{"status":"ok","report":{"price_analysis":{"current":196.21,"change_1d":0.0,"change_7d":-0.3,"change_30d":1.4,"high_30d":200.66,"low_30d":183.36,"position_in_range":74.0,"support":185.09,"resistance":198.93},"summary":"Expeditors International of Washington, Inc.(EXPD)은 Industrials 섹터 US 시장 종목입니다, 시가총액 256.67억. 현재가 $196.25, 전일 대비 +0.0%, 30일 +1.4%. PER 28.6배 / ROE 12.6%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 28.6배입니다. ROE 12.6%입니다. 시가총액 256.67억. 매출 120.36억, 영업이익 11.83억.","grade":"B","comment":"PER 28.57배, ROE 12.57%","per":28.56,"pbr":8.13,"roe":12.57,"eps":6.869999999999999,"revenue":12036002000.0,"operating_income":1183398000.0,"net_income":919289000.0,"market_cap":25662502110,"profit_margin":7.64,"roa":5.18,"operating_margin":9.83,"gross_margin":29.3,"debt_ratio":0.26775119861122515,"total_assets":5134910000.0,"total_equity":2118702000.0,"total_debt":567285000.0,"dividend_yield":0.96,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 55.4로 중립 구간입니다. MACD(2.32)가 시그널선(2.25)을 상회합니다(골든크로스). 현재가가 SMA20(193)과 SMA60(189) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 186~201 (현재 위치 68%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 55","rsi_14":55.44732119969239,"macd":2.322901435894238,"macd_signal":2.2513603296425484,"sma_20":193.47225,"sma_60":188.60941666666668,"bb_upper":200.97152761521068,"bb_lower":185.97297238478933,"atr_14":3.7452285714285796},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 28.57x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":76,"summary":"매출 +25.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":25.8,"unit":"%","percentile":78,"direction":"higher_better"},{"name":"영업이익 성장률","value":18.6,"unit":"%","percentile":74,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 12.6%","metrics":[{"name":"ROE","value":12.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":9.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":7.64,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":5.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":60,"summary":"RSI 55","metrics":[{"name":"RSI (14)","value":55.4,"unit":"","percentile":55,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":1.4,"unit":"%","percentile":55,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":84,"summary":"유동비율 1.6x, 순차입금비율 -0.2x","metrics":[{"name":"유동비율","value":1.57,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.22,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":7442.8,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.29,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 28.57x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +25.8%"},"profitability":{"grade":"C","reason":"ROE 12.6%"},"momentum":{"grade":"C","reason":"RSI 55"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":5.18,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":12.57,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":44.06,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.27,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":29.3,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":9.83,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":7.64,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 26% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 26% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":28.56,"current_pbr":8.13,"per_5y_high":24.96,"per_5y_low":18.48,"per_5y_avg":21.87,"per_percentile":100.0,"pbr_5y_high":6.75,"pbr_5y_low":4.3,"pbr_5y_avg":5.05,"pbr_percentile":100.0,"per_5y_median":23.06,"pbr_5y_median":4.78,"history":[{"quarter":"2024-Q2","per":24.59,"pbr":4.92},{"quarter":"2024-Q3","per":24.09,"pbr":4.78},{"quarter":"2024-Q4","per":18.64,"pbr":4.3},{"quarter":"2025-Q1","per":19.48,"pbr":4.54},{"quarter":"2025-Q2","per":18.48,"pbr":4.52},{"quarter":"2025-Q3","per":19.79,"pbr":4.67},{"quarter":"2025-Q4","per":24.96,"pbr":5.52},{"quarter":"2026-Q1","per":23.06,"pbr":5.48},{"quarter":"2026-Q2","per":23.72,"pbr":6.75},{"quarter":"현재","per":28.56,"pbr":8.13}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":121.9198,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":128.3778,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":108.8757,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":118.1936,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":113.0685,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":121.3347,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":148.2596,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":142.5087,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":162.98,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"INTEGRATED FREIGHT & LOGISTICS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":24.59,"eps":4.9586,"close":121.92,"source":"reported"},{"date":"2024-07","per":24.59,"eps":4.9586,"close":121.95,"source":"reported"},{"date":"2024-08","per":24.32,"eps":4.9586,"close":120.57,"source":"reported"},{"date":"2024-09","per":24.09,"eps":5.3282,"close":128.38,"source":"reported"},{"date":"2024-10","per":21.82,"eps":5.3282,"close":116.26,"source":"reported"},{"date":"2024-11","per":22.3,"eps":5.3282,"close":118.84,"source":"reported"},{"date":"2024-12","per":18.64,"eps":5.8407,"close":108.88,"source":"reported"},{"date":"2025-01","per":19.11,"eps":5.8407,"close":111.64,"source":"reported"},{"date":"2025-02","per":19.75,"eps":5.8407,"close":115.35,"source":"reported"},{"date":"2025-03","per":19.48,"eps":6.0685,"close":118.19,"source":"reported"},{"date":"2025-04","per":17.8,"eps":6.0685,"close":108.03,"source":"reported"},{"date":"2025-05","per":18.26,"eps":6.0685,"close":110.8,"source":"reported"},{"date":"2025-06","per":18.48,"eps":6.12,"close":113.07,"source":"reported"},{"date":"2025-07","per":18.8,"eps":6.12,"close":115.05,"source":"reported"},{"date":"2025-08","per":19.49,"eps":6.12,"close":119.31,"source":"reported"},{"date":"2025-09","per":19.79,"eps":6.13,"close":121.33,"source":"reported"},{"date":"2025-10","per":19.68,"eps":6.13,"close":120.65,"source":"reported"},{"date":"2025-11","per":23.72,"eps":6.13,"close":145.4,"source":"reported"},{"date":"2025-12","per":24.96,"eps":5.94,"close":148.26,"source":"reported"},{"date":"2026-01","per":26.89,"eps":5.94,"close":159.73,"source":"reported"},{"date":"2026-02","per":24.29,"eps":5.94,"close":144.3,"source":"reported"},{"date":"2026-03","per":23.06,"eps":6.18,"close":142.51,"source":"reported"},{"date":"2026-04","per":23.81,"eps":6.18,"close":147.15,"source":"reported"},{"date":"2026-05","per":25.44,"eps":6.18,"close":157.19,"source":"reported"},{"date":"2026-06","per":23.72,"eps":6.87,"close":162.98,"source":"reported"},{"date":"2026-07","per":24.44,"eps":6.87,"close":167.89,"source":"reported"},{"date":"2026-08","per":27.61,"eps":6.87,"close":189.65,"source":"reported"},{"date":"2026-09","per":26.88,"eps":6.87,"close":184.64,"source":"reported"},{"date":"2026-10","per":28.57,"eps":6.87,"close":196.25,"source":"reported"}],"trailing_per_history_meta":{"avg":22.56,"std":3.11,"upper_1sd":25.67,"lower_1sd":19.46,"current":28.57,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.96,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"A","percentile":100,"summary":"배당성향 27%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":27.4,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.6,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.22,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.96,"summary":"배당수익률 0.96%","metrics":[{"name":"배당수익률","value":0.96,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"28.6배"},{"label":"PBR","value":"8.1배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"12.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:03.087864+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.12565523608322454,"dividend_yield":null,"eps":2.03,"revenue":3502335000.0,"operating_income":349618000.0,"net_income":266226000.0,"market_cap":null,"profit_margin":0.07601385932527871,"operating_margin":0.09982426010076136,"roa":0.05184628357653785,"gross_margin":0.2929828243157779,"total_equity":2118702000.0,"total_assets":5134910000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.10051348949600984,"dividend_yield":null,"eps":1.71,"revenue":2782962000.0,"operating_income":294828000.0,"net_income":229610000.0,"market_cap":null,"profit_margin":0.08250561811479999,"operating_margin":0.10594036138474043,"roa":0.04801868799250473,"gross_margin":0.34920024060695043,"total_equity":2284370000.0,"total_assets":4781680000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0854110126662345,"dividend_yield":null,"eps":1.49,"revenue":2855954000.0,"operating_income":250910000.0,"net_income":201197000.0,"market_cap":null,"profit_margin":0.07044826352245169,"operating_margin":0.08785505648900507,"roa":0.04111399331131563,"gross_margin":0.14470471163050946,"total_equity":2355633000.0,"total_assets":4893638000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.09746351739737116,"dividend_yield":null,"eps":1.64,"revenue":2894751000.0,"operating_income":288042000.0,"net_income":222256000.0,"market_cap":null,"profit_margin":0.0767789699355834,"operating_margin":0.09950493151224406,"roa":0.04650113754717463,"gross_margin":0.1605170876527895,"total_equity":2280402000.0,"total_assets":4779582000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.083619316064744,"dividend_yield":null,"eps":1.34,"revenue":2651885000.0,"operating_income":247736000.0,"net_income":183574000.0,"market_cap":null,"profit_margin":0.06922396710264585,"operating_margin":0.0934188322645967,"roa":0.03835260183838607,"gross_margin":0.15586837287438934,"total_equity":2195354000.0,"total_assets":4786481000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.08915732015744221,"dividend_yield":null,"eps":1.47,"revenue":2666419000.0,"operating_income":265858000.0,"net_income":203795000.0,"market_cap":null,"profit_margin":0.07643022345700357,"operating_margin":0.09970601019569693,"roa":0.042844228606267014,"gross_margin":0.1323347905936764,"total_equity":2285791000.0,"total_assets":4756650000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.10610738943379523,"dividend_yield":null,"eps":1.68,"revenue":2954705000.0,"operating_income":301104000.0,"net_income":235878000.0,"market_cap":null,"profit_margin":0.07983131987795736,"operating_margin":0.10190662011943663,"roa":0.049611964181826826,"gross_margin":0.1311704552569546,"total_equity":2223012000.0,"total_assets":4754458000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.09741304286022828,"dividend_yield":null,"eps":1.63,"revenue":3000131000.0,"operating_income":301524000.0,"net_income":229574000.0,"market_cap":null,"profit_margin":0.07652132523546472,"operating_margin":0.10050361134230472,"roa":0.044397154315182395,"gross_margin":0.12634814946414005,"total_equity":2356707000.0,"total_assets":5170917000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.08062272878271254,"dividend_yield":null,"eps":1.2885389340453368,"revenue":2439001000.0,"operating_income":223919000.0,"net_income":175469000.0,"market_cap":null,"profit_margin":0.07194297993317755,"operating_margin":0.09180767043555947,"roa":0.036645050968592253,"gross_margin":0.12242143402155227,"total_equity":2176421000.0,"total_assets":4788341000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":1.2421506805853844,"revenue":2206678000.0,"operating_income":214776000.0,"net_income":169152000.0,"market_cap":null,"profit_margin":0.07665459119998477,"operating_margin":0.09733001371292051,"roa":null,"gross_margin":0.12862003427776958,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.06639989959629343,"dividend_yield":null,"eps":1.1674958812601113,"revenue":2277768000.0,"operating_income":199398000.0,"net_income":158719000.0,"market_cap":null,"profit_margin":0.06968181131704371,"operating_margin":0.087540961151443,"roa":0.035085256694082356,"gross_margin":0.12074934760695558,"total_equity":2390350000.0,"total_assets":4523809000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.06882254657037971,"dividend_yield":null,"eps":1.2604283150824025,"revenue":2190001000.0,"operating_income":216069000.0,"net_income":171353000.0,"market_cap":null,"profit_margin":0.07824334326787978,"operating_margin":0.09866159878465809,"roa":0.03742867434041171,"gross_margin":0.13762139834639345,"total_equity":2489780000.0,"total_assets":4578121000.0}],"current_price":196.21,"change_pct":0.01,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":50.28},{"date":"2016-10-25","close":50.36},{"date":"2016-10-26","close":50.48},{"date":"2016-10-27","close":50.79},{"date":"2016-10-28","close":51.3},{"date":"2016-10-31","close":51.47},{"date":"2016-11-01","close":51.09},{"date":"2016-11-02","close":51.03},{"date":"2016-11-03","close":50.86},{"date":"2016-11-04","close":50.86},{"date":"2016-11-07","close":51.97},{"date":"2016-11-08","close":50.29},{"date":"2016-11-09","close":49.56},{"date":"2016-11-10","close":50.57},{"date":"2016-11-11","close":50.66},{"date":"2016-11-14","close":51.63},{"date":"2016-11-15","close":51.79},{"date":"2016-11-16","close":51.38},{"date":"2016-11-17","close":51.14},{"date":"2016-11-18","close":51.5},{"date":"2016-11-21","close":51.96},{"date":"2016-11-22","close":52.44},{"date":"2016-11-23","close":52.79},{"date":"2016-11-25","close":53.11},{"date":"2016-11-28","close":52.81},{"date":"2016-11-29","close":52.75},{"date":"2016-11-30","close":52.74},{"date":"2016-12-01","close":53.39},{"date":"2016-12-02","close":53.23},{"date":"2016-12-05","close":54.06},{"date":"2016-12-06","close":54.08},{"date":"2016-12-07","close":55.28},{"date":"2016-12-08","close":56.35},{"date":"2016-12-09","close":55.24},{"date":"2016-12-12","close":55.88},{"date":"2016-12-13","close":55.69},{"date":"2016-12-14","close":55.02},{"date":"2016-12-15","close":54.51},{"date":"2016-12-16","close":53.95},{"date":"2016-12-19","close":54.41},{"date":"2016-12-20","close":54.27},{"date":"2016-12-21","close":53.99},{"date":"2016-12-22","close":53.78},{"date":"2016-12-23","close":53.7},{"date":"2016-12-27","close":53.76},{"date":"2016-12-28","close":53.11},{"date":"2016-12-29","close":53.08},{"date":"2016-12-30","close":52.96},{"date":"2017-01-03","close":53.1},{"date":"2017-01-04","close":53.15},{"date":"2017-01-05","close":53.03},{"date":"2017-01-06","close":53.13},{"date":"2017-01-09","close":53.04},{"date":"2017-01-10","close":52.87},{"date":"2017-01-11","close":53.67},{"date":"2017-01-12","close":53.53},{"date":"2017-01-13","close":53.87},{"date":"2017-01-17","close":53.32},{"date":"2017-01-18","close":53.72},{"date":"2017-01-19","close":53.32},{"date":"2017-01-20","close":53.27},{"date":"2017-01-23","close":52.11},{"date":"2017-01-24","close":52.5},{"date":"2017-01-25","close":52.79},{"date":"2017-01-26","close":52.93},{"date":"2017-01-27","close":53.22},{"date":"2017-01-30","close":52.96},{"date":"2017-01-31","close":52.08},{"date":"2017-02-01","close":52.29},{"date":"2017-02-02","close":52.44},{"date":"2017-02-03","close":53.32},{"date":"2017-02-06","close":52.92},{"date":"2017-02-07","close":53.3},{"date":"2017-02-08","close":53.54},{"date":"2017-02-09","close":54.09},{"date":"2017-02-10","close":54.73},{"date":"2017-02-13","close":55.09},{"date":"2017-02-14","close":55.21},{"date":"2017-02-15","close":56.09},{"date":"2017-02-16","close":56.17},{"date":"2017-02-17","close":56.5},{"date":"2017-02-21","close":56.13},{"date":"2017-02-22","close":56.59},{"date":"2017-02-23","close":56.01},{"date":"2017-02-24","close":56.7},{"date":"2017-02-27","close":56.75},{"date":"2017-02-28","close":56.38},{"date":"2017-03-01","close":57.28},{"date":"2017-03-02","close":56.78},{"date":"2017-03-03","close":56.5},{"date":"2017-03-06","close":56.41},{"date":"2017-03-07","close":56.05},{"date":"2017-03-08","close":55.9},{"date":"2017-03-09","close":55.84},{"date":"2017-03-10","close":56.59},{"date":"2017-03-13","close":56.78},{"date":"2017-03-14","close":56.26},{"date":"2017-03-15","close":56.46},{"date":"2017-03-16","close":56.1},{"date":"2017-03-17","close":56.4},{"date":"2017-03-20","close":56.25},{"date":"2017-03-21","close":55.58},{"date":"2017-03-22","close":55.83},{"date":"2017-03-23","close":55.87},{"date":"2017-03-24","close":55.82},{"date":"2017-03-27","close":55.63},{"date":"2017-03-28","close":56.44},{"date":"2017-03-29","close":56.33},{"date":"2017-03-30","close":56.62},{"date":"2017-03-31","close":56.49},{"date":"2017-04-03","close":56.03},{"date":"2017-04-04","close":56.57},{"date":"2017-04-05","close":56.4},{"date":"2017-04-06","close":56.47},{"date":"2017-04-07","close":55.77},{"date":"2017-04-10","close":56.17},{"date":"2017-04-11","close":55.97},{"date":"2017-04-12","close":55.7},{"date":"2017-04-13","close":55.35},{"date":"2017-04-17","close":56.02},{"date":"2017-04-18","close":55.87},{"date":"2017-04-19","close":55.74},{"date":"2017-04-20","close":56.21},{"date":"2017-04-21","close":56.5},{"date":"2017-04-24","close":57.28},{"date":"2017-04-25","close":57.3},{"date":"2017-04-26","close":56.76},{"date":"2017-04-27","close":56.76},{"date":"2017-04-28","close":56.09},{"date":"2017-05-01","close":55.99},{"date":"2017-05-02","close":54.04},{"date":"2017-05-03","close":54.08},{"date":"2017-05-04","close":54.47},{"date":"2017-05-05","close":54.39},{"date":"2017-05-08","close":53.68},{"date":"2017-05-09","close":53.37},{"date":"2017-05-10","close":53.14},{"date":"2017-05-11","close":53.26},{"date":"2017-05-12","close":53.06},{"date":"2017-05-15","close":53.38},{"date":"2017-05-16","close":53.08},{"date":"2017-05-17","close":52.25},{"date":"2017-05-18","close":52.61},{"date":"2017-05-19","close":52.75},{"date":"2017-05-22","close":53.05},{"date":"2017-05-23","close":53.58},{"date":"2017-05-24","close":53.4},{"date":"2017-05-25","close":53.26},{"date":"2017-05-26","close":52.95},{"date":"2017-05-30","close":53.1},{"date":"2017-05-31","close":53.38},{"date":"2017-06-01","close":54.17},{"date":"2017-06-02","close":54.74},{"date":"2017-06-05","close":54.67},{"date":"2017-06-06","close":54.37},{"date":"2017-06-07","close":54.56},{"date":"2017-06-08","close":54.52},{"date":"2017-06-09","close":54.81},{"date":"2017-06-12","close":55.8},{"date":"2017-06-13","close":56.15},{"date":"2017-06-14","close":56.33},{"date":"2017-06-15","close":57.25},{"date":"2017-06-16","close":57.02},{"date":"2017-06-19","close":56.38},{"date":"2017-06-20","close":55.32},{"date":"2017-06-21","close":55.13},{"date":"2017-06-22","close":54.8},{"date":"2017-06-23","close":55.36},{"date":"2017-06-26","close":55.9},{"date":"2017-06-27","close":55.78},{"date":"2017-06-28","close":56.26},{"date":"2017-06-29","close":55.96},{"date":"2017-06-30","close":56.48},{"date":"2017-07-03","close":56.99},{"date":"2017-07-05","close":56.93},{"date":"2017-07-06","close":56.18},{"date":"2017-07-07","close":56.93},{"date":"2017-07-10","close":57.16},{"date":"2017-07-11","close":57.49},{"date":"2017-07-12","close":57.2},{"date":"2017-07-13","close":57.11},{"date":"2017-07-14","close":57.27},{"date":"2017-07-17","close":57.58},{"date":"2017-07-18","close":58.82},{"date":"2017-07-19","close":59.1},{"date":"2017-07-20","close":59.05},{"date":"2017-07-21","close":59.01},{"date":"2017-07-24","close":59.09},{"date":"2017-07-25","close":59.6},{"date":"2017-07-26","close":59.66},{"date":"2017-07-27","close":58.64},{"date":"2017-07-28","close":58.78},{"date":"2017-07-31","close":58.88},{"date":"2017-08-01","close":58.79},{"date":"2017-08-02","close":59.14},{"date":"2017-08-03","close":59.56},{"date":"2017-08-04","close":59.56},{"date":"2017-08-07","close":59.06},{"date":"2017-08-08","close":55.92},{"date":"2017-08-09","close":55.62},{"date":"2017-08-10","close":54.74},{"date":"2017-08-11","close":54.44},{"date":"2017-08-14","close":55.7},{"date":"2017-08-15","close":55.57},{"date":"2017-08-16","close":55.72},{"date":"2017-08-17","close":54.82},{"date":"2017-08-18","close":54.87},{"date":"2017-08-21","close":54.98},{"date":"2017-08-22","close":55.75},{"date":"2017-08-23","close":55.03},{"date":"2017-08-24","close":54.95},{"date":"2017-08-25","close":55.05},{"date":"2017-08-28","close":55.44},{"date":"2017-08-29","close":55.9},{"date":"2017-08-30","close":56.12},{"date":"2017-08-31","close":56.1},{"date":"2017-09-01","close":56.53},{"date":"2017-09-05","close":56.55},{"date":"2017-09-06","close":56.47},{"date":"2017-09-07","close":56.59},{"date":"2017-09-08","close":56.97},{"date":"2017-09-11","close":57.15},{"date":"2017-09-12","close":57.96},{"date":"2017-09-13","close":56.72},{"date":"2017-09-14","close":57.04},{"date":"2017-09-15","close":56.9},{"date":"2017-09-18","close":56.89},{"date":"2017-09-19","close":57.12},{"date":"2017-09-20","close":57.99},{"date":"2017-09-21","close":57.75},{"date":"2017-09-22","close":58.19},{"date":"2017-09-25","close":58.08},{"date":"2017-09-26","close":58.95},{"date":"2017-09-27","close":59.4},{"date":"2017-09-28","close":59.63},{"date":"2017-09-29","close":59.86},{"date":"2017-10-02","close":60.34},{"date":"2017-10-03","close":60.24},{"date":"2017-10-04","close":60.1},{"date":"2017-10-05","close":60.27},{"date":"2017-10-06","close":60.34},{"date":"2017-10-09","close":59.99},{"date":"2017-10-10","close":59.96},{"date":"2017-10-11","close":60.26},{"date":"2017-10-12","close":60.44},{"date":"2017-10-13","close":60.17},{"date":"2017-10-16","close":58.87},{"date":"2017-10-17","close":58.02},{"date":"2017-10-18","close":58.69},{"date":"2017-10-19","close":58.91},{"date":"2017-10-20","close":58.92},{"date":"2017-10-23","close":59.19},{"date":"2017-10-24","close":59.22},{"date":"2017-10-25","close":58.84},{"date":"2017-10-26","close":59.23},{"date":"2017-10-27","close":59.37},{"date":"2017-10-30","close":58.57},{"date":"2017