59,"sma_60":212.93,"sma_120":207.93},{"date":"2024-11-04","open":204.2,"high":204.86,"low":202.6,"close":203.1,"volume":653949,"rsi_14":8.56,"sma_20":216.32,"sma_60":212.85,"sma_120":208.01},{"date":"2024-11-05","open":202.09,"high":211.68,"low":201.7,"close":211.49,"volume":651590,"rsi_14":47.76,"sma_20":216.39,"sma_60":212.97,"sma_120":208.14},{"date":"2024-11-06","open":218.16,"high":218.27,"low":209.57,"close":212.62,"volume":753771,"rsi_14":52.89,"sma_20":216.38,"sma_60":213.13,"sma_120":208.27},{"date":"2024-11-07","open":213.28,"high":215.23,"low":211.56,"close":214.28,"volume":433939,"rsi_14":54.77,"sma_20":216.6,"sma_60":213.32,"sma_120":208.42},{"date":"2024-11-08","open":214.66,"high":219.11,"low":214.66,"close":218.19,"volume":466059,"rsi_14":62.53,"sma_20":216.82,"sma_60":213.59,"sma_120":208.63},{"date":"2024-11-11","open":218.95,"high":220.95,"low":218.13,"close":219.16,"volume":536479,"rsi_14":68.9,"sma_20":217.06,"sma_60":213.88,"sma_120":208.84},{"date":"2024-11-12","open":219.86,"high":221.62,"low":218.93,"close":219.79,"volume":500297,"rsi_14":71.22,"sma_20":217.31,"sma_60":214.18,"sma_120":209.04},{"date":"2024-11-13","open":219.28,"high":222.83,"low":219.28,"close":221.87,"volume":434043,"rsi_14":73.12,"sma_20":217.8,"sma_60":214.5,"sma_120":209.26},{"date":"2024-11-14","open":221.68,"high":222.04,"low":219.28,"close":220.47,"volume":562307,"rsi_14":76.83,"sma_20":218.27,"sma_60":214.78,"sma_120":209.49},{"date":"2024-11-15","open":220.05,"high":222.48,"low":218.9,"close":220.68,"volume":583317,"rsi_14":78.05,"sma_20":218.7,"sma_60":215.07,"sma_120":209.75},{"date":"2024-11-18","open":220.17,"high":222.19,"low":219.76,"close":220.0,"volume":418085,"rsi_14":79.12,"sma_20":219.11,"sma_60":215.37,"sma_120":210.03},{"date":"2024-11-19","open":218.46,"high":219.8,"low":217.0,"close":217.83,"volume":382865,"rsi_14":72.99,"sma_20":219.51,"sma_60":215.63,"sma_120":210.27},{"date":"2024-11-20","open":217.84,"high":218.98,"low":215.09,"close":218.36,"volume":457418,"rsi_14":78.21,"sma_20":219.96,"sma_60":215.88,"sma_120":210.47},{"date":"2024-11-21","open":219.63,"high":221.56,"low":217.95,"close":220.38,"volume":974932,"rsi_14":81.75,"sma_20":220.5,"sma_60":216.15,"sma_120":210.71},{"date":"2024-11-22","open":222.14,"high":223.13,"low":220.12,"close":223.06,"volume":943602,"rsi_14":85.06,"sma_20":221.31,"sma_60":216.45,"sma_120":210.96},{"date":"2024-11-25","open":224.47,"high":227.14,"low":222.78,"close":225.96,"volume":815534,"rsi_14":81.48,"sma_20":222.28,"sma_60":216.79,"sma_120":211.25},{"date":"2024-11-26","open":226.87,"high":229.13,"low":225.3,"close":229.07,"volume":655851,"rsi_14":82.96,"sma_20":223.47,"sma_60":217.2,"sma_120":211.58},{"date":"2024-11-27","open":229.26,"high":230.33,"low":228.21,"close":228.45,"volume":361709,"rsi_14":79.62,"sma_20":224.64,"sma_60":217.6,"sma_120":211.89},{"date":"2024-11-29","open":228.68,"high":229.55,"low":227.55,"close":228.66,"volume":253044,"rsi_14":75.9,"sma_20":225.9,"sma_60":218.02,"sma_120":212.22},{"date":"2024-12-02","open":228.87,"high":228.87,"low":225.79,"close":226.95,"volume":334807,"rsi_14":68.58,"sma_20":227.1,"sma_60":218.47,"sma_120":212.53},{"date":"2024-12-03","open":226.53,"high":227.29,"low":222.77,"close":224.98,"volume":432184,"rsi_14":61.64,"sma_20":228.23,"sma_60":218.82,"sma_120":212.82},{"date":"2024-12-04","open":224.65,"high":226.81,"low":223.68,"close":225.67,"volume":483605,"rsi_14":59.08,"sma_20":228.96,"sma_60":219.14,"sma_120":213.13},{"date":"2024-12-05","open":224.72,"high":228.74,"low":223.49,"close":228.56,"volume":594430,"rsi_14":68.07,"sma_20":229.78,"sma_60":219.55,"sma_120":213.47},{"date":"2024-12-06","open":228.92,"high":230.54,"low":228.03,"close":228.09,"volume":389430,"rsi_14":66.37,"sma_20":230.49,"sma_60":219.96,"sma_120":213.78},{"date":"2024-12-09","open":227.25,"high":228.75,"low":224.89,"close":226.29,"volume":423587,"rsi_14":63.23,"sma_20":230.91,"sma_60":220.32,"sma_120":214.07},{"date":"2024-12-10","open":226.6,"high":228.72,"low":222.88,"close":228.55,"volume":342864,"rsi_14":72.46,"sma_20":231.4,"sma_60":220.73,"sma_120":214.37},{"date":"2024-12-11","open":229.42,"high":229.63,"low":227.72,"close":228.25,"volume":361527,"rsi_14":70.92,"sma_20":231.83,"sma_60":221.14,"sma_120":214.66},{"date":"2024-12-12","open":229.01,"high":229.3,"low":227.18,"close":228.54,"volume":321326,"rsi_14":68.63,"sma_20":232.18,"sma_60":221.59,"sma_120":214.94},{"date":"2024-12-13","open":228.46,"high":228.96,"low":226.77,"close":227.1,"volume":366702,"rsi_14":57.41,"sma_20":232.48,"sma_60":222.0,"sma_120":215.22},{"date":"2024-12-16","open":227.44,"high":228.12,"low":225.07,"close":225.53,"volume":372053,"rsi_14":46.85,"sma_20":232.68,"sma_60":222.4,"sma_120":215.48},{"date":"2024-12-17","open":225.49,"high":227.15,"low":222.95,"close":223.36,"volume":680469,"rsi_14":32.98,"sma_20":232.81,"sma_60":222.72,"sma_120":215.74},{"date":"2024-12-18","open":222.6,"high":224.98,"low":216.73,"close":216.94,"volume":500245,"rsi_14":25.36,"sma_20":232.73,"sma_60":222.92,"sma_120":215.95},{"date":"2024-12-19","open":217.14,"high":219.48,"low":217.07,"close":218.0,"volume":474832,"rsi_14":27.79,"sma_20":232.67,"sma_60":223.19,"sma_120":216.18},{"date":"2024-12-20","open":216.76,"high":221.8,"low":216.44,"close":219.78,"volume":1191499,"rsi_14":34.58,"sma_20":232.59,"sma_60":223.43,"sma_120":216.41},{"date":"2024-12-23","open":218.8,"high":219.22,"low":216.95,"close":218.31,"volume":306819,"rsi_14":35.25,"sma_20":232.3,"sma_60":223.63,"sma_120":216.62},{"date":"2024-12-24","open":218.92,"high":221.2,"low":218.44,"close":221.08,"volume":113761,"rsi_14":40.14,"sma_20":232.01,"sma_60":223.84,"sma_120":216.83},{"date":"2024-12-26","open":219.68,"high":221.74,"low":219.29,"close":221.47,"volume":301766,"rsi_14":34.15,"sma_20":231.57,"sma_60":224.06,"sma_120":217.05},{"date":"2024-12-27","open":220.0,"high":221.64,"low":218.69,"close":220.13,"volume":231373,"rsi_14":33.01,"sma_20":231.1,"sma_60":224.27,"sma_120":217.27},{"date":"2024-12-30","open":218.23,"high":220.1,"low":215.78,"close":219.29,"volume":389654,"rsi_14":34.28,"sma_20":230.58,"sma_60":224.44,"sma_120":217.48},{"date":"2024-12-31","open":219.39,"high":220.87,"low":218.94,"close":219.86,"volume":316105,"rsi_14":29.5,"sma_20":230.17,"sma_60":224.62,"sma_120":217.66},{"date":"2025-01-02","open":220.24,"high":221.86,"low":218.88,"close":220.58,"volume":626947,"rsi_14":32.02,"sma_20":229.9,"sma_60":224.82,"sma_120":217.84},{"date":"2025-01-03","open":219.77,"high":223.63,"low":219.65,"close":222.92,"volume":553388,"rsi_14":37.41,"sma_20":229.71,"sma_60":225.02,"sma_120":218.02},{"date":"2025-01-06","open":221.95,"high":223.37,"low":218.73,"close":219.23,"volume":524948,"rsi_14":35.5,"sma_20":229.19,"sma_60":225.12,"sma_120":218.15},{"date":"2025-01-07","open":219.81,"high":221.65,"low":219.03,"close":220.09,"volume":627128,"rsi_14":39.69,"sma_20":228.74,"sma_60":225.28,"sma_120":218.3},{"date":"2025-01-08","open":220.45,"high":223.4,"low":219.0,"close":223.17,"volume":675908,"rsi_14":49.64,"sma_20":228.53,"sma_60":225.42,"sma_120":218.51},{"date":"2025-01-10","open":221.36,"high":221.91,"low":213.94,"close":215.36,"volume":642686,"rsi_14":47.24,"sma_20":227.81,"sma_60":225.42,"sma_120":218.67},{"date":"2025-01-13","open":215.19,"high":219.04,"low":214.07,"close":218.62,"volume":393717,"rsi_14":50.99,"sma_20":227.27,"sma_60":225.47,"sma_120":218.84},{"date":"2025-01-14","open":218.68,"high":221.39,"low":218.38,"close":220.86,"volume":372505,"rsi_14":51.72,"sma_20":226.83,"sma_60":225.6,"sma_120":219.02},{"date":"2025-01-15","open":223.66,"high":223.66,"low":219.99,"close":221.81,"volume":372184,"rsi_14":55.67,"sma_20":226.56,"sma_60":225.77,"sma_120":219.23},{"date":"2025-01-16","open":221.67,"high":225.49,"low":221.42,"close":224.68,"volume":422879,"rsi_14":55.81,"sma_20":226.52,"sma_60":225.97,"sma_120":219.42},{"date":"2025-01-17","open":225.48,"high":227.12,"low":223.81,"close":224.05,"volume":582537,"rsi_14":54.15,"sma_20":226.55,"sma_60":226.16,"sma_120":219.57},{"date":"2025-01-21","open":226.09,"high":227.75,"low":225.27,"close":227.12,"volume":465141,"rsi_14":60.61,"sma_20":227.07,"sma_60":226.44,"sma_120":219.75},{"date":"2025-01-22","open":227.21,"high":229.55,"low":225.67,"close":228.48,"volume":397047,"rsi_14":63.75,"sma_20":227.61,"sma_60":226.75,"sma_120":219.92},{"date":"2025-01-23","open":228.7,"high":230.58,"low":227.61,"close":230.24,"volume":443102,"rsi_14":64.99,"sma_20":228.15,"sma_60":227.08,"sma_120":220.11},{"date":"2025-01-24","open":229.29,"high":231.26,"low":229.29,"close":230.81,"volume":327315,"rsi_14":64.84,"sma_20":228.79,"sma_60":227.47,"sma_120":220.29},{"date":"2025-01-27","open":230.87,"high":234.54,"low":230.0,"close":232.94,"volume":420436,"rsi_14":64.63,"sma_20":229.4,"sma_60":227.9,"sma_120":220.49},{"date":"2025-01-28","open":233.07,"high":234.8,"low":231.2,"close":231.36,"volume":390107,"rsi_14":68.85,"sma_20":229.91,"sma_60":228.32,"sma_120":220.73},{"date":"2025-01-29","open":231.17,"high":232.25,"low":229.03,"close":229.07,"volume":478045,"rsi_14":63.38,"sma_20":230.37,"sma_60":228.7,"sma_120":220.88},{"date":"2025-01-30","open":230.04,"high":233.5,"low":230.04,"close":232.53,"volume":438326,"rsi_14":63.78,"sma_20":231.05,"sma_60":229.18,"sma_120":221.1},{"date":"2025-01-31","open":224.67,"high":234.6,"low":224.33,"close":231.66,"volume":726786,"rsi_14":80.14,"sma_20":231.66,"sma_60":229.64,"sma_120":221.29},{"date":"2025-02-03","open":230.59,"high":233.54,"low":227.86,"close":232.08,"volume":515967,"rsi_14":77.81,"sma_20":232.25,"sma_60":230.13,"sma_120":221.49},{"date":"2025-02-04","open":231.06,"high":235.36,"low":231.06,"close":233.96,"volume":563587,"rsi_14":77.48,"sma_20":232.82,"sma_60":230.5,"sma_120":221.73},{"date