-10-31","close":58.38},{"date":"2017-11-01","close":58.47},{"date":"2017-11-02","close":58.16},{"date":"2017-11-03","close":57.95},{"date":"2017-11-06","close":57.49},{"date":"2017-11-07","close":62.04},{"date":"2017-11-08","close":60.49},{"date":"2017-11-09","close":59.87},{"date":"2017-11-10","close":59.85},{"date":"2017-11-13","close":59.41},{"date":"2017-11-14","close":59.39},{"date":"2017-11-15","close":58.98},{"date":"2017-11-16","close":59.78},{"date":"2017-11-17","close":59.13},{"date":"2017-11-20","close":59.09},{"date":"2017-11-21","close":59.95},{"date":"2017-11-22","close":59.82},{"date":"2017-11-24","close":59.88},{"date":"2017-11-27","close":60.25},{"date":"2017-11-28","close":61.27},{"date":"2017-11-29","close":64.41},{"date":"2017-11-30","close":64.78},{"date":"2017-12-01","close":64.47},{"date":"2017-12-04","close":64.93},{"date":"2017-12-05","close":64.8},{"date":"2017-12-06","close":64.34},{"date":"2017-12-07","close":64.18},{"date":"2017-12-08","close":64.46},{"date":"2017-12-11","close":64.16},{"date":"2017-12-12","close":64.35},{"date":"2017-12-13","close":64.8},{"date":"2017-12-14","close":64.06},{"date":"2017-12-15","close":64.44},{"date":"2017-12-18","close":64.96},{"date":"2017-12-19","close":64.67},{"date":"2017-12-20","close":64.48},{"date":"2017-12-21","close":64.15},{"date":"2017-12-22","close":64.77},{"date":"2017-12-26","close":64.86},{"date":"2017-12-27","close":65.21},{"date":"2017-12-28","close":65.36},{"date":"2017-12-29","close":64.69},{"date":"2018-01-02","close":58.7488},{"date":"2018-01-03","close":58.8301},{"date":"2018-01-04","close":58.7669},{"date":"2018-01-05","close":58.8482},{"date":"2018-01-08","close":59.2008},{"date":"2018-01-09","close":59.7162},{"date":"2018-01-10","close":59.1647},{"date":"2018-01-11","close":60.0236},{"date":"2018-01-12","close":60.331},{"date":"2018-01-16","close":59.1918},{"date":"2018-01-17","close":59.7342},{"date":"2018-01-18","close":59.7523},{"date":"2018-01-19","close":60.0326},{"date":"2018-01-22","close":60.0688},{"date":"2018-01-23","close":60.4756},{"date":"2018-01-24","close":60.6203},{"date":"2018-01-25","close":60.3129},{"date":"2018-01-26","close":60.6203},{"date":"2018-01-29","close":59.9151},{"date":"2018-01-30","close":58.7307},{"date":"2018-01-31","close":58.7216},{"date":"2018-02-01","close":58.3781},{"date":"2018-02-02","close":57.5102},{"date":"2018-02-05","close":55.8556},{"date":"2018-02-06","close":55.937},{"date":"2018-02-07","close":56.1721},{"date":"2018-02-08","close":54.5718},{"date":"2018-02-09","close":54.8069},{"date":"2018-02-12","close":56.389},{"date":"2018-02-13","close":57.0671},{"date":"2018-02-14","close":57.5644},{"date":"2018-02-15","close":58.0345},{"date":"2018-02-16","close":57.9712},{"date":"2018-02-20","close":55.9913},{"date":"2018-02-21","close":57.8537},{"date":"2018-02-22","close":58.1701},{"date":"2018-02-23","close":59.237},{"date":"2018-02-26","close":60.331},{"date":"2018-02-27","close":59.237},{"date":"2018-02-28","close":58.7307},{"date":"2018-03-01","close":56.9677},{"date":"2018-03-02","close":57.2118},{"date":"2018-03-05","close":57.4017},{"date":"2018-03-06","close":57.6096},{"date":"2018-03-07","close":56.9948},{"date":"2018-03-08","close":57.4197},{"date":"2018-03-09","close":58.5318},{"date":"2018-03-12","close":58.4775},{"date":"2018-03-13","close":58.8211},{"date":"2018-03-14","close":57.7723},{"date":"2018-03-15","close":57.5915},{"date":"2018-03-16","close":57.9351},{"date":"2018-03-19","close":57.9803},{"date":"2018-03-20","close":58.0617},{"date":"2018-03-21","close":57.917},{"date":"2018-03-22","close":56.4795},{"date":"2018-03-23","close":55.0419},{"date":"2018-03-26","close":56.3529},{"date":"2018-03-27","close":55.72},{"date":"2018-03-28","close":55.711},{"date":"2018-03-29","close":57.2299},{"date":"2018-04-02","close":56.2806},{"date":"2018-04-03","close":57.8899},{"date":"2018-04-04","close":57.5102},{"date":"2018-04-05","close":57.3745},{"date":"2018-04-06","close":55.6839},{"date":"2018-04-09","close":55.6115},{"date":"2018-04-10","close":57.1033},{"date":"2018-04-11","close":57.0943},{"date":"2018-04-12","close":57.8447},{"date":"2018-04-13","close":57.6096},{"date":"2018-04-16","close":58.351},{"date":"2018-04-17","close":58.586},{"date":"2018-04-18","close":59.1918},{"date":"2018-04-19","close":58.1973},{"date":"2018-04-20","close":58.0436},{"date":"2018-04-23","close":58.134},{"date":"2018-04-24","close":57.5915},{"date":"2018-04-25","close":58.0888},{"date":"2018-04-26","close":57.7995},{"date":"2018-04-27","close":58.351},{"date":"2018-04-30","close":57.7362},{"date":"2018-05-01","close":57.926},{"date":"2018-05-02","close":56.9587},{"date":"2018-05-03","close":56.9496},{"date":"2018-05-04","close":57.4469},{"date":"2018-05-07","close":57.8356},{"date":"2018-05-08","close":62.9077},{"date":"2018-05-09","close":63.7756},{"date":"2018-05-10","close":64.8063},{"date":"2018-05-11","close":65.412},{"date":"2018-05-14","close":65.2945},{"date":"2018-05-15","close":65.1227},{"date":"2018-05-16","close":64.9961},{"date":"2018-05-17","close":65.0413},{"date":"2018-05-18","close":65.2674},{"date":"2018-05-21","close":66.28},{"date":"2018-05-22","close":66.28},{"date":"2018-05-23","close":66.506},{"date":"2018-05-24","close":66.714},{"date":"2018-05-25","close":66.732},{"date":"2018-05-29","close":66.3342},{"date":"2018-05-30","close":68.1515},{"date":"2018-05-31","close":67.7422},{"date":"2018-06-01","close":68.7791},{"date":"2018-06-04","close":68.3152},{"date":"2018-06-05","close":68.9519},{"date":"2018-06-06","close":69.8523},{"date":"2018-06-07","close":69.2065},{"date":"2018-06-08","close":69.5976},{"date":"2018-06-11","close":70.0706},{"date":"2018-06-12","close":70.971},{"date":"2018-06-13","close":70.3616},{"date":"2018-06-14","close":69.825},{"date":"2018-06-15","close":69.9342},{"date":"2018-06-18","close":69.8068},{"date":"2018-06-19","close":67.8786},{"date":"2018-06-20","close":68.2515},{"date":"2018-06-21","close":68.3698},{"date":"2018-06-22","close":67.3238},{"date":"2018-06-25","close":65.9868},{"date":"2018-06-26","close":66.0686},{"date":"2018-06-27","close":65.6139},{"date":"2018-06-28","close":66.387},{"date":"2018-06-29","close":66.487},{"date":"2018-07-02","close":66.7326},{"date":"2018-07-03","close":65.7139},{"date":"2018-07-05","close":65.7776},{"date":"2018-07-06","close":65.3501},{"date":"2018-07-09","close":66.6689},{"date":"2018-07-10","close":66.3779},{"date":"2018-07-11","close":65.9595},{"date":"2018-07-12","close":66.3688},{"date":"2018-07-13","close":66.6053},{"date":"2018-07-16","close":65.7867},{"date":"2018-07-17","close":65.7139},{"date":"2018-07-18","close":66.5598},{"date":"2018-07-19","close":66.4506},{"date":"2018-07-20","close":66.7781},{"date":"2018-07-23","close":67.1692},{"date":"2018-07-24","close":67.2056},{"date":"2018-07-25","close":69.1702},{"date":"2018-07-26","close":68.7791},{"date":"2018-07-27","close":68.488},{"date":"2018-07-30","close":67.9514},{"date":"2018-07-31","close":69.2793},{"date":"2018-08-01","close":69.2793},{"date":"2018-08-02","close":69.7341},{"date":"2018-08-03","close":69.6431},{"date":"2018-08-06","close":70.4799},{"date":"2018-08-07","close":66.3324},{"date":"2018-08-08","close":66.7508},{"date":"2018-08-09","close":66.6235},{"date":"2018-08-10","close":66.4688},{"date":"2018-08-13","close":65.3683},{"date":"2018-08-14","close":65.4865},{"date":"2018-08-15","close":66.5143},{"date":"2018-08-16","close":67.2237},{"date":"2018-08-17","close":67.3147},{"date":"2018-08-20","close":67.824},{"date":"2018-08-21","close":68.2788},{"date":"2018-08-22","close":67.6512},{"date":"2018-08-23","close":67.06},{"date":"2018-08-24","close":67.0327},{"date":"2018-08-27","close":67.5057},{"date":"2018-08-28","close":66.678},{"date":"2018-08-29","close":66.7781},{"date":"2018-08-30","close":66.387},{"date":"2018-08-31","close":66.6507},{"date":"2018-09-04","close":66.6143},{"date":"2018-09-05","close":68.206},{"date":"2018-09-06","close":68.6517},{"date":"2018-09-07","close":68.0423},{"date":"2018-09-10","close":69.0246},{"date":"2018-09-11","close":68.6699},{"date":"2018-09-12","close":68.3516},{"date":"2018-09-13","close":67.533},{"date":"2018-09-14","close":68.5698},{"date":"2018-09-17","close":67.1055},{"date":"2018-09-18","close":67.2147},{"date":"2018-09-19","close":67.3238},{"date":"2018-09-20","close":67.0054},{"date":"2018-09-21","close":67.0146},{"date":"2018-09-24","close":65.623},{"date":"2018-09-25","close":65.6684},{"date":"2018-09-26","close":66.4961},{"date":"2018-09-27","close":66.0868},{"date":"2018-09-28","close":66.8781},{"date":"2018-10-01","close":66.3415},{"date":"2018-10-02","close":66.0232},{"date":"2018-10-03","close":66.5143},{"date":"2018-10-04","close":66.3597},{"date":"2018-10-05","close":66.1141},{"date":"2018-10-08","close":65.7867},{"date":"2018-10-09","close":64.768},{"date":"2018-10-10","close":62.1576},{"date":"2018-10-11","close":60.4659},{"date":"2018-10-12","close":60.8479},{"date":"2018-10-15","close":61.0116},{"date":"2018-10-16","close":62.0212},{"date":"2018-10-17","close":62.576},{"date":"2018-10-18","close":60.5568},{"date":"2018-10-19","close":60.2658},{"date":"2018-10-22","close":60.9298},{"date":"2018-10-23","close":60.2112},{"date":"2018-10-24","close":58.4376},{"date":"2018-10-25","close":60.2294},{"date":"2018-10-26","close":59.4199},{"date":"2018-10-29","close":59.7565},{"date":"2018-10-30","close":61.3572},{"date":"2018-10-31","close":61.1026},{"date":"2018-11-01","close":62.7579},{"date":"2018-11-02","close":62.9307},{"date":"2018-11-05","close":62.6761},{"date":"2018-11-06","close":64.9772},{"date":"2018-11-07","close":66.7235},{"date":"2018-11-08","close":66.196},{"date":"2018-11-09","close":65.241},{"date":"2018-11-12","close":64.2405},{"date":"2018-11-13","close":64.9681},{"date":"2018-11-14","close":65.4683},{"date":"2018-11-15","close":66.9418},{"date":"2018-11-16","close":67.0054},{"date":"2018-11-19","close":67.0054},{"date":"2018-11-20","close":65.8322},{"date":"2018-11-21","close":66.4325},{"date":"2018-11-23","close":66.6053},{"date":"2018-11-26","close":67.7422},{"date":"2018-11-27","close":67.915},{"date":"2018-11-28","close":69.9069},{"date":"2018-11-29","close":69.0064},{"date":"2018-11-30","close":69.6195},{"date":"2018-12-03","close":70.3514},{"date":"2018-12-04","close":69.1162},{"date":"2018-12-06","close":67.9817},{"date":"2018-12-07","close":64.5689},{"date":"2018-12-10","close":65.1636},{"date":"2018-12-11","close":65.2825},{"date":"2018-12-12","close":66.1152},{"date":"2018-12-13","close":64.7885},{"date":"2018-12-14","close":64.4865},{"date":"2018-12-17","close":63.7179},{"date":"2018-12-18","close":63.1232},{"date":"2018-12-19","close":61.028},{"date":"2018-12-20","close":60.7901},{"date":"2018-12-21","close":59.2529},{"date":"2018-12-24","close":57.7433},{"date":"2018-12-26","close":60.3601},{"date":"2018-12-27","close":61.3208},{"date":"2018-12-28","close":60.7352},{"date":"2018-12-31","close":62.2998},{"date":"2019-01-02","close":61.5861},{"date":"2019-01-03","close":59.4542},{"date":"2019-01-04","close":61.2293},{"date":"2019-01-07","close":61.522},{"date":"2019-01-08","close":62.0893},{"date":"2019-01-09","close":62.8304},{"date":"2019-01-10","close":62.8853},{"date":"2019-01-11","close":62.5834},{"date":"2019-01-14","close":62.4828},{"date":"2019-01-15","close":61.3024},{"date":"2019-01-16","close":61.3299},{"date":"2019-01-17","close":62.1625},{"date":"2019-01-18","close":63.3977},{"date":"2019-01-22","close":62.5742},{"date":"2019-01-23","close":62.6383},{"date":"2019-01-24","close":62.7755},{"date":"2019-01-25","close":63.4343},{"date":"2019-01-28","close":62.5102},{"date":"2019-01-29","close":62.8579},{"date":"2019-01-30","close":63.5167},{"date":"2019-01-31","close":63.4069},{"date":"2019-02-01","close":63.782},{"date":"2019-02-04","close":64.2669},{"date":"2019-02-05","close":64.7976},{"date":"2019-02-06","close":64.5963},{"date":"2019-02-07","close":65.3283},{"date":"2019-02-08","close":65.0721},{"date":"2019-02-11","close":65.1178},{"date":"2019-02-12","close":66.8197},{"date":"2019-02-13","close":67.4967},{"date":"2019-02-14","close":67.6706},{"date":"2019-02-15","close":67.3778},{"date":"2019-02-19","close":68.6404},{"date":"2019-02-20","close":69.1254},{"date":"2019-02-21","close":69.0979},{"date":"2019-02-22","close":69.3541},{"date":"2019-02-25","close":68.9973},{"date":"2019-02-26","close":68.3294},{"date":"2019-02-27","close":68.3934},{"date":"2019-02-28","close":68.5764},{"date":"2019-03-01","close":68.9881},{"date":"2019-03-04","close":68.9241},{"date":"2019-03-05","close":68.5947},{"date":"2019-03-06","close":68.5124},{"date":"2019-03-07","close":68.0274},{"date":"2019-03-08","close":68.1738},{"date":"2019-03-11","close":69.6927},{"date":"2019-03-12","close":70.0586},{"date":"2019-03-13","close":70.3331},{"date":"2019-03-14","close":70.4521},{"date":"2019-03-15","close":69.5463},{"date":"2019-03-18","close":70.0312},{"date":"2019-03-19","close":69.7201},{"date":"2019-03-20","close":68.4575},{"date":"2019-03-21","close":69.4365},{"date":"2019-03-22","close":67.817},{"date":"2019-03-25","close":67.451},{"date":"2019-03-26","close":67.7621},{"date":"2019-03-27","close":67.9634},{"date":"2019-03-28","close":68.5947},{"date":"2019-03-29","close":69.4456},{"date":"2019-04-01","close":71.0011},{"date":"2019-04-02","close":71.4494},{"date":"2019-04-03","close":71.1657},{"date":"2019-04-04","close":71.6873},{"date":"2019-04-05","close":71.4677},{"date":"2019-04-08","close":71.5775},{"date":"2019-04-09","close":71.1932},{"date":"2019-04-10","close":71.184},{"date":"2019-04-11","close":71.5409},{"date":"2019-04-12","close":72.3186},{"date":"2019-04-15","close":72.2362},{"date":"2019-04-16","close":73.0231},{"date":"2019-04-17","close":73.2885},{"date":"2019-04-18","close":73.5904},{"date":"2019-04-22","close":73.1604},{"date":"2019-04-23","close":73.1787},{"date":"2019-04-24","close":73.6544},{"date":"2019-04-25","close":72.035},{"date":"2019-04-26","close":72.5382},{"date":"2019-04-29","close":71.6781},{"date":"2019-04-30","close":72.6663},{"date":"2019-05-01","close":70.5619},{"date":"2019-05-02","close":71.5683},{"date":"2019-05-03","close":72.4284},{"date":"2019-05-06","close":72.0167},{"date":"2019-05-07","close":69.2901},{"date":"2019-05-08","close":68.5673},{"date":"2019-05-09","close":67.9542},{"date":"2019-05-10","close":67.5333},{"date":"2019-05-13","close":66.0054},{"date":"2019-05-14","close":66.6367},{"date":"2019-05-15","close":67.0942},{"date":"2019-05-16","close":68.0457},{"date":"2019-05-17","close":68.2013},{"date":"2019-05-20","close":67.5699},{"date":"2019-05-21","close":67.6614},{"date":"2019-05-22","close":66.6916},{"date":"2019-05-23","close":65.5845},{"date":"2019-05-24","close":65.5936},{"date":"2019-05-28","close":64.8068},{"date":"2019-05-29","close":64.3859},{"date":"2019-05-30","close":64.3218},{"date":"2019-05-31","close":64.1283},{"date":"2019-06-03","close":64.6444},{"date":"2019-06-04","close":65.8792},{"date":"2019-06-05","close":66.7454},{"date":"2019-06-06","close":66.1188},{"date":"2019-06-07","close":66.8652},{"date":"2019-06-10","close":67.9157},{"date":"2019-06-11","close":67.2891},{"date":"2019-06-12","close":68.4502},{"date":"2019-06-13","close":68.6806},{"date":"2019-06-14","close":68.1646},{"date":"2019-06-17","close":67.372},{"date":"2019-06-18","close":68.4871},{"date":"2019-06-19","close":69.4639},{"date":"2019-06-20","close":70.3393},{"date":"2019-06-21","close":69.4731},{"date":"2019-06-24","close":68.4594},{"date":"2019-06-25","close":68.0355},{"date":"2019-06-26","close":67.4366},{"date":"2019-06-27","close":68.8741},{"date":"2019-06-28","close":69.9062},{"date":"2019-07-01","close":70.026},{"date":"2019-07-02","close":68.6161},{"date":"2019-07-03","close":69.5468},{"date":"2019-07-05","close":69.4547},{"date":"2019-07-08","close":69.1137},{"date":"2019-07-09","close":67.7591},{"date":"2019-07-10","close":66.0082},{"date":"2019-07-11","close":66.7454},{"date":"2019-07-12","close":68.3304},{"date":"2019-07-15","close":68.2936},{"date":"2019-07-16","close":69.2059},{"date":"2019-07-17","close":67.8605},{"date":"2019-07-18","close":68.2014},{"date":"2019-07-19","close":69.0953},{"date":"2019-07-22","close":68.8096},{"date":"2019-07-23","close":69.5008},{"date":"2019-07-24","close":70.5329},{"date":"2019-07-25","close":69.4823},{"date":"2019-07-26","close":70.2103},{"date":"2019-07-29","close":70.2103},{"date":"2019-07-30","close":70.2656},{"date":"2019-07-31","close":70.3578},{"date":"2019-08-01","close":67.5656},{"date":"2019-08-02","close":67.4366},{"date":"2019-08-05","close":64.2297},{"date":"2019-08-06","close":66.7731},{"date":"2019-08-07","close":66.8929},{"date":"2019-08-08","close":67.3997},{"date":"2019-08-09","close":66.6164},{"date":"2019-08-12","close":65.5106},{"date":"2019-08-13","close":65.9806},{"date":"2019-08-14","close":64.6904},{"date":"2019-08-15","close":64.8747},{"date":"2019-08-16","close":65.8239},{"date":"2019-08-19","close":66.0911},{"date":"2019-08-20","close":64.9208},{"date":"2019-08-21","close":65.0775},{"date":"2019-08-22","close":64.7273},{"date":"2019-08-23","close":62.958},{"date":"2019-08-26","close":63.9993},{"date":"2019-08-27","close":64.3955},{"date":"2019-08-28","close":65.1051},{"date":"2019-08-29","close":65.9068},{"date":"2019-08-30","close":65.5198},{"date":"2019-09-03","close":64.6997},{"date":"2019-09-04","close":65.5935},{"date":"2019-09-05","close":66.8744},{"date":"2019-09-06","close":67.5011},{"date":"2019-09-09","close":68.1553},{"date":"2019-09-10","close":69.5837},{"date":"2019-09-11","close":69.897},{"date":"2019-09-12","close":69.3072},{"date":"2019-09-13","close":70.238},{"date":"2019-09-16","close":69.4731},{"date":"2019-09-17","close":69.4547},{"date":"2019-09-18","close":69.381},{"date":"2019-09-19","close":68.7359},{"date":"2019-09-20","close":68.1738},{"date":"2019-09-23","close":66.8836},{"date":"2019-09-24","close":66.1188},{"date":"2019-09-25","close":67.1509},{"date":"2019-09-26","close":67.1417},{"date":"2019-09-27","close":67.5379},{"date":"2019-09-30","close":68.4594},{"date":"2019-10-01","close":67.4273},{"date":"2019-10-02","close":65.3908},{"date":"2019-10-03","close":65.4645},{"date":"2019-10-04","close":65.8608},{"date":"2019-10-07","close":65.2802},{"date":"2019-10-08","close":63.5662},{"date":"2019-10-09","close":65.1143},{"date":"2019-10-10","close":66.4505},{"date":"2019-10-11","close":68.5332},{"date":"2019-10-14","close":68.2198},{"date":"2019-10-15","close":69.1966},{"date":"2019-10-16","close":68.5792},{"date":"2019-10-17","close":68.5516},{"date":"2019-10-18","close":68.1369},{"date":"2019-10-21","close":68.4594},{"date":"2019-10-22","close":69.0953},{"date":"2019-10-23","close":69.0861},{"date":"2019-10-24","close":68.57},{"date":"2019-10-25","close":69.3441},{"date":"2019-10-28","close":69.2059},{"date":"2019-10-29","close":69.1413},{"date":"2019-10-30","close":68.2014},{"date":"2019-10-31","close":67.2154},{"date":"2019-11-01","close":67.8328},{"date":"2019-11-04","close":68.8372},{"date":"2019-11-05","close":71.4636},{"date":"2019-11-06","close":70.9567},{"date":"2019-11-07","close":71.141},{"date":"2019-11-08","close":71.2056},{"date":"2019-11-11","close":70.5974},{"date":"2019-11-12","close":70.4315},{"date":"2019-11-13","close":69.8601},{"date":"2019-11-14","close":70.2195},{"date":"2019-11-15","close":70.3946},{"date":"2019-11-18","close":69.5745},{"date":"2019-11-19","close":69.9247},{"date":"2019-11-20","close":69.5561},{"date":"2019-11-21","close":68.8557},{"date":"2019-11-22","close":69.5837},{"date":"2019-11-25","close":70.5789},{"date":"2019-11-26","close":70.3485},{"date":"2019-11-27","close":69.8049},{"date":"2019-11-29","close":69.3503},{"date":"2019-12-02","close":68.4412},{"date":"2019-12-03","close":67.2538},{"date":"2019-12-04","close":67.8475},{"date":"2019-12-05","close":67.8475},{"date":"2019-12-06","close":68.2279},{"date":"2019-12-09","close":68.9978},{"date":"2019-12-10","close":68.7566},{"date":"2019-12-11","close":69.0442},{"date":"2019-12-12","close":70.7974},{"date":"2019-12-13","close":70.6397},{"date":"2019-12-16","close":70.7418},{"date":"2019-12-17","close":71.0572},{"date":"2019-12-18","close":71.2984},{"date":"2019-12-19","close":71.0201},{"date":"2019-12-20","close":70.918},{"date":"2019-12-23","close":71.187},{"date":"2019-12-24","close":71.7065},{"date":"2019-12-26","close":71.7158},{"date":"2019-12-27","close":71.9106},{"date":"2019-12-30","close":72.3466},{"date":"2019-12-31","close":72.3744},{"date":"2020-01-02","close":72.6805},{"date":"2020-01-03","close":72.2353},{"date":"2020-01-06","close":71.2705},{"date":"2020-01-07","close":71.085},{"date":"2020-01-08","close":70.8531},{"date":"2020-01-09","close":71.252},{"date":"2020-01-10","close":71.623},{"date":"2020-01-13","close":71.9941},{"date":"2020-01-14","close":73.0238},{"date":"2020-01-15","close":73.4598},{"date":"2020-01-16","close":75.4542},{"date":"2020-01-17","close":71.2612},{"date":"2020-01-21","close":68.6638},{"date":"2020-01-22","close":68.3299},{"date":"2020-01-23","close":68.6175},{"date":"2020-01-24","close":68.9607},{"date":"2020-01-27","close":68.6082},{"date":"2020-01-28","close":68.5062},{"date":"2020-01-29","close":68.2928},{"date":"2020-01-30","close":68.1166},{"date":"2020-01-31","close":67.7548},{"date":"2020-02-03","close":67.4394},{"date":"2020-02-04","close":67.9681},{"date":"2020-02-05","close":68.3763},{"date":"2020-02-06","close":68.6731},{"date":"2020-02-07","close":68.0331},{"date":"2020-02-10","close":67.5136},{"date":"2020-02-11","close":67.8661},{"date":"2020-02-12","close":68.1073},{"date":"2020-02-13","close":68.8123},{"date":"2020-02-14","close":68.0794},{"date":"2020-02-18","close":69.0442},{"date":"2020-02-19","close":70.6676},{"date":"2020-02-20","close":70.0089},{"date":"2020-02-21","close":69.9533},{"date":"2020-02-24","close":67.6898},{"date":"2020-02-25","close":67.1054},{"date":"2020-02-26","close":67.4765},{"date":"2020-02-27","close":64.1277},{"date":"2020-02-28","close":65.3243},{"date":"2020-03-02","close":66.7344},{"date":"2020-03-03","close":65.1388},{"date":"2020-03-04","close":67.8382},{"date":"2020-03-05","close":66.8643},{"date":"2020-03-06","close":65.38},{"date":"2020-03-09","close":62.8476},{"date":"2020-03-10","close":64.8884},{"date":"2020-03-11","close":62.4858},{"date":"2020-03-12","close":57.5322},{"date":"2020-03-13","close":60.4357},{"date":"2020-03-16","close":54.4895},{"date":"2020-03-17","close":57.3003},{"date":"2020-03-18","close":56.3541},{"date":"2020-03-19","close":53.8124},{"date":"2020-03-20","close":50.9645},{"date":"2020-03-23","close":51.8179},{"date":"2020-03-24","close":58.5248},{"date":"2020-03-25","close":59.74},{"date":"2020-03-26","close":60.4821},{"date":"2020-03-27","close":60.3986},{"date":"2020-03-30","close":62.124},{"date":"2020-03-31","close":61.8921},{"date":"2020-04-01","close":60.7418},{"date":"2020-04-02","close":62.8012},{"date":"2020-04-03","close":62.2446},{"date":"2020-04-06","close":64.2019},{"date":"2020-04-07","close":65.5656},{"date":"2020-04-08","close":67.226},{"date":"2020-04-09","close":66.3077},{"date":"2020-04-13","close":65.4449},{"date":"2020-04-14","close":65.5099},{"date":"2020-04-15","close":63.7659},{"date":"2020-04-16","close":64.8884},{"date":"2020-04-17","close":66.5488},{"date":"2020-04-20","close":65.5563},{"date":"2020-04-21","close":64.6286},{"date":"2020-04-22","close":65.278},{"date":"2020-04-23","close":65.1388},{"date":"2020-04-24","close":66.7251},{"date":"2020-04-27","close":67.059},{"date":"2020-04-28","close":66.7158},{"date":"2020-04-29","close":67.2446},{"date":"2020-04-30","close":66.4282},{"date":"2020-05-01","close":66.1963},{"date":"2020-05-04","close":66.252},{"date":"2020-05-05","close":67.6249},{"date":"2020-05-06","close":67.4765},{"date":"2020-05-07","close":68.9978},{"date":"2020-05-08","close":69.4153},{"date":"2020-05-11","close":69.6471},{"date":"2020-05-12","close":68.2464},{"date":"2020-05-13","close":67.996},{"date":"2020-05-14","close":67.6991},{"date":"2020-05-15","close":66.3355},{"date":"2020-05-18","close":68.3577},{"date":"2020-05-19","close":66.7158},{"date":"2020-05-20","close":67.4765},{"date":"2020-05-21","close":66.9663},{"date":"2020-05-22","close":66.8457},{"date":"2020-05-26","close":68.3392},{"date":"2020-05-27","close":69.9254},{"date":"2020-05-28","close":70.1852},{"date":"2020-05-29","close":71.3341},{"date":"2020-06-01","close":70.6055},{"date":"2020-06-02","close":72.072},{"date":"2020-06-03","close":73.2489},{"date":"2020-06-04","close":72.4923},{"date":"2020-06-05","close":72.7819},{"date":"2020-06-08","close":72.7819},{"date":"2020-06-09","close":73.0247},{"date":"2020-06-10","close":72.7725},{"date":"2020-06-11","close":68.6907},{"date":"2020-06-12","close":68.7187},{"date":"2020-06-15","close":69.2885},{"date":"2020-06-16","close":69.1017},{"date":"2020-06-17","close":69.1017},{"date":"2020-06-18","close":68.7654},{"date":"2020-06-19","close":68.7},{"date":"2020-06-22","close":69.6621},{"date":"2020-06-23","close":70.4561},{"date":"2020-06-24","close":68.7654},{"date":"2020-06-25","close":68.177},{"date":"2020-06-26","close":68.6907},{"date":"2020-06-29","close":69.4006},{"date":"2020-06-30","close":71.0259},{"date":"2020-07-01","close":71.1659},{"date":"2020-07-02","close":72.0627},{"date":"2020-07-06","close":72.1467},{"date":"2020-07-07","close":72.128},{"date":"2020-07-08","close":71.4181},{"date":"2020-07-09","close":71.9599},{"date":"2020-07-10","close":72.4643},{"date":"2020-07-13","close":72.1374},{"date":"2020-07-14","close":72.9687},{"date":"2020-07-15","close":74.5659},{"date":"2020-07-16","close":73.9214},{"date":"2020-07-17","close":74.3791},{"date":"2020-07-20","close":74.183},{"date":"2020-07-21","close":74.5939},{"date":"2020-07-22","close":74.267},{"date":"2020-07-23","close":75.089},{"date":"2020-07-24","close":74.9022},{"date":"2020-07-27","close":75.7335},{"date":"2020-07-28","close":74.211},{"date":"2020-07-29","close":78.2928},{"date":"2020-07-30","close":77.5456},{"date":"2020-07-31","close":78.9373},{"date":"2020-08-03","close":80.1703},{"date":"2020-08-04","close":81.1137},{"date":"2020-08-05","close":78.545},{"date":"2020-08-06","close":78.956},{"date":"2020-08-07","close":79.8153},{"date":"2020-08-10","close":79.5725},{"date":"2020-08-11","close":80.0395},{"date":"2020-08-12","close":80.4692},{"date":"2020-08-13","close":80.3104},{"date":"2020-08-14","close":80.4225},{"date":"2020-08-17","close":80.7961},{"date":"2020-08-18","close":81.1137},{"date":"2020-08-19","close":81.4219},{"date":"2020-08-20","close":81.1324},{"date":"2020-08-21","close":80.5999},{"date":"2020-08-24","close":81.3939},{"date":"2020-08-25","close":81.6741},{"date":"2020-08-26","close":81.7769},{"date":"2020-08-27","close":81.7301},{"date":"2020-08-28","close":83.0191},{"date":"2020-08-31","close":82.5615},{"date":"2020-09-01","close":83.7664},{"date":"2020-09-02","close":84.7845},{"date":"2020-09-03","close":82.7109},{"date":"2020-09-04","close":82.0104},{"date":"2020-09-08","close":80.7587},{"date":"2020-09-09","close":83.645},{"date":"2020-09-10","close":82.767},{"date":"2020-09-11","close":84.4016},{"date":"2020-09-14","close":85.1955},{"date":"2020-09-15","close":87.1477},{"date":"2020-09-16","close":85.4851},{"date":"2020-09-17","close":86.2884},{"date":"2020-09-18","close":85.2983},{"date":"2020-09-21","close":82.5054},{"date":"2020-09-22","close":83.2807},{"date":"2020-09-23","close":82.8884},{"date":"2020-09-24","close":83.4675},{"date":"2020-09-25","close":84.3642},{"date":"2020-09-28","close":85.345},{"date":"2020-09-29","close":85.5878},{"date":"2020-09-30","close":84.551},{"date":"2020-10-01","close":83.4021},{"date":"2020-10-02","close":83.7384},{"date":"2020-10-05","close":85.0834},{"date":"2020-10-06","close":83.4301},{"date":"2020-10-07","close":84.7565},{"date":"2020-10-08","close":85.6158},{"date":"2020-10-09","close":86.3631},{"date":"2020-10-12","close":87.1103},{"date":"2020-10-13","close":86.746},{"date":"2020-10-14","close":87.568},{"date":"2020-10-15","close":87.6708},{"date":"2020-10-16","close":87.1384},{"date":"2020-10-19","close":86.4565},{"date":"2020-10-20","close":87.5493},{"date":"2020-10-21","close":87.5961},{"date":"2020-10-22","close":88.0537},{"date":"2020-10-23","close":88.9224},{"date":"2020-10-26","close":88.0537},{"date":"2020-10-27","close":88.0631},{"date":"2020-10-28","close":83.3087},{"date":"2020-10-29","close":83.5142},{"date":"2020-10-30","close":82.5428},{"date":"2020-11-02","close":82.7763},{"date":"2020-11-03","close":81.1604},{"date":"2020-11-04","close":81.1977},{"date":"2020-11-05","close":81.6461},{"date":"2020-11-06","close":82.4961},{"date":"2020-11-09","close":81.5527},{"date":"2020-11-10","close":82.4587},{"date":"2020-11-11","close":82.767},{"date":"2020-11-12","close":81.9823},{"date":"2020-11-13","close":83.3087},{"date":"2020-11-16","close":84.3175},{"date":"2020-11-17","close":83.9719},{"date":"2020-11-18","close":84.2054},{"date":"2020-11-19","close":84.3268},{"date":"2020-11-20","close":83.1219},{"date":"2020-11-23","close":82.9258},{"date":"2020-11-24","close":84.3829},{"date":"2020-11-25","close":84.3455},{"date":"2020-11-27","close":83.0939},{"date":"2020-11-30","close":83.9677},{"date":"2020-12-01","close":84.3247},{"date":"2020-12-02","close":83.2818},{"date":"2020-12-03","close":83.3382},{"date":"2020-12-04","close":84.616},{"date":"2020-12-07","close":84.3247},{"date":"2020-12-08","close":84.616},{"date":"2020-12-09","close":85.1515},{"date":"2020-12-10","close":84.2777},{"date":"2020-12-11","close":85.0199},{"date":"2020-12-14","close":84.7287},{"date":"2020-12-15","close":84.6817},{"date":"2020-12-16","close":85.8749},{"date":"2020-12-17","close":88.346},{"date":"2020-12-18","close":89.6331},{"date":"2020-12-21","close":88.6748},{"date":"2020-12-22","close":88.9755},{"date":"2020-12-23","close":88.797},{"date":"2020-12-24","close":88.9191},{"date":"2020-12-28","close":89.4734},{"date":"2020-12-29","close":88.9379},{"date":"2020-12-30","close":88.8627},{"date":"2020-12-31","close":89.3607},{"date":"2021-01-04","close":86.7299},{"date":"2021-01-05","close":86.495},{"date":"2021-01-06","close":88.3742},{"date":"2021-01-07","close":88.4493},{"date":"2021-01-08","close":88.7124},{"date":"2021-01-11","close":88.2896},{"date":"2021-01-12","close":91.2022},{"date":"2021-01-13","close":88.9473},{"date":"2021-01-14","close":88.7312},{"date":"2021-01-15","close":87.5567},{"date":"2021-01-19","close":87.4346},{"date":"2021-01-20","close":88.4211},{"date":"2021-01-21","close":88.346},{"date":"2021-01-22","close":88.1017},{"date":"2021-01-25","close":88.2896},{"date":"2021-01-26","close":88.6842},{"date":"2021-01-27","close":88.2332},{"date":"2021-01-28","close":87.3782},{"date":"2021-01-29","close":84.1086},{"date":"2021-02-01","close":85.0199},{"date":"2021-02-02","close":85.1891},{"date":"2021-02-03","close":85.5837},{"date":"2021-02-04","close":85.8186},{"date":"2021-02-05","close":87.2937},{"date":"2021-02-08","close":88.9191},{"date":"2021-02-09","close":91.0613},{"date":"2021-02-10","close":91.625},{"date":"2021-02-11","close":90.0559},{"date":"2021-02-12","close":90.7418},{"date":"2021-02-16","close":87.801},{"date":"2021-02-17","close":88.7124},{"date":"2021-02-18","close":88.5245},{"date":"2021-02-19","close":87.7916},{"date":"2021-02-22","close":87.5567},{"date":"2021-02-23","close":86.1192},{"date":"2021-02-24","close":86.495},{"date":"2021-02-25","close":86.4105},{"date":"2021-02-26","close":86.2883},{"date":"2021-03-01","close":88.0829},{"date":"2021-03-02","close":88.7312},{"date":"2021-03-03","close":87.6977},{"date":"2021-03-04","close":87.6601},{"date":"2021-03-05","close":90.7136},{"date":"2021-03-08","close":90.5727},{"date":"2021-03-09","close":91.5686},{"date":"2021-03-10","close":91.5686},{"date":"2021-03-11","close":93.0531},{"date":"2021-03-12","close":94.3685},{"date":"2021-03-15","close":96.4355},{"date":"2021-03-16","close":95.7214},{"date":"2021-03-17","close":96.3509},{"date":"2021-03-18","close":97.469},{"date":"2021-03-19","close":97.0556},{"date":"2021-03-22","close":96.8395},{"date":"2021-03-23","close":95.449},{"date":"2021-03-24","close":96.0503},{"date":"2021-03-25","close":97.1965},{"date":"2021-03-26","close":101.2836},{"date":"2021-03-29","close":101.8473},{"date":"2021-03-30","close":100.7574},{"date":"2021-03-31","close":101.1802},{"date":"2021-04-01","close":102.1855},{"date":"2021-04-05","close":103.8767},{"date":"2021-04-06","close":103.2942},{"date":"2021-04-07","close":101.1051},{"date":"2021-04-08","close":101.9319},{"date":"2021-04-09","close":102.3359},{"date":"2021-04-12","close":102.8996},{"date":"2021-04-13","close":102.8056},{"date":"2021-04-14","close":102.6177},{"date":"2021-04-15","close":104.3841},{"date":"2021-04-16","close":104.5062},{"date":"2021-04-19","close":103.5573},{"date":"2021-04-20","close":103.7734},{"date":"2021-04-21","close":103.5667},{"date":"2021-04-22","close":103.6231},{"date":"2021-04-23","close":104.1398},{"date":"2021-04-26","close":102.9936},{"date":"2021-04-27","close":102.8338},{"date":"2021-04-28","close":102.4956},{"date":"2021-04-29","close":104.1586},{"date":"2021-04-30","close":103.219},{"date":"2021-05-03","close":106.2444},{"date":"2021-05-04","close":106.9397},{"date":"2021-05-05","close":106.6202},{"date":"2021-05-06","close":108.6497},{"date":"2021-05-07","close":111.4965},{"date":"2021-05-10","close":112.7931},{"date":"2021-05-11","close":110.557},{"date":"2021-05-12","close":108.5463},{"date":"2021-05-13","close":111.3368},{"date":"2021-05-14","close":112.3797},{"date":"2021-05-17","close":113.3662},{"date":"2021-05-18","close":112.3703},{"date":"2021-05-19","close":112.0978},{"date":"2021-05-20","close":114.146},{"date":"2021-05-21","close":114.7098},{"date":"2021-05-24","close":116.5325},{"date":"2021-05-25","close":115.5366},{"date":"2021-05-26","close":116.5701},{"date":"2021-05-27","close":117.5002},{"date":"2021-05-28","close":118.6424},{"date":"2021-06-01","close":116.2826},{"date":"2021-06-02","close":115.9144},{"date":"2021-06-03","close":117.0566},{"date":"2021-06-04","close":117.1415},{"date":"2021-06-07","close":117.7551},{"date":"2021-06-08","close":117.302},{"date":"2021-06-09","close":116.8017},{"date":"2021-06-10","close":118.4064},{"date":"2021-06-11","close":118.6141},{"date":"2021-06-14","close":117.8495},{"date":"2021-06-15","close":118.4536},{"date":"2021-06-16","close":116.8017},{"date":"2021-06-17","close":115.5085},{"date":"2021-06-18","close":113.8378},{"date":"2021-06-21","close":116.528},{"date":"2021-06-22","close":118.6613},{"date":"2021-06-23","close":118.1138},{"date":"2021-06-24","close":118.0383},{"date":"2021-06-25","close":118.699},{"date":"2021-06-28","close":118.7179},{"date":"2021-06-29","close":119.0483},{"date":"2021-06-30","close":119.5014},{"date":"2021-07-01","close":120.1432},{"date":"2021-07-02","close":120.8229},{"date":"2021-07-06","close":119.8789},{"date":"2021-07-07","close":121.9084},{"date":"2021-07-08","close":119.7657},{"date":"2021-07-09","close":121.2004},{"date":"2021-07-12","close":121.0022},{"date":"2021-07-13","close":120.266},{"date":"2021-07-14","close":120.9361},{"date":"2021-07-15","close":120.2848},{"date":"2021-07-16","close":119.6901},{"date":"2021-07-19","close":119.5769},{"date":"2021-07-20","close":121.4081},{"date":"2021-07-21","close":121.7102},{"date":"2021-07-22","close":121.1815},{"date":"2021-07-23","close":123.0505},{"date":"2021-07-26","close":122.3331},{"date":"2021-07-27","close":119.2654},{"date":"2021-07-28","close":118.1421},{"date":"2021-07-29","close":119.8506},{"date":"2021-07-30","close":121.0588},{"date":"2021-08-02","close":119.4919},{"date":"2021-08-03","close":119.5202},{"date":"2021-08-04","close":118.5008},{"date":"2021-08-05","close":117.1982},{"date":"2021-08-06","close":117.2737},{"date":"2021-08-09","close":115.9144},{"date":"2021-08-10","close":115.4425},{"date":"2021-08-11","close":116.4241},{"date":"2021-08-12","close":115.4236},{"date":"2021-08-13","close":116.9622},{"date":"2021-08-16","close":118.4914},{"date":"2021-08-17","close":117.2265},{"date":"2021-08-18","close":114.7062},{"date":"2021-08-19","close":115.282},{"date":"2021-08-20","close":116.1315},{"date":"2021-08-23","close":116.6224},{"date":"2021-08-24","close":115.8767},{"date":"2021-08-25","close":117.1699},{"date":"2021-08-26","close":115.9711},{"date":"2021-08-27","close":117.5852},{"date":"2021-08-30","close":118.5008},{"date":"2021-08-31","close":117.6513},{"date":"2021-09-01","close":116.0277},{"date":"2021-09-02","close":117.0755},{"date":"2021-09-03","close":116.6413},{"date":"2021-09-07","close":115.9899},{"date":"2021-09-08","close":116.83},{"date":"2021-09-09","close":116.528},{"date":"2021-09-10","close":118.7085},{"date":"2021-09-13","close":120.2093},{"date":"2021-09-14","close":121.0872},{"date":"2021-09-15","close":121.0966},{"date":"2021-09-16","close":119.6146},{"date":"2021-09-17","close":116.8017},{"date":"2021-09-20","close":114.4136},{"date":"2021-09-21","close":114.4985},{"date":"2021-09-22","close":116.141},{"date":"2021-09-23","close":117.9722},{"date":"2021-09-24","close":117.6985},{"date":"2021-09-27","close":116.8867},{"date":"2021-09-28","close":114.121},{"date":"2021-09-29","close":114.272},{"date":"2021-09-30","close":112.4502},{"date":"2021-10-01","close":109.6467},{"date":"2021-10-04","close":107.9382},{"date":"2021-10-05","close":108.7595},{"date":"2021-10-06","close":109.1748},{"date":"2021-10-07","close":108.9954},{"date":"2021-10-08","close":107.8816},{"date":"2021-10-11","close":108.9482},{"date":"2021-10-12","close":109.458},{"date":"2021-10-13","close":109.6279},{"date":"2021-10-14","close":111.544},{"date":"2021-10-15","close":109.5523},{"date":"2021-10-18","close":112.0726},{"date":"2021-10-19","close":112.0821},{"date":"2021-10-20","close":112.3841},{"date":"2021-10-21","close":113.4413},{"date":"2021-10-22","close":116.1315},{"date":"2021-10-25","close":116.443},{"date":"2021-10-26","close":116.5752},{"date":"2021-10-27","close":113.0638},{"date":"2021-10-28","close":115.4519},{"date":"2021-10-29","close":116.3486},{"date":"2021-11-01","close":118.784},{"date":"2021-11-02","close":115.0743},{"date":"2021-11-03","close":120.5397},{"date":"2021-11-04","close":123.3998},{"date":"2021-11-05","close":118.1515},{"date":"2021-11-08","close":118.3781},{"date":"2021-11-09","close":118.2648},{"date":"2021-11-10","close":118.4819},{"date":"2021-11-11","close":119.4825},{"date":"2021-11-12","close":120.9927},{"date":"2021-11-15","close":121.6629},{"date":"2021-11-16","close":123.126},{"date":"2021-11-17","close":120.8417},{"date":"2021-11-18","close":120.3603},{"date":"2021-11-19","close":121.5686},{"date":"2021-11-22","close":122.7579},{"date":"2021-11-23","close":121.4836},{"date":"2021-11-24","close":119.8129},{"date":"2021-11-26","close":116.9433},{"date":"2021-11-29","close":119.6524},{"date":"2021-11-30","close":115.3283},{"date":"2021-12-01","close":116.6464},{"date":"2021-12-02","close":116.2576},{"date":"2021-12-03","close":119.292},{"date":"2021-12-06","close":119.7662},{"date":"2021-12-07","close":122.7532},{"date":"2021-12-08","close":122.0705},{"date":"2021-12-09","close":121.6343},{"date":"2021-12-10","close":124.2325},{"date":"2021-12-13","close":127.3428},{"date":"2021-12-14","close":126.2808},{"date":"2021-12-15","close":128.1204},{"date":"2021-12-16","close":128.604},{"date":"2021-12-17","close":123.2084},{"date":"2021-12-20","close":120.4584},{"date":"2021-12-21","close":120.8757},{"date":"2021-12-22","close":122.4024},{"date":"2021-12-23","close":123.9954},{"date":"2021-12-27","close":126.1575},{"date":"2021-12-28","close":126.0911},{"date":"2021-12-29","close":126.2903},{"date":"2021-12-30","close":126.4989},{"date":"2021-12-31","close":127.3428},{"date":"2022-01-03","close":124.0239},{"date":"2022-01-04","close":123.3316},{"date":"2022-01-05","close":122.9618},{"date":"2022-01-06","close":123.2274},{"date":"2022-01-07","close":121.4825},{"date":"2022-01-10","close":118.3153},{"date":"2022-01-11","close":118.4765},{"date":"2022-01-12","close":118.761},{"date":"2022-01-13","close":117.4714},{"date":"2022-01-14","close":115.3947},{"date":"2022-01-18","close":114.1619},{"date":"2022-01-19","close":112.8628},{"date":"2022-01-20","close":110.9947},{"date":"2022-01-21","close":110.1697},{"date":"2022-01-24","close":112.1516},{"date":"2022-01-25","close":108.8327},{"date":"2022-01-26","close":106.5947},{"date":"2022-01-27","close":105.0206},{"date":"2022-01-28","close":107.249},{"date":"2022-01-31","close":108.5576},{"date":"2022-02-01","close":108.5292},{"date":"2022-02-02","close":108.368},{"date":"2022-02-03","close":105.3241},{"date":"2022-02-04","close":104.0629},{"date":"2022-02-07","close":103.8827},{"date":"2022-02-08","close":103.9111},{"date":"2022-02-09","close":105.8267},{"date":"2022-02-10","close":104.1577},{"date":"2022-02-11","close":101.6732},{"date":"2022-02-14","close":101.4741},{"date":"2022-02-15","close":101.8819},{"date":"2022-02-16","close":101.825},{"date":"2022-02-17","close":100.5732},{"date":"2022-02-18","close":100.725},{"date":"2022-02-22","close":98.3543},{"date":"2022-02-23","close":96.5336},{"date":"2022-02-24","close":99.5965},{"date":"2022-02-25","close":99.9},{"date":"2022-02-28","close":98.0129},{"date":"2022-03-01","close":96.2586},{"date":"2022-03-02","close":97.8707},{"date":"2022-03-03","close":96.1638},{"date":"2022-03-04","close":94.3716},{"date":"2022-03-07","close":94.6276},{"date":"2022-03-08","close":94.95},{"date":"2022-03-09","close":95.6043},{"date":"2022-03-10","close":95.3957},{"date":"2022-03-11","close":94.4095},{"date":"2022-03-14","close":93.1009},{"date":"2022-03-15","close":94.3431},{"date":"2022-03-16","close":97.6336},{"date":"2022-03-17","close":100.3931},{"date":"2022-03-18","close":101.256},{"date":"2022-03-21","close":100.6491},{"date":"2022-03-22","close":100.981},{"date":"2022-03-23","close":97.0742},{"date":"2022-03-24","close":98.4965},{"date":"2022-03-25","close":97.5862},{"date":"2022-03-28","close":99.5681},{"date":"2022-03-29","close":99.881},{"date":"2022-03-30","close":99.6914},{"date":"2022-03-31","close":97.8233},{"date":"2022-04-01","close":94.8457},{"date":"2022-04-04","close":95.2629},{"date":"2022-04-05","close":92.3707},{"date":"2022-04-06","close":91.3561},{"date":"2022-04-07","close":92.6647},{"date":"2022-04-08","close":92.7785},{"date":"2022-04-11","close":91.9061},{"date":"2022-04-12","close":91.7354},{"date":"2022-04-13","close":92.3328},{"date":"2022-04-14","close":91.688},{"date":"2022-04-18","close":91.7449},{"date":"2022-04-19","close":93.5845},{"date":"2022-04-20","close":94.4095},{"date":"2022-04-21","close":94.3811},{"date":"2022-04-22","close":94.2862},{"date":"2022-04-25","close":95.4905},{"date":"2022-04-26","close":93.3095},{"date":"2022-04-27","close":95.3198},{"date":"2022-04-28","close":97.0742},{"date":"2022-04-29","close":93.9448},{"date":"2022-05-02","close":94.8362},{"date":"2022-05-03","close":97.3397},{"date":"2022-05-04","close":105.0775},{"date":"2022-05-05","close":103.418},{"date":"2022-05-06","close":102.4603},{"date":"2022-05-09","close":104.0818},{"date":"2022-05-10","close":103