":"2025-02-05","open":235.16,"high":235.71,"low":233.44,"close":233.48,"volume":405543,"rsi_14":74.96,"sma_20":233.55,"sma_60":230.84,"sma_120":221.99},{"date":"2025-02-06","open":233.79,"high":234.57,"low":231.86,"close":233.42,"volume":489977,"rsi_14":71.25,"sma_20":234.24,"sma_60":231.16,"sma_120":222.24},{"date":"2025-02-07","open":234.34,"high":234.79,"low":232.47,"close":233.8,"volume":321250,"rsi_14":73.97,"sma_20":234.78,"sma_60":231.41,"sma_120":222.5},{"date":"2025-02-10","open":234.26,"high":236.18,"low":233.44,"close":235.66,"volume":333911,"rsi_14":72.34,"sma_20":235.83,"sma_60":231.68,"sma_120":222.78},{"date":"2025-02-11","open":235.05,"high":236.31,"low":233.06,"close":234.92,"volume":248601,"rsi_14":67.38,"sma_20":236.66,"sma_60":231.92,"sma_120":223.05},{"date":"2025-02-12","open":231.99,"high":235.98,"low":231.54,"close":235.7,"volume":406806,"rsi_14":65.58,"sma_20":237.43,"sma_60":232.15,"sma_120":223.32},{"date":"2025-02-13","open":236.31,"high":236.92,"low":234.54,"close":236.06,"volume":344379,"rsi_14":65.15,"sma_20":238.16,"sma_60":232.4,"sma_120":223.59},{"date":"2025-02-14","open":236.53,"high":237.74,"low":233.62,"close":233.71,"volume":277689,"rsi_14":52.19,"sma_20":238.63,"sma_60":232.61,"sma_120":223.84},{"date":"2025-02-18","open":233.01,"high":234.57,"low":231.92,"close":232.56,"volume":518629,"rsi_14":53.52,"sma_20":239.06,"sma_60":232.81,"sma_120":224.09},{"date":"2025-02-19","open":232.66,"high":235.33,"low":224.51,"close":232.35,"volume":595494,"rsi_14":60.89,"sma_20":239.33,"sma_60":233.04,"sma_120":224.34},{"date":"2025-02-20","open":231.44,"high":231.49,"low":228.05,"close":229.79,"volume":438837,"rsi_14":40.3,"sma_20":239.4,"sma_60":233.23,"sma_120":224.55},{"date":"2025-02-21","open":229.26,"high":229.37,"low":227.46,"close":228.85,"volume":363116,"rsi_14":40.11,"sma_20":239.33,"sma_60":233.36,"sma_120":224.75},{"date":"2025-02-24","open":228.57,"high":231.1,"low":227.98,"close":229.92,"volume":283274,"rsi_14":42.74,"sma_20":239.28,"sma_60":233.46,"sma_120":224.95},{"date":"2025-02-25","open":230.98,"high":232.48,"low":229.7,"close":230.28,"volume":567920,"rsi_14":36.18,"sma_20":239.15,"sma_60":233.52,"sma_120":225.15},{"date":"2025-02-26","open":229.68,"high":232.23,"low":229.09,"close":229.83,"volume":396851,"rsi_14":36.28,"sma_20":239.07,"sma_60":233.52,"sma_120":225.36},{"date":"2025-02-27","open":230.62,"high":232.48,"low":230.28,"close":230.88,"volume":322767,"rsi_14":41.12,"sma_20":239.16,"sma_60":233.55,"sma_120":225.57},{"date":"2025-02-28","open":233.39,"high":236.19,"low":231.12,"close":234.57,"volume":904152,"rsi_14":52.21,"sma_20":239.26,"sma_60":233.63,"sma_120":225.83},{"date":"2025-03-03","open":235.33,"high":239.79,"low":235.27,"close":238.09,"volume":500883,"rsi_14":56.29,"sma_20":239.6,"sma_60":233.81,"sma_120":226.14},{"date":"2025-03-04","open":237.61,"high":239.76,"low":235.1,"close":235.17,"volume":897006,"rsi_14":50.59,"sma_20":239.75,"sma_60":233.97,"sma_120":226.4},{"date":"2025-03-05","open":233.44,"high":238.57,"low":233.44,"close":235.81,"volume":702537,"rsi_14":50.25,"sma_20":239.85,"sma_60":234.13,"sma_120":226.63},{"date":"2025-03-06","open":234.81,"high":234.81,"low":230.83,"close":231.29,"volume":811035,"rsi_14":40.61,"sma_20":239.74,"sma_60":234.16,"sma_120":226.85},{"date":"2025-03-07","open":230.22,"high":235.11,"low":228.51,"close":234.28,"volume":632797,"rsi_14":51.1,"sma_20":239.78,"sma_60":234.25,"sma_120":227.11},{"date":"2025-03-10","open":232.22,"high":233.83,"low":225.0,"close":226.05,"volume":1169477,"rsi_14":40.18,"sma_20":239.38,"sma_60":234.23,"sma_120":227.28},{"date":"2025-03-11","open":227.08,"high":227.08,"low":219.96,"close":220.1,"volume":886650,"rsi_14":34.25,"sma_20":238.58,"sma_60":234.07,"sma_120":227.4},{"date":"2025-03-12","open":221.52,"high":221.75,"low":216.77,"close":218.91,"volume":601535,"rsi_14":35.5,"sma_20":237.76,"sma_60":233.9,"sma_120":227.52},{"date":"2025-03-13","open":218.28,"high":220.72,"low":217.27,"close":220.22,"volume":494234,"rsi_14":37.18,"sma_20":236.92,"sma_60":233.73,"sma_120":227.66},{"date":"2025-03-14","open":221.17,"high":223.13,"low":219.94,"close":222.25,"volume":297669,"rsi_14":38.76,"sma_20":236.16,"sma_60":233.63,"sma_120":227.82},{"date":"2025-03-17","open":221.77,"high":226.32,"low":221.77,"close":225.98,"volume":765512,"rsi_14":43.73,"sma_20":235.72,"sma_60":233.62,"sma_120":228.01},{"date":"2025-03-18","open":225.29,"high":226.04,"low":223.39,"close":225.74,"volume":471722,"rsi_14":43.96,"sma_20":235.32,"sma_60":233.65,"sma_120":228.18},{"date":"2025-03-19","open":226.63,"high":231.07,"low":226.01,"close":229.78,"volume":518736,"rsi_14":47.74,"sma_20":235.15,"sma_60":233.85,"sma_120":228.39},{"date":"2025-03-20","open":228.8,"high":229.09,"low":226.19,"close":228.26,"volume":362248,"rsi_14":41.41,"sma_20":235.02,"sma_60":234.01,"sma_120":228.6},{"date":"2025-03-21","open":226.87,"high":228.65,"low":225.48,"close":227.37,"volume":1115423,"rsi_14":35.24,"sma_20":234.9,"sma_60":234.13,"sma_120":228.78},{"date":"2025-03-24","open":229.41,"high":232.6,"low":228.67,"close":230.22,"volume":472830,"rsi_14":42.55,"sma_20":234.87,"sma_60":234.32,"sma_120":228.97},{"date":"2025-03-25","open":230.84,"high":233.43,"low":229.33,"close":231.32,"volume":482804,"rsi_14":43.2,"sma_20":234.88,"sma_60":234.48,"sma_120":229.16},{"date":"2025-03-26","open":231.95,"high":234.84,"low":230.54,"close":232.54,"volume":395883,"rsi_14":50.47,"sma_20":234.97,"sma_60":234.65,"sma_120":229.35},{"date":"2025-03-27","open":232.74,"high":236.0,"low":231.52,"close":233.22,"volume":445122,"rsi_14":47.1,"sma_20":235.04,"sma_60":234.86,"sma_120":229.56},{"date":"2025-03-28","open":233.32,"high":233.32,"low":230.42,"close":231.87,"volume":420572,"rsi_14":59.06,"sma_20":234.86,"sma_60":235.06,"sma_120":229.75},{"date":"2025-03-31","open":231.45,"high":238.02,"low":230.81,"close":236.71,"volume":794865,"rsi_14":80.15,"sma_20":234.74,"sma_60":235.33,"sma_120":229.98},{"date":"2025-04-01","open":236.56,"high":239.14,"low":233.31,"close":238.91,"volume":658681,"rsi_14":85.28,"sma_20":234.88,"sma_60":235.63,"sma_120":230.22},{"date":"2025-04-02","open":236.87,"high":241.15,"low":236.33,"close":240.41,"volume":534803,"rsi_14":85.83,"sma_20":235.07,"sma_60":235.91,"sma_120":230.47},{"date":"2025-04-03","open":235.23,"high":240.38,"low":233.39,"close":234.22,"volume":825733,"rsi_14":68.51,"sma_20":235.18,"sma_60":236.15,"sma_120":230.64},{"date":"2025-04-04","open":229.89,"high":230.52,"low":219.37,"close":219.7,"volume":740704,"rsi_14":42.72,"sma_20":234.38,"sma_60":236.13,"sma_120":230.7},{"date":"2025-04-07","open":215.45,"high":221.72,"low":207.29,"close":215.01,"volume":945876,"rsi_14":38.72,"sma_20":233.77,"sma_60":235.98,"sma_120":230.7},{"date":"2025-04-08","open":220.8,"high":222.01,"low":208.93,"close":212.06,"volume":794819,"rsi_14":30.94,"sma_20":233.31,"sma_60":235.91,"sma_120":230.66},{"date":"2025-04-09","open":210.18,"high":228.52,"low":210.18,"close":226.78,"volume":617314,"rsi_14":48.76,"sma_20":233.67,"sma_60":236.03,"sma_120":230.75},{"date":"2025-04-10","open":222.86,"high":226.06,"low":216.68,"close":222.96,"volume":811995,"rsi_14":46.48,"sma_20":233.81,"sma_60":236.05,"sma_120":230.83},{"date":"2025-04-11","open":221.46,"high":227.04,"low":218.55,"close":226.1,"volume":574978,"rsi_14":46.72,"sma_20":234.01,"sma_60":236.11,"sma_120":230.94},{"date":"2025-04-14","open":227.54,"high":232.19,"low":226.97,"close":230.92,"volume":341639,"rsi_14":49.7,"sma_20":234.27,"sma_60":236.2,"sma_120":231.09},{"date":"2025-04-15","open":231.36,"high":231.97,"low":229.7,"close":230.16,"volume":461789,"rsi_14":48.21,"sma_20":234.49,"sma_60":236.29,"sma_120":231.23},{"date":"2025-04-16","open":230.15,"high":231.29,"low":227.39,"close":229.71,"volume":476004,"rsi_14":47.33,"sma_20":234.49,"sma_60":236.32,"sma_120":231.38},{"date":"2025-04-17","open":230.41,"high":233.06,"low":229.31,"close":230.25,"volume":533679,"rsi_14":48.76,"sma_20":234.59,"sma_60":236.34,"sma_120":231.54},{"date":"2025-04-21","open":229.1,"high":229.1,"low":219.77,"close":222.67,"volume":352740,"rsi_14":39.66,"sma_20":234.35,"sma_60":236.19,"sma_120":231.64},{"date":"2025-04-22","open":225.22,"high":229.78,"low":224.96,"close":229.42,"volume":384471,"rsi_14":43.45,"sma_20":234.31,"sma_60":236.15,"sma_120":231.81},{"date":"2025-04-23","open":232.63,"high":235.23,"low":229.84,"close":230.65,"volume":442817,"rsi_14":43.24,"sma_20":234.27,"sma_60":236.1,"sma_120":232.0},{"date":"2025-04-24","open":228.7,"high":233.1,"low":227.57,"close":232.48,"volume":334241,"rsi_14":48.72,"sma_20":234.27,"sma_60":236.1,"sma_120":232.21},{"date":"2025-04-25","open":231.84,"high":233.89,"low":230.1,"close":232.08,"volume":350806,"rsi_14":61.53,"sma_20":234.21,"sma_60":236.14,"sma_120":232.42},{"date":"2025-04-28","open":232.53,"high":233.47,"low":229.29,"close":231.55,"volume":658642,"rsi_14":66.7,"sma_20":234.2,"sma_60":236.11,"sma_120":232.64},{"date":"2025-04-29","open":231.14,"high":234.99,"low":230.9,"close":233.99,"volume":621442,"rsi_14":72.37,"sma_20":234.06,"sma_60":236.13,"sma_120":232.89},{"date":"2025-04-30","open":232.9,"high":237.02,"low":229.79,"close":236.65,"volume":780976,"rsi_14":63.36,"sma_20":233.94,"sma_60":236.19,"sma_120":233.16},{"date":"2025-05-01","open":231.55,"high":231.55,"low":218.87,"close":222.6,"volume":1048794,"rsi_14":49.62,"sma_20":233.03,"sma_60":235.98,"sma_120":233.24},{"date":"2025-05-02","open":225.76,"high":229.0,"low":225.19,"close":227.38,"volume":599949,"rsi_14":51.31,"sma_20":232.68,"sma_60":235.86,"sma_120":233.35},{"date":"2025-05-05","open":226.76,"high":228.65,"low":225.43,"close":226.67,"volume":741202,"rsi_14":45.25,"sma_20":233.04,"sma_60":235.73,"sma_120":233.44},{"date":"2025-05-06","open":226.72,"high