.3896},{"date":"2022-05-11","close":102.4034},{"date":"2022-05-12","close":105.3904},{"date":"2022-05-13","close":105.8172},{"date":"2022-05-16","close":105.4948},{"date":"2022-05-17","close":108.8895},{"date":"2022-05-18","close":99.1508},{"date":"2022-05-19","close":98.3259},{"date":"2022-05-20","close":99.9853},{"date":"2022-05-23","close":100.156},{"date":"2022-05-24","close":99.8431},{"date":"2022-05-25","close":100.6396},{"date":"2022-05-26","close":103.0862},{"date":"2022-05-27","close":104.9258},{"date":"2022-05-31","close":103.8382},{"date":"2022-06-01","close":102.8841},{"date":"2022-06-02","close":103.9622},{"date":"2022-06-03","close":104.8876},{"date":"2022-06-06","close":104.5823},{"date":"2022-06-07","close":104.2866},{"date":"2022-06-08","close":98.362},{"date":"2022-06-09","close":96.5493},{"date":"2022-06-10","close":93.9352},{"date":"2022-06-13","close":92.0462},{"date":"2022-06-14","close":94.0688},{"date":"2022-06-15","close":93.4486},{"date":"2022-06-16","close":91.8745},{"date":"2022-06-17","close":89.89},{"date":"2022-06-21","close":91.407},{"date":"2022-06-22","close":91.1685},{"date":"2022-06-23","close":91.9985},{"date":"2022-06-24","close":95.8719},{"date":"2022-06-27","close":95.9101},{"date":"2022-06-28","close":93.3342},{"date":"2022-06-29","close":93.5441},{"date":"2022-06-30","close":92.9812},{"date":"2022-07-01","close":93.0956},{"date":"2022-07-05","close":92.0653},{"date":"2022-07-06","close":93.0289},{"date":"2022-07-07","close":93.878},{"date":"2022-07-08","close":92.7713},{"date":"2022-07-11","close":92.8571},{"date":"2022-07-12","close":91.9126},{"date":"2022-07-13","close":90.3003},{"date":"2022-07-14","close":90.5579},{"date":"2022-07-15","close":92.3801},{"date":"2022-07-18","close":92.1511},{"date":"2022-07-19","close":95.5285},{"date":"2022-07-20","close":97.5415},{"date":"2022-07-21","close":96.7973},{"date":"2022-07-22","close":96.5207},{"date":"2022-07-25","close":94.603},{"date":"2022-07-26","close":94.2977},{"date":"2022-07-27","close":95.9482},{"date":"2022-07-28","close":99.7549},{"date":"2022-07-29","close":101.3672},{"date":"2022-08-01","close":101.5866},{"date":"2022-08-02","close":97.551},{"date":"2022-08-03","close":98.0567},{"date":"2022-08-04","close":98.7913},{"date":"2022-08-05","close":98.7722},{"date":"2022-08-08","close":98.362},{"date":"2022-08-09","close":98.7913},{"date":"2022-08-10","close":102.5025},{"date":"2022-08-11","close":102.8841},{"date":"2022-08-12","close":102.2354},{"date":"2022-08-15","close":103.4852},{"date":"2022-08-16","close":103.0749},{"date":"2022-08-17","close":101.6439},{"date":"2022-08-18","close":102.9891},{"date":"2022-08-19","close":102.264},{"date":"2022-08-22","close":102.1591},{"date":"2022-08-23","close":101.4054},{"date":"2022-08-24","close":101.5103},{"date":"2022-08-25","close":102.8841},{"date":"2022-08-26","close":100.0888},{"date":"2022-08-29","close":98.8867},{"date":"2022-08-30","close":98.2379},{"date":"2022-08-31","close":98.1616},{"date":"2022-09-01","close":99.0393},{"date":"2022-09-02","close":97.0072},{"date":"2022-09-06","close":95.9673},{"date":"2022-09-07","close":97.2839},{"date":"2022-09-08","close":96.7592},{"date":"2022-09-09","close":98.6863},{"date":"2022-09-12","close":99.774},{"date":"2022-09-13","close":95.2041},{"date":"2022-09-14","close":95.8051},{"date":"2022-09-15","close":92.5328},{"date":"2022-09-16","close":88.5449},{"date":"2022-09-19","close":88.8883},{"date":"2022-09-20","close":85.864},{"date":"2022-09-21","close":84.929},{"date":"2022-09-22","close":84.1372},{"date":"2022-09-23","close":83.6315},{"date":"2022-09-26","close":82.792},{"date":"2022-09-27","close":84.9481},{"date":"2022-09-28","close":85.9117},{"date":"2022-09-29","close":86.3124},{"date":"2022-09-30","close":84.2516},{"date":"2022-10-03","close":86.7322},{"date":"2022-10-04","close":87.3141},{"date":"2022-10-05","close":86.5986},{"date":"2022-10-06","close":86.4841},{"date":"2022-10-07","close":85.1007},{"date":"2022-10-10","close":85.6446},{"date":"2022-10-11","close":84.9576},{"date":"2022-10-12","close":84.7859},{"date":"2022-10-13","close":86.0548},{"date":"2022-10-14","close":85.8354},{"date":"2022-10-17","close":87.7721},{"date":"2022-10-18","close":88.4971},{"date":"2022-10-19","close":86.8276},{"date":"2022-10-20","close":85.6255},{"date":"2022-10-21","close":88.6784},{"date":"2022-10-24","close":89.3176},{"date":"2022-10-25","close":91.6169},{"date":"2022-10-26","close":92.1798},{"date":"2022-10-27","close":91.9699},{"date":"2022-10-28","close":93.3818},{"date":"2022-10-31","close":93.3532},{"date":"2022-11-01","close":94.2977},{"date":"2022-11-02","close":89.0219},{"date":"2022-11-03","close":90.5293},{"date":"2022-11-04","close":90.5006},{"date":"2022-11-07","close":91.3307},{"date":"2022-11-08","close":99.6022},{"date":"2022-11-09","close":99.9648},{"date":"2022-11-10","close":103.6951},{"date":"2022-11-11","close":106.7671},{"date":"2022-11-14","close":106.6526},{"date":"2022-11-15","close":110.3448},{"date":"2022-11-16","close":106.6812},{"date":"2022-11-17","close":106.4618},{"date":"2022-11-18","close":107.5876},{"date":"2022-11-21","close":108.3317},{"date":"2022-11-22","close":108.8755},{"date":"2022-11-23","close":108.7515},{"date":"2022-11-25","close":107.5876},{"date":"2022-11-28","close":106.5},{"date":"2022-11-29","close":108.3413},{"date":"2022-11-30","close":111.3835},{"date":"2022-12-01","close":110.6062},{"date":"2022-12-02","close":110.8653},{"date":"2022-12-05","close":107.3144},{"date":"2022-12-06","close":105.7501},{"date":"2022-12-07","close":103.2644},{"date":"2022-12-08","close":103.5043},{"date":"2022-12-09","close":103.5619},{"date":"2022-12-12","close":108.7156},{"date":"2022-12-13","close":107.8998},{"date":"2022-12-14","close":108.2453},{"date":"2022-12-15","close":104.9151},{"date":"2022-12-16","close":104.1665},{"date":"2022-12-19","close":103.6579},{"date":"2022-12-20","close":102.5926},{"date":"2022-12-21","close":103.2644},{"date":"2022-12-22","close":102.5926},{"date":"2022-12-23","close":102.9861},{"date":"2022-12-27","close":102.132},{"date":"2022-12-28","close":99.963},{"date":"2022-12-29","close":100.9707},{"date":"2022-12-30","close":99.7327},{"date":"2023-01-03","close":100.75},{"date":"2023-01-04","close":101.9016},{"date":"2023-01-05","close":100.6924},{"date":"2023-01-06","close":103.8211},{"date":"2023-01-09","close":105.4238},{"date":"2023-01-10","close":104.1665},{"date":"2023-01-11","close":105.9612},{"date":"2023-01-12","close":105.8652},{"date":"2023-01-13","close":104.5312},{"date":"2023-01-17","close":103.6579},{"date":"2023-01-18","close":102.9669},{"date":"2023-01-19","close":101.2586},{"date":"2023-01-20","close":102.4295},{"date":"2023-01-23","close":104.4449},{"date":"2023-01-24","close":103.9842},{"date":"2023-01-25","close":103.4084},{"date":"2023-01-26","close":103.8498},{"date":"2023-01-27","close":103.3796},{"date":"2023-01-30","close":101.2682},{"date":"2023-01-31","close":103.7923},{"date":"2023-02-01","close":109.0802},{"date":"2023-02-02","close":114.0803},{"date":"2023-02-03","close":112.3144},{"date":"2023-02-06","close":109.7424},{"date":"2023-02-07","close":109.3778},{"date":"2023-02-08","close":108.4372},{"date":"2023-02-09","close":107.3816},{"date":"2023-02-10","close":107.4487},{"date":"2023-02-13","close":108.2933},{"date":"2023-02-14","close":108.5524},{"date":"2023-02-15","close":108.9939},{"date":"2023-02-16","close":107.6791},{"date":"2023-02-17","close":106.9113},{"date":"2023-02-21","close":100.9611},{"date":"2023-02-22","close":100.9611},{"date":"2023-02-23","close":103.3988},{"date":"2023-02-24","close":102.8709},{"date":"2023-02-27","close":101.5177},{"date":"2023-02-28","close":100.3469},{"date":"2023-03-01","close":101.1339},{"date":"2023-03-02","close":105.5197},{"date":"2023-03-03","close":104.9919},{"date":"2023-03-06","close":105.3758},{"date":"2023-03-07","close":105.1934},{"date":"2023-03-08","close":106.4027},{"date":"2023-03-09","close":105.8652},{"date":"2023-03-10","close":103.0629},{"date":"2023-03-13","close":103.4084},{"date":"2023-03-14","close":101.8633},{"date":"2023-03-15","close":101.4314},{"date":"2023-03-16","close":103.0245},{"date":"2023-03-17","close":102.1416},{"date":"2023-03-20","close":101.0763},{"date":"2023-03-21","close":101.6329},{"date":"2023-03-22","close":100.4525},{"date":"2023-03-23","close":100.3469},{"date":"2023-03-24","close":100.2797},{"date":"2023-03-27","close":101.1819},{"date":"2023-03-28","close":100.6732},{"date":"2023-03-29","close":101.3354},{"date":"2023-03-30","close":102.7462},{"date":"2023-03-31","close":105.6829},{"date":"2023-04-03","close":103.9554},{"date":"2023-04-04","close":102.1704},{"date":"2023-04-05","close":101.3738},{"date":"2023-04-06","close":101.1051},{"date":"2023-04-10","close":103.3508},{"date":"2023-04-11","close":104.6656},{"date":"2023-04-12","close":105.347},{"date":"2023-04-13","close":105.798},{"date":"2023-04-14","close":107.1704},{"date":"2023-04-17","close":106.6714},{"date":"2023-04-18","close":107.0841},{"date":"2023-04-19","close":107.3336},{"date":"2023-04-20","close":107.228},{"date":"2023-04-21","close":106.7577},{"date":"2023-04-24","close":108.0534},{"date":"2023-04-25","close":105.251},{"date":"2023-04-26","close":102.4295},{"date":"2023-04-27","close":107.1032},{"date":"2023-04-28","close":109.253},{"date":"2023-05-01","close":111.777},{"date":"2023-05-02","close":108.6772},{"date":"2023-05-03","close":113.0534},{"date":"2023-05-04","close":112.2473},{"date":"2023-05-05","close":112.9287},{"date":"2023-05-08","close":111.8538},{"date":"2023-05-09","close":110.8653},{"date":"2023-05-10","close":109.4353},{"date":"2023-05-11","close":107.8422},{"date":"2023-05-12","close":108.4084},{"date":"2023-05-15","close":108.1493},{"date":"2023-05-16","close":106.8345},{"date":"2023-05-17","close":108.8787},{"date":"2023-05-18","close":110.0495},{"date":"2023-05-19","close":109.9536},{"date":"2023-05-22","close":109.8192},{"date":"2023-05-23","close":109.9344},{"date":"2023-05-24","close":107.7079},{"date":"2023-05-25","close":109.6561},{"date":"2023-05-26","close":110.8557},{"date":"2023-05-30","close":110.4622},{"date":"2023-05-31","close":106.5037},{"date":"2023-06-01","close":107.6333},{"date":"2023-06-02","close":110.0278},{"date":"2023-06-05","close":110.3174},{"date":"2023-06-06","close":111.167},{"date":"2023-06-07","close":112.7891},{"date":"2023-06-08","close":112.5091},{"date":"2023-06-09","close":111.3312},{"date":"2023-06-12","close":112.1615},{"date":"2023-06-13","close":113.0208},{"date":"2023-06-14","close":113.5808},{"date":"2023-06-15","close":115.1545},{"date":"2023-06-16","close":114.7297},{"date":"2023-06-20","close":111.7946},{"date":"2023-06-21","close":111.727},{"date":"2023-06-22","close":110.6457},{"date":"2023-06-23","close":110.5008},{"date":"2023-06-26","close":111.9974},{"date":"2023-06-27","close":114.2952},{"date":"2023-06-28","close":114.8745},{"date":"2023-06-29","close":115.9945},{"date":"2023-06-30","close":116.9503},{"date":"2023-07-03","close":117.491},{"date":"2023-07-05","close":116.9793},{"date":"2023-07-06","close":113.4939},{"date":"2023-07-07","close":114.7973},{"date":"2023-07-10","close":116.9021},{"date":"2023-07-11","close":118.7172},{"date":"2023-07-12","close":118.5145},{"date":"2023-07-13","close":117.5683},{"date":"2023-07-14","close":117.4041},{"date":"2023-07-17","close":117.8},{"date":"2023-07-18","close":118.8234},{"date":"2023-07-19","close":120.2137},{"date":"2023-07-20","close":120.1848},{"date":"2023-07-21","close":120.4454},{"date":"2023-07-24","close":120.6772},{"date":"2023-07-25","close":121.1213},{"date":"2023-07-26","close":121.8744},{"date":"2023-07-27","close":121.7489},{"date":"2023-07-28","close":122.8495},{"date":"2023-07-31","close":122.9074},{"date":"2023-08-01","close":121.1406},{"date":"2023-08-02","close":120.1365},{"date":"2023-08-03","close":120.1365},{"date":"2023-08-04","close":119.4896},{"date":"2023-08-07","close":120.5034},{"date":"2023-08-08","close":115.2028},{"date":"2023-08-09","close":113.3201},{"date":"2023-08-10","close":113.8994},{"date":"2023-08-11","close":112.9339},{"date":"2023-08-14","close":112.9049},{"date":"2023-08-15","close":111.2056},{"date":"2023-08-16","close":110.1822},{"date":"2023-08-17","close":109.9988},{"date":"2023-08-18","close":111.8332},{"date":"2023-08-21","close":110.6457},{"date":"2023-08-22","close":110.5684},{"date":"2023-08-23","close":110.7422},{"date":"2023-08-24","close":110.0471},{"date":"2023-08-25","close":110.3753},{"date":"2023-08-28","close":111.0415},{"date":"2023-08-29","close":113.0208},{"date":"2023-08-30","close":113.7159},{"date":"2023-08-31","close":112.6829},{"date":"2023-09-01","close":112.3546},{"date":"2023-09-05","close":111.5725},{"date":"2023-09-06","close":111.6015},{"date":"2023-09-07","close":111.5146},{"date":"2023-09-08","close":110.7712},{"date":"2023-09-11","close":112.2098},{"date":"2023-09-12","close":112.4222},{"date":"2023-09-13","close":114.1987},{"date":"2023-09-14","close":114.2566},{"date":"2023-09-15","close":114.3532},{"date":"2023-09-18","close":113.687},{"date":"2023-09-19","close":113.3201},{"date":"2023-09-20","close":110.8774},{"date":"2023-09-21","close":109.1009},{"date":"2023-09-22","close":109.9795},{"date":"2023-09-25","close":111.8718},{"date":"2023-09-26","close":110.0664},{"date":"2023-09-27","close":109.7381},{"date":"2023-09-28","close":110.4526},{"date":"2023-09-29","close":110.6746},{"date":"2023-10-02","close":110.7712},{"date":"2023-10-03","close":109.9795},{"date":"2023-10-04","close":111.3601},{"date":"2023-10-05","close":110.2691},{"date":"2023-10-06","close":110.6457},{"date":"2023-10-09","close":112.7794},{"date":"2023-10-10","close":113.6483},{"date":"2023-10-11","close":112.9628},{"date":"2023-10-12","close":112.7311},{"date":"2023-10-13","close":112.4318},{"date":"2023-10-16","close":114.8359},{"date":"2023-10-17","close":116.2552},{"date":"2023-10-18","close":113.1366},{"date":"2023-10-19","close":110.8195},{"date":"2023-10-20","close":111.225},{"date":"2023-10-23","close":109.7767},{"date":"2023-10-24","close":108.3092},{"date":"2023-10-25","close":105.123},{"date":"2023-10-26","close":104.7561},{"date":"2023-10-27","close":104.032},{"date":"2023-10-30","close":105.2196},{"date":"2023-10-31","close":105.4803},{"date":"2023-11-01","close":106.1272},{"date":"2023-11-02","close":108.9174},{"date":"2023-11-03","close":109.0526},{"date":"2023-11-06","close":107.643},{"date":"2023-11-07","close":106.5906},{"date":"2023-11-08","close":109.3036},{"date":"2023-11-09","close":109.8057},{"date":"2023-11-10","close":111.3698},{"date":"2023-11-13","close":109.9409},{"date":"2023-11-14","close":114.2759},{"date":"2023-11-15","close":114.3145},{"date":"2023-11-16","close":113.7449},{"date":"2023-11-17","close":114.8745},{"date":"2023-11-20","close":113.4746},{"date":"2023-11-21","close":113.8028},{"date":"2023-11-22","close":113.9766},{"date":"2023-11-24","close":114.0538},{"date":"2023-11-27","close":114.4787},{"date":"2023-11-28","close":115.4442},{"date":"2023-11-29","close":115.3959},{"date":"2023-11-30","close":116.8623},{"date":"2023-12-01","close":116.6195},{"date":"2023-12-04","close":118.2898},{"date":"2023-12-05","close":117.542},{"date":"2023-12-06","close":117.1342},{"date":"2023-12-07","close":116.6292},{"date":"2023-12-08","close":116.8914},{"date":"2023-12-11","close":116.9011},{"date":"2023-12-12","close":117.037},{"date":"2023-12-13","close":118.7559},{"date":"2023-12-14","close":119.9503},{"date":"2023-12-15","close":120.8535},{"date":"2023-12-18","close":122.8636},{"date":"2023-12-19","close":122.8345},{"date":"2023-12-20","close":121.8052},{"date":"2023-12-21","close":123.0093},{"date":"2023-12-22","close":125.1846},{"date":"2023-12-26","close":124.6019},{"date":"2023-12-27","close":124.1843},{"date":"2023-12-28","close":123.893},{"date":"2023-12-29","close":123.524},{"date":"2024-01-02","close":123.4075},{"date":"2024-01-03","close":123.6017},{"date":"2024-01-04","close":123.5726},{"date":"2024-01-05","close":124.8059},{"date":"2024-01-08","close":122.6209},{"date":"2024-01-09","close":119.2997},{"date":"2024-01-10","close":121.4653},{"date":"2024-01-11","close":121.7954},{"date":"2024-01-12","close":122.9996},{"date":"2024-01-16","close":123.5143},{"date":"2024-01-17","close":122.9025},{"date":"2024-01-18","close":124.9224},{"date":"2024-01-19","close":123.7474},{"date":"2024-01-22","close":124.9515},{"date":"2024-01-23","close":124.7864},{"date":"2024-01-24","close":123.5046},{"date":"2024-01-25","close":126.2237},{"date":"2024-01-26","close":126.1751},{"date":"2024-01-29","close":124.4854},{"date":"2024-01-30","close":124.7767},{"date":"2024-01-31","close":122.6792},{"date":"2024-02-01","close":120.1154},{"date":"2024-02-02","close":120.7369},{"date":"2024-02-05","close":120.97},{"date":"2024-02-06","close":122.3684},{"date":"2024-02-07","close":123.9222},{"date":"2024-02-08","close":123.5046},{"date":"2024-02-09","close":123.6794},{"date":"2024-02-12","close":122.8928},{"date":"2024-02-13","close":121.6401},{"date":"2024-02-14","close":122.1062},{"date":"2024-02-15","close":122.281},{"date":"2024-02-16","close":120.5719},{"date":"2024-02-20","close":112.2301},{"date":"2024-02-21","close":114.4928},{"date":"2024-02-22","close":117.4061},{"date":"2024-02-23","close":116.6777},{"date":"2024-02-26","close":115.8523},{"date":"2024-02-27","close":115.2988},{"date":"2024-02-28","close":115.3376},{"date":"2024-02-29","close":116.1436},{"date":"2024-03-01","close":117.1536},{"date":"2024-03-04","close":116.4932},{"date":"2024-03-05","close":115.6969},{"date":"2024-03-06","close":117.5129},{"date":"2024-03-07","close":118.5325},{"date":"2024-03-08","close":117.7557},{"date":"2024-03-11","close":117.241},{"date":"2024-03-12","close":118.0082},{"date":"2024-03-13","close":117.9013},{"date":"2024-03-14","close":115.4542},{"date":"2024-03-15","close":116.3961},{"date":"2024-03-18","close":113.8421},{"date":"2024-03-19","close":114.2791},{"date":"2024-03-20","close":116.1145},{"date":"2024-03-21","close":118.0276},{"date":"2024-03-22","close":118.1732},{"date":"2024-03-25","close":116.5903},{"date":"2024-03-26","close":116.4738},{"date":"2024-03-27","close":117.7362},{"date":"2024-03-28","close":118.0567},{"date":"2024-04-01","close":115.629},{"date":"2024-04-02","close":114.2014},{"date":"2024-04-03","close":114.2986},{"date":"2024-04-04","close":112.7933},{"date":"2024-04-05","close":113.9587},{"date":"2024-04-08","close":114.8715},{"date":"2024-04-09","close":117.5032},{"date":"2024-04-10","close":114.9006},{"date":"2024-04-11","close":115.3279},{"date":"2024-04-12","close":114.25},{"date":"2024-04-15","close":113.3372},{"date":"2024-04-16","close":112.3272},{"date":"2024-04-17","close":111.0357},{"date":"2024-04-18","close":111.4435},{"date":"2024-04-19","close":111.2978},{"date":"2024-04-22","close":110.7929},{"date":"2024-04-23","close":109.8024},{"date":"2024-04-24","close":109.6081},{"date":"2024-04-25","close":109.88},{"date":"2024-04-26","close":110.0257},{"date":"2024-04-29","close":110.5016},{"date":"2024-04-30","close":108.0932},{"date":"2024-05-01","close":108.7536},{"date":"2024-05-02","close":110.6181},{"date":"2024-05-03","close":111.6377},{"date":"2024-05-06","close":112.2981},{"date":"2024-05-07","close":111.5795},{"date":"2024-05-08","close":113.4537},{"date":"2024-05-09","close":113.6479},{"date":"2024-05-10","close":114.9103},{"date":"2024-05-13","close":114.2112},{"date":"2024-05-14","close":114.1237},{"date":"2024-05-15","close":114.4054},{"date":"2024-05-16","close":114.2403},{"date":"2024-05-17","close":114.4928},{"date":"2024-05-20","close":114.988},{"date":"2024-05-21","close":114.318},{"date":"2024-05-22","close":113.813},{"date":"2024-05-23","close":113.3177},{"date":"2024-05-24","close":114.551},{"date":"2024-05-28","close":115.6484},{"date":"2024-05-29","close":114.4151},{"date":"2024-05-30","close":116.7457},{"date":"2024-05-31","close":117.4061},{"date":"2024-06-03","close":118.4222},{"date":"2024-06-04","close":119.5262},{"date":"2024-06-05","close":123.3951},{"date":"2024-06-06","close":122.633},{"date":"2024-06-07","close":122.5842},{"date":"2024-06-10","close":123.8933},{"date":"2024-06-11","close":121.5486},{"date":"2024-06-12","close":122.4083},{"date":"2024-06-13","close":121.4313},{"date":"2024-06-14","close":120.552},{"date":"2024-06-17","close":120.8842},{"date":"2024-06-18","close":121.6658},{"date":"2024-06-20","close":123.3462},{"date":"2024-06-21","close":123.5123},{"date":"2024-06-24","close":124.0594},{"date":"2024-06-25","close":123.6882},{"date":"2024-06-26","close":124.333},{"date":"2024-06-27","close":123.0922},{"date":"2024-06-28","close":121.9198},{"date":"2024-07-01","close":118.09},{"date":"2024-07-02","close":118.4319},{"date":"2024-07-03","close":121.0014},{"date":"2024-07-05","close":120.6106},{"date":"2024-07-08","close":117.1521},{"date":"2024-07-09","close":115.921},{"date":"2024-07-10","close":117.7969},{"date":"2024-07-11","close":119.956},{"date":"2024-07-12","close":117.1325},{"date":"2024-07-15","close":116.2923},{"date":"2024-07-16","close":118.8032},{"date":"2024-07-17","close":118.0314},{"date":"2024-07-18","close":117.5233},{"date":"2024-07-19","close":117.4354},{"date":"2024-07-22","close":120.1417},{"date":"2024-07-23","close":121.021},{"date":"2024-07-24","close":121.1773},{"date":"2024-07-25","close":121.9784},{"date":"2024-07-26","close":121.3238},{"date":"2024-07-29","close":121.6072},{"date":"2024-07-30","close":122.0859},{"date":"2024-07-31","close":121.9491},{"date":"2024-08-01","close":123