":228.87,"low":225.71,"close":228.03,"volume":532973,"rsi_14":47.64,"sma_20":233.7,"sma_60":235.62,"sma_120":233.51},{"date":"2025-05-07","open":228.52,"high":231.57,"low":228.52,"close":230.58,"volume":602538,"rsi_14":50.93,"sma_20":234.65,"sma_60":235.52,"sma_120":233.6},{"date":"2025-05-08","open":231.69,"high":234.79,"low":230.32,"close":230.4,"volume":571912,"rsi_14":50.16,"sma_20":234.84,"sma_60":235.42,"sma_120":233.67},{"date":"2025-05-09","open":230.44,"high":231.92,"low":228.83,"close":231.38,"volume":400569,"rsi_14":60.76,"sma_20":235.27,"sma_60":235.33,"sma_120":233.74},{"date":"2025-05-12","open":235.71,"high":235.71,"low":227.61,"close":231.42,"volume":703319,"rsi_14":52.96,"sma_20":235.54,"sma_60":235.24,"sma_120":233.82},{"date":"2025-05-13","open":232.49,"high":233.54,"low":231.39,"close":231.68,"volume":618025,"rsi_14":51.56,"sma_20":235.58,"sma_60":235.19,"sma_120":233.9},{"date":"2025-05-14","open":231.2,"high":232.22,"low":229.39,"close":231.85,"volume":511478,"rsi_14":49.0,"sma_20":235.67,"sma_60":235.16,"sma_120":233.98},{"date":"2025-05-15","open":232.57,"high":235.28,"low":232.57,"close":234.62,"volume":393142,"rsi_14":53.79,"sma_20":235.92,"sma_60":235.18,"sma_120":234.11},{"date":"2025-05-16","open":234.79,"high":236.24,"low":233.64,"close":235.49,"volume":476437,"rsi_14":55.82,"sma_20":236.18,"sma_60":235.27,"sma_120":234.25},{"date":"2025-05-19","open":234.62,"high":237.21,"low":234.47,"close":237.03,"volume":435420,"rsi_14":54.61,"sma_20":236.92,"sma_60":235.39,"sma_120":234.37},{"date":"2025-05-20","open":235.68,"high":237.08,"low":235.4,"close":236.92,"volume":374367,"rsi_14":50.45,"sma_20":237.3,"sma_60":235.49,"sma_120":234.48},{"date":"2025-05-21","open":234.82,"high":236.1,"low":231.84,"close":233.42,"volume":747593,"rsi_14":77.26,"sma_20":237.45,"sma_60":235.53,"sma_120":234.53},{"date":"2025-05-22","open":232.63,"high":233.28,"low":231.26,"close":232.39,"volume":394659,"rsi_14":65.57,"sma_20":237.44,"sma_60":235.56,"sma_120":234.54},{"date":"2025-05-23","open":230.91,"high":232.58,"low":229.57,"close":231.35,"volume":389858,"rsi_14":64.25,"sma_20":237.4,"sma_60":235.55,"sma_120":234.55},{"date":"2025-05-27","open":234.14,"high":234.78,"low":232.66,"close":234.29,"volume":573483,"rsi_14":67.41,"sma_20":237.54,"sma_60":235.53,"sma_120":234.58},{"date":"2025-05-28","open":233.49,"high":235.28,"low":233.36,"close":234.55,"volume":385510,"rsi_14":62.62,"sma_20":237.57,"sma_60":235.46,"sma_120":234.63},{"date":"2025-05-29","open":234.36,"high":235.14,"low":232.38,"close":234.03,"volume":453314,"rsi_14":61.33,"sma_20":237.44,"sma_60":235.42,"sma_120":234.69},{"date":"2025-05-30","open":234.08,"high":237.17,"low":232.98,"close":237.07,"volume":1379327,"rsi_14":65.73,"sma_20":238.18,"sma_60":235.43,"sma_120":234.78},{"date":"2025-06-02","open":235.39,"high":236.67,"low":232.89,"close":236.64,"volume":583905,"rsi_14":64.11,"sma_20":238.65,"sma_60":235.5,"sma_120":234.83},{"date":"2025-06-03","open":235.46,"high":238.43,"low":234.28,"close":238.22,"volume":554789,"rsi_14":66.52,"sma_20":239.25,"sma_60":235.55,"sma_120":234.9},{"date":"2025-06-04","open":238.71,"high":239.73,"low":237.0,"close":238.33,"volume":435025,"rsi_14":66.4,"sma_20":239.77,"sma_60":235.75,"sma_120":234.99},{"date":"2025-06-05","open":238.7,"high":239.74,"low":237.6,"close":239.08,"volume":380847,"rsi_14":62.59,"sma_20":240.21,"sma_60":236.06,"sma_120":235.07},{"date":"2025-06-06","open":240.19,"high":240.81,"low":239.06,"close":239.53,"volume":309800,"rsi_14":61.68,"sma_20":240.68,"sma_60":236.4,"sma_120":235.15},{"date":"2025-06-09","open":239.0,"high":239.32,"low":235.18,"close":237.93,"volume":405586,"rsi_14":52.59,"sma_20":241.01,"sma_60":236.7,"sma_120":235.21},{"date":"2025-06-10","open":238.02,"high":239.09,"low":235.83,"close":237.24,"volume":369801,"rsi_14":50.9,"sma_20":241.31,"sma_60":236.95,"sma_120":235.29},{"date":"2025-06-11","open":237.08,"high":237.35,"low":234.4,"close":235.46,"volume":475180,"rsi_14":56.29,"sma_20":241.5,"sma_60":237.12,"sma_120":235.37},{"date":"2025-06-12","open":235.84,"high":235.84,"low":234.06,"close":235.0,"volume":388450,"rsi_14":55.29,"sma_20":241.62,"sma_60":237.26,"sma_120":235.45},{"date":"2025-06-13","open":233.36,"high":235.04,"low":231.65,"close":232.4,"volume":368038,"rsi_14":50.57,"sma_20":241.46,"sma_60":237.29,"sma_120":235.57},{"date":"2025-06-16","open":232.76,"high":235.98,"low":232.76,"close":234.17,"volume":332330,"rsi_14":47.11,"sma_20":241.35,"sma_60":237.38,"sma_120":235.69},{"date":"2025-06-17","open":232.83,"high":234.88,"low":232.6,"close":233.95,"volume":456126,"rsi_14":45.68,"sma_20":241.15,"sma_60":237.47,"sma_120":235.8},{"date":"2025-06-18","open":233.93,"high":235.59,"low":232.77,"close":233.0,"volume":487845,"rsi_14":44.54,"sma_20":240.91,"sma_60":237.51,"sma_120":235.91},{"date":"2025-06-20","open":233.93,"high":234.22,"low":230.9,"close":231.73,"volume":739310,"rsi_14":30.06,"sma_20":240.78,"sma_60":237.5,"sma_120":235.99},{"date":"2025-06-23","open":232.09,"high":235.65,"low":231.5,"close":235.52,"volume":339194,"rsi_14":44.74,"sma_20":240.89,"sma_60":237.53,"sma_120":236.09},{"date":"2025-06-24","open":237.21,"high":238.78,"low":234.61,"close":236.93,"volume":437911,"rsi_14":44.22,"sma_20":241.13,"sma_60":237.58,"sma_120":236.22},{"date":"2025-06-25","open":240.77,"high":241.7,"low":232.22,"close":233.36,"volume":548350,"rsi_14":36.84,"sma_20":241.04,"sma_60":237.59,"sma_120":236.33},{"date":"2025-06-26","open":233.97,"high":234.75,"low":232.19,"close":234.35,"volume":395474,"rsi_14":37.5,"sma_20":240.99,"sma_60":237.54,"sma_120":236.44},{"date":"2025-06-27","open":234.77,"high":236.53,"low":232.79,"close":234.62,"volume":527705,"rsi_14":37.0,"sma_20":240.97,"sma_60":237.45,"sma_120":236.54},{"date":"2025-06-30","open":234.97,"high":238.23,"low":233.29,"close":238.13,"volume":520042,"rsi_14":48.62,"sma_20":240.98,"sma_60":237.4,"sma_120":236.66},{"date":"2025-07-01","open":237.03,"high":240.43,"low":237.03,"close":239.8,"volume":523135,"rsi_14":53.35,"sma_20":241.1,"sma_60":237.48,"sma_120":236.82},{"date":"2025-07-02","open":237.95,"high":238.49,"low":228.19,"close":233.22,"volume":867759,"rsi_14":44.82,"sma_20":240.8,"sma_60":237.69,"sma_120":236.91},{"date":"2025-07-03","open":236.01,"high":237.36,"low":233.85,"close":237.25,"volume":321244,"rsi_14":53.46,"sma_20":240.7,"sma_60":238.06,"sma_120":237.02},{"date":"2025-07-07","open":237.04,"high":237.49,"low":234.26,"close":235.71,"volume":384880,"rsi_14":55.25,"sma_20":240.49,"sma_60":238.45,"sma_120":237.18},{"date":"2025-07-08","open":235.14,"high":235.89,"low":232.23,"close":232.74,"volume":377263,"rsi_14":47.82,"sma_20":240.09,"sma_60":238.54,"sma_120":237.28},{"date":"2025-07-09","open":232.85,"high":233.97,"low":231.63,"close":233.95,"volume":450797,"rsi_14":50.0,"sma_20":239.85,"sma_60":238.71,"sma_120":237.38},{"date":"2025-07-10","open":233.25,"high":235.62,"low":232.35,"close":233.78,"volume":501518,"rsi_14":51.19,"sma_20":239.63,"sma_60":238.82,"sma_120":237.47},{"date":"2025-07-11","open":233.15,"high":233.15,"low":229.16,"close":230.44,"volume":639405,"rsi_14":48.15,"sma_20":239.33,"sma_60":238.8,"sma_120":237.5},{"date":"2025-07-14","open":229.91,"high":232.43,"low":227.87,"close":231.26,"volume":313198,"rsi_14":43.37,"sma_20":239.14,"sma_60":238.81,"sma_120":237.55},{"date":"2025-07-15","open":230.84,"high":231.62,"low":228.78,"close":229.04,"volume":509618,"rsi_14":38.0,"sma_20":238.96,"sma_60":238.78,"sma_120":237.55},{"date":"2025-07-16","open":229.89,"high":231.05,"low":227.29,"close":230.13,"volume":428527,"rsi_14":44.68,"sma_20":238.76,"sma_60":238.76,"sma_120":237.55},{"date":"2025-07-17","open":229.67,"high":232.92,"low":229.49,"close":232.41,"volume":356350,"rsi_14":46.94,"sma_20":238.68,"sma_60":238.92,"sma_120":237.55},{"date":"2025-07-18","open":233.11,"high":234.54,"low":231.71,"close":234.29,"volume":494765,"rsi_14":49.5,"sma_20":238.74,"sma_60":238.98,"sma_120":237.57},{"date":"2025-07-21","open":234.49,"high":238.89,"low":234.49,"close":236.85,"volume":536192,"rsi_14":48.02,"sma_20":239.01,"sma_60":239.08,"sma_120":237.59},{"date":"2025-07-22","open":237.02,"high":240.38,"low":236.33,"close":239.18,"volume":567307,"rsi_14":49.07,"sma_20":239.19,"sma_60":239.18,"sma_120":237.64},{"date":"2025-07-23","open":239.16,"high":241.04,"low":236.86,"close":237.75,"volume":807765,"rsi_14":58.12,"sma_20":239.24,"sma_60":239.26,"sma_120":237.7},{"date":"2025-07-24","open":238.22,"high":249.83,"low":236.46,"close":247.89,"volume":2123545,"rsi_14":65.66,"sma_20":239.98,"sma_60":239.52,"sma_120":237.81},{"date":"2025-07-25","open":247.35,"high":252.46,"low":245.94,"close":248.58,"volume":1815742,"rsi_14":69.42,"sma_20":240.7,"sma_60":239.75,"sma_120":237.94},{"date":"2025-07-28","open":247.26,"high":250.95,"low":245.53,"close":247.38,"volume":2012707,"rsi_14":73.34,"sma_20":241.35,"sma_60":239.92,"sma_120":238.06},{"date":"2025-07-29","open":248.61,"high":248.72,"low":241.18,"close":243.01,"volume":970463,"rsi_14":63.06,"sma_20":241.6,"sma_60":240.25,"sma_120":238.12},{"date":"2025-07-30","open":242.47,"high":244.61,"low":240.89,"close":241.75,"volume":497389,"rsi_14":61.12,"sma_20":241.7,"sma_60":240.48,"sma_120":238.17},{"date":"2025-07-31","open":241.5,"high":244.24,"low":239.65,"close":242.56,"volume":1340912,"rsi_14":68.23,"sma_20":242.17,"sma_60":240.74,"sma_120":238.24},{"date":"2025-08-01","open":242.12,"high":242.12,"low":237.57,"close":239.76,"volume":534573,"rsi_14":62.04,"sma_20":242.3,"sma_60":240.92,"sma_120":238.27},{"date":"2025-08-04","open":240.08,"high":244.15,"low":238.89,"close":243.49,"volume":968578,"rsi_14":69.68,"sma_20":242.69,"sma_60":241.13,"sma_120":238.32},{"date":"2025-08-05","open":245.88,"high":263.76,"low":245.88,"close":260.02,"volume":1608603,"rsi_14":78.67,"sma_20":244.08,"sma_60":241.62,"sma_120":238.52},{"date":"2025-08-06","open":261.68,"high":262.45,"low":257.37,"close":261.55,"volume":1028562,"rsi_14":78.36,"sma_20":245.49,"sma_60":242.12,"sma_120":238.72},{"date":"2025-08-07","open":262.53,"high":266.47,"low":258.01,"close":261.15,"volume":1263373,"rsi_14":76.91,"sma_20":246.88,"sma_60":242.61,"sma_120":238.92},{"date":"2025-08-08","open":261.7,"high":262.8,"low":259.44,"close":260.62,"volume":536111,"rsi_14":74.83,"sma_20":248.42,"sma_60":243.08,"sma_120":239.14},{"date":"2025-08-11","open":261.02,"high":261.04,"low":257.35,"close":258.2,"volume":644253,"rsi_14":69.82,"sma_20":249.79,"sma_60":243.52,"sma_120":239.34},{"date":"2025-08-12","open":257.91,"high":258.86,"low":255.74,"close":257.25,"volume":679386,"rsi_14":70.53,"sma_20":251.23,"sma_60":243.89,"sma_120":239.53},{"date":"2025-08-13","open":258.18,"high":258.71,"low":254.95,"close":256.45,"volume":800605,"rsi_14":61.18,"sma_20":252.57,"sma_60":244.23,"sma_120":239.75},{"date":"2025-08-14","open":256.01,"high":256.01,"low":253.44,"close":254.05,"volume":644803,"rsi_14":56.82,"sma_20":253.68,"sma_60":244.5,"sma_120":239.95},{"date":"2025-08-15","open":254.11,"high":255.53,"low":251.81,"close":255.39,"volume":803783,"rsi_14":59.98,"sma_20":254.75,"sma_60":244.8,"sma_120":240.15},{"date":"2025-08-18","open":255.39,"high":256.53,"low":254.77,"close":254.86,"volume":609321,"rsi_14":66.43,"sma_20":255.67,"sma_60":245.15,"sma_120":240.34},{"date":"2025-08-19","open":254.94,"high":258.17,"low":254.94,"close":257.66,"volume":467794,"rsi_14":71.17,"sma_20":256.61,"sma_60":245.56,"sma_120":240.56},{"date":"2025-08-20","open":258.47,"high":260.06,"low":256.55,"close":256.62,"volume":866057,"rsi_14":68.59,"sma_20":257.57,"sma_60":245.98,"sma_120":240.77},{"date":"2025-08-21","open":255.6,"high":256.39,"low":254.33,"close":255.61,"volume":529615,"rsi_14":72.01,"sma_20":257.96,"sma_60":246.33,"sma_120":240.93},{"date":"2025-08-22","open":256.22,"high":258.82,"low":255.59,"close":256.94,"volume":651186,"rsi_14":70.0,"sma_20":258.39,"sma_60":246.69,"sma_120":241.07},{"date":"2025-08-25","open":256.79,"high":257.74,"low":250.92,"close":251.56,"volume":580504,"rsi_14":31.15,"sma_20":258.6,"sma_60":246.97,"sma_120":241.2},{"date":"2025-08-26","open":251.72,"high":252.15,"low":250.25,"close":252.14,"volume":1292383,"rsi_14":28.14,"sma_20":259.06,"sma_60":247.22,"sma_120":241.32},{"date":"2025-08-27","open":252.38,"high":253.85,"low":251.21,"close":252.99,"volume":459040,"rsi_14":31.41,"sma_20":259.64,"sma_60":247.48,"sma_120":241.49},{"date":"2025-08-28","open":253.23,"high":253.33,"low":251.14,"close":251.93,"volume":542162,"rsi_14":30.68,"sma_20":260.11,"sma_60":247.7,"sma_120":241.62},{"date":"2025-08-29","open":252.6,"high":253.53,"low":250.5,"close":250.51,"volume":817511,"rsi_14":32.1,"sma_20":260.66,"sma_60":247.89,"sma_120":241.82},{"date":"2025-09-02","open":249.74,"high":251.54,"low":246.2,"close":246.92,"volume":706291,"rsi_14":28.59,"sma_20":260.84,"sma_60":248.01,"sma_120":242.03},{"date":"2025-09-03","open":245.78,"high":247.12,"low":242.57,"close":244.82,"volume":523307,"rsi_14":27.14,"sma_20":260.06,"sma_60":248.08,"sma_120":242.24},{"date":"2025-09-04","open":245.3,"high":247.07,"low":244.16,"close":246.98,"volume":655440,"rsi_14":35.97,"sma_20":259.32,"sma_60":248.22,"sma_120":242.46},{"date":"2025-09-05","open":247.39,"high":248.85,"low":244.25,"close":246.0,"volume":542025,"rsi_14":31.08,"sma_20":258.55,"sma_60":248.35,"sma_120":242.65},{"date":"2025-09-08","open":245.53,"high":248.71,"low":244.27,"close":248.36,"volume":593102,"rsi_14":37.81,"sma_20":257.92,"sma_60":248.56,"sma_120":242.84},{"date":"2025-09-09","open":247.84,"high":248.0,"low":245.82,"close":247.32,"volume":491285,"rsi_14":29.22,"sma_20":257.37,"sma_60":248.77,"sma_120":243.01},{"date":"2025-09-10","open":246.18,"high":247.79,"low":242.76,"close":245.11,"volume":566798,"rsi_14":27.91,"sma_20":256.75,"sma_60":248.98,"sma_120":243.13},{"date":"2025-09-11","open":247.05,"high":251.51,"low":246.25,"close":250.68,"volume":663185,"rsi_14":40.07,"sma_20":256.4,"sma_60":249.24,"sma_120":243.31},{"date":"2025-09-12","open":249.55,"high":251.58,"low":247.72,"close":247.94,"volume":547705,"rsi_14":34.0,"sma_20":256.04,"sma_60":249.47,"sma_120":243.47},{"date":"2025-09-15","open":248.37,"high":249.24,"low":245.61,"close":245.73,"volume":405622,"rsi_14":37.88,"sma_20":255.5,"sma_60":249.67,"sma_120":243.59},{"date":"2025-09-16","open":245.43,"high":245.96,"low":240.93,"close":241.62,"volume":524386,"rsi_14":31.77,"sma_20":254.78,"sma_60":249.82,"sma_120":243.66},{"date":"2025-09-17","open":242.0,"high":246.19,"low":240.94,"close":241.14,"volume":931465,"rsi_14":29.43,"sma_20":253.89,"sma_60":249.9,"sma_120":243.72},{"date":"2025-09-18","open":241.33,"high":243.62,"low":238.48,"close":238.62,"volume":555749,"rsi_14":28.11,"sma_20":252.92,"sma_60":249.91,"sma_120":243.75},{"date":"2025-09-19","open":239.79,"high":239.86,"low":236.7,"close":237.54,"volume":1989601,"rsi_14":28.41,"sma_20":251.96,"sma_60":249.96,"sma_120":243.78},{"date":"2025-09-22","open":237.54,"high":238.32,"low":236.52,"close":237.67,"volume":639214,"rsi_14":32.31,"sma_20":250.93,"sma_60":250.01,"sma_120":243.77},{"date":"2025-09-23","open":237.31,"high":238.06,"low":234.59,"close":234.94,"volume":579078,"rsi_14":31.62,"sma_20":250.03,"sma_60":249.99,"sma_120":243.72},{"date":"2025-09-24","open":234.36,"high":235.71,"low":231.88,"close":232.18,"volume":486314,"rsi_14":23.78,"sma_20":248.97,"sma_60":249.88,"sma_120":243.64},{"date":"2025-09-25","open":232.38,"high":233.26,"low":230.0,"close":231.06,"volume":641086,"rsi_14":23.68,"sma_20":247.81,"sma_60":249.71,"sma_120":243.6},{"date":"2025-09-26","open":232.04,"high":233.13,"low":230.84,"close":232.17,"volume":603129,"rsi_14":20.33,"sma_20":246.75,"sma_60":249.68,"sma_120":243.69},{"date":"2025-09-29","open":232.91,"high":234.7,"low":231.83,"close":233.77,"volume":568008,"rsi_14":25.38,"sma_20":245.85,"sma_60":249.6,"sma_120":243.83},{"date":"2025-09-30","open":232.39,"high":234.36,"low":231.47,"close":234.3,"volume":636840,"rsi_14":28.84,"sma_20":245.16,"sma_60":249.56,"sma_120":244.01},{"date":"2025-10-01","open":232.83,"high":234.25,"low":230.53,"close":230.79,"volume":609161,"rsi_14":12.67,"sma_20":244.4,"sma_60":249.52,"sma_120":244.03},{"date":"2025-10-02","open":229.73,"high":231.18,"low":227.94,"close":229.89,"volume":574118,"rsi_14":13.61,"sma_20":243.49,"sma_60":249.43,"sma_120":244.07},{"date":"2025-10-03","open":229.62,"high":231.58,"low":228.75,"close":230.88,"volume":414902,"rsi_14":18.49,"sma_20":242.67,"sma_60":249.37,"sma_120":244.1},{"date":"2025-10-06","open":230.52,"high":231.71,"low":228.39,"close":231.35,"volume":707798,"rsi_14":24.23,"sma_20":241.76,"sma_60":249.37,"sma_120":244.08},{"date":"2025-10-07","open":231.83,"high":234.85,"low":231.26,"close":233.05,"volume":591658,"rsi_14":30.88,"sma_20":240.98,"sma_60":249.38,"sma_120":244.09},{"date":"2025-10-08","open":233.68,"high":234.11,"low":232.03,"close":232.76,"volume":405829,"rsi_14":34.51,"sma_20":240.31,"sma_60":249.43,"sma_120":244.1},{"date":"2025-10-09","open":232.45,"high":233.53,"low":229.81,"close":230.32,"volume":471300,"rsi_14":32.2,"sma_20":239.27,"sma_60":249.42,"sma_120":244.09},{"date":"2025-10-10","open":231.3,"high":231.79,"low":228.84,"close":229.07,"volume":490389,"rsi_14":29.89,"sma_20":238.31,"sma_60":249.34,"sma_120":244.13},{"date":"2025-10-13","open":229.21,"high":230.42,"low":227.97,"close":228.89,"volume":364267,"rsi_14":33.94,"sma_20":237.46,"sma_60":249.24,"sma_120":244.11},{"date":"2025-10-14","open":229.05,"high":231.86,"low":228.66,"close":231.19,"volume":429023,"rsi_14":47.32,"sma_20":236.93,"sma_60":249.12,"sma_120":244.1},{"date":"2025-10-15","open":230.41,"high":232.09,"low":227.67,"close":227.73,"volume":739628,"rsi_14":41.96,"sma_20":236.25,"sma_60":248.91,"sma_120":244.04},{"date":"2025-10-16","open":228.23,"high":229.69,"low":221.98,"close":222.7,"volume":865610,"rsi_14":30.81,"sma_20":235.44,"sma_60":248.64,"sma_120":243.95},{"date":"2025-10-17","open":223.22,"high":225.42,"low":221.95,"close":225.27,"volume":533715,"rsi_14":33.41,"sma_20":234.81,"sma_60":248.24,"sma_120":243.88},{"date":"2025-10-20","open":225.35,"high":227.59,"low":224.36,"close":226.93,"volume":378581,"rsi_14":36.23,"sma_20":234.27,"sma_60":247.86,"sma_120":243.81},{"date":"2025-10-21","open":226.56,"high":229.46,"low":224.78,"close":228.55,"volume":356552,"rsi_14":45.49,"sma_20":233.94,"sma_60":247.52,"sma_120":243.72},{"date":"2025-10-22","open":227.57,"high":230.96,"low":227.15,"close":229.17,"volume":431691,"rsi_14":48.52,"sma_20":233.79,"sma_60":247.27,"sma_120":243.76},{"date":"2025-10-23","open":230.35,"high":232.19,"low":226.35,"close":228.33,"volume":381818,"rsi_14":44.78,"sma_20":233.65,"sma_60":247.03,"sma_120":243.76},{"date":"2025-10-24","open":230.28,"high":231.45,"low":226.9,"close":228.52,"volume":466547,"rsi_14":44.13,"sma_20":233.47,"sma_60":246.78,"sma_120":243.76},{"date":"2025-10-27","open":229.94,"high":229.94,"low":226.5,"close":228.15,"volume":415101,"rsi_14":39.26,"sma_20":233.18,"sma_60":246.57,"sma_120":243.74},{"date":"2025-10-28","open":227.01,"high":228.15,"low":225.39,"close":226.07,"volume":408172,"rsi_14":36.4,"sma_20":232.76,"sma_60":246.25,"sma_120":243.69},{"date":"2025-10-29","open":223.44,"high":224.54,"low":214.35,"close":216.31,"volume":1077736,"rsi_14":28.05,"sma_20":232.03,"sma_60":245.5,"sma_120":243.56},{"date":"2025-10-30","open":216.66,"high":219.38,"low":215.63,"close":217.41,"volume":1095477,"rsi_14":31.65,"sma_20":231.39,"sma_60":244.73,"sma_120":243.42},{"date":"2025-10-31","open":216.16,"high":217.87,"low":214.95,"close":216.82,"volume":902005