.5709},{"date":"2024-08-02","close":120.298},{"date":"2024-08-05","close":118.5003},{"date":"2024-08-06","close":113.4297},{"date":"2024-08-07","close":114.2406},{"date":"2024-08-08","close":116.3802},{"date":"2024-08-09","close":116.3411},{"date":"2024-08-12","close":116.3705},{"date":"2024-08-13","close":116.5463},{"date":"2024-08-14","close":116.5854},{"date":"2024-08-15","close":116.6929},{"date":"2024-08-16","close":117.2986},{"date":"2024-08-19","close":118.5101},{"date":"2024-08-20","close":117.1814},{"date":"2024-08-21","close":119.4578},{"date":"2024-08-22","close":120.171},{"date":"2024-08-23","close":120.2198},{"date":"2024-08-26","close":119.917},{"date":"2024-08-27","close":119.4871},{"date":"2024-08-28","close":119.7802},{"date":"2024-08-29","close":119.3601},{"date":"2024-08-30","close":120.5715},{"date":"2024-09-03","close":120.5227},{"date":"2024-09-04","close":122.3204},{"date":"2024-09-05","close":119.7118},{"date":"2024-09-06","close":118.217},{"date":"2024-09-09","close":119.7118},{"date":"2024-09-10","close":118.9595},{"date":"2024-09-11","close":120.044},{"date":"2024-09-12","close":118.2756},{"date":"2024-09-13","close":118.002},{"date":"2024-09-16","close":118.2951},{"date":"2024-09-17","close":120.8549},{"date":"2024-09-18","close":120.552},{"date":"2024-09-19","close":122.76},{"date":"2024-09-20","close":120.3468},{"date":"2024-09-23","close":122.6233},{"date":"2024-09-24","close":125.1537},{"date":"2024-09-25","close":124.1376},{"date":"2024-09-26","close":124.7824},{"date":"2024-09-27","close":125.9646},{"date":"2024-09-30","close":128.3778},{"date":"2024-10-01","close":125.31},{"date":"2024-10-02","close":122.7991},{"date":"2024-10-03","close":119.7509},{"date":"2024-10-04","close":117.6699},{"date":"2024-10-07","close":117.113},{"date":"2024-10-08","close":118.6176},{"date":"2024-10-09","close":118.471},{"date":"2024-10-10","close":118.5785},{"date":"2024-10-11","close":120.1905},{"date":"2024-10-14","close":119.2819},{"date":"2024-10-15","close":118.5589},{"date":"2024-10-16","close":118.9693},{"date":"2024-10-17","close":118.3635},{"date":"2024-10-18","close":117.7285},{"date":"2024-10-21","close":117.4745},{"date":"2024-10-22","close":117.4354},{"date":"2024-10-23","close":116.7515},{"date":"2024-10-24","close":116.8296},{"date":"2024-10-25","close":117.0837},{"date":"2024-10-28","close":117.3181},{"date":"2024-10-29","close":116.8687},{"date":"2024-10-30","close":116.8003},{"date":"2024-10-31","close":116.263},{"date":"2024-11-01","close":116.3216},{"date":"2024-11-04","close":117.621},{"date":"2024-11-05","close":119.2135},{"date":"2024-11-06","close":116.6636},{"date":"2024-11-07","close":117.2302},{"date":"2024-11-08","close":117.2986},{"date":"2024-11-11","close":116.7906},{"date":"2024-11-12","close":116.0187},{"date":"2024-11-13","close":116.7515},{"date":"2024-11-14","close":118.1779},{"date":"2024-11-15","close":117.3963},{"date":"2024-11-18","close":117.5624},{"date":"2024-11-19","close":115.3153},{"date":"2024-11-20","close":116.1946},{"date":"2024-11-21","close":117.9239},{"date":"2024-11-22","close":118.5296},{"date":"2024-11-25","close":119.575},{"date":"2024-11-26","close":118.852},{"date":"2024-11-27","close":118.4612},{"date":"2024-11-29","close":118.8423},{"date":"2024-12-02","close":119.3927},{"date":"2024-12-03","close":119.0094},{"date":"2024-12-04","close":119.1273},{"date":"2024-12-05","close":118.3901},{"date":"2024-12-06","close":117.2401},{"date":"2024-12-09","close":118.5769},{"date":"2024-12-10","close":119.029},{"date":"2024-12-11","close":118.341},{"date":"2024-12-12","close":117.7021},{"date":"2024-12-13","close":116.4833},{"date":"2024-12-16","close":115.7658},{"date":"2024-12-17","close":113.9376},{"date":"2024-12-18","close":112.3748},{"date":"2024-12-19","close":110.812},{"date":"2024-12-20","close":109.5735},{"date":"2024-12-23","close":108.6103},{"date":"2024-12-24","close":109.2885},{"date":"2024-12-26","close":109.3671},{"date":"2024-12-27","close":109.5145},{"date":"2024-12-30","close":108.9052},{"date":"2024-12-31","close":108.8757},{"date":"2025-01-02","close":108.1385},{"date":"2025-01-03","close":109.3769},{"date":"2025-01-06","close":109.2099},{"date":"2025-01-07","close":109.4949},{"date":"2025-01-08","close":110.9594},{"date":"2025-01-10","close":107.2244},{"date":"2025-01-13","close":108.6889},{"date":"2025-01-14","close":109.3376},{"date":"2025-01-15","close":109.544},{"date":"2025-01-16","close":109.3081},{"date":"2025-01-17","close":108.4629},{"date":"2025-01-21","close":110.812},{"date":"2025-01-22","close":110.3992},{"date":"2025-01-23","close":112.3453},{"date":"2025-01-24","close":111.0577},{"date":"2025-01-27","close":113.3479},{"date":"2025-01-28","close":112.2372},{"date":"2025-01-29","close":112.3453},{"date":"2025-01-30","close":111.7949},{"date":"2025-01-31","close":111.6376},{"date":"2025-02-03","close":108.8855},{"date":"2025-02-04","close":110.5269},{"date":"2025-02-05","close":109.8979},{"date":"2025-02-06","close":108.8265},{"date":"2025-02-07","close":108.5022},{"date":"2025-02-10","close":110.5761},{"date":"2025-02-11","close":110.468},{"date":"2025-02-12","close":109.1411},{"date":"2025-02-13","close":110.812},{"date":"2025-02-14","close":111.7064},{"date":"2025-02-18","close":116.0115},{"date":"2025-02-19","close":114.2816},{"date":"2025-02-20","close":115.2547},{"date":"2025-02-21","close":114.4094},{"date":"2025-02-24","close":114.5568},{"date":"2025-02-25","close":116.4538},{"date":"2025-02-26","close":115.3923},{"date":"2025-02-27","close":115.0483},{"date":"2025-02-28","close":115.353},{"date":"2025-03-03","close":116.5226},{"date":"2025-03-04","close":116.1098},{"date":"2025-03-05","close":116.0705},{"date":"2025-03-06","close":118.6752},{"date":"2025-03-07","close":124.317},{"date":"2025-03-10","close":120.0611},{"date":"2025-03-11","close":115.4316},{"date":"2025-03-12","close":115.0974},{"date":"2025-03-13","close":114.4978},{"date":"2025-03-14","close":113.1808},{"date":"2025-03-17","close":114.9008},{"date":"2025-03-18","close":115.1957},{"date":"2025-03-19","close":114.4094},{"date":"2025-03-20","close":113.6919},{"date":"2025-03-21","close":114.3111},{"date":"2025-03-24","close":115.8543},{"date":"2025-03-25","close":116.2966},{"date":"2025-03-26","close":117.132},{"date":"2025-03-27","close":118.223},{"date":"2025-03-28","close":117.6824},{"date":"2025-03-31","close":118.1936},{"date":"2025-04-01","close":120.1495},{"date":"2025-04-02","close":119.8055},{"date":"2025-04-03","close":108.7676},{"date":"2025-04-04","close":107.1163},{"date":"2025-04-07","close":103.8531},{"date":"2025-04-08","close":101.0813},{"date":"2025-04-09","close":108.05},{"date":"2025-04-10","close":106.4086},{"date":"2025-04-11","close":108.2663},{"date":"2025-04-14","close":110.1338},{"date":"2025-04-15","close":108.1483},{"date":"2025-04-16","close":103.6761},{"date":"2025-04-17","close":104.8753},{"date":"2025-04-21","close":102.9979},{"date":"2025-04-22","close":105.2783},{"date":"2025-04-23","close":105.2586},{"date":"2025-04-24","close":109.0821},{"date":"2025-04-25","close":106.7231},{"date":"2025-04-28","close":106.8312},{"date":"2025-04-29","close":106.5069},{"date":"2025-04-30","close":108.0304},{"date":"2025-05-01","close":107.7355},{"date":"2025-05-02","close":110.6645},{"date":"2025-05-05","close":109.8586},{"date":"2025-05-06","close":104.3642},{"date":"2025-05-07","close":106.1432},{"date":"2025-05-08","close":108.3547},{"date":"2025-05-09","close":107.2342},{"date":"2025-05-12","close":114.0949},{"date":"2025-05-13","close":113.338},{"date":"2025-05-14","close":112.3158},{"date":"2025-05-15","close":113.0333},{"date":"2025-05-16","close":116.3064},{"date":"2025-05-19","close":116.1196},{"date":"2025-05-20","close":114.4094},{"date":"2025-05-21","close":111.5295},{"date":"2025-05-22","close":111.7457},{"date":"2025-05-23","close":110.5368},{"date":"2025-05-27","close":112.3256},{"date":"2025-05-28","close":110.2124},{"date":"2025-05-29","close":111.3329},{"date":"2025-05-30","close":110.8022},{"date":"2025-06-02","close":110.0599},{"date":"2025-06-03","close":110.6042},{"date":"2025-06-04","close":110.4162},{"date":"2025-06-05","close":110.0005},{"date":"2025-06-06","close":111.198},{"date":"2025-06-09","close":111.8314},{"date":"2025-06-10","close":113.7414},{"date":"2025-06-11","close":113.2664},{"date":"2025-06-12","close":113.3951},{"date":"2025-06-13","close":113.0784},{"date":"2025-06-16","close":113.9196},{"date":"2025-06-17","close":112.633},{"date":"2025-06-18","close":111.9106},{"date":"2025-06-20","close":112.4549},{"date":"2025-06-23","close":113.207},{"date":"2025-06-24","close":112.9794},{"date":"2025-06-25","close":111.1188},{"date":"2025-06-26","close":112.4252},{"date":"2025-06-27","close":113.8008},{"date":"2025-06-30","close":113.0685},{"date":"2025-07-01","close":116.7599},{"date":"2025-07-02","close":117.8386},{"date":"2025-07-03","close":117.1558},{"date":"2025-07-07","close":114.9686},{"date":"2025-07-08","close":116.1067},{"date":"2025-07-09","close":116.0572},{"date":"2025-07-10","close":118.0168},{"date":"2025-07-11","close":114.5629},{"date":"2025-07-14","close":113.7909},{"date":"2025-07-15","close":112.158},{"date":"2025-07-16","close":111.7621},{"date":"2025-07-17","close":112.7419},{"date":"2025-07-18","close":110.5152},{"date":"2025-07-21","close":111.3762},{"date":"2025-07-22","close":113.1476},{"date":"2025-07-23","close":114.2363},{"date":"2025-07-24","close":115.6317},{"date":"2025-07-25","close":115.4931},{"date":"2025-07-28","close":114.167},{"date":"2025-07-29","close":113.2879},{"date":"2025-07-30","close":110.2296},{"date":"2025-07-31","close":115.0497},{"date":"2025-08-01","close":113.476},{"date":"2025-08-04","close":115.693},{"date":"2025-08-05","close":115.119},{"date":"2025-08-06","close":117.5142},{"date":"2025-08-07","close":116.861},{"date":"2025-08-08","close":115.9207},{"date":"2025-08-11","close":115.7722},{"date":"2025-08-12","close":119.4838},{"date":"2025-08-13","close":120.9982},{"date":"2025-08-14","close":118.6425},{"date":"2025-08-15","close":118.6326},{"date":"2025-08-18","close":118.7811},{"date":"2025-08-19","close":120.1569},{"date":"2025-08-20","close":118.0685},{"date":"2025-08-21","close":117.1975},{"date":"2025-08-22","close":118.791},{"date":"2025-08-25","close":119.1176},{"date":"2025-08-26","close":120.3548},{"date":"2025-08-27","close":121.0773},{"date":"2025-08-28","close":120.0381},{"date":"2025-08-29","close":119.3057},{"date":"2025-09-02","close":119.6125},{"date":"2025-09-03","close":119.1671},{"date":"2025-09-04","close":120.3944},{"date":"2025-09-05","close":119.6719},{"date":"2025-09-08","close":120.4736},{"date":"2025-09-09","close":119.7214},{"date":"2025-09-10","close":120.0975},{"date":"2025-09-11","close":122.0869},{"date":"2025-09-12","close":122.2453},{"date":"2025-09-15","close":122.9084},{"date":"2025-09-16","close":123.522},{"date":"2025-09-17","close":123.6705},{"date":"2025-09-18","close":122.7797},{"date":"2025-09-19","close":118.9197},{"date":"2025-09-22","close":118.2565},{"date":"2025-09-23","close":119.8896},{"date":"2025-09-24","close":119.7412},{"date":"2025-09-25","close":119.9886},{"date":"2025-09-26","close":120.5924},{"date":"2025-09-29","close":121.5029},{"date":"2025-09-30","close":121.3347},{"date":"2025-10-01","close":120.2855},{"date":"2025-10-02","close":121.7999},{"date":"2025-10-03","close":122.2552},{"date":"2025-10-06","close":122.4036},{"date":"2025-10-07","close":121.0279},{"date":"2025-10-08","close":119.5135},{"date":"2025-10-09","close":115.0299},{"date":"2025-10-10","close":111.9716},{"date":"2025-10-13","close":112.8029},{"date":"2025-10-14","close":116.1879},{"date":"2025-10-15","close":116.1483},{"date":"2025-10-16","close":117.0391},{"date":"2025-10-17","close":118.692},{"date":"2025-10-20","close":119.2067},{"date":"2025-10-21","close":119.7907},{"date":"2025-10-22","close":117.3954},{"date":"2025-10-23","close":117.2569},{"date":"2025-10-24","close":116.6036},{"date":"2025-10-27","close":118.4248},{"date":"2025-10-28","close":118.1773},{"date":"2025-10-29","close":116.3661},{"date":"2025-10-30","close":118.9593},{"date":"2025-10-31","close":120.6517},{"date":"2025-11-03","close":121.206},{"date":"2025-11-04","close":134.3401},{"date":"2025-11-05","close":136.5077},{"date":"2025-11-06","close":133.1623},{"date":"2025-11-07","close":136.0227},{"date":"2025-11-10","close":139.0019},{"date":"2025-11-11","close":138.0814},{"date":"2025-11-12","close":139.2394},{"date":"2025-11-13","close":137.0224},{"date":"2025-11-14","close":137.0026},{"date":"2025-11-17","close":140.7736},{"date":"2025-11-18","close":138.4773},{"date":"2025-11-19","close":137.7053},{"date":"2025-11-20","close":136.8838},{"date":"2025-11-21","close":141.7435},{"date":"2025-11-24","close":142.7828},{"date":"2025-11-25","close":146.0688},{"date":"2025-11-26","close":145.851},{"date":"2025-11-28","close":145.3957},{"date":"2025-12-01","close":145.7125},{"date":"2025-12-02","close":145.7423},{"date":"2025-12-03","close":147.3442},{"date":"2025-12-04","close":149.7421},{"date":"2025-12-05","close":150.7072},{"date":"2025-12-08","close":147.3044},{"date":"2025-12-09","close":146.9661},{"date":"2025-12-10","close":150.5878},{"date":"2025-12-11","close":152.2494},{"date":"2025-12-12","close":150.9957},{"date":"2025-12-15","close":150.8067},{"date":"2025-12-16","close":149.2247},{"date":"2025-12-17","close":148.9958},{"date":"2025-12-18","close":149.961},{"date":"2025-12-19","close":152.1001},{"date":"2025-12-22","close":152.2494},{"date":"2025-12-23","close":150.8863},{"date":"2025-12-24","close":150.7967},{"date":"2025-12-26","close":151.4733},{"date":"2025-12-29","close":150.2993},{"date":"2025-12-30","close":149.364},{"date":"2025-12-31","close":148.2596},{"date":"2026-01-02","close":151.0952},{"date":"2026-01-05","close":153.6224},{"date":"2026-01-06","close":156.7068},{"date":"2026-01-07","close":156.1098},{"date":"2026-01-08","close":157.3535},{"date":"2026-01-09","close":158.0898},{"date":"2026-01-12","close":160.3086},{"date":"2026-01-13","close":159.8808},{"date":"2026-01-14","close":161.4031},{"date":"2026-01-15","close":162.9353},{"date":"2026-01-16","close":161.5921},{"date":"2026-01-20","close":158.3187},{"date":"2026-01-21","close":161.6916},{"date":"2026-01-22","close":159.9902},{"date":"2026-01-23","close":158.4082},{"date":"2026-01-26","close":158.0401},{"date":"2026-01-27","close":157.5824},{"date":"2026-01-28","close":159.2639},{"date":"2026-01-29","close":160.6867},{"date":"2026-01-30","close":159.7315},{"date":"2026-02-02","close":162.7264},{"date":"2026-02-03","close":161.4031},{"date":"2026-02-04","close":164.0895},{"date":"2026-02-05","close":162.9552},{"date":"2026-02-06","close":164.2088},{"date":"2026-02-09","close":162.8159},{"date":"2026-02-10","close":160.8956},{"date":"2026-02-11","close":161.0747},{"date":"2026-02-12","close":139.8521},{"date":"2026-02-13","close":145.7622},{"date":"2026-02-17","close":146.4189},{"date":"2026-02-18","close":148.8267},{"date":"2026-02-19","close":149.9411},{"date":"2026-02-20","close":155.5129},{"date":"2026-02-23","close":148.8765},{"date":"2026-02-24","close":138.1308},{"date":"2026-02-25","close":141.1555},{"date":"2026-02-26","close":143.9912},{"date":"2026-02-27","close":144.2996},{"date":"2026-03-02","close":144.8966},{"date":"2026-03-03","close":147.2945},{"date":"2026-03-04","close":146.1105},{"date":"2026-03-05","close":145.9811},{"date":"2026-03-06","close":146.1204},{"date":"2026-03-09","close":144.5086},{"date":"2026-03-10","close":140.6581},{"date":"2026-03-11","close":140.1009},{"date":"2026-03-12","close":141.5137},{"date":"2026-03-13","close":141.8321},{"date":"2026-03-16","close":142.0709},{"date":"2026-03-17","close":142.439},{"date":"2026-03-18","close":143.8917},{"date":"2026-03-19","close":146.4985},{"date":"2026-03-20","close":145.613},{"date":"2026-03-23","close":139.8322},{"date":"2026-03-24","close":141.255},{"date":"2026-03-25","close":142.4589},{"date":"2026-03-26","close":141.9416},{"date":"2026-03-27","close":140.5088},{"date":"2026-03-30","close":140.7675},{"date":"2026-03-31","close":142.5087},{"date":"2026-04-01","close":143.5832},{"date":"2026-04-02","close":145.0757},{"date":"2026-04-06","close":144.7374},{"date":"2026-04-07","close":143.8021},{"date":"2026-04-08","close":145.8816},{"date":"2026-04-09","close":144.1006},{"date":"2026-04-10","close":142.3395},{"date":"2026-04-13","close":143.1554},{"date":"2026-04-14","close":144.1802},{"date":"2026-04-15","close":143.2947},{"date":"2026-04-16","close":146.2696},{"date":"2026-04-17","close":146.5582},{"date":"2026-04-20","close":148.5581},{"date":"2026-04-21","close":150.2197},{"date":"2026-04-22","close":147.6924},{"date":"2026-04-23","close":148.9958},{"date":"2026-04-24","close":146.8169},{"date":"2026-04-27","close":147.3542},{"date":"2026-04-28","close":146.6378},{"date":"2026-04-29","close":148.0407},{"date":"2026-04-30","close":147.1452},{"date":"2026-05-01","close":146.4885},{"date":"2026-05-04","close":139.0064},{"date":"2026-05-05","close":152.3091},{"date":"2026-05-06","close":150.4783},{"date":"2026-05-07","close":151.0952},{"date":"2026-05-08","close":155.9009},{"date":"2026-05-11","close":154.7567},{"date":"2026-05-12","close":153.6523},{"date":"2026-05-13","close":155.0154},{"date":"2026-05-14","close":152.8364},{"date":"2026-05-15","close":154.6671},{"date":"2026-05-18","close":155.9805},{"date":"2026-05-19","close":156.8063},{"date":"2026-05-20","close":157.6222},{"date":"2026-05-21","close":156.3984},{"date":"2026-05-22","close":157.6819},{"date":"2026-05-26","close":159.8907},{"date":"2026-05-27","close":160.6966},{"date":"2026-05-28","close":158.1595},{"date":"2026-05-29","close":157.1944},{"date":"2026-06-01","close":160.03},{"date":"2026-06-02","close":157.87},{"date":"2026-06-03","close":158.7},{"date":"2026-06-04","close":160.13},{"date":"2026-06-05","close":160.44},{"date":"2026-06-08","close":163.44},{"date":"2026-06-09","close":166.34},{"date":"2026-06-10","close":164.71},{"date":"2026-06-11","close":166.44},{"date":"2026-06-12","close":166.62},{"date":"2026-06-15","close":163.23},{"date":"2026-06-16","close":164.02},{"date":"2026-06-17","close":160.61},{"date":"2026-06-18","close":161.32},{"date":"2026-06-22","close":163.15},{"date":"2026-06-23","close":161.34},{"date":"2026-06-24","close":160.16},{"date":"2026-06-25","close":161.67},{"date":"2026-06-26","close":160.73},{"date":"2026-06-29","close":161.97},{"date":"2026-06-30","close":162.98},{"date":"2026-07-01","close":166.81},{"date":"2026-07-02","close":167.57},{"date":"2026-07-06","close":165.7},{"date":"2026-07-07","close":165.74},{"date":"2026-07-08","close":164.36},{"date":"2026-07-09","close":170.62},{"date":"2026-07-10","close":172.02},{"date":"2026-07-13","close":175.5},{"date":"2026-07-14","close":178.22},{"date":"2026-07-15","close":177.7},{"date":"2026-07-16","close":181.96},{"date":"2026-07-17","close":182.8},{"date":"2026-07-20","close":177.37},{"date":"2026-07-21","close":178.58},{"date":"2026-07-22","close":177.45},{"date":"2026-07-23","close":176.18},{"date":"2026-07-24","close":175.3},{"date":"2026-07-27","close":171.34},{"date":"2026-07-28","close":171.42},{"date":"2026-07-29","close":170.13},{"date":"2026-07-30","close":167.01},{"date":"2026-07-31","close":167.89},{"date":"2026-08-03","close":170.59},{"date":"2026-08-04","close":181.48},{"date":"2026-08-05","close":181.41},{"date":"2026-08-06","close":178.56},{"date":"2026-08-07","close":178.71},{"date":"2026-08-10","close":179.0},{"date":"2026-08-11","close":177.21},{"date":"2026-08-12","close":184.47},{"date":"2026-08-13","close":187.05},{"date":"2026-08-14","close":186.12},{"date":"2026-08-17","close":188.27},{"date":"2026-08-18","close":185.95},{"date":"2026-08-19","close":186.44},{"date":"2026-08-20","close":186.4},{"date":"2026-08-21","close":187.81},{"date":"2026-08-24","close":187.83},{"date":"2026-08-25","close":189.05},{"date":"2026-08-26","close":190.18},{"date":"2026-08-27","close":190.72},{"date":"2026-08-28","close":190.97},{"date":"2026-08-31","close":189.65},{"date":"2026-09-01","close":187.7},{"date":"2026-09-02","close":186.16},{"date":"2026-09-03","close":187.13},{"date":"2026-09-04","close":188.8},{"date":"2026-09-08","close":185.96},{"date":"2026-09-09","close":188.31},{"date":"2026-09-10","close":189.32},{"date":"2026-09-11","close":192.6},{"date":"2026-09-14","close":193.61},{"date":"2026-09-15","close":193.9},{"date":"2026-09-16","close":189.04},{"date":"2026-09-17","close":189.08},{"date":"2026-09-18","close":190.94},{"date":"2026-09-21","close":192.15},{"date":"2026-09-22","close":187.51},{"date":"2026-09-23","close":188.03},{"date":"2026-09-24","close":183.66},{"date":"2026-09-25","close":187.46},{"date":"2026-09-28","close":188.58},{"date":"2026-09-29","close":188.16},{"date":"2026-09-30","close":184.64},{"date":"2026-10-01","close":187.74},{"date":"2026-10-02","close":192.47},{"date":"2026-10-05","close":194.12},{"date":"2026-10-06","close":191.8},{"date":"2026-10-07","close":190.85},{"date":"2026-10-08","close":193.71},{"date":"2026-10-09","close":193.24},{"date":"2026-10-12","close":193.41},{"date":"2026-10-13","close":195.13},{"date":"2026-10-14","close":196.38},{"date":"2026-10-15","close":198.64},{"date":"2026-10-16","close":195.91},{"date":"2026-10-19","close":196.81},{"date":"2026-10-20","close":198.41},{"date":"2026-10-21","close":197.01},{"date":"2026-10-22","close":196.19},{"date":"2026-10-23","close":196.245}],"chart_data":[{"date":"2024-10-23","open":116.48,"high":117.65,"low":116.27,"close":116.75,"volume":1278486,"rsi_14":35.39,"sma_20":122.94,"sma_60":122.41,"sma_120":121.97},{"date":"2024-10-24","open":118.23,"high":118.23,"low":116.43,"close":116.83,"volume":826978,"rsi_14":44.92,"sma_20":122.53,"sma_60":122.32,"sma_120":122.01},{"date":"2024-10-25","open":117.35,"high":117.85,"low":116.67,"close":117.08,"volume":601556,"rsi_14":49.82,"sma_20":122.08,"sma_60":122.21,"sma_120":122.05},{"date":"2024-10-28","open":117.56,"high":118.28,"low":117.19,"close":117.32,"volume":771059,"rsi_14":40.29,"sma_20":121.51,"sma_60":122.16,"sma_120":122.09},{"date":"2024-10-29","open":116.87,"high":118.04,"low":116.43,"close":116.87,"volume":739730,"rsi_14":38.55,"sma_20":121.08,"sma_60":122.13,"sma_120":122.11},{"date":"2024-10-30","open":116.16,"high":118.03,"low":116.16,"close":116.8,"volume":724513,"rsi_14":37.22,"sma_20":120.77,"sma_60":122.19,"sma_120":122.13},{"date":"2024-10-31","open":116.25,"high":117.5,"low":115.92,"close":116.26,"volume":2316695,"rsi_14":16.61,"sma_20":120.59,"sma_60":122.22,"sma_120":122.14},{"date":"2024-11-01","open":116.44,"high":117.16,"low":115.98,"close":116.32,"volume":1247352,"rsi_14":20.58,"sma_20":120.52,"sma_60":122.22,"sma_120":122.15},{"date":"2024-11-04","open":116.62,"high":118.13,"low":116.62,"close":117.62,"volume":1668056,"rsi_14":41.64,"sma_20":120.55,"sma_60":122.24,"sma_120":122.17},{"date":"2024-11-05","open":122.32,"high":122.74,"low":116.26,"close":119.21,"volume":2008733,"rsi_14":51.8,"sma_20":120.58,"sma_60":122.29,"sma_120":122.21},{"date":"2024-11-06","open":113.73,"high":118.07,"low":110.57,"close":116.66,"volume":3120221,"rsi_14":40.27,"sma_20":120.49,"sma_60":122.29,"sma_120":122.22},{"date":"2024-11-07","open":117.73,"high":118.54,"low":116.96,"close":117.23,"volume":1385393,"rsi_14":47.13,"sma_20":120.42,"sma_60":122.31,"sma_120":122.24},{"date":"2024-11-08","open":116.96,"high":119.07,"low":116.58,"close":117.3,"volume":1230076,"rsi_14":48.96,"sma_20":120.27,"sma_60":122.32,"sma_120":122.26},{"date":"2024-11-11","open":117.63,"high":117.63,"low":115.99,"close":116.79,"volume":936758,"rsi_14":46.4,"sma_20":120.14,"sma_60":122.31,"sma_120":122.27},{"date":"2024-11-12","open":117.21,"high":117.21,"low":115.52,"close":116.02,"volume":1238813,"rsi_14":45.95,"sma_20":120.01,"sma_60":122.26,"sma_120":122.28},{"date":"2024-11-13","open":116.41,"high":117.13,"low":115.29,"close":116.75,"volume":1090166,"rsi_14":49.6,"sma_20":119.9,"sma_60":122.26,"sma_120":122.31},{"date":"2024-11-14","open":117.04,"high":119.1,"low":116.66,"close":118.18,"volume":1323586,"rsi_14":55.04,"sma_20":119.89,"sma_60":122.24,"sma_120":122.33},{"date":"2024-11-15","open":117.99,"high":118.43,"low":117.24,"close":117.4,"volume":1096899,"rsi_14":50.34,"sma_20":119.87,"sma_60":122.19,"sma_120":122.34},{"date":"2024-11-18","open":117.05,"high":118.58,"low":116.94,"close":117.56,"volume":1004516,"rsi_14":53.12,"sma_20":119.88,"sma_60":122.14,"sma_120":122.36},{"date":"2024-11-19","open":116.37,"high":116.63,"low":115.07,"close":115.32,"volume":1438526,"rsi_14":44.42,"sma_20":119.77,"sma_60":122.06,"sma_120":122.34},{"date":"2024-11-20","open":115.66,"high":116.42,"low":115.09,"close":116.19,"volume":851631,"rsi_14":49.75,"sma_20":119.74,"sma_60":122.01,"sma_120":122.33},{"date":"2024-11-21","open":116.26,"high":118.24,"low":116.22,"close":117.92,"volume":1567454,"rsi_14":55.23,"sma_20":119.8,"sma_60":121.98,"sma_120":122.32},{"date":"2024-11-22","open":118.42,"high":119.08,"low":117.91,"close":118.53,"volume":901870,"rsi_14":53.11,"sma_20":119.87,"sma_60":121.96,"sma_120":122.31},{"date":"2024-11-25","open":119.38,"high":119.89,"low":118.56,"close":119.58,"volume":1879151,"rsi_14":51.28,"sma_20":119.99,"sma_60":121.95,"sma_120":122.28},{"date":"2024-11-26","open":119.86,"high":119.86,"low":118.17,"close":118.85,"volume":899229,"rsi_14":58.93,"sma_20":120.09,"sma_60":121.92,"sma_120":122.25},{"date":"2024-11-27","open":119.45,"high":119.81,"low":118.29,"close":118.46,"volume":660252,"rsi_14":55.1,"sma_20":120.17,"sma_60":121.85,"sma_120":122.21},{"date":"2024-11-29","open":118.66,"high":119.19,"low":118.03,"close":118.84,"volume":427478,"rsi_14":56.23,"sma_20":120.3,"sma_60":121.84,"sma_120":122.17},{"date":"2024-12-02","open":118.64,"high":119.7,"low":117.71,"close":119.39,"volume":653840,"rsi_14":57.83,"sma_20":120.42,"sma_60":121.84,"sma_120":122.15},{"date":"2024-12-03","open":119.91,"high":120.41,"low":118.74,"close":119.01,"volume":848306,"rsi_14":59.77,"sma_20":120.46,"sma_60":121.82,"sma_120":122.11},{"date":"2024-12-04","open":117.89,"high":119.26,"low":117.36,"close":119.13,"volume":1014595,"rsi_14":57.52,"sma_20":120.42,"sma_60":121.81,"sma_120":122.09},{"date":"2024-12-05","open":119.56,"high":119.61,"low":118.1,"close":118.39,"volume":1027410,"rsi_14":47.59,"sma_20":120.47,"sma_60":121.77,"sma_120":122.06},{"date":"2024-12-06","open":119.24,"high":119.38,"low":117.08,"close":117.24,"volume":974507,"rsi_14":45.99,"sma_20":120.43,"sma_60":121.74,"sma_120":122.02},{"date":"2024-12-09","open":117.65,"high":119.12,"low":117.15,"close":118.58,"volume":871835,"rsi_14":51.28,"sma_20":120.46,"sma_60":121.74,"sma_120":121.99},{"date":"2024-12-10","open":118.73,"high":119.78,"low":117.6,"close":119.03,"volume":820907,"rsi_14":64.89,"sma_20":120.54,"sma_60":121.74,"sma_120":121.95},{"date":"2024-12-11","open":120.71,"high":120.8,"low":118.28,"close":118.34,"volume":1023457,"rsi_14":57.27,"sma_20":120.62,"sma_60":121.68,"sma_120":121.9},{"date":"2024-12-12","open":118.24,"high":118.53,"low":116.8,"close":117.7,"volume":1119910,"rsi_14":44.72,"sma_20":120.64,"sma_60":121.62,"sma_120":121.84},{"date":"2024-12-13","open":117.39,"high":117.82,"low":116.18,"close":116.48,"volume":858479,"rsi_14":35.38,"sma_20":120.51,"sma_60":121.5,"sma_120":121.77},{"date":"2024-12-16","open":116.23,"high":116.79,"low":115.75,"close":115.77,"volume":938078,"rsi_14":25.13,"sma_20":120.4,"sma_60":121.41,"sma_120":121.69},{"date":"2024-12-17","open":114.83,"high":115.88,"low":113.87,"close":113.94,"volume":1240112,"rsi_14":22.43,"sma_20":120.17,"sma_60":121.25,"sma_120":121.61},{"date":"2024-12-18","open":113.86,"high":114.61,"low":112.36,"close":112.37,"volume":1033920,"rsi_14":20.12,"sma_20":119.99,"sma_60":121.02,"sma_120":121.52},{"date":"2024-12-19","open":112.32,"high":112.98,"low":110.57,"close":110.81,"volume":1272262,"rsi_14":15.18,"sma_20":119.68,"sma_60":120.79,"sma_120":121.45},{"date":"2024-12-20","open":110.28,"high":111.42,"low":109.15,"close":109.57,"volume":2367018,"rsi_14":13.99,"sma_20":119.22,"sma_60":120.52,"sma_120":121.37},{"date":"2024-12-23","open":109.1,"high":109.46,"low":108.07,"close":108.61,"volume":912919,"rsi_14":13.42,"sma_20":118.68,"sma_60":120.21,"sma_120":121.26},{"date":"2024-12-24","open":108.62,"high":109.33,"low":108.15,"close":109.29,"volume":289029,"rsi_14":16.7,"sma_20":118.12,"sma_60":119.87,"sma_120":121.16},{"date":"2024-12-26","open":108.76,"high":110.07,"low":108.62,"close":109.37,"volume":693292,"rsi_14":18.04,"sma_20":117.6,"sma_60":119.59,"sma_120":121.09},{"date":"2024-12-27","open":108.71,"high":110.15,"low":108.71,"close":109.51,"volume":774850,"rsi_14":20.54,"sma_20":117.11,"sma_60":119.35,"sma_120":121.03},{"date":"2024-12-30","open":109.12,"high":109.45,"low":107.56,"close":108.91,"volume":860789,"rsi_14":10.95,"sma_20":116.57,"sma_60":119.15,"sma_120":120.95},{"date":"2024-12-31","open":109.4,"high":110.16,"low":108.59,"close":108.88,"volume":705305,"rsi_14":7.56,"sma_20":116.03,"sma_60":118.99,"sma_120":120.85},{"date":"2025-01-02","open":109.03,"high":109.74,"low":107.71,"close":108.14,"volume":902485,"rsi_14":7.53,"sma_20":115.48,"sma_60":118.83,"sma_120":120.76},{"date":"2025-01-03","open":108.32,"high":109.71,"low":107.76,"close":109.38,"volume":670814,"rsi_14":16.99,"sma_20":114.98,"sma_60":118.66,"sma_120":120.7},{"date":"2025-01-06","open":109.66,"high":111.94,"low":108.79,"close":109.21,"volume":1078250,"rsi_14":18.54,"sma_20":114.51,"sma_60":118.49,"sma_120":120.61},{"date":"2025-01-07","open":110.19,"high":111.05,"low":108.86,"close":109.49,"volume":944177,"rsi_14":21.82,"sma_20":114.12,"sma_60":118.32,"sma_120":120.53},{"date":"2025-01-08","open":109.81,"high":111.01,"low":108.4,"close":110.96,"volume":986459,"rsi_14":36.16,"sma_20":113.73,"sma_60":118.16,"sma_120":120.47},{"date":"2025-01-10","open":110.08,"high":110.86,"low":106.5,"close":107.22,"volume":2136486,"rsi_14":30.09,"sma_20":113.13,"sma_60":117.94,"sma_120":120.38},{"date":"2025-01-13","open":107.68,"high":109.56,"low":107.15,"close":108.69,"volume":1219365,"rsi_14":41.73,"sma_20":112.64,"sma_60":117.76,"sma_120":120.28},{"date":"2025-01-14","open":109.1,"high":110.34,"low":108.91,"close":109.34,"volume":943566,"rsi_14":49.04,"sma_20":112.22,"sma_60":117.58,"sma_120":120.17},{"date":"2025-01-15","open":110.41,"high":111.81,"low":109.21,"close":109.54,"volume":924824,"rsi_14":54.06,"sma_20":111.86,"sma_60":117.42,"sma_120":120.07},{"date":"2025-01-16","open":109.56,"high":109.91,"low":108.44,"close":109.31,"volume":1107305,"rsi_14":50.09,"sma_20":111.53,"sma_60":117.27,"sma_120":119.95},{"date":"2025-01-17","open":109.41,"high":109.44,"low":108.32,"close":108.46,"volume":1701698,"rsi_14":46.17,"sma_20":111.26,"sma_60":117.1,"sma_120":119.84},{"date":"2025-01-21","open":108.61,"high":110.92,"low":108.41,"close":110.81,"volume":1344921,"rsi_14":54.63,"sma_20":111.18,"sma_60":116.98,"sma_120":119.74},{"date":"2025-01-22","open":110.46,"high":111.14,"low":109.87,"close":110.4,"volume":626805,"rsi_14":55.41,"sma_20":111.16,"sma_60":116.86,"sma_120":119.63},{"date":"2025-01-23","open":111.16,"high":112.72,"low":110.44,"close":112.35,"volume":682879,"rsi_14":61.02,"sma_20":111.3,"sma_60":116.77,"sma_120":119.55},{"date":"2025-01-24","open":112.12,"high":112.5,"low":110.78,"close":111.06,"volume":728165,"rsi_14":58.96,"sma_20":111.42,"sma_60":116.66,"sma_120":119.43},{"date":"2025-01-27","open":111.67,"high":113.84,"low":111.67,"close":113.35,"volume":870827,"rsi_14":61.45,"sma_20":111.63,"sma_60":116.58,"sma_120":119.37},{"date":"2025-01-28","open":113.36,"high":113.36,"low":111.92,"close":112.24,"volume":768256,"rsi_14":58.28,"sma_20":111.77,"sma_60":116.49,"sma_120":119.31},{"date":"2025-01-29","open":111.95,"high":113.97,"low":111.7,"close":112.35,"volume":887169,"rsi_14":57.87,"sma_20":111.92,"sma_60":116.4,"sma_120":119.29},{"date":"2025-01-30","open":110.73,"high":112.6,"low":109.63,"close":111.79,"volume":743408,"rsi_14":52.43,"sma_20":112.06,"sma_60":116.31,"sma_120":119.27},{"date":"2025-01-31","open":111.82,"high":113.16,"low":110.89,"close":111.64,"volume":1209545,"rsi_14":66.21,"sma_20":112.2,"sma_60":116.22,"sma_120":119.22},{"date":"2025-02-03","open":110.25,"high":110.33,"low":107.97,"close":108.89,"volume":1260936,"rsi_14":50.66,"sma_20":112.24,"sma_60":116.06,"sma_120":119.15},{"date":"2025-02-04","open":109.46,"high":111.02,"low":108.0,"close":110.53,"volume":871236,"rsi_14":53.74,"sma_20":112.3,"sma_60":115.9,"sma_120":119.1},{"date":"2025-02-05","open":110.62,"high":111.03,"low":109.11,"close":109.9,"volume":893954,"rsi_14":51.08,"sma_20":112.34,"sma_60":115.77,"sma_120":119.03},{"date":"2025-02-06","open":110.2,"high":110.63,"low":108.67,"close":108.83,"volume":891335,"rsi_14":48.6,"sma_20":112.3,"sma_60":115.62,"sma_120":118.96},{"date":"2025-02-07","open":108.61,"high":109.52,"low":108.37,"close":108.5,"volume":1060959,"rsi_14":50.12,"sma_20":112.18,"sma_60":115.46,"sma_120":118.89},{"date":"2025-02-10","open":109.15,"high":110.87,"low":108.46,"close":110.58,"volume":819162,"rsi_14":49.28,"sma_20":112.35,"sma_60":115.34,"sma_120":118.82},{"date":"2025-02-11","open":109.83,"high":110.78,"low":109.46,"close":110.47,"volume":705227,"rsi_14":50.21,"sma_20":112.44,"sma_60":115.23,"sma_120":118.75},{"date":"2025-02-12","open":109.51,"high":110.38,"low":109.04,"close":109.14,"volume":1096055,"rsi_14":39.62,"sma_20":112.43,"sma_60":115.09,"sma_120":118.68},{"date":"2025-02-13","open":109.1,"high":110.85,"low":109.1,"close":110.81,"volume":754280,"rsi_14":49.22,"sma_20":112.49,"sma_60":114.96,"sma_120":118.6},{"date":"2025-02-14","open":111.12,"high":112.01,"low":110.41,"close":111.71,"volume":1635059,"rsi_14":44.31,"sma_20":112.62,"sma_60":114.85,"sma_120":118.52},{"date":"2025-02-18","open":117.03,"high":117.95,"low":110.28,"close":116.01,"volume":2271402,"rsi_14":60.71,"sma_20":113.0,"sma_60":114.81,"sma_120":118.48},{"date":"2025-02-19","open":117.72,"high":117.72,"low":114.08,"close":114.28,"volume":1371279,"rsi_14":55.03,"sma_20":113.18,"sma_60":114.78,"sma_120":118.42},{"date":"2025-02-20","open":113.96,"high":115.7,"low":113.57,"close":115.25,"volume":1171457,"rsi_14":58.8,"sma_20":113.42,"sma_60":114.75,"sma_120":118.38},{"date":"2025-02-21","open":115.05,"high":115.2,"low":112.2,"close":114.41,"volume":2811278,"rsi_14":56.81,"sma_20":113.53,"sma_60":114.68,"sma_120":118.33},{"date":"2025-02-24","open":114.17,"high":115.92,"low":112.85,"close":114.56,"volume":1924817,"rsi_14":65.98,"sma_20":113.71,"sma_60":114.6,"sma_120":118.28},{"date":"2025-02-25","open":114.89,"high":117.8,"low":114.89,"close":116.45,"volume":1813794,"rsi_14":66.47,"sma_20":113.86,"sma_60":114.54,"sma_120":118.24},{"date":"2025-02-26","open":116.37,"high":117.05,"low":115.28,"close":115.39,"volume":1542956,"rsi_14":64.91,"sma_20":114.02,"sma_60":114.47,"sma_120":118.19},{"date":"2025-02-27","open":115.17,"high":116.61,"low":114.71,"close":115.05,"volume":1338172,"rsi_14":67.57,"sma_20":114.16,"sma_60":114.4,"sma_120":118.12},{"date":"2025-02-28","open":115.13,"high":116.5,"low":114.52,"close":115.35,"volume":2669151,"rsi_14":69.37,"sma_20":114.34,"sma_60":114.32,"sma_120":118.08},{"date":"2025-03-03","open":115.98,"high":117.75,"low":115.51,"close":116.52,"volume":1426009,"rsi_14":67.72,"sma_20":114.59,"sma_60":114.28,"sma_120":118.06},{"date":"2025-03-04","open":116.12,"high":117.09,"low":115.29,"close":116.11,"volume":1713644,"rsi_14":66.51,"sma_20":114.96,"sma_60":114.23,"sma_120":118.02},{"date":"2025-03-05","open":115.88,"high":117.52,"low":114.85,"close":116.07,"volume":1462362,"rsi_14":71.94,"sma_20":115.24,"sma_60":114.17,"sma_120":117.99},{"date":"2025-03-06","open":116.34,"high":118.93,"low":116.18,"close":118.68,"volume":1386681,"rsi_14":73.5,"sma_20":115.69,"sma_60":114.18,"sma_120":117.97},{"date":"2025-03-07","open":118.03,"high":126.29,"low":118.03,"close":124.32,"volume":2609589,"rsi_14":79.36,"sma_20":116.47,"sma_60":114.3,"sma_120":118.02},{"date":"2025-03-10","open":124.47,"high":126.94,"low":119.39,"close":120.06,"volume":2894197,"rsi_14":59.45,"sma_20":117.06,"sma_60":114.32,"sma_120":118.03},{"date":"2025-03-11","open":119.89,"high":120.51,"low":114.94,"close":115.43,"volume":2505456,"rsi_14":52.36,"sma_20":117.31,"sma_60":114.26,"sma_120":118.0},{"date":"2025-03-12","open":114.91,"high":116.08,"low":114.02,"close":115.1,"volume":1843220,"rsi_14":49.67,"sma_20":117.55,"sma_60":114.21,"sma_120":117.95},{"date":"2025-03-13","open":115.39,"high":116.13,"low":114.43,"close":114.5,"volume":1538547,"rsi_14":50.19,"sma_20":117.82,"sma_60":114.15,"sma_120":117.89},{"date":"2025-03-14","open":114.93,"high":115.13,"low":112.05,"close":113.18,"volume":1836652,"rsi_14":47.2,"sma_20":117.94,"sma_60":114.1,"sma_120":117.8},{"date":"2025-03-17","open":113.07,"high":115.18,"low":112.92,"close":114.9,"volume":1316371,"rsi_14":46.82,"sma_20":118.1,"sma_60":114.08,"sma_120":117.75},{"date":"2025-03-18","open":114.78,"high":117.02,"low":114.37,"close":115.2,"volume":1169040,"rsi_14":49.58,"sma_20":118.06,"sma_60":114.1,"sma_120":117.68},{"date":"2025-03-19","open":115.39,"high":115.96,"low":113.8,"close":114.41,"volume":1113784,"rsi_14":48.68,"sma_20":118.07,"sma_60":114.14,"sma_120":117.58},{"date":"2025-03-20","open":113.76,"high":114.84,"low":113.16,"close":113.69,"volume":1310901,"rsi_14":46.61,"sma_20":117.99,"sma_60":114.19,"sma_120":117.49},{"date":"2025-03-21","open":112.57,"high":114.4,"low":112.2,"close":114.31,"volume":3662087,"rsi_14":45.39,"sma_20":117.98,"sma_60":114.27,"sma_120":117.39},{"date":"2025-03-24","open":114.42,"high":115.91,"low":114.2,"close":115.85,"volume":1331712,"rsi_14":49.49,"sma_20":118.05,"sma_60":114.39,"sma_120":117.3},{"date":"2025-03-25","open":115.92,"high":116.44,"low":115.33,"close":116.3,"volume":1169844,"rsi_14":50.44,"sma_20":118.04,"sma_60":114.51,"sma_120":117.19},{"date":"2025-03-26","open":116.72,"high":118.28,"low":116.72,"close":117.13,"volume":1855914,"rsi_14":46.75,"sma_20":118.13,"sma_60":114.64,"sma_120":117.11},{"date":"2025-03-27","open":117.35,"high":118.59,"low":116.59,"close":118.22,"volume":942449,"rsi_14":34.12,"sma_20":118.29,"sma_60":114.79,"sma_120":117.07},{"date":"2025-03-28","open":117.9,"high":118.31,"low":117.03,"close":117.68,"volume":967773,"rsi_14":42.31,"sma_20":118.41,"sma_60":114.94,"sma_120":117.05},{"date":"2025-03-31","open":117.64,"high":118.89,"low":117.34,"close":118.19,"volume":1376672,"rsi_14":62.16,"sma_20":118.49,"sma_60":115.1,"sma_120":117.04},{"date":"2025-04-01","open":118.28,"high":120.31,"low":117.71,"close":120.15,"volume":1058416,"rsi_14":69.47,"sma_20":118.7,"sma_60":115.3,"sma_120":117.06},{"date":"2025-04-02","open":119.75,"high":120.18,"low":118.49,"close":119.81,"volume":1158768,"rsi_14":70.87,"sma_20":118.89,"sma_60":115.48,"sma_120":117.07},{"date":"2025-04-03","open":113.22,"high":114.01,"low":105.41,"close":108.77,"volume":3901975,"rsi_14":40.17,"sma_20":118.38,"sma_60":115.47,"sma_120":116.98},{"date":"2025-04-04","open":106.97,"high":110.02,"low":105.33,"close":107.12,"volume":2114555,"rsi_14":32.6,"sma_20":117.51,"sma_60":115.43,"sma_120":116.88},{"date":"2025-04-07","open":104.68,"high":108.37,"low":101.91,"close":103.85,"volume":2185014,"rsi_14":27.62,"sma_20":116.69,"sma_60":115.31,"sma_120":116.73},{"date":"2025-04-08","open":105.33,"high":106.5,"low":99.95,"close":101.08,"volume":1729587,"rsi_14":25.61,"sma_20":115.95,"sma_60":115.2,"sma_120":116.57},{"date":"2025-04-09","open":99.82,"high":108.46,"low":98.75,"close":108.05,"volume":2348384,"rsi_14":41.6,"sma_20":115.6,"sma_60":115.19,"sma_120":116.48},{"date":"2025-04-10","open":107.53,"high":108.02,"low":103.48,"close":106.41,"volume":1528755,"rsi_14":38.58,"sma_20":115.19,"sma_60":115.14,"sma_120":116.36},{"date":"2025-04-11","open":106.76,"high":109.79,"low":106.02,"close":108.27,"volume":2297254,"rsi_14":39.13,"sma_20":114.94,"sma_60":115.12,"sma_120":116.27},{"date":"2025-04-14","open":109.6,"high":110.66,"low":108.73,"close":110.13,"volume":1236909,"rsi_14":41.52,"sma_20":114.69,"sma_60":115.14,"sma_120":116.2},{"date":"2025-04-15","open":109.74,"high":110.57,"low":107.97,"close":108.15,"volume":828167,"rsi_14":38.02,"sma_20":114.33,"sma_60":115.13,"sma_120":116.12},{"date":"2025-04-16","open":106.91,"high":108.3,"low":103.27,"close":103.68,"volume":1480379,"rsi_14":32.2,"sma_20":113.79,"sma_60":115.01,"sma_120":115.99},{"date":"2025-04-17","open":104.58,"high":105.59,"low":103.98,"close":104.88,"volume":1288286,"rsi_14":34.58,"sma_20":113.34,"sma_60":114.92,"sma_120":115.89},{"date":"2025-04-21","open":103.86,"high":104.15,"low":101.99,"close":103.0,"volume":1229264,"rsi_14":32.29,"sma_20":112.76,"sma_60":114.76,"sma_120":115.76},{"date":"2025-04-22","open":103.78,"high":105.46,"low":103.21,"close":105.28,"volume":1133982,"rsi_14":32.8,"sma_20":112.23,"sma_60":114.66,"sma_120":115.66},{"date":"2025-04-23","open":107.24,"high":108.46,"low":104.54,"close":105.26,"volume":1505148,"rsi_14":33.04,"sma_20":111.66,"sma_60":114.52,"sma_120":115.55},{"date":"2025-04-24","open":105.31,"high":109.49,"low":105.16,"close":109.08,"volume":1617801,"rsi_14":50.44,"sma_20":111.25,"sma_60":114.47,"sma_120":115.48},{"date":"2025-04-25","open":108.22,"high":108.91,"low":105.73,"close":106.72,"volume":1327057,"rsi_14":49.46,"sma_20":110.67,"sma_60":114.37,"sma_120":115.39},{"date":"2025-04-28","open":107.12,"high":108.31,"low":105.88,"close":106.83,"volume":1143145,"rsi_14":54.48,"sma_20":110.12,"sma_60":114.29,"sma_120":115.3},{"date":"2025-04-29","open":106.18,"high":107.13,"low":105.78,"close":106.51,"volume":1125877,"rsi_14":58.81,"sma_20":109.52,"sma_60":114.2,"sma_120":115.21},{"date":"2025-04-30","open":106.18,"high":108.23,"low":105.08,"close":108.03,"volume":1324076,"rsi_14":49.96,"sma_20":108.91,"sma_60":114.19,"sma_120":115.12},{"date":"2025-05-01","open":108.15,"high":109.28,"low":107.18,"close":107.74,"volume":1108557,"rsi_14":52.77,"sma_20":108.29,"sma_60":114.14,"sma_120":115.02},{"date":"2025-05-02","open":109.26,"high":111.56,"low":108.9,"close":110.66,"volume":987523,"rsi_14":54.78,"sma_20":108.39,"sma_60":114.15,"sma_120":114.96},{"date":"2025-05-05","open":109.67,"high":110.59,"low":108.64,"close":109.86,"volume":1146757,"rsi_14":49.43,"sma_20":108.53,"sma_60":114.17,"sma_120":114.9},{"date":"2025-05-06","open":105.13,"high":107.3,"low":104.19,"close":104.36,"volume":2507414,"rsi_14":43.12,"sma_20":108.55,"sma_60":114.1,"sma_120":114.78},{"date":"2025-05-07","open":105.35,"high":108.12,"low":104.4,"close":106.14,"volume":3163200,"rsi_14":54.97,"sma_20":108.81,"sma_60":114.03,"sma_120":114.68},{"date":"2025-05-08","open":107.45,"high":109.35,"low":106.51,"close":108.35,"volume":1409350,"rsi_14":56.74,"sma_20":108.83,"sma_60":113.99,"sma_120":114.61},{"date":"2025-05-09","open":108.4,"high":108.72,"low":106.55,"close":107.23,"volume":916046,"rsi_14":58.45,"sma_20":108.87,"sma_60":113.96,"sma_120":114.53},{"date":"2025-05-12","open":111.43,"high":114.77,"low":111.39,"close":114.09,"volume":1809344,"rsi_14":64.87,"sma_20":109.17,"sma_60":114.01,"sma_120":114.48},{"date":"2025-05-13","open":114.86,"high":114.86,"low":112.9,"close":113.34,"volume":1230970,"rsi_14":63.29,"sma_20":109.33,"sma_60":114.04,"sma_120":114.44},{"date":"2025-05-14","open":112.84,"high":112.84,"low":111.6,"close":112.32,"volume":1237843,"rsi_14":55.86,"sma_20":109.54,"sma_60":113.98,"sma_120":114.39},{"date":"2025-05-15","open":112.16,"high":113.11,"low":111.61,"close":113.03,"volume":936573,"rsi_14":62.16,"sma_20":110.02,"sma_60":113.96,"sma_120":114.37},{"date":"2025-05-16","open":113.73,"high":116.41,"low":113.5,"close":116.31,"volume":3300612,"rsi_14":66.27,"sma_20":110.6,"sma_60":113.98,"sma_120":114.36},{"date":"2025-05-19","open":115.08,"high":116.3,"low":115.01,"close":116.12,"volume":1149360,"rsi_14":66.59,"sma_20":111.27,"sma_60":114.0,"sma_120":114.34},{"date":"2025-05-20","open":116.12,"high":116.4,"low":113.96,"close":114.41,"volume":1170518,"rsi_14":60.94,"sma_20":111.73,"sma_60":114.0,"sma_120":114.3},{"date":"2025-05-21","open":113.12,"high":113.57,"low":111.36,"close":111.53,"volume":1389054,"rsi_14":55.98,"sma_20":112.05,"sma_60":113.92,"sma_120":114.23},{"date":"2025-05-22","open":111.14,"high":112.33,"low":110.35,"close":111.75,"volume":1396778,"rsi_14":51.86,"sma_20":112.19,"sma_60":113.86,"sma_120":114.16},{"date":"2025-05-23","open":109.43,"high":111.28,"low":108.92,"close":110.54,"volume":1102868,"rsi_14":51.15,"sma_20":112.38,"sma_60":113.78,"sma_120":114.09},{"date":"2025-05-27","open":111.62,"high":112.94,"low":110.77,"close":112.33,"volume":1519459,"rsi_14":65.47,"sma_20":112.66,"sma_60":113.73,"sma_120":114.03},{"date":"2025-05-28","open":112.28,"high":112.5,"low":110.09,"close":110.21,"volume":1438304,"rsi_14":57.81,"sma_20":112.85,"sma_60":113.62,"sma_120":113.95},{"date":"2025-05-29","open":111.01,"high":111.52,"low":110.18,"close":111.33,"volume":1565536,"rsi_14":55.96,"sma_20":113.02,"sma_60":113.54,"sma_120":113.88},{"date":"2025-05-30","open":111.39,"high":111.79,"low":110.28,"close":110.8,"volume":2573305,"rsi_14":57.32,"sma_20":113.17,"sma_60":113.45,"sma_120":113.81},{"date":"2025-06-02","open":110.35,"high":110.43,"low":108.76,"close":110.06,"volume":1446118,"rsi_14":37.42,"sma_20":113.1,"sma_60":113.29,"sma_120":113.74},{"date":"2025-06-03","open":109.57,"high":111.03,"low":108.94,"close":110.6,"volume":859857,"rsi_14":40.72,"sma_20":113.1,"sma_60":113.05,"sma_120":113.67},{"date":"2025-06-04","open":110.87,"high":111.42,"low":110.01,"close":110.42,"volume":738230,"rsi_14":42.61,"sma_20":113.37,"sma_60":112.87,"sma_120":113.6},{"date":"2025-06-05","open":110.66,"high":110.67,"low":109.68,"close":110.0,"volume":941571,"rsi_14":39.29,"sma_20":113.53,"sma_60":112.77,"sma_120":113.51},{"date":"2025-06-06","open":111.02,"high":111.6,"low":110.27,"close":111.2,"volume":1029982,"rsi_14":31.17,"sma_20":113.64,"sma_60":112.69,"sma_120":113.45},{"date":"2025-06-09","open":111.82,"high":112.39,"low":111.01,"close":111.83,"volume":973660,"rsi_14":34.23,"sma_20":113.83,"sma_60":112.63,"sma_120":113.39},{"date":"2025-06-10","open":112.46,"high":113.95,"low":111.6,"close":113.74,"volume":884784,"rsi_14":45.54,"sma_20":113.77,"sma_60":112.62,"sma_120":113.36},{"date":"2025-06-11","open":114.03,"high":114.03,"low":112.63,"close":113.27,"volume":1367146,"rsi_14":53.49,"sma_20":113.73,"sma_60":112.58,"sma_120":113.33},{"date":"2025-06-12","open":113.07,"high":113.46,"low":112.03,"close":113.4,"volume":755885,"rsi_14":53.19,"sma_20":113.75,"sma_60":112.54,"sma_120":113.32},{"date":"2025-06-13","open":112.61,"high":114.29,"low":112.19,"close":113.08,"volume":1416225,"rsi_14":56.9,"sma_20":113.71,"sma_60":112.5,"sma_120":113.32},{"date":"2025-06-16","open":113.94,"high":114.24,"low":112.95,"close":113.92,"volume":970943,"rsi_14":53.44,"sma_20":113.55,"sma_60":112.5,"sma_120":113.34},{"date":"2025-06-17","open":112.92,"high":113.93,"low":112.06,"close":112.63,"volume":1092145,"rsi_14":57.49,"sma_20":113.33,"sma_60":112.45,"sma_120":113.36},{"date":"2025-06-18","open":112.82,"high":113.41,"low":111.83,"close":111.91,"volume":1003892,"rsi_14":49.12,"sma_20":113.16,"sma_60":112.37,"sma_120":113.38},{"date":"2025-06-20","open":112.45,"high":113.27,"low":111.77,"close":112.45,"volume":2809643,"rsi_14":54.16,"sma_20":113.17,"sma_60":112.3,"sma_120":113.4},{"date":"2025-06-23","open":112.66,"high":113.28,"low":111.57,"close":113.21,"volume":909608,"rsi_14":65.81,"sma_20":113.21,"sma_60":112.22,"sma_120":113.43},{"date":"2025-06-24","open":113.82,"high":113.82,"low":112.51,"close":112.98,"volume":919610,"rsi_14":62.32,"sma_20":113.29,"sma_60":112.11,"sma_120":113.45},{"date":"2025-06-25","open":112.5,"high":112.75,"low":110.74,"close":111.12,"volume":978196,"rsi_14":53.11,"sma_20":113.19,"sma_60":111.99,"sma_120":113.46},{"date":"2025-06-26","open":111.78,"high":112.59,"low":110.77,"close":112.43,"volume":1057651,"rsi_14":59.94,"sma_20":113.27,"sma_60":111.88,"sma_120":113.49},{"date":"2025-06-27","open":113.05,"high":114.76,"low":113.05,"close":113.8,"volume":1967320,"rsi_14":60.51,"sma_20":113.35,"sma_60":111.76,"sma_120":113.53},{"date":"2025-06-30","open":113.77,"high":113.9,"low":111.73,"close":113.07,"volume":1208204,"rsi_14":54.96,"sma_20":113.43,"sma_60":111.63,"sma_120":113.55},{"date":"2025-07-01","open":112.66,"high":118.48,"low":112.47,"close":116.76,"volume":1210200,"rsi_14":60.58,"sma_20":113.77,"sma_60":111.75,"sma_120":113.61},{"date":"2025-07-02","open":117.17,"high":118.18,"low":116.22,"close":117.84,"volume":923584,"rsi_14":65.38,"sma_20":114.13,"sma_60":111.92,"sma_120":113.68},{"date":"2025-07-03","open":118.25,"high":118.6,"low":116.86,"close":117.16,"volume":616682,"rsi_14":62.2,"sma_20":114.47,"sma_60":112.13,"sma_120":113.72},{"date":"2025-07-07","open":117.12,"high":117.5,"low":114.68,"close":114.97,"volume":825582,"rsi_14":55.47,"sma_20":114.72,"sma_60":112.36,"sma_120":113.78},{"date":"2025-07-08","open":115.07,"high":116.86,"low":114.8,"close":116.11,"volume":657895,"rsi_14":56.22,"sma_20":114.97,"sma_60":112.48,"sma_120":113.84},{"date":"2025-07-09","open":116.28,"high":116.96,"low":115.62,"close":116.06,"volume":1141075,"rsi_14":60.47,"sma_20":115.19,"sma_60":112.63,"sma_120":113.89},{"date":"2025-07-10","open":116.64,"high":120.43,"low":116.17,"close":118.02,"volume":1196068,"rsi_14":67.36,"sma_20":115.4,"sma_60":112.78,"sma_120":113.95},{"date":"2025-07-11","open":116.41,"high":116.7,"low":114.17,"close":114.56,"volume":1486589,"rsi_14":55.14,"sma_20":115.47,"sma_60":112.84,"sma_120":113.99},{"date":"2025-07-14","open":114.25,"high":114.46,"low":112.82,"close":113.79,"volume":1084295,"rsi_14":51.42,"sma_20":115.49,"sma_60":112.92,"sma_120":114.03},{"date":"2025-07-15","open":114.03,"high":114.39,"low":112.12,"close":112.16,"volume":970928,"rsi_14":48.13,"sma_20":115.44,"sma_60":113.06,"sma_120":114.03},{"date":"2025-07-16","open":112.45,"high":112.84,"low":110.86,"close":111.76,"volume":1172754,"rsi_14":51.57,"sma_20":115.33,"sma_60":113.16,"sma_120":114.04},{"date":"2025-07-17","open":111.87,"high":113.37,"low":111.77,"close":112.74,"volume":1121430,"rsi_14":50.79,"sma_20":115.34,"sma_60":113.31,"sma_120":114.03},{"date":"2025-07-18","open":113.21,"high":113.21,"low":109.79,"close":110.52,"volume":1809934,"rsi_14":42.17,"sma_20":115.27,"sma_60":113.39,"sma_120":114.02},{"date":"2025-07-21","open":110.82,"high":112.25,"low":110.41,"close":111.38,"volume":1382636,"rsi_14":45.99,"sma_20":115.21,"sma_60":113.48,"sma_120":114.0},{"date":"2025-07-22","open":111.48,"high":113.65,"low":111.47,"close":113.15,"volume":923789,"rsi_14":40.59,"sma_20":115.21,"sma_60":113.53,"sma_120":114.0},{"date":"2025-07-23","open":114.03,"high":115.15,"low":113.59,"close":114.24,"volume":803439,"rsi_14":40.62,"sma_20":115.27,"sma_60":113.65,"sma_120":114.01},{"date":"2025-07-24","open":114.12,"high":115.7,"low":113.84,"close":115.63,"volume":1059953,"rsi_14":46.17,"sma_20":115.5,"sma_60":113.78,"sma_120":114.04},{"date":"2025-07-25","open":116.42,"high":116.47,"low":115.06,"close":115.49,"volume":912467,"rsi_14":51.47,"sma_20":115.66,"sma_60":113.92,"sma_120":114.06},{"date":"2025-07-28","open":114.79,"high":115.4,"low":113.87,"close":114.17,"volume":1013776,"rsi_14":44.63,"sma_20":115.67,"sma_60":114.01,"sma_120":114.1},{"date":"2025-07-29","open":114.05,"high":114.43,"low":112.37,"close":113.29,"volume":1501342,"rsi_14":42.64,"sma_20":115.68,"sma_60":114.09,"sma_120":114.12},{"date":"2025-07-30","open":112.93,"high":113.08,"low":109.43,"close":110.23,"volume":1531785,"rsi_14":30.5,"sma_20":115.35,"sma_60":114.07,"sma_120":114.11},{"date":"2025-07-31","open":110.67,"high":115.72,"low":109.35,"close":115.05,"volume":2368877,"rsi_14":51.11,"sma_20":115.21,"sma_60":114.15,"sma_120":114.16},{"date":"2025-08-01","open":115.06,"high":115.08,"low":112.09,"close":113.48,"volume":1587511,"rsi_14":49.26,"sma_20":115.03,"sma_60":114.29,"sma_120":114.2},{"date":"2025-08-04","open":113.13,"high":115.82,"low":112.83,"close":115.69,"volume":1966612,"rsi_14":57.75,"sma_20":115.06,"sma_60":114.44,"sma_120":114.23},{"date":"2025-08-05","open":114.05,"high":116.77,"low":112.7,"close":115.12,"volume":2125905,"rsi_14":57.3,"sma_20":115.01,"sma_60":114.54,"sma_120":114.26},{"date":"2025-08-06","open":115.85,"high":118.04,"low":114.44,"close":117.51,"volume":1483854,"rsi_14":59.78,"sma_20":115.08,"sma_60":114.7,"sma_120":114.33},{"date":"2025-08-07","open":118.48,"high":118.48,"low":116.04,"close":116.86,"volume":1123776,"rsi_14":63.91,"sma_20":115.03,"sma_60":114.73,"sma_120":114.37},{"date":"2025-08-08","open":117.27,"high":117.68,"low":115.77,"close":115.92,"volume":884854,"rsi_14":59.92,"sma_20":115.09,"sma_60":114.76,"sma_120":114.4},{"date":"2025-08-11","open":115.87,"high":116.75,"low":114.17,"close":115.77,"volume":1313961,"rsi_14":56.16,"sma_20":115.19,"sma_60":114.81,"sma_120":114.39},{"date":"2025-08-12","open":116.77,"high":119.49,"low":116.23,"close":119.48,"volume":1180795,"rsi_14":60.98,"sma_20":115.56,"sma_60":114.9,"sma_120":114.43},{"date":"2025-08-13","open":119.7,"high":121.15,"low":119.26,"close":121.0,"volume":1202116,"rsi_14":61.17,"sma_20":116.03,"sma_60":114.97,"sma_120":114.47},{"date":"2025-08-14","open":120.23,"high":120.23,"low":118.6,"close":118.64,"volume":1186823,"rsi_14":55.99,"sma_20":116.33,"sma_60":115.0,"sma_120":114.5},{"date":"2025-08-15","open":118.69,"high":118.91,"low":117.89,"close":118.63,"volume":1171241,"rsi_14":58.96,"sma_20":116.74,"sma_60":115.06,"sma_120":114.53},{"date":"2025-08-18","open":118.16,"high":119.26,"low":118.15,"close":118.78,"volume":645697,"rsi_14":61.39,"sma_20":117.11,"sma_60":115.16,"sma_120":114.54},{"date":"2025-08-19","open":119.46,"high":121.0,"low":118.98,"close":120.16,"volume":814730,"rsi_14":72.12,"sma_20":117.46,"sma_60":115.29,"sma_120":114.57},{"date":"2025-08-20","open":119.78,"high":120.57,"low":118.06,"close":118.07,"volume":1375615,"rsi_14":57.66,"sma_20":117.66,"sma_60":115.41,"sma_120":114.59},{"date":"2025-08-21","open":117.28,"high":118.14,"low":116.94,"close":117.2,"volume":859842,"rsi_14":59.79,"sma_20":117.73,"sma_60":115.48,"sma_120":114.6},{"date":"2025-08-22","open":117.73,"high":120.23,"low":117.32,"close":118.79,"volume":1045338,"rsi_14":58.43,"sma_20":117.9,"sma_60":115.61,"sma_120":114.61},{"date":"2025-08-25","open":118.49,"high":119.22,"low":117.79,"close":119.12,"volume":1028785,"rsi_14":61.03,"sma_20":118.15,"sma_60":115.73,"sma_120":114.63},{"date":"2025-08-26","open":118.92,"high":120.76,"low":118.66,"close":120.35,"volume":2373266,"rsi_14":58.37,"sma_20":118.51,"sma_60":115.87,"sma_120":114.66},{"date":"2025-08-27","open":119.99,"high":121.16,"low":119.75,"close":121.08,"volume":1231452,"rsi_14":62.37,"sma_20":119.05,"sma_60":116.06,"sma_120":114.68},{"date":"2025-08-28","open":121.14,"high":121.25,"low":118.89,"close":120.04,"volume":811454,"rsi_14":62.01,"sma_20":119.31,"sma_60":116.22,"sma_120":114.63},{"date":"2025-08-29","open":120.08,"high":120.87,"low":119.01,"close":119.31,"volume":895904,"rsi_14":59.97,"sma_20":119.6,"sma_60":116.37,"sma_120":114.62},{"date":"2025-09-02","open":118.16,"high":119.64,"low":118.05,"close":119.61,"volume":1342525,"rsi_14":50.45,"sma_20":119.8,"sma_60":116.53,"sma_120":114.65},{"date":"2025-09-03","open":119.57,"high":120.21,"low":118.41,"close":119.17,"volume":1160972,"rsi_14":43.09,"sma_20":120.0,"sma_60":116.66,"sma_120":114.67},{"date":"2025-09-04","open":119.62,"high":120.46,"low":118.16,"close":120.39,"volume":755584,"rsi_14":57.22,"sma_20":120.15,"sma_60":116.81,"sma_120":114.72},{"date":"2025-09-05","open":120.67,"high":121.87,"low":119.25,"close":119.67,"volume":1061616,"rsi_14":54.05,"sma_20":120.29,"sma_60":116.91,"sma_120":114.77},{"date":"2025-09-08","open":119.64,"high":120.64,"low":118.54,"close":120.47,"volume":1750102,"rsi_14":56.27,"sma_20":120.52,"sma_60":117.03,"sma_120":114.81},{"date":"2025-09-09","open":120.06,"high":120.49,"low":119.27,"close":119.72,"volume":1009987,"rsi_14":48.31,"sma_20":120.72,"sma_60":117.13,"sma_120":114.84},{"date":"2025-09-10","open":119.08,"high":120.76,"low":118.54,"close":120.1,"volume":1398012,"rsi_14":59.09,"sma_20":120.75,"sma_60":117.25,"sma_120":114.88},{"date":"2025-09-11","open":120.04,"high":122.71,"low":119.56,"close":122.09,"volume":1056579,"rsi_14":69.92,"sma_20":120.81,"sma_60":117.39,"sma_120":114.94},{"date":"2025-09-12","open":121.52,"high":122.75,"low":121.21,"close":122.25,"volume":1058851,"rsi_14":65.94,"sma_20":120.99,"sma_60":117.55,"sma_120":115.0},{"date":"2025-09-15","open":122.6,"high":123.83,"low":122.01,"close":122.91,"volume":816158,"rsi_14":66.96,"sma_20":121.2,"sma_60":117.74,"sma_120":115.05},{"date":"2025-09-16","open":123.05,"high":124.28,"low":122.85,"close":123.52,"volume":817181,"rsi_14":65.01,"sma_20":121.44,"sma_60":117.92,"sma_120":115.11},{"date":"2025-09-17","open":123.62,"high":125.86,"low":122.81,"close":123.67,"volume":1121540,"rsi_14":63.0,"sma_20":121.62,"sma_60":118.1,"sma_120":115.16},{"date":"2025-09-18","open":123.86,"high":124.69,"low":121.62,"close":122.78,"volume":1329774,"rsi_14":63.95,"sma_20":121.86,"sma_60":118.26,"sma_120":115.19},{"date":"2025-09-19","open":120.84,"high":121.81,"low":117.97,"close":118.92,"volume":3417703,"rsi_14":48.51,"sma_20":121.95,"sma_60":118.39,"sma_120":115.19},{"date":"2025-09-22","open":118.92,"high":119.17,"low":117.62,"close":118.26,"volume":1374481,"rsi_14":44.91,"sma_20":121.92,"sma_60":118.49,"sma_120":115.19},{"date":"2025-09-23","open":118.23,"high":120.27,"low":118.23,"close":119.89,"volume":929977,"rsi_14":52.49,"sma_20":121.96,"sma_60":118.59,"sma_120":115.18},{"date":"2025-09-24","open":119.76,"high":121.15,"low":119.29,"close":119.74,"volume":1151812,"rsi_14":47.57,"sma_20":121.93,"sma_60":118.71,"sma_120":115.17},{"date":"2025-09-25","open":119.39,"high":120.3,"low":118.98,"close":119.99,"volume":818766,"rsi_14":51.22,"sma_20":121.87,"sma_60":118.76,"sma_120":115.26},{"date":"2025-09-26","open":120.28,"high":121.59,"low":119.72,"close":120.59,"volume":910150,"rsi_14":50.47,"sma_20":121.9,"sma_60":118.81,"sma_120":115.36},{"date":"2025-09-29","open":121.3,"high":121.88,"low":119.54,"close":121.5,"volume":1131223,"rsi_14":56.9,"sma_20":122.01,"sma_60":118.88,"sma_120":115.51},{"date":"2025-09-30","open":121.0,"high":121.46,"low":119.7,"close":121.33,"volume":1502797,"rsi_14":54.87,"sma_20":122.1,"sma_60":118.99,"sma_120":115.67},{"date":"2025-10-01","open":121.1,"high":121.46,"low":119.88,"close":120.29,"volume":1182809,"rsi_14":42.34,"sma_20":122.16,"sma_60":119.06,"sma_120":115.77},{"date":"2025-10-02","open":120.22,"high":122.09,"low":120.2,"close":121.8,"volume":725215,"rsi_14":48.3,"sma_20":122.23,"sma_60":119.15,"sma_120":115.89},{"date":"2025-10-03","open":121.81,"high":124.03,"low":121.81,"close":122.26,"volume":753824,"rsi_14":47.47,"sma_20":122.36,"sma_60":119.22,"sma_120":116.0},{"date":"2025-10-06","open":122.01,"high":122.78,"low":121.51,"close":122.4,"volume":783143,"rsi_14":45.51,"sma_20":122.45,"sma_60":119.36,"sma_120":116.1},{"date":"2025-10-07","open":122.41,"high":122.88,"low":120.83,"close":121.03,"volume":814777,"rsi_14":40.33,"sma_20":122.52,"sma_60":119.48,"sma_120":116.2},{"date":"2025-10-08","open":120.86,"high":121.04,"low":118.22,"close":119.51,"volume":1385656,"rsi_14":38.57,"sma_20":122.49,"sma_60":119.6,"sma_120":116.33},{"date":"2025-10-09","open":118.62,"high":119.12,"low":114.89,"close":115.03,"volume":1456352,"rsi_14":36.96,"sma_20":122.13,"sma_60":119.66,"sma_120":116.41},{"date":"2025-10-10","open":115.06,"high":116.03,"low":111.79,"close":111.97,"volume":1707208,"rsi_14":31.85,"sma_20":121.62,"sma_60":119.64,"sma_120":116.48},{"date":"2025-10-13","open":112.26,"high":113.32,"low":111.9,"close":112.8,"volume":920145,"rsi_14":28.54,"sma_20":121.1,"sma_60":119.68,"sma_120":116.53},{"date":"2025-10-14","open":112.72,"high":116.87,"low":112.01,"close":116.19,"volume":1511294,"rsi_14":41.0,"sma_20":120.73,"sma_60":119.76,"sma_120":116.62},{"date":"2025-10-15","open":116.47,"high":116.93,"low":115.57,"close":116.15,"volume":1085024,"rsi_14":40.17,"sma_20":120.35,"sma_60":119.81,"sma_120":116.67},{"date":"2025-10-16","open":117.77,"high":118.27,"low":115.67,"close":117.04,"volume":881999,"rsi_14":41.04,"sma_20":120.06,"sma_60":119.86,"sma_120":116.75},{"date":"2025-10-17","open":116.93,"high":119.02,"low":116.76,"close":118.69,"volume":755081,"rsi_14":43.17,"sma_20":120.05,"sma_60":119.91,"sma_120":116.85},{"date":"2025-10-20","open":118.89,"high":120.06,"low":118.81,"close":119.21,"volume":633058,"rsi_14":44.91,"sma_20":120.1,"sma_60":119.97,"sma_120":116.95},{"date":"2025-10-21","open":119.04,"high":120.67,"low":118.94,"close":119.79,"volume":523758,"rsi_14":48.79,"sma_20":120.1,"sma_60":120.07,"sma_120":117.04},{"date":"2025-10-22","open":119.23,"high":120.15,"low":117.27,"close":117.4,"volume":1032080,"rsi_14":39.68,"sma_20":119.98,"sma_60":120.14,"sma_120":117.12},{"date":"2025-10-23","open":116.51,"high":117.74,"low":115.64,"close":117.26,"volume":770197,"rsi_14":38.11,"sma_20":119.84,"sma_60":120.26,"sma_120":117.16},{"date":"2025-10-24","open":118.05,"high":118.05,"low":116.46,"close":116.6,"volume":604361,"rsi_14":36.52,"sma_20":119.64,"sma_60":120.28,"sma_120":117.22},{"date":"2025-10-27","open":117.51,"high":118.54,"low":116.48,"close":118.42,"volume":931980,"rsi_14":44.07,"sma_20":119.48,"sma_60":120.36,"sma_120":117.33},{"date":"2025-10-28","open":119.1,"high":120.03,"low":117.99,"close":118.18,"volume":881675,"rsi_14":46.77,"sma_20":119.32,"sma_60":120.41,"sma_120":117.42},{"date":"2025-10-29","open":118.26,"high":118.55,"low":116.25,"close":116.37,"volume":873497,"rsi_14":53.71,"sma_20":119.12,"sma_60":120.43,"sma_120":117.48},{"date":"2025-10-30","open":117.88,"high":120.45,"low":117.36,"close":118.96,"volume":1225440,"rsi_14":69.9,"sma_20":118.98,"sma_60":120.45,"sma_120":117.58},{"date":"2025-10-31","open":118.13,"high":121.53,"low":117.72,"close":120.65,"volume":1580691,"rsi_14":71.31,"sma_20":118.9,"sma_60":120.52,"sma_120":117.62},{"date":"2025-11-03","open":120.48,"high":122.82,"low":119.7,"close":121.21,"volume":2459577,"rsi_14":66.1,"sma_20":118.84,"sma_60":120.6,"sma_120":117.68},{"date":"2025-11-04","open":128.56,"high":134.79,"low":126.79,"close":134.34,"volume":4911854,"rsi_14":81.71,"sma_20":119.51,"sma_60":120.92,"sma_120":117.86},{"date":"2025-11-05","open":132.8,"high":139.28,"low":131.91,"close":136.51,"volume":3412865,"rsi_14":82.49,"sma_20":120.37,"sma_60":121.2,"sma_120":118.05},{"date":"2025-11-06","open":136.59,"high":136.8,"low":132.59,"close":133.16,"volume":2076420,"rsi_14":72.86,"sma_20":121.29,"sma_60":121.41,"sma_120":118.19},{"date":"2025-11-07","open":133.61,"high":136.07,"low":132.79,"close":136.02,"volume":1673047,"rsi_14":74.73,"sma_20":122.5,"sma_60":121.7,"sma_120":118.35},{"date":"2025-11-10","open":135.74,"high":140.33,"low":135.48,"close":139.0,"volume":2034528,"rsi_14":76.39,"sma_20":123.82,"sma_60":122.04,"sma_120":118.55},{"date":"2025-11-11","open":138.96,"high":139.18,"low":136.32,"close":138.08,"volume":1308952,"rsi_14":79.62,"sma_20":124.93,"sma_60":122.37,"sma_120":118.77},{"date":"2025-11-12","open":138.57,"high":140.64,"low":137.58,"close":139.24,"volume":1608391,"rsi_14":80.58,"sma_20":126.1,"sma_60":122.69,"sma_120":118.99},{"date":"2025-11-13","open":138.71,"high":139.1,"low":136.12,"close":137.02,"volume":1451870,"rsi_14":77.22,"sma_20":127.11,"sma_60":123.01,"sma_120":119.21},{"date":"2025-11-14","open":136.89,"high":138.64,"low":135.89,"close":137.0,"volume":1036484,"rsi_14":76.02,"sma_20":128.03,"sma_60":123.34,"sma_120":119.41},{"date":"2025-11-17","open":139.02,"high":141.29,"low":137.67,"close":140.77,"volume":2676858,"rsi_14":78.8,"sma_20":129.12,"sma_60":123.71,"sma_120":119.66},{"date":"2025-11-18","open":140.14,"high":141.56,"low":137.31,"close":138.48,"volume":1260892,"rsi_14":77.84,"sma_20":130.07,"sma_60":124.04,"sma_120":119.88},{"date":"2025-11-19","open":138.99,"high":139.51,"low":137.5,"close":137.71,"volume":1138757,"rsi_14":74.74,"sma_20":131.09,"sma_60":124.33,"sma_120":120.1},{"date":"2025-11-20","open":139.07,"high":139.64,"low":136.8,"close":136.88,"volume":983715,"rsi_14":71.93,"sma_20":132.08,"sma_60":124.6,"sma_120":120.33},{"date":"2025-11-21","open":138.07,"high":142.36,"low":137.73,"close":141.74,"volume":1691704,"rsi_14":74.85,"sma_20":133.35,"sma_60":124.96,"sma_120":120.59},{"date":"2025-11-24","open":141.99,"high":144.77,"low":141.41,"close":142.78,"volume":2414927,"rsi_14":64.44,"sma_20":134.58,"sma_60":125.36,"sma_120":120.86},{"date":"2025-11-25","open":143.53,"high":146.86,"low":143.52,"close":146.07,"volume":1379646,"rsi_14":65.75,"sma_20":135.99,"sma_60":125.8,"sma_120":121.17},{"date":"2025-11-26","open":145.23,"high":146.43,"low":145.0,"close":145.85,"volume":1318531,"rsi_14":