,"rsi_14":31.24,"sma_20":230.68,"sma_60":243.96,"sma_120":243.28},{"date":"2025-11-03","open":215.71,"high":218.87,"low":214.29,"close":217.59,"volume":1049012,"rsi_14":27.8,"sma_20":229.98,"sma_60":243.22,"sma_120":243.15},{"date":"2025-11-04","open":222.1,"high":223.24,"low":215.24,"close":219.24,"volume":919673,"rsi_14":35.28,"sma_20":229.27,"sma_60":242.54,"sma_120":243.03},{"date":"2025-11-05","open":217.75,"high":219.85,"low":214.39,"close":215.03,"volume":804004,"rsi_14":36.31,"sma_20":228.37,"sma_60":241.81,"sma_120":242.85},{"date":"2025-11-06","open":214.0,"high":217.01,"low":211.59,"close":213.96,"volume":780625,"rsi_14":28.67,"sma_20":227.54,"sma_60":241.07,"sma_120":242.65},{"date":"2025-11-07","open":214.64,"high":218.52,"low":213.63,"close":218.12,"volume":646729,"rsi_14":34.81,"sma_20":226.99,"sma_60":240.45,"sma_120":242.47},{"date":"2025-11-10","open":217.06,"high":220.94,"low":216.84,"close":219.53,"volume":797276,"rsi_14":34.37,"sma_20":226.51,"sma_60":239.82,"sma_120":242.31},{"date":"2025-11-11","open":220.15,"high":221.66,"low":218.69,"close":219.25,"volume":811907,"rsi_14":32.6,"sma_20":225.9,"sma_60":239.2,"sma_120":242.18},{"date":"2025-11-12","open":220.51,"high":224.7,"low":219.04,"close":220.03,"volume":704782,"rsi_14":35.4,"sma_20":225.51,"sma_60":238.55,"sma_120":242.06},{"date":"2025-11-13","open":218.61,"high":222.84,"low":216.85,"close":221.94,"volume":675603,"rsi_14":39.11,"sma_20":225.47,"sma_60":237.94,"sma_120":241.96},{"date":"2025-11-14","open":221.93,"high":224.81,"low":221.08,"close":222.39,"volume":1257076,"rsi_14":40.47,"sma_20":225.33,"sma_60":237.37,"sma_120":241.85},{"date":"2025-11-17","open":222.24,"high":224.14,"low":220.95,"close":221.12,"volume":796737,"rsi_14":41.59,"sma_20":225.03,"sma_60":236.74,"sma_120":241.72},{"date":"2025-11-18","open":221.24,"high":223.0,"low":220.81,"close":221.29,"volume":726635,"rsi_14":62.55,"sma_20":224.66,"sma_60":236.21,"sma_120":241.59},{"date":"2025-11-19","open":220.96,"high":223.73,"low":217.71,"close":222.65,"volume":960993,"rsi_14":63.04,"sma_20":224.33,"sma_60":235.7,"sma_120":241.46},{"date":"2025-11-20","open":223.58,"high":225.51,"low":221.89,"close":223.43,"volume":999557,"rsi_14":66.29,"sma_20":224.08,"sma_60":235.18,"sma_120":241.33},{"date":"2025-11-21","open":224.42,"high":227.01,"low":223.7,"close":224.68,"volume":914591,"rsi_14":67.08,"sma_20":223.89,"sma_60":234.7,"sma_120":241.2},{"date":"2025-11-24","open":224.69,"high":226.48,"low":222.54,"close":222.55,"volume":1140370,"rsi_14":57.8,"sma_20":223.6,"sma_60":234.21,"sma_120":241.05},{"date":"2025-11-25","open":223.68,"high":225.77,"low":223.68,"close":224.51,"volume":432630,"rsi_14":74.97,"sma_20":223.52,"sma_60":233.82,"sma_120":240.91},{"date":"2025-11-26","open":223.46,"high":225.85,"low":223.46,"close":223.89,"volume":566079,"rsi_14":76.8,"sma_20":223.91,"sma_60":233.45,"sma_120":240.76},{"date":"2025-11-28","open":224.97,"high":225.53,"low":222.54,"close":224.38,"volume":222732,"rsi_14":71.08,"sma_20":224.26,"sma_60":233.05,"sma_120":240.63},{"date":"2025-12-01","open":223.37,"high":225.28,"low":222.64,"close":222.87,"volume":669217,"rsi_14":61.14,"sma_20":224.57,"sma_60":232.64,"sma_120":240.5},{"date":"2025-12-02","open":223.5,"high":225.85,"low":221.32,"close":223.91,"volume":749139,"rsi_14":64.83,"sma_20":224.89,"sma_60":232.21,"sma_120":240.38},{"date":"2025-12-03","open":223.57,"high":226.83,"low":223.57,"close":226.72,"volume":741069,"rsi_14":68.85,"sma_20":225.27,"sma_60":231.84,"sma_120":240.3},{"date":"2025-12-04","open":227.11,"high":228.72,"low":225.47,"close":227.13,"volume":584625,"rsi_14":65.96,"sma_20":225.89,"sma_60":231.52,"sma_120":240.25},{"date":"2025-12-05","open":226.71,"high":229.31,"low":225.73,"close":228.25,"volume":748649,"rsi_14":67.33,"sma_20":226.61,"sma_60":231.14,"sma_120":240.19},{"date":"2025-12-08","open":227.49,"high":227.49,"low":222.51,"close":223.84,"volume":653054,"rsi_14":56.79,"sma_20":226.91,"sma_60":230.73,"sma_120":240.1},{"date":"2025-12-09","open":224.05,"high":224.58,"low":221.2,"close":221.66,"volume":647120,"rsi_14":50.85,"sma_20":227.01,"sma_60":230.33,"sma_120":240.0},{"date":"2025-12-10","open":222.05,"high":223.72,"low":220.81,"close":223.22,"volume":665715,"rsi_14":51.28,"sma_20":227.22,"sma_60":230.02,"sma_120":239.92},{"date":"2025-12-11","open":224.62,"high":228.56,"low":224.06,"close":227.74,"volume":590123,"rsi_14":58.28,"sma_20":227.61,"sma_60":229.79,"sma_120":239.84},{"date":"2025-12-12","open":228.7,"high":230.08,"low":226.77,"close":227.27,"volume":590905,"rsi_14":53.12,"sma_20":227.83,"sma_60":229.58,"sma_120":239.74},{"date":"2025-12-15","open":227.38,"high":228.33,"low":224.16,"close":226.46,"volume":637446,"rsi_14":55.93,"sma_20":227.99,"sma_60":229.38,"sma_120":239.67},{"date":"2025-12-16","open":227.55,"high":228.02,"low":224.51,"close":224.72,"volume":784179,"rsi_14":48.5,"sma_20":228.12,"sma_60":229.14,"sma_120":239.57},{"date":"2025-12-17","open":224.58,"high":228.64,"low":224.45,"close":226.01,"volume":1097059,"rsi_14":52.29,"sma_20":228.31,"sma_60":228.97,"sma_120":239.48},{"date":"2025-12-18","open":227.43,"high":228.13,"low":222.85,"close":223.87,"volume":786138,"rsi_14":47.3,"sma_20":228.33,"sma_60":228.82,"sma_120":239.35},{"date":"2025-12-19","open":223.32,"high":225.17,"low":222.04,"close":223.23,"volume":2439556,"rsi_14":48.89,"sma_20":228.27,"sma_60":228.67,"sma_120":239.19},{"date":"2025-12-22","open":223.44,"high":225.95,"low":223.08,"close":225.46,"volume":489999,"rsi_14":51.1,"sma_20":228.26,"sma_60":228.54,"sma_120":239.11},{"date":"2025-12-23","open":225.5,"high":225.55,"low":223.58,"close":224.61,"volume":395960,"rsi_14":43.97,"sma_20":228.32,"sma_60":228.37,"sma_120":238.99},{"date":"2025-12-24","open":223.57,"high":226.08,"low":223.57,"close":225.62,"volume":146734,"rsi_14":45.25,"sma_20":228.33,"sma_60":228.2,"sma_120":238.88},{"date":"2025-12-26","open":225.8,"high":226.07,"low":224.71,"close":225.43,"volume":233687,"rsi_14":42.45,"sma_20":228.36,"sma_60":228.1,"sma_120":238.81},{"date":"2025-12-29","open":225.65,"high":226.99,"low":224.28,"close":224.63,"volume":310167,"rsi_14":49.63,"sma_20":228.32,"sma_60":227.99,"sma_120":238.71},{"date":"2025-12-30","open":223.64,"high":224.34,"low":222.37,"close":222.52,"volume":332192,"rsi_14":49.81,"sma_20":228.26,"sma_60":227.83,"sma_120":238.6},{"date":"2025-12-31","open":222.25,"high":222.64,"low":220.35,"close":220.47,"volume":291355,"rsi_14":41.53,"sma_20":228.03,"sma_60":227.63,"sma_120":238.5},{"date":"2026-01-02","open":220.47,"high":221.69,"low":216.58,"close":217.81,"volume":544270,"rsi_14":22.68,"sma_20":227.53,"sma_60":227.36,"sma_120":238.37},{"date":"2026-01-05","open":216.81,"high":221.3,"low":216.0,"close":220.13,"volume":676422,"rsi_14":32.86,"sma_20":227.13,"sma_60":227.13,"sma_120":238.28},{"date":"2026-01-06","open":218.85,"high":220.73,"low":216.68,"close":219.02,"volume":603154,"rsi_14":32.4,"sma_20":226.61,"sma_60":226.92,"sma_120":238.17},{"date":"2026-01-07","open":219.67,"high":220.59,"low":215.69,"close":216.82,"volume":572919,"rsi_14":31.7,"sma_20":226.21,"sma_60":226.7,"sma_120":238.02},{"date":"2026-01-08","open":217.44,"high":220.97,"low":216.81,"close":220.22,"volume":497048,"rsi_14":37.79,"sma_20":226.09,"sma_60":226.54,"sma_120":237.89},{"date":"2026-01-09","open":220.1,"high":221.63,"low":219.28,"close":220.66,"volume":720164,"rsi_14":42.71,"sma_20":225.91,"sma_60":226.34,"sma_120":237.73},{"date":"2026-01-12","open":220.24,"high":221.8,"low":218.05,"close":220.33,"volume":645721,"rsi_14":43.31,"sma_20":225.49,"sma_60":226.2,"sma_120":237.56},{"date":"2026-01-13","open":219.7,"high":220.19,"low":217.4,"close":218.54,"volume":707695,"rsi_14":33.72,"sma_20":225.05,"sma_60":226.12,"sma_120":237.38},{"date":"2026-01-14","open":217.99,"high":219.52,"low":216.37,"close":218.29,"volume":745960,"rsi_14":34.7,"sma_20":224.63,"sma_60":225.98,"sma_120":237.11},{"date":"2026-01-15","open":219.03,"high":219.22,"low":215.91,"close":216.71,"volume":988521,"rsi_14":29.02,"sma_20":224.23,"sma_60":225.79,"sma_120":236.83},{"date":"2026-01-16","open":215.89,"high":217.35,"low":214.03,"close":216.0,"volume":696393,"rsi_14":28.33,"sma_20":223.72,"sma_60":225.57,"sma_120":236.54},{"date":"2026-01-20","open":213.85,"high":215.35,"low":206.15,"close":206.75,"volume":956984,"rsi_14":20.41,"sma_20":222.86,"sma_60":225.17,"sma_120":236.22},{"date":"2026-01-21","open":207.33,"high":209.24,"low":202.45,"close":204.35,"volume":1267396,"rsi_14":20.21,"sma_20":221.9,"sma_60":224.75,"sma_120":235.89},{"date":"2026-01-22","open":205.17,"high":208.82,"low":204.8,"close":207.26,"volume":1004901,"rsi_14":28.92,"sma_20":220.98,"sma_60":224.38,"sma_120":235.58},{"date":"2026-01-23","open":205.18,"high":206.59,"low":202.14,"close":205.03,"volume":836900,"rsi_14":29.34,"sma_20":219.99,"sma_60":223.97,"sma_120":235.27},{"date":"2026-01-26","open":205.3,"high":206.7,"low":204.2,"close":206.35,"volume":517900,"rsi_14":26.96,"sma_20":219.01,"sma_60":223.62,"sma_120":234.94},{"date":"2026-01-27","open":205.0,"high":205.0,"low":202.58,"close":203.93,"volume":739800,"rsi_14":25.82,"sma_20":217.92,"sma_60":223.4,"sma_120":234.45},{"date":"2026-01-28","open":203.49,"high":205.26,"low":201.43,"close":202.42,"volume":758400,"rsi_14":26.41,"sma_20":216.8,"sma_60":223.13,"sma_120":233.93},{"date":"2026-01-29","open":201.12,"high":202.52,"low":190.73,"close":193.59,"volume":1886900,"rsi_14":12.97,"sma_20":215.33,"sma_60":222.72,"sma_120":233.34},{"date":"2026-01-30","open":194.07,"high":195.77,"low":192.65,"close":194.73,"volume":939100,"rsi_14":14.61,"sma_20":214.03,"sma_60":222.32,"sma_120":232.77},{"date":"2026-02-02","open":195.17,"high":197.96,"low":193.63,"close":195.94,"volume":1570000,"rsi_14":17.51,"sma_20":212.92,"sma_60":221.91,"sma_120":232.23},{"date":"2026-02-03","open":197.65,"high":199.18,"low":181.09,"close":183.7,"volume":2647100,"rsi_14":13.69,"sma_20":211.08,"sma_60":221.37,"sma_120":231.59},{"date":"2026-02-04","open":187.44,"high":188.35,"low":181.79,"close":187.82,"volume":1961400,"rsi_14":20.62,"sma_20":209.5,"sma_60":220.91,"sma_120":230.99},{"date":"2026-02-05","open":189.7,"high":193.29,"low":188.13,"close":191.2,"volume":1832000,"rsi_14":26.22,"sma_20":208.21,"sma_60":220.44,"sma_120":230.44},{"date":"2026-02-06","open":191.45,"high":193.6,"low":178.9,"close":179.71,"volume":1932000,"rsi_14":21.84,"sma_20":206.16,"sma_60":219.75,"sma_120":229.79},{"date":"2026-02-09","open":179.16,"high":180.72,"low":173.74,"close":178.86,"volume":2401200,"rsi_14":25.11,"sma_20":204.04,"sma_60":219.06,"sma_120":229.13},{"date":"2026-02-10","open":177.72,"high":178.11,"low":169.16,"close":170.43,"volume":2494291,"rsi_14":13.84,"sma_20":218.24,"sma_60":223.39,"sma_120":234.98},{"date":"2026-02-11","open":169.94,"high":170.49,"low":164.02,"close":165.53,"volume":2387147,"rsi_14":9.9,"sma_20":215.19,"sma_60":222.35,"sma_120":234.3},{"date":"2026-02-12","open":164.8,"high":168.71,"low":161.73,"close":168.41,"volume":2336044,"rsi_14":13.85,"sma_20":212.31,"sma_60":221.52,"sma_120":233.51},{"date":"2026-02-13","open":169.12,"high":172.51,"low":167.73,"close":171.6,"volume":1813024,"rsi_14":18.15,"sma_20":209.62,"sma_60":220.74,"sma_120":232.73},{"date":"2026-02-17","open":172.69,"high":174.36,"low":169.29,"close":172.03,"volume":1598313,"rsi_14":25.42,"sma_20":191.8,"sma_60":214.61,"sma_120":225.41},{"date":"2026-02-18","open":172.46,"high":176.09,"low":172.46,"close":175.97,"volume":1408800,"rsi_14":30.31,"sma_20":190.24,"sma_60":213.81,"sma_120":224.75},{"date":"2026-02-19","open":174.7,"high":176.5,"low":173.19,"close":174.08,"volume":1126500,"rsi_14":33.8,"sma_20":188.71,"sma_60":212.96,"sma_120":224.07},{"date":"2026-02-20","open":174.12,"high":176.05,"low":172.3,"close":174.88,"volume":1103880,"rsi_14":33.43,"sma_20":187.07,"sma_60":212.1,"sma_120":223.4},{"date":"2026-02-23","open":174.72,"high":175.14,"low":171.31,"close":173.61,"volume":1428200,"rsi_14":31.37,"sma_20":185.48,"sma_60":211.26,"sma_120":222.74},{"date":"2026-02-24","open":173.87,"high":177.76,"low":173.39,"close":175.63,"volume":988759,"rsi_14":18.45,"sma_20":202.63,"sma_60":218.48,"sma_120":230.51},{"date":"2026-02-25","open":175.29,"high":176.98,"low":173.78,"close":175.18,"volume":1293980,"rsi_14":36.24,"sma_20":182.47,"sma_60":209.58,"sma_120":221.51},{"date":"2026-02-26","open":177.55,"high":182.52,"low":177.36,"close":181.05,"volume":1201273,"rsi_14":25.31,"sma_20":198.43,"sma_60":217.22,"sma_120":229.15},{"date":"2026-02-27","open":179.6,"high":183.75,"low":178.11,"close":183.62,"volume":1763675,"rsi_14":28.22,"sma_20":196.75,"sma_60":216.62,"sma_120":228.53},{"date":"2026-03-02","open":180.72,"high":185.47,"low":180.63,"close":184.25,"volume":945573,"rsi_14":56.89,"sma_20":180.36,"sma_60":207.47,"sma_120":219.84},{"date":"2026-03-03","open":183.18,"high":186.62,"low":181.28,"close":185.25,"volume":1221695,"rsi_14":73.16,"sma_20":179.82,"sma_60":206.76,"sma_120":219.3},{"date":"2026-03-04","open":185.38,"high":188.39,"low":183.62,"close":186.46,"volume":855842,"rsi_14":36.58,"sma_20":191.43,"sma_60":214.84,"sma_120":226.7},{"date":"2026-03-05","open":185.96,"high":189.94,"low":184.87,"close":188.58,"volume":1052486,"rsi_14":35.82,"sma_20":189.91,"sma_60":214.26,"sma_120":226.1},{"date":"2026-03-06","open":188.25,"high":195.0,"low":186.72,"close":194.5,"volume":1727736,"rsi_14":84.41,"sma_20":188.71,"sma_60":213.78,"sma_120":225.57},{"date":"2026-03-09","open":191.57,"high":192.27,"low":185.65,"close":186.73,"volume":2404412,"rsi_14":69.48,"sma_20":180.52,"sma_60":204.26,"sma_120":217.29},{"date":"2026-03-10","open":187.58,"high":188.4,"low":181.96,"close":184.38,"volume":1660036,"rsi_14":61.6,"sma_20":180.8,"sma_60":203.58,"sma_120":216.8},{"date":"2026-03-11","open":184.54,"high":187.21,"low":178.49,"close":180.91,"volume":1260653,"rsi_14":62.45,"sma_20":184.28,"sma_60":211.82,"sma_120":223.76},{"date":"2026-03-12","open":182.1,"high":183.89,"low":175.07,"close":175.25,"volume":1467604,"rsi_14":50.53,"sma_20":181.83,"sma_60":201.9,"sma_120":215.74},{"date":"2026-03-13","open":176.6,"high":177.53,"low":175.08,"close":176.17,"volume":1801405,"rsi_14":51.58,"sma_20":181.24,"sma_60":210.16,"sma_120":222.43},{"date":"2026-03-16","open":176.12,"high":178.06,"low":175.59,"close":177.4,"volume":1696973,"rsi_14":51.0,"sma_20":181.54,"sma_60":209.37,"sma_120":221.79},{"date":"2026-03-17","open":178.47,"high":181.28,"low":176.17,"close":177.0,"volume":1101861,"rsi_14":50.92,"sma_20":182.07,"sma_60":208.53,"sma_120":221.17},{"date":"2026-03-18","open":175.75,"high":178.27,"low":173.53,"close":173.77,"volume":1140709,"rsi_14":38.75,"sma_20":182.29,"sma_60":207.65,"sma_120":220.55},{"date":"2026-03-19","open":173.71,"high":178.1,"low":172.75,"close":173.21,"volume":1331843,"rsi_14":33.93,"sma_20":182.34,"sma_60":206.76,"sma_120":219.9},{"date":"2026-03-20","open":172.79,"high":175.28,"low":171.79,"close":173.19,"volume":6160888,"rsi_14":32.63,"sma_20":182.35,"sma_60":205.89,"sma_120":219.26},{"date":"2026-03-23","open":174.96,"high":174.96,"low":168.77,"close":169.7,"volume":2585956,"rsi_14":27.69,"sma_20":182.03,"sma_60":204.94,"sma_120":218.58},{"date":"2026-03-24","open":168.99,"high":168.99,"low":158.0,"close":163.53,"volume":2111856,"rsi_14":21.72,"sma_20":181.38,"sma_60":203.85,"sma_120":217.84},{"date":"2026-03-25","open":165.75,"high":166.07,"low":159.81,"close":162.27,"volume":1197631,"rsi_14":17.03,"sma_20":180.68,"sma_60":202.72,"sma_120":217.12},{"date":"2026-03-26","open":161.96,"high":164.79,"low":158.5,"close":158.76,"volume":1522331,"rsi_14":2.85,"sma_20":179.51,"sma_60":201.52,"sma_120":216.33},{"date":"2026-03-27","open":158.36,"high":158.89,"low":155.89,"close":156.37,"volume":1833475,"rsi_14":3.32,"sma_20":178.09,"sma_60":200.35,"sma_120":215.54},{"date":"2026-03-30","open":157.8,"high":163.25,"low":157.27,"close":162.35,"volume":2288845,"rsi_14":19.1,"sma_20":176.93,"sma_60":199.32,"sma_120":214.82},{"date":"2026-03-31","open":164.19,"high":164.19,"low":159.84,"close":161.39,"volume":2149837,"rsi_14":20.43,"sma_20":175.67,"sma_60":198.24,"sma_120":214.13},{"date":"2026-04-01","open":161.32,"high":161.32,"low":154.5,"close":158.91,"volume":2504030,"rsi_14":22.47,"sma_20":174.23,"sma_60":197.05,"sma_120":213.42},{"date":"2026-04-02","open":160.15,"high":164.23,"low":157.86,"close":159.85,"volume":1931403,"rsi_14":22.62,"sma_20":172.73,"sma_60":195.9,"sma_120":212.74},{"date":"2026-04-06","open":159.51,"high":161.77,"low":158.28,"close":161.39,"volume":1023751,"rsi_14":25.45,"sma_20":171.01,"sma_60":194.79,"sma_120":212.08},{"date":"2026-04-07","open":160.65,"high":161.39,"low":158.02,"close":158.83,"volume":1548966,"rsi_14":24.18,"sma_20":169.57,"sma_60":193.66,"sma_120":211.4},{"date":"2026-04-08","open":161.84,"high":162.84,"low":159.05,"close":159.89,"volume":1346880,"rsi_14":28.95,"sma_20":168.28,"sma_60":192.53,"sma_120":210.75},{"date":"2026-04-09","open":158.49,"high":159.13,"low":153.22,"close":153.76,"volume":1672813,"rsi_14":24.71,"sma_20":166.86,"sma_60":191.33,"sma_120":210.07},{"date":"2026-04-10","open":152.7,"high":153.29,"low":149.1,"close":150.11,"volume":1223104,"rsi_14":22.62,"sma_20":165.55,"sma_60":190.09,"sma_120":209.38},{"date":"2026-04-13","open":150.64,"high":156.77,"low":149.49,"close":156.31,"volume":1179436,"rsi_14":35.06,"sma_20":164.5,"sma_60":188.91,"sma_120":208.72},{"date":"2026-04-14","open":156.77,"high":158.79,"low":155.73,"close":157.55,"volume":1166592,"rsi_14":42.64,"sma_20":163.5,"sma_60":187.76,"sma_120":208.06},{"date":"2026-04-15","open":158.22,"high":162.55,"low":158.21,"close":159.75,"volume":1044284,"rsi_14":46.98,"sma_20":162.63,"sma_60":186.63,"sma_120":207.42},{"date":"2026-04-16","open":160.98,"high":163.51,"low":160.57,"close":161.33,"volume":1168428,"rsi_14":53.29,"sma_20":162.01,"sma_60":185.54,"sma_120":206.82},{"date":"2026-04-17","open":162.59,"high":164.07,"low":159.3,"close":161.83,"volume":1234949,"rsi_14":57.33,"sma_20":161.43,"sma_60":184.46,"sma_120":206.23},{"date":"2026-04-20","open":161.58,"high":163.0,"low":159.88,"close":160.2,"volume":1057584,"rsi_14":46.69,"sma_20":160.78,"sma_60":183.4,"sma_120":205.62},{"date":"2026-04-21","open":160.43,"high":164.03,"low":159.49,"close":160.79,"volume":1067543,"rsi_14":49.02,"sma_20":160.33,"sma_60":182.38,"sma_120":205.0},{"date":"2026-04-22","open":161.06,"high":161.85,"low":157.89,"close":159.57,"volume":795676,"rsi_14":51.06,"sma_20":160.13,"sma_60":181.38,"sma_120":204.37},{"date":"2026-04-23","open":157.17,"high":157.58,"low":152.04,"close":154.91,"volume":1181106,"rsi_14":42.89,"sma_20":159.76,"sma_60":180.26,"sma_120":203.7},{"date":"2026-04-24","open":153.18,"high":155.33,"low":152.05,"close":154.03,"volume":998437,"rsi_14":39.23,"sma_20":159.52,"sma_60":179.15,"sma_120":203.04},{"date":"2026-04-27","open":154.23,"high":158.1,"low":154.06,"close":155.31,"volume":933904,"rsi_14":44.66,"sma_20":159.47,"sma_60":178.1,"sma_120":202.4},{"date":"2026-04-28","open":158.0,"high":159.45,"low":156.14,"close":157.77,"volume":793312,"rsi_14":46.95,"sma_20":159.24,"sma_60":177.03,"sma_120":201.79},{"date":"2026-04-29","open":158.93,"high":160.24,"low":157.46,"close":159.68,"volume":1004914,"rsi_14":59.9,"sma_20":159.15,"sma_60":175.99,"sma_120":201.17},{"date":"2026-04-30","open":155.02,"high":156.4,"low":148.05,"close":152.95,"volume":2700146,"rsi_14":54.89,"sma_20":158.87,"sma_60":174.85,"sma_120":200.52},{"date":"2026-05-01","open":156.69,"high":158.16,"low":150.89,"close":154.21,"volume":1195022,"rsi_14":46.35,"sma_20":158.57,"sma_60":173.74,"sma_120":199.93},{"date":"2026-05-04","open":153.44,"high":154.38,"low":148.87,"close":152.82,"volume":1809328,"rsi_14":41.59,"sma_20":158.14,"sma_60":172.62,"sma_120":199.3},{"date":"2026-05-05","open":152.35,"high":152.35,"low":148.72,"close":151.12,"volume":902247,"rsi_14":34.44,"sma_20":157.75,"sma_60":171.5,"sma_120":198.65},{"date":"2026-05-06","open":150.69,"high":153.35,"low":150.07,"close":151.81,"volume":856561,"rsi_14":32.3,"sma_20":157.34,"sma_60":170.4,"sma_120":197.99},{"date":"2026-05-07","open":151.9,"high":155.12,"low":149.99,"close":151.87,"volume":1760020,"rsi_14":31.15,"sma_20":157.25,"sma_60":169.46,"sma_120":197.32},{"date":"2026-05-08","open":151.43,"high":151.6,"low":147.37,"close":148.5,"volume":1650453,"rsi_14":29.23,"sma_20":157.17,"sma_60":168.51,"sma_120":196.63},{"date":"2026-05-11","open":147.29,"high":149.51,"low":145.65,"close":148.13,"volume":1803452,"rsi_14":27.36,"sma_20":156.75,"sma_60":167.5,"sma_120":195.94},{"date":"2026-05-12","open":149.08,"high":150.82,"low":147.08,"close":148.53,"volume":2560599,"rsi_14":29.71,"sma_20":156.3,"sma_60":167.11,"sma_120":195.25},{"date":"2026-05-13","open":146.36,"high":146.97,"low":138.86,"close":142.97,"volume":2264873,"rsi_14":28.7,"sma_20":155.46,"sma_60":166.72,"sma_120":194.53},{"date":"2026-05-14","open":143.39,"high":146.11,"low":142.12,"close":142.41,"volume":1545769,"rsi_14":29.01,"sma_20":154.5,"sma_60":166.27,"sma_120":193.9},{"date":"2026-05-15","open":144.75,"high":146.83,"low":143.56,"close":144.65,"volume":2483608,"rsi_14":31.56,"sma_20":153.64,"sma_60":165.8,"sma_120":193.27},{"date":"2026-05-18","open":143.93,"high":149.95,"low":143.68,"close":149.61,"volume":1753333,"rsi_14":37.06,"sma_20":153.11,"sma_60":165.41,"sma_120":192.69},{"date":"2026-05-19","open":151.61,"high":152.14,"low":147.22,"close":148.43,"volume":1530033,"rsi_14":31.48,"sma_20":152.48,"sma_60":164.95,"sma_120":192.09},{"date":"2026-05-20","open":147.47,"high":149.06,"low":144.6,"close":148.2,"volume":1286497,"rsi_14":40.09,"sma_20":151.91,"sma_60":164.47,"sma_120":191.48},{"date":"2026-05-21","open":146.63,"high":149.38,"low":145.03,"close":149.02,"volume":1091564,"rsi_14":38.82,"sma_20":151.61,"sma_60":164.02,"sma_120":190.9},{"date":"2026-05-22","open":149.48,"high":152.39,"low":148.97,"close":149.48,"volume":896068,"rsi_14":42.64,"sma_20":151.39,"sma_60":163.47,"sma_120":190.35},{"date":"2026-05-26","open":147.67,"high":148.01,"low":145.83,"close":145.97,"volume":2192907,"rsi_14":39.5,"sma_20":150.92,"sma_60":162.82,"sma_120":189.72},{"date":"2026-05-27","open":146.14,"high":147.63,"low":145.03,"close":146.12,"volume":1531501,"rsi_14":38.08,"sma_20":150.33,"sma_60":162.17,"sma_120":189.09},{"date":"2026-05-28","open":145.9,"high":149.7,"low":145.13,"close":148.72,"volume":1306635,"rsi_14":43.99,"sma_20":149.78,"sma_60":161.53,"sma_120":188.48},{"date":"2026-05-29","open":149.78,"high":153.16,"low":149.21,"close":152.69,"volume":2389794,"rsi_14":57.77,"sma_20":149.76,"sma_60":160.95,"sma_120":187.9},{"date":"2026-06-01","open":154.01,"high":158.93,"low":154.01,"close":158.89,"volume":1343969,"rsi_14":66.36,"sma_20":150.0,"sma_60":160.44,"sma_120":187.35},{"date":"2026-06-02","open":156.11,"high":156.31,"low":151.01,"close":153.79,"volume":1643647,"rsi_14":57.13,"sma_20":150.05,"sma_60":159.74,"sma_120":186.76},{"date":"2026-06-03","open":152.04,"high":152.76,"low":149.62,"close":151.57,"volume":1628611,"rsi_14":62.57,"sma_20":150.07,"sma_60":159.13,"sma_120":186.15},{"date":"2026-06-04","open":155.0,"high":157.92,"low":152.46,"close":153.07,"volume":2022316,"rsi_14":65.0,"sma_20":150.13,"sma_60":158.58,"sma_120":185.56},{"date":"2026-06-05","open":154.46,"high":155.02,"low":150.24,"close":150.33,"volume":1345352,"rsi_14":57.95,"sma_20":150.06,"sma_60":158.06,"sma_120":184.94},{"date":"2026-06-08","open":149.28,"high":149.28,"low":147.17,"close":147.98,"volume":971228,"rsi_14":47.53,"sma_20":150.03,"sma_60":157.58,"sma_120":184.29},{"date":"2026-06-09","open":149.15,"high":150.14,"low":145.6,"close":149.04,"volume":853030,"rsi_14":50.82,"sma_20":150.07,"sma_60":157.11,"sma_120":183.63},{"date":"2026-06-10","open":147.95,"high":148.97,"low":144.2,"close":145.46,"volume":1189148,"rsi_14":46.19,"sma_20":149.92,"sma_60":156.57,"sma_120":182.97},{"date":"2026-06-11","open":144.63,"high":146.14,"low":143.23,"close":143.89,"volume":1264655,"rsi_14":43.06,"sma_20":149.97,"sma_60":156.02,"sma_120":182.28},{"date":"2026-06-12","open":143.46,"high":145.32,"low":141.23,"close":144.87,"volume":1202070,"rsi_14":42.31,"sma_20":150.04,"sma_60":155.52,"sma_120":181.59},{"date":"2026-06-15","open":144.39,"high":146.81,"low":142.53,"close":142.78,"volume":1043601,"rsi_14":44.1,"sma_20":149.9,"sma_60":154.99,"sma_120":180.88},{"date":"2026-06-16","open":143.44,"high":145.28,"low":143.05,"close":143.88,"volume":1349403,"rsi_14":45.7,"sma_20":149.57,"sma_60":154.48,"sma_120":180.19},{"date":"2026-06-17","open":142.42,"high":146.17,"low":139.5,"close":139.63,"volume":1328851,"rsi_14":36.7,"sma_20":149.08,"sma_60":153.96,"sma_120":179.45},{"date":"2026-06-18","open":139.23,"high":139.23,"low":135.97,"close":137.6,"volume":3442581,"rsi_14":27.59,"sma_20":148.5,"sma_60":153.51,"sma_120":178.68},{"date":"2026-06-22","open":136.09,"high":137.57,"low":133.83,"close":136.22,"volume":1826276,"rsi_14":11.83,"sma_20":147.81,"sma_60":153.06,"sma_120":177.89},{"date":"2026-06-23","open":139.44,"high":139.44,"low":136.29,"close":136.33,"volume":1577625,"rsi_14":14.56,"sma_20":147.1,"sma_60":152.67,"sma_120":177.09},{"date":"2026-06-24","open":138.68,"high":140.85,"low":136.33,"close":140.1,"volume":2444650,"rsi_14":27.12,"sma_20":146.75,"sma_60":152.38,"sma_120":176.36},{"date":"2026-06-25","open":139.5,"high":142.84,"low":135.78,"close":136.26,"volume":1902794,"rsi_14":20.21,"sma_20":146.21,"sma_60":151.93,"sma_120":175.62},{"date":"2026-06-26","open":136.54,"high":140.61,"low":136.26,"close":137.93,"volume":5316487,"rsi_14":27.08,"sma_20":145.63,"sma_60":151.52,"sma_120":174.88},{"date":"2026-06-29","open":140.67,"high":140.75,"low":134.52,"close":135.44,"volume":1253573,"rsi_14":26.66,"sma_20":144.71,"sma_60":151.11,"sma_120":174.08},{"date":"2026-06-30","open":134.56,"high":137.31,"low":133.88,"close":136.95,"volume":1471298,"rsi_14":27.64,"sma_20":143.56,"sma_60":150.71,"sma_120":173.3},{"date":"2026-07-01","open":136.24,"high":143.72,"low":136.24,"close":140.93,"volume":1437268,"rsi_14":40.88,"sma_20":142.87,"sma_60":150.35,"sma_120":172.57},{"date":"2026-07-02","open":141.91,"high":144.5,"low":141.13,"close":143.95,"volume":1023863,"rsi_14":48.51,"sma_20":142.43,"sma_60":150.08,"sma_120":171.87},{"date":"2026-07-06","open":143.06,"high":144.85,"low":140.61,"close":144.77,"volume":1320540,"rsi_14":49.84,"sma_20":141.96,"sma_60":149.81,"sma_120":171.17},{"date":"2026-07-07","open":147.98,"high":150.37,"low":147.09,"close":148.6,"volume":1141864,"rsi_14":58.56,"sma_20":141.83,"sma_60":149.71,"sma_120":170.52},{"date":"2026-07-08","open":147.39,"high":148.07,"low":145.68,"close":147.07,"volume":1059033,"rsi_14":54.56,"sma_20":141.73,"sma_60":149.64,"sma_120":169.86},{"date":"2026-07-09","open":145.29,"high":147.38,"low":144.04,"close":147.32,"volume":926800,"rsi_14":62.78,"sma_20":141.6,"sma_60":149.48,"sma_120":169.19},{"date":"2026-07-10","open":150.24,"high":150.71,"low":145.78,"close":147.47,"volume":797156,"rsi_14":67.41,"sma_20":141.65,"sma_60":149.29,"sma_120":168.53},{"date":"2026-07-13","open":149.08,"high":151.74,"low":148.97,"close":151.04,"volume":782390,"rsi_14":74.26,"sma_20":141.96,"sma_60":149.13,"sma_120":167.88},{"date":"2026-07-14","open":146.31,"high":148.81,"low":145.75,"close":146.02,"volume":884859,"rsi_14":63.72,"sma_20":142.02,"sma_60":148.85,"sma_120":167.2},{"date":"2026-07-15","open":147.36,"high":151.11,"low":147.04,"close":147.39,"volume":710854,"rsi_14":60.98,"sma_20":142.24,"sma_60":148.59,"sma_120":166.53},{"date":"2026-07-16","open":149.61,"high":153.72,"low":148.63,"close":153.06,"volume":1126618,"rsi_14":74.07,"sma_20":142.7,"sma_60":148.46,"sma_120":165.93},{"date":"2026-07-17","open":153.42,"high":155.13,"low":149.62,"close":149.91,"volume":956765,"rsi_14":66.58,"sma_20":143.22,"sma_60":148.26,"sma_120":165.32},{"date":"2026-07-20","open":149.0,"high":151.0,"low":146.92,"close":150.02,"volume":1000466,"rsi_14":71.47,"sma_20":143.84,"sma_60":148.08,"sma_120":164.73},{"date":"2026-07-21","open":146.98,"high":148.54,"low":144.71,"close":145.01,"volume":880439,"rsi_14":60.77,"sma_20":144.28,"sma_60":147.9,"sma_120":164.08},{"date":"2026-07-22","open":146.0,"high":146.88,"low":143.12,"close":144.12,"volume":697429,"rsi_14":54.59,"sma_20":144.67,"sma_60":147.72,"sma_120":163.43},{"date":"2026-07-23","open":144.29,"high":145.68,"low":143.04,"close":144.4,"volume":648310,"rsi_14":50.79,"sma_20":144.89,"sma_60":147.52,"sma_120":162.81},{"date":"2026-07-24","open":146.0,"high":149.21,"low":145.31,"close":148.92,"volume":733497,"rsi_14":55.92,"sma_20":145.52,"sma_60":147.35,"sma_120":162.19},{"date":"2026-07-27","open":151.32,"high":154.46,"low":150.01,"close":152.78,"volume":739160,"rsi_14":55.98,"sma_20":146.26,"sma_60":147.22,"sma_120":161.61},{"date":"2026-07-28","open":155.43,"high":160.94,"low":155.22,"close":158.18,"volume":1364215,"rsi_14":64.17,"sma_20":147.4,"sma_60":147.29,"sma_120":161.06},{"date":"2026-07-29","open":158.27,"high":163.24,"low":157.36,"close":159.2,"volume":1049204,"rsi_14":64.84,"sma_20":148.51,"sma_60":147.36,"sma_120":160.55},{"date":"2026-07-30","open":156.24,"high":156.83,"low":150.29,"close":154.77,"volume":1079940,"rsi_14":58.25,"sma_20":149.2,"sma_60":147.37,"sma_120":160.0},{"date":"2026-07-31","open":153.64,"high":154.79,"low":152.35,"close":153.95,"volume":935693,"rsi_14":53.5,"sma_20":149.7,"sma_60":147.4,"sma_120":159.45},{"date":"2026-08-03","open":157.64,"high":159.72,"low":156.47,"close":157.34,"volume":1310433,"rsi_14":64.28,"sma_20":150.33,"sma_60":147.48,"sma_120":158.14},{"date":"2026-08-04","open":168.3,"high":176.94,"low":167.31,"close":168.41,"volume":2517166,"rsi_14":71.18,"sma_20":151.32,"sma_60":147.73,"sma_120":158.11},{"date":"2026-08-05","open":169.68,"high":170.59,"low":161.2,"close":163.41,"volume":1594205,"rsi_14":60.62,"sma_20":152.14,"sma_60":147.97,"sma_120":158.07},{"date":"2026-08-06","open":161.81,"high":164.78,"low":160.0,"close":164.75,"volume":1455720,"rsi_14":65.74,"sma_20":153.01,"sma_60":148.23,"sma_120":158.03},{"date":"2026-08-07","open":164.72,"high":167.8,"low":163.57,"close":166.5,"volume":2169977,"rsi_14":66.86,"sma_20":153.96,"sma_60":148.51,"sma_120":157.97},{"date":"2026-08-10","open":165.3,"high":174.45,"low":165.3,"close":173.4,"volume":1745553,"rsi_14":78.02,"sma_20":155.08,"sma_60":149.0,"sma_120":157.96},{"date":"2026-08-11","open":171.66,"high":174.49,"low":169.66,"close":170.73,"volume":1243237,"rsi_14":75.3,"sma_20":156.31,"sma_60":149.46,"sma_120":157.9},{"date":"2026-08-12","open":167.64,"high":170.46,"low":165.81,"close":169.27,"volume":1234812,"rsi_14":73.19,"sma_20":157.41,"sma_60":149.85,"sma_120":157.84},{"date":"2026-08-13","open":170.09,"high":172.75,"low":167.32,"close":172.24,"volume":1389529},{"date":"2026-08-14","open":173.04,"high":173.37,"low":169.38,"close":171.01,"volume":587630,"rsi_14":68.43,"sma_20":159.42,"sma_60":150.57,"sma_120":157.76},{"date":"2026-08-17","open":169.42,"high":171.12,"low":167.73,"close":167.84,"volume":1457577},{"date":"2026-08-18","open":170.68,"high":173.65,"low":169.18,"close":169.86,"volume":1605907,"rsi_14":61.09,"sma_20":161.56,"sma_60":151.21,"sma_120":157.62},{"date":"2026-08-19","open":172.99,"high":177.51,"low":170.18,"close":176.03,"volume":1702162,"rsi_14":71.28,"sma_20":163.15,"sma_60":151.64,"sma_120":157.56},{"date":"2026-08-20","open":175.97,"high":178.61,"low":174.17,"close":178.5,"volume":1071611},{"date":"2026-08-21","open":179.0,"high":182.52,"low":178.22,"close":182.18,"volume":1142681,"rsi_14":73.93,"sma_20":166.52,"sma_60":152.75,"sma_120":157.46},{"date":"2026-08-24","open":183.31,"high":186.91,"low":183.0,"close":185.45,"volume":1409967,"rsi_14":69.32,"sma_20":168.15,"sma_60":153.34,"sma_120":157.44},{"date":"2026-08-25","open":183.07,"high":186.01,"low":182.01,"close":184.82,"volume":1108192,"rsi_14":76.94,"sma_20":169.48,"sma_60":153.86,"sma_120":157.41},{"date":"2026-08-26","open":183.73,"high":185.67,"low":180.85,"close":181.6,"volume":1186334},{"date":"2026-08-27","open":181.89,"high":184.47,"low":180.95,"close":183.08,"volume":1008842,"rsi_14":70.05,"sma_20":172.02,"sma_60":154.69,"sma_120":157.21},{"date":"2026-08-28","open":183.28,"high":184.7,"low":182.73,"close":183.64,"volume":734221,"rsi_14":64.63,"sma_20":173.5,"sma_60":155.21,"sma_120":157.17},{"date":"2026-08-31","open":183.44,"high":184.55,"low":181.31,"close":182.38,"volume":1125973,"rsi_14":67.38,"sma_20":174.76,"sma_60":155.68,"sma_120":157.13},{"date":"2026-09-01","open":181.62,"high":183.31,"low":178.62,"close":180.39,"volume":1141106,"rsi_14":66.3,"sma_20":175.35,"sma_60":156.17,"sma_120":157.11},{"date":"2026-09-02","open":180.31,"high":182.52,"low":177.88,"close":178.06,"volume":1003596,"rsi_14":58.69,"sma_20":176.09,"sma_60":156.65,"sma_120":157.12},{"date":"2026-09-03","open":178.38,"high":182.94,"low":176.56,"close":178.91,"volume":754135,"rsi_14":61.93,"sma_20":176.79,"sma_60":157.13,"sma_120":157.12},{"date":"2026-09-04","open":175.91,"high":177.91,"low":172.11,"close":172.88,"volume":1250513,"rsi_14":57.09,"sma_20":177.12,"sma_60":157.57,"sma_120":157.07},{"date":"2026-09-08","open":172.0,"high":172.0,"low":165.41,"close":168.62,"volume":1473056,"rsi_14":48.39,"sma_20":176.88,"sma_60":157.97,"sma_120":156.99},{"date":"2026-09-09","open":168.71,"high":169.03,"low":164.7,"close":168.1,"volume":1204079,"rsi_14":37.74,"sma_20":176.74,"sma_60":158.36,"sma_120":156.94},{"date":"2026-09-10","open":168.09,"high":169.69,"low":167.22,"close":168.24,"volume":888737},{"date":"2026-09-11","open":169.44,"high":170.25,"low":166.78,"close":167.74,"volume":592596,"rsi_14":23.3,"sma_20":176.47,"sma_60":159.18,"sma_120":156.83},{"date":"2026-09-14","open":171.8,"high":175.2,"low":169.59,"close":174.39,"volume":758093,"rsi_14":31.82,"sma_20":176.64,"sma_60":159.76,"sma_120":156.86},{"date":"2026-09-15","open":172.01,"high":172.38,"low":169.84,"close":170.25,"volume":945855},{"date":"2026-09-16","open":169.81,"high":169.81,"low":165.7,"close":167.09,"volume":894163,"rsi_14":28.57,"sma_20":176.62,"sma_60":160.82,"sma_120":156.94},{"date":"2026-09-17","open":166.64,"high":167.24,"low":164.21,"close":164.31,"volume":860125,"rsi_14":23.27,"sma_20":176.03,"sma_60":161.28,"sma_120":156.98},{"date":"2026-09-18","open":163.54,"high":164.93,"low":162.29,"close":163.13,"volume":3278585,"rsi_14":21.35,"sma_20":175.26,"sma_60":161.67,"sma_120":157.02},{"date":"2026-09-21","open":163.99,"high":165.05,"low":162.3,"close":164.62,"volume":1078763,"rsi_14":25.35,"sma_20":174.39,"sma_60":162.14,"sma_120":157.03},{"date":"2026-09-22","open":166.77,"high":166.8,"low":162.2,"close":163.02,"volume":799206,"rsi_14":25.62,"sma_20":173.26,"sma_60":162.56,"sma_120":157.04},{"date":"2026-09-23","open":162.62,"high":165.29,"low":161.83,"close":163.45,"volume":824583},{"date":"2026-09-24","open":163.74,"high":165.28,"low":161.75,"close":162.66,"volume":963120,"rsi_14":25.95,"sma_20":171.25,"sma_60":163.45,"sma_120":157.08},{"date":"2026-09-25","open":162.1,"high":165.76,"low":161.6,"close":163.77,"volume":838774,"rsi_14":34.16,"sma_20":170.28,"sma_60":163.83,"sma_120":157.09},{"date":"2026-09-28","open":162.01,"high":163.85,"low":160.71,"close":162.92,"volume":864266,"rsi_14":38.72,"sma_20":169.25,"sma_60":164.15,"sma_120":157.12},{"date":"2026-09-29","open":161.35,"high":162.62,"low":159.93,"close":160.95,"volume":907952,"rsi_14":36.66,"sma_20":168.17,"sma_60":164.42,"sma_120":157.12},{"date":"2026-09-30","open":160.8,"high":161.96,"low":160.52,"close":161.1,"volume":1051923,"rsi_14":36.68,"sma_20":167.21,"sma_60":164.63,"sma_120":157.17},{"date":"2026-10-01","open":163.1,"high":164.55,"low":161.01,"close":161.15,"volume":653785},{"date":"2026-10-02","open":161.15,"high":161.15,"low":156.86,"close":156.93,"volume":743227,"rsi_14":13.5,"sma_20":165.27,"sma_60":165.02,"sma_120":157.25},{"date":"2026-10-05","open":156.72,"high":159.08,"low":155.68,"close":159.08,"volume":702138},{"date":"2026-10-06","open":157.52,"high":160.49,"low":157.52,"close":158.66,"volume":569514,"rsi_14":28.04,"sma_20":164.08,"sma_60":165.34,"sma_120":157.24},{"date":"2026-10-07","open":159.23,"high":161.11,"low":158.47,"close":160.13,"volume":800741},{"date":"2026-10-08","open":160.79,"high":165.33,"low":159.4,"close":165.21,"volume":1071254,"rsi_14":54.78,"sma_20":163.53,"sma_60":165.88,"sma_120":157.24},{"date":"2026-10-09","open":165.7,"high":167.08,"low":164.07,"close":165.45,"volume":751147,"rsi_14":52.02,"sma_20":163.41,"sma_60":166.08,"sma_120":157.27},{"date":"2026-10-12","open":166.23,"high":167.69,"low":165.21,"close":166.41,"volume":421201,"rsi_14":58.52,"sma_20":163.01,"sma_60":166.36,"sma_120":157.31},{"date":"2026-10-13","open":167.55,"high":169.26,"low":167.41,"close":168.44,"volume":633951,"rsi_14":61.61,"sma_20":162.92,"sma_60":166.66,"sma_120":157.37},{"date":"2026-10-14","open":168.82,"high":169.82,"low":166.9,"close":168.26,"volume":538663,"rsi_14":63.38,"sma_20":162.98,"sma_60":167.05,"sma_120":157.48},{"date":"2026-10-15","open":170.8,"high":174.78,"low":169.71,"close":174.11,"volume":741950,"rsi_14":70.24,"sma_20":163.47,"sma_60":167.55,"sma_120":157.63},{"date":"2026-10-16","open":175.0,"high":175.96,"low":171.98,"close":175.11,"volume":1307960,"rsi_14":73.61,"sma_20":164.07,"sma_60":168.06,"sma_120":157.79},{"date":"2026-10-19","open":173.69,"high":175.28,"low":173.39,"close":175.12,"volume":725918,"rsi_14":79.51,"sma_20":164.59,"sma_60":168.5,"sma_120":157.93},{"date":"2026-10-20","open":177.4,"high":180.6,"low":177.4,"close":179.99,"volume":874334,"rsi_14":83.12,"sma_20":165.45,"sma_60":168.95,"sma_120":158.09},{"date":"2026-10-21","open":179.78,"high":180.0,"low":177.78,"close":178.3,"volume":616353,"rsi_14":78.4,"sma_20":166.19,"sma_60":169.29,"sma_120":158.29},{"date":"2026-10-22","open":180.16,"high":186.46,"low":180.01,"close":186.12,"volume":779162,"rsi_14":93.22,"sma_20":167.36,"sma_60":169.74,"sma_120":158.55},{"date":"2026-10-23","open":185.0,"high":186.46,"low":182.37,"close":183.28,"volume":1078049,"rsi_14":85.14,"sma_20":168.34,"sma_60":170.21,"sma_120":158.79}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q1","per":28.89,"pbr":null,"ttm_eps":null,"close":170.6537},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":32.22,"pbr":8.51,"ttm_eps":null,"close":190.0633},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":35.89,"pbr":9.16,"ttm_eps":null,"close":208.3262},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":34.28,"pbr":9.57,"ttm_eps":null,"close":219.8616},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":35.53,"pbr":10.31,"ttm_eps":null,"close":236.706},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":33.57,"pbr":8.7,"ttm_eps":null,"close":238.1313},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":29.97,"pbr":8.63,"ttm_eps":null,"close":234.3002},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":24.45,"pbr":7.43,"ttm_eps":null,"close":220.4744},{"fiscal_year":2026,"fiscal_quarter":"Q3","per":17.36,"pbr":5.56,"ttm_eps":null,"close":161.3938}],"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":"Broadridge Financial Solutions Inc","phase":"above-fold","symbol_resolved":true}