73.31,"sma_20":137.48,"sma_60":126.25,"sma_120":121.46},{"date":"2025-11-28","open":145.99,"high":145.99,"low":145.16,"close":145.4,"volume":507899,"rsi_14":68.89,"sma_20":138.82,"sma_60":126.67,"sma_120":121.74},{"date":"2025-12-01","open":144.75,"high":147.13,"low":144.35,"close":145.71,"volume":1177695,"rsi_14":63.35,"sma_20":140.04,"sma_60":127.1,"sma_120":122.0},{"date":"2025-12-02","open":146.1,"high":146.35,"low":144.2,"close":145.74,"volume":887597,"rsi_14":66.13,"sma_20":141.25,"sma_60":127.51,"sma_120":122.27},{"date":"2025-12-03","open":145.81,"high":147.91,"low":144.84,"close":147.34,"volume":1133812,"rsi_14":66.8,"sma_20":141.86,"sma_60":127.97,"sma_120":122.55},{"date":"2025-12-04","open":147.2,"high":150.5,"low":147.2,"close":149.74,"volume":1885836,"rsi_14":77.14,"sma_20":142.49,"sma_60":128.45,"sma_120":122.85},{"date":"2025-12-05","open":149.54,"high":150.91,"low":148.49,"close":150.71,"volume":1599108,"rsi_14":78.16,"sma_20":143.34,"sma_60":128.92,"sma_120":123.15},{"date":"2025-12-08","open":150.07,"high":150.14,"low":146.86,"close":147.3,"volume":1491586,"rsi_14":62.77,"sma_20":143.87,"sma_60":129.33,"sma_120":123.44},{"date":"2025-12-09","open":147.36,"high":148.39,"low":146.88,"close":146.97,"volume":845074,"rsi_14":68.75,"sma_20":144.23,"sma_60":129.72,"sma_120":123.73},{"date":"2025-12-10","open":147.25,"high":150.61,"low":146.62,"close":150.59,"volume":1770673,"rsi_14":75.82,"sma_20":144.83,"sma_60":130.16,"sma_120":124.04},{"date":"2025-12-11","open":150.24,"high":153.07,"low":148.83,"close":152.25,"volume":1370851,"rsi_14":80.04,"sma_20":145.44,"sma_60":130.63,"sma_120":124.36},{"date":"2025-12-12","open":152.88,"high":153.7,"low":150.42,"close":151.0,"volume":1316769,"rsi_14":70.5,"sma_20":146.11,"sma_60":131.09,"sma_120":124.68},{"date":"2025-12-15","open":151.12,"high":154.26,"low":150.34,"close":150.81,"volume":1210584,"rsi_14":68.28,"sma_20":146.77,"sma_60":131.62,"sma_120":125.01},{"date":"2025-12-16","open":151.08,"high":153.47,"low":148.79,"close":149.22,"volume":1041849,"rsi_14":56.57,"sma_20":147.15,"sma_60":132.13,"sma_120":125.31},{"date":"2025-12-17","open":148.71,"high":149.97,"low":148.25,"close":149.0,"volume":1689204,"rsi_14":56.54,"sma_20":147.65,"sma_60":132.6,"sma_120":125.6},{"date":"2025-12-18","open":150.17,"high":151.07,"low":148.94,"close":149.96,"volume":1393575,"rsi_14":60.17,"sma_20":148.23,"sma_60":133.1,"sma_120":125.9},{"date":"2025-12-19","open":149.24,"high":152.55,"low":149.16,"close":152.1,"volume":3041094,"rsi_14":65.67,"sma_20":148.95,"sma_60":133.63,"sma_120":126.19},{"date":"2025-12-22","open":151.75,"high":152.7,"low":150.79,"close":152.25,"volume":1191909,"rsi_14":65.87,"sma_20":149.44,"sma_60":134.15,"sma_120":126.48},{"date":"2025-12-23","open":152.25,"high":152.58,"low":150.73,"close":150.89,"volume":915747,"rsi_14":58.74,"sma_20":149.81,"sma_60":134.63,"sma_120":126.75},{"date":"2025-12-24","open":150.48,"high":151.34,"low":150.13,"close":150.8,"volume":458009,"rsi_14":52.94,"sma_20":150.01,"sma_60":135.11,"sma_120":127.05},{"date":"2025-12-26","open":150.49,"high":151.66,"low":150.46,"close":151.47,"volume":459592,"rsi_14":52.17,"sma_20":150.26,"sma_60":135.62,"sma_120":127.34},{"date":"2025-12-29","open":151.63,"high":151.89,"low":150.13,"close":150.3,"volume":789445,"rsi_14":59.7,"sma_20":150.46,"sma_60":136.09,"sma_120":127.62},{"date":"2025-12-30","open":149.74,"high":150.11,"low":148.94,"close":149.36,"volume":666549,"rsi_14":57.48,"sma_20":150.65,"sma_60":136.53,"sma_120":127.88},{"date":"2025-12-31","open":149.32,"high":149.83,"low":148.22,"close":148.26,"volume":683074,"rsi_14":41.38,"sma_20":150.78,"sma_60":136.95,"sma_120":128.15},{"date":"2026-01-02","open":148.39,"high":151.2,"low":148.01,"close":151.1,"volume":845179,"rsi_14":46.07,"sma_20":150.96,"sma_60":137.45,"sma_120":128.46},{"date":"2026-01-05","open":150.57,"high":153.92,"low":149.88,"close":153.62,"volume":1325111,"rsi_14":58.23,"sma_20":151.16,"sma_60":138.01,"sma_120":128.8},{"date":"2026-01-06","open":153.93,"high":157.09,"low":153.93,"close":156.71,"volume":1010180,"rsi_14":65.65,"sma_20":151.46,"sma_60":138.7,"sma_120":129.18},{"date":"2026-01-07","open":156.13,"high":156.34,"low":153.5,"close":156.11,"volume":1440344,"rsi_14":69.27,"sma_20":151.9,"sma_60":139.42,"sma_120":129.53},{"date":"2026-01-08","open":155.34,"high":158.11,"low":155.15,"close":157.35,"volume":1200480,"rsi_14":72.13,"sma_20":152.42,"sma_60":140.16,"sma_120":129.92},{"date":"2026-01-09","open":158.68,"high":159.38,"low":156.32,"close":158.09,"volume":1394887,"rsi_14":71.79,"sma_20":152.8,"sma_60":140.85,"sma_120":130.31},{"date":"2026-01-12","open":157.43,"high":160.59,"low":156.71,"close":160.31,"volume":1081868,"rsi_14":71.91,"sma_20":153.21,"sma_60":141.58,"sma_120":130.7},{"date":"2026-01-13","open":160.45,"high":161.02,"low":159.36,"close":159.88,"volume":965317,"rsi_14":70.07,"sma_20":153.65,"sma_60":142.29,"sma_120":131.07},{"date":"2026-01-14","open":159.89,"high":161.63,"low":158.86,"close":161.4,"volume":1184467,"rsi_14":77.43,"sma_20":154.19,"sma_60":142.99,"sma_120":131.45},{"date":"2026-01-15","open":162.91,"high":163.65,"low":161.02,"close":162.94,"volume":1953183,"rsi_14":79.44,"sma_20":154.87,"sma_60":143.72,"sma_120":131.84},{"date":"2026-01-16","open":162.72,"high":163.45,"low":161.36,"close":161.59,"volume":3831710,"rsi_14":73.77,"sma_20":155.51,"sma_60":144.41,"sma_120":132.24},{"date":"2026-01-20","open":160.52,"high":161.0,"low":157.58,"close":158.32,"volume":1525619,"rsi_14":67.15,"sma_20":155.93,"sma_60":145.08,"sma_120":132.61},{"date":"2026-01-21","open":159.79,"high":162.37,"low":159.36,"close":161.69,"volume":891228,"rsi_14":73.87,"sma_20":156.41,"sma_60":145.82,"sma_120":133.04},{"date":"2026-01-22","open":162.43,"high":163.28,"low":159.84,"close":159.99,"volume":875874,"rsi_14":72.2,"sma_20":156.8,"sma_60":146.53,"sma_120":133.41},{"date":"2026-01-23","open":159.42,"high":159.74,"low":157.87,"close":158.41,"volume":1127100,"rsi_14":64.53,"sma_20":157.18,"sma_60":147.19,"sma_120":133.78},{"date":"2026-01-26","open":158.79,"high":159.4,"low":157.4,"close":158.04,"volume":857500,"rsi_14":59.6,"sma_20":157.54,"sma_60":147.85,"sma_120":134.13},{"date":"2026-01-27","open":158.08,"high":158.87,"low":156.62,"close":157.58,"volume":1241000,"rsi_14":52.15,"sma_20":157.85,"sma_60":148.53,"sma_120":134.48},{"date":"2026-01-28","open":157.05,"high":160.37,"low":156.57,"close":159.26,"volume":1648200,"rsi_14":57.35,"sma_20":158.3,"sma_60":149.19,"sma_120":134.82},{"date":"2026-01-29","open":160.59,"high":162.72,"low":159.8,"close":160.69,"volume":1359600,"rsi_14":57.7,"sma_20":158.87,"sma_60":149.85,"sma_120":135.18},{"date":"2026-01-30","open":159.01,"high":160.49,"low":158.23,"close":159.73,"volume":2559000,"rsi_14":53.76,"sma_20":159.44,"sma_60":150.49,"sma_120":135.55},{"date":"2026-02-02","open":159.81,"high":163.09,"low":159.81,"close":162.73,"volume":1327400,"rsi_14":55.34,"sma_20":160.03,"sma_60":150.95,"sma_120":135.93},{"date":"2026-02-03","open":163.06,"high":166.35,"low":160.38,"close":161.4,"volume":1971300,"rsi_14":53.23,"sma_20":160.42,"sma_60":151.36,"sma_120":136.28},{"date":"2026-02-04","open":161.67,"high":164.44,"low":161.19,"close":164.09,"volume":1829500,"rsi_14":55.44,"sma_20":160.79,"sma_60":151.86,"sma_120":136.64},{"date":"2026-02-05","open":163.33,"high":164.3,"low":162.15,"close":162.96,"volume":1384500,"rsi_14":50.04,"sma_20":161.13,"sma_60":152.3,"sma_120":137.0},{"date":"2026-02-06","open":162.68,"high":164.6,"low":162.43,"close":164.21,"volume":1683400,"rsi_14":55.4,"sma_20":161.48,"sma_60":152.71,"sma_120":137.38},{"date":"2026-02-09","open":164.53,"high":165.16,"low":162.27,"close":162.82,"volume":994933,"rsi_14":72.19,"sma_20":157.4,"sma_60":147.27,"sma_120":133.81},{"date":"2026-02-10","open":162.78,"high":163.66,"low":160.79,"close":160.9,"volume":1228153,"rsi_14":64.1,"sma_20":157.91,"sma_60":147.97,"sma_120":134.19},{"date":"2026-02-11","open":161.01,"high":163.69,"low":160.96,"close":161.07,"volume":1245687,"rsi_14":59.75,"sma_20":158.39,"sma_60":148.71,"sma_120":134.57},{"date":"2026-02-12","open":162.12,"high":162.93,"low":128.94,"close":139.85,"volume":7156679,"rsi_14":31.42,"sma_20":157.87,"sma_60":149.05,"sma_120":134.75},{"date":"2026-02-13","open":139.81,"high":147.11,"low":138.32,"close":145.76,"volume":3059430,"rsi_14":38.03,"sma_20":157.69,"sma_60":149.46,"sma_120":134.99},{"date":"2026-02-17","open":145.79,"high":147.49,"low":145.66,"close":146.42,"volume":1284406,"rsi_14":38.01,"sma_20":157.6,"sma_60":149.87,"sma_120":135.24},{"date":"2026-02-18","open":146.26,"high":148.91,"low":146.02,"close":148.83,"volume":1601400,"rsi_14":38.58,"sma_20":158.63,"sma_60":154.26,"sma_120":139.3},{"date":"2026-02-19","open":147.7,"high":150.32,"low":147.55,"close":149.94,"volume":1153500,"rsi_14":38.16,"sma_20":158.04,"sma_60":154.47,"sma_120":139.53},{"date":"2026-02-20","open":149.33,"high":155.89,"low":148.88,"close":155.51,"volume":2547149,"rsi_14":45.78,"sma_20":157.81,"sma_60":154.69,"sma_120":139.82},{"date":"2026-02-23","open":153.94,"high":154.54,"low":148.1,"close":148.88,"volume":1733700,"rsi_14":37.09,"sma_20":157.33,"sma_60":154.78,"sma_120":140.07},{"date":"2026-02-24","open":144.09,"high":145.99,"low":134.84,"close":138.13,"volume":3192556,"rsi_14":34.88,"sma_20":157.04,"sma_60":150.23,"sma_120":135.72},{"date":"2026-02-25","open":137.85,"high":142.07,"low":137.77,"close":141.16,"volume":2242310,"rsi_14":36.18,"sma_20":156.25,"sma_60":150.35,"sma_120":135.88},{"date":"2026-02-26","open":141.51,"high":145.26,"low":141.51,"close":143.99,"volume":1610667,"rsi_14":37.3,"sma_20":155.63,"sma_60":150.47,"sma_120":136.09},{"date":"2026-02-27","open":142.44,"high":145.6,"low":139.44,"close":144.3,"volume":2158165,"rsi_14":38.27,"sma_20":154.97,"sma_60":150.55,"sma_120":136.29},{"date":"2026-03-02","open":144.36,"high":147.19,"low":143.46,"close":144.9,"volume":1577548,"rsi_14":40.55,"sma_20":154.31,"sma_60":150.65,"sma_120":136.51},{"date":"2026-03-03","open":142.26,"high":147.72,"low":141.97,"close":147.29,"volume":1610857,"rsi_14":39.81,"sma_20":153.66,"sma_60":150.77,"sma_120":136.73},{"date":"2026-03-04","open":148.14,"high":148.34,"low":145.24,"close":146.11,"volume":1018225,"rsi_14":40.02,"sma_20":152.96,"sma_60":150.91,"sma_120":136.96},{"date":"2026-03-05","open":144.76,"high":146.39,"low":143.97,"close":145.98,"volume":1375001,"rsi_14":37.42,"sma_20":152.18,"sma_60":151.04,"sma_120":137.19},{"date":"2026-03-06","open":143.3,"high":146.14,"low":142.59,"close":146.12,"volume":1790009,"rsi_14":38.68,"sma_20":151.33,"sma_60":151.12,"sma_120":137.42},{"date":"2026-03-09","open":146.01,"high":146.01,"low":141.41,"close":144.51,"volume":2174408,"rsi_14":37.61,"sma_20":150.48,"sma_60":151.21,"sma_120":137.62},{"date":"2026-03-10","open":143.33,"high":144.3,"low":140.2,"close":140.66,"volume":1987433,"rsi_14":50.91,"sma_20":149.59,"sma_60":151.25,"sma_120":137.79},{"date":"2026-03-11","open":140.68,"high":141.51,"low":139.1,"close":140.1,"volume":1301139,"rsi_14":43.58,"sma_20":148.51,"sma_60":151.29,"sma_120":137.94},{"date":"2026-03-12","open":138.46,"high":143.19,"low":137.91,"close":141.51,"volume":1744009,"rsi_14":44.47,"sma_20":147.58,"sma_60":151.27,"sma_120":138.12},{"date":"2026-03-13","open":142.35,"high":144.27,"low":140.89,"close":141.83,"volume":1176707,"rsi_14":31.19,"sma_20":146.52,"sma_60":151.24,"sma_120":138.3},{"date":"2026-03-16","open":142.78,"high":144.12,"low":141.99,"close":142.07,"volume":931499,"rsi_14":60.59,"sma_20":145.58,"sma_60":151.17,"sma_120":138.48},{"date":"2026-03-17","open":143.37,"high":144.26,"low":140.94,"close":142.44,"volume":809280,"rsi_14":54.32,"sma_20":144.63,"sma_60":151.1,"sma_120":138.67},{"date":"2026-03-18","open":142.11,"high":143.96,"low":141.99,"close":143.89,"volume":855053,"rsi_14":49.98,"sma_20":144.84,"sma_60":151.06,"sma_120":138.87},{"date":"2026-03-19","open":143.3,"high":147.76,"low":142.42,"close":146.5,"volume":1312704,"rsi_14":56.19,"sma_20":144.87,"sma_60":151.07,"sma_120":139.09},{"date":"2026-03-20","open":146.05,"high":146.66,"low":144.13,"close":145.61,"volume":1702221,"rsi_14":52.47,"sma_20":144.83,"sma_60":151.07,"sma_120":139.29},{"date":"2026-03-23","open":145.73,"high":146.31,"low":139.68,"close":139.83,"volume":2116090,"rsi_14":31.98,"sma_20":144.04,"sma_60":150.94,"sma_120":139.45},{"date":"2026-03-24","open":140.83,"high":142.88,"low":140.24,"close":141.26,"volume":1027993,"rsi_14":38.61,"sma_20":144.2,"sma_60":150.8,"sma_120":139.63},{"date":"2026-03-25","open":142.33,"high":143.59,"low":141.1,"close":142.46,"volume":949621,"rsi_14":42.22,"sma_20":144.28,"sma_60":150.66,"sma_120":139.79},{"date":"2026-03-26","open":140.32,"high":143.7,"low":140.32,"close":141.94,"volume":721330,"rsi_14":40.41,"sma_20":144.17,"sma_60":150.57,"sma_120":139.95},{"date":"2026-03-27","open":141.11,"high":142.19,"low":139.97,"close":140.51,"volume":763916,"rsi_14":40.61,"sma_20":143.98,"sma_60":150.46,"sma_120":140.09},{"date":"2026-03-30","open":142.24,"high":142.97,"low":140.32,"close":140.77,"volume":796929,"rsi_14":50.0,"sma_20":143.79,"sma_60":150.3,"sma_120":140.23},{"date":"2026-03-31","open":142.49,"high":144.62,"low":141.2,"close":142.51,"volume":1228253,"rsi_14":55.97,"sma_20":143.54,"sma_60":150.14,"sma_120":140.38},{"date":"2026-04-01","open":141.93,"high":145.5,"low":141.61,"close":143.58,"volume":917028,"rsi_14":55.35,"sma_20":143.42,"sma_60":150.01,"sma_120":140.55},{"date":"2026-04-02","open":142.86,"high":146.52,"low":142.57,"close":145.08,"volume":788629,"rsi_14":58.06,"sma_20":143.39,"sma_60":149.92,"sma_120":140.77},{"date":"2026-04-06","open":144.14,"high":144.85,"low":143.53,"close":144.74,"volume":657816,"rsi_14":56.52,"sma_20":143.32,"sma_60":149.84,"sma_120":140.98},{"date":"2026-04-07","open":144.81,"high":146.77,"low":143.59,"close":143.8,"volume":1008557,"rsi_14":53.15,"sma_20":143.28,"sma_60":149.75,"sma_120":141.18},{"date":"2026-04-08","open":144.26,"high":146.21,"low":142.98,"close":145.88,"volume":1102941,"rsi_14":54.67,"sma_20":143.54,"sma_60":149.69,"sma_120":141.39},{"date":"2026-04-09","open":145.73,"high":147.14,"low":142.72,"close":144.1,"volume":1357137,"rsi_14":44.05,"sma_20":143.73,"sma_60":149.55,"sma_120":141.59},{"date":"2026-04-10","open":144.1,"high":145.54,"low":142.03,"close":142.34,"volume":947239,"rsi_14":42.48,"sma_20":143.78,"sma_60":149.39,"sma_120":141.77},{"date":"2026-04-13","open":142.82,"high":143.82,"low":141.5,"close":143.16,"volume":1077521,"rsi_14":59.6,"sma_20":143.84,"sma_60":149.26,"sma_120":141.94},{"date":"2026-04-14","open":142.8,"high":144.38,"low":141.7,"close":144.18,"volume":925858,"rsi_14":58.91,"sma_20":143.95,"sma_60":149.15,"sma_120":142.13},{"date":"2026-04-15","open":143.5,"high":144.38,"low":142.72,"close":143.29,"volume":823486,"rsi_14":52.43,"sma_20":143.99,"sma_60":149.01,"sma_120":142.31},{"date":"2026-04-16","open":142.98,"high":146.93,"low":142.19,"close":146.27,"volume":1324578,"rsi_14":61.76,"sma_20":144.12,"sma_60":148.94,"sma_120":142.51},{"date":"2026-04-17","open":145.55,"high":147.54,"low":145.2,"close":146.56,"volume":1258916,"rsi_14":67.33,"sma_20":144.12,"sma_60":148.89,"sma_120":142.71},{"date":"2026-04-20","open":145.6,"high":148.64,"low":144.27,"close":148.56,"volume":920894,"rsi_14":70.28,"sma_20":144.27,"sma_60":148.9,"sma_120":142.93},{"date":"2026-04-21","open":148.84,"high":151.01,"low":147.83,"close":150.22,"volume":1050572,"rsi_14":70.28,"sma_20":144.79,"sma_60":148.88,"sma_120":143.17},{"date":"2026-04-22","open":150.92,"high":151.15,"low":147.67,"close":147.69,"volume":760415,"rsi_14":59.99,"sma_20":145.11,"sma_60":148.78,"sma_120":143.4},{"date":"2026-04-23","open":148.59,"high":149.88,"low":147.04,"close":149.0,"volume":787065,"rsi_14":59.66,"sma_20":145.44,"sma_60":148.66,"sma_120":143.68},{"date":"2026-04-24","open":148.19,"high":148.6,"low":146.12,"close":146.82,"volume":772397,"rsi_14":54.73,"sma_20":145.69,"sma_60":148.5,"sma_120":143.96},{"date":"2026-04-27","open":147.09,"high":148.66,"low":146.74,"close":147.35,"volume":931339,"rsi_14":58.31,"sma_20":146.03,"sma_60":148.33,"sma_120":144.25},{"date":"2026-04-28","open":148.37,"high":148.45,"low":146.0,"close":146.64,"volume":985483,"rsi_14":51.92,"sma_20":146.33,"sma_60":148.14,"sma_120":144.5},{"date":"2026-04-29","open":146.64,"high":148.32,"low":146.18,"close":148.04,"volume":1077642,"rsi_14":59.95,"sma_20":146.61,"sma_60":147.94,"sma_120":144.76},{"date":"2026-04-30","open":150.04,"high":150.04,"low":146.39,"close":147.15,"volume":1287103,"rsi_14":62.54,"sma_20":146.78,"sma_60":147.72,"sma_120":145.01},{"date":"2026-05-01","open":147.84,"high":148.75,"low":146.0,"close":146.49,"volume":706434,"rsi_14":58.47,"sma_20":146.85,"sma_60":147.47,"sma_120":145.23},{"date":"2026-05-04","open":142.27,"high":142.48,"low":135.44,"close":139.01,"volume":2576988,"rsi_14":39.86,"sma_20":146.56,"sma_60":147.07,"sma_120":145.39},{"date":"2026-05-05","open":148.15,"high":152.73,"low":143.17,"close":152.31,"volume":1947852,"rsi_14":61.73,"sma_20":146.98,"sma_60":146.91,"sma_120":145.66},{"date":"2026-05-06","open":153.16,"high":155.31,"low":149.01,"close":150.48,"volume":1388192,"rsi_14":55.74,"sma_20":147.22,"sma_60":146.78,"sma_120":145.93},{"date":"2026-05-07","open":152.17,"high":152.92,"low":150.24,"close":151.1,"volume":1095009,"rsi_14":56.08,"sma_20":147.57,"sma_60":146.61,"sma_120":146.21},{"date":"2026-05-08","open":152.45,"high":156.2,"low":152.45,"close":155.9,"volume":1054238,"rsi_14":59.3,"sma_20":148.26,"sma_60":146.54,"sma_120":146.54},{"date":"2026-05-11","open":155.62,"high":156.21,"low":153.17,"close":154.76,"volume":774026,"rsi_14":55.94,"sma_20":148.85,"sma_60":146.41,"sma_120":146.84},{"date":"2026-05-12","open":153.67,"high":154.55,"low":150.72,"close":153.65,"volume":1124537,"rsi_14":57.97,"sma_20":149.32,"sma_60":146.28,"sma_120":147.13},{"date":"2026-05-13","open":154.32,"high":155.59,"low":152.9,"close":155.02,"volume":792775,"rsi_14":57.88,"sma_20":149.9,"sma_60":146.18,"sma_120":147.44},{"date":"2026-05-14","open":155.25,"high":155.89,"low":148.39,"close":152.84,"volume":1078837,"rsi_14":57.81,"sma_20":150.23,"sma_60":146.39,"sma_120":147.72},{"date":"2026-05-15","open":153.7,"high":156.11,"low":152.98,"close":154.67,"volume":859043,"rsi_14":59.3,"sma_20":150.64,"sma_60":146.55,"sma_120":148.0},{"date":"2026-05-18","open":155.18,"high":156.52,"low":153.75,"close":155.98,"volume":651196,"rsi_14":61.69,"sma_20":151.01,"sma_60":146.7,"sma_120":148.29},{"date":"2026-05-19","open":155.3,"high":157.04,"low":153.35,"close":156.81,"volume":788760,"rsi_14":61.14,"sma_20":151.35,"sma_60":146.73,"sma_120":148.47},{"date":"2026-05-20","open":156.94,"high":159.09,"low":155.09,"close":157.62,"volume":1292139,"rsi_14":63.37,"sma_20":151.85,"sma_60":147.05,"sma_120":148.64},{"date":"2026-05-21","open":156.83,"high":157.52,"low":154.34,"close":156.4,"volume":695127,"rsi_14":62.38,"sma_20":152.22,"sma_60":147.31,"sma_120":148.83},{"date":"2026-05-22","open":156.67,"high":159.05,"low":155.59,"close":157.68,"volume":1261918,"rsi_14":77.9,"sma_20":152.77,"sma_60":147.55,"sma_120":149.01},{"date":"2026-05-26","open":157.91,"high":160.83,"low":157.77,"close":159.89,"volume":747031,"rsi_14":66.81,"sma_20":153.39,"sma_60":147.8,"sma_120":149.17},{"date":"2026-05-27","open":161.02,"high":162.28,"low":159.61,"close":160.7,"volume":710527,"rsi_14":73.7,"sma_20":154.1,"sma_60":148.07,"sma_120":149.36},{"date":"2026-05-28","open":159.39,"high":161.02,"low":158.01,"close":158.16,"volume":917340,"rsi_14":65.04,"sma_20":154.61,"sma_60":148.25,"sma_120":149.51},{"date":"2026-05-29","open":157.9,"high":159.47,"low":156.81,"close":157.19,"volume":2131619,"rsi_14":53.68,"sma_20":155.12,"sma_60":148.44,"sma_120":149.67},{"date":"2026-06-01","open":156.8,"high":160.41,"low":156.28,"close":160.03,"volume":1315542,"rsi_14":60.88,"sma_20":155.75,"sma_60":148.66,"sma_120":149.85},{"date":"2026-06-02","open":160.42,"high":160.46,"low":156.82,"close":157.87,"volume":1114523,"rsi_14":58.11,"sma_20":156.66,"sma_60":148.85,"sma_120":149.98},{"date":"2026-06-03","open":157.82,"high":160.01,"low":157.63,"close":158.7,"volume":864430,"rsi_14":57.03,"sma_20":156.95,"sma_60":149.07,"sma_120":150.14},{"date":"2026-06-04","open":160.86,"high":163.0,"low":159.06,"close":160.13,"volume":2184259,"rsi_14":65.96,"sma_20":157.38,"sma_60":149.38,"sma_120":150.32},{"date":"2026-06-05","open":160.27,"high":162.0,"low":159.94,"close":160.44,"volume":1611339,"rsi_14":63.23,"sma_20":157.81,"sma_60":149.71,"sma_120":150.5},{"date":"2026-06-08","open":160.49,"high":164.1,"low":160.47,"close":163.44,"volume":1901907,"rsi_14":66.28,"sma_20":158.15,"sma_60":150.06,"sma_120":150.67},{"date":"2026-06-09","open":165.0,"high":167.0,"low":162.64,"close":166.34,"volume":1858018,"rsi_14":69.52,"sma_20":158.7,"sma_60":150.46,"sma_120":150.85},{"date":"2026-06-10","open":165.19,"high":165.41,"low":162.0,"close":164.71,"volume":1717250,"rsi_14":63.29,"sma_20":159.2,"sma_60":150.82,"sma_120":150.99},{"date":"2026-06-11","open":165.93,"high":168.21,"low":165.29,"close":166.44,"volume":1352252,"rsi_14":69.38,"sma_20":159.74,"sma_60":151.21,"sma_120":151.15},{"date":"2026-06-12","open":168.24,"high":168.52,"low":165.29,"close":166.62,"volume":865957,"rsi_14":68.02,"sma_20":160.39,"sma_60":151.58,"sma_120":151.32},{"date":"2026-06-15","open":165.58,"high":166.25,"low":163.0,"close":163.23,"volume":1718023,"rsi_14":55.22,"sma_20":160.78,"sma_60":151.85,"sma_120":151.46},{"date":"2026-06-16","open":163.73,"high":165.48,"low":163.35,"close":164.02,"volume":1095912,"rsi_14":55.36,"sma_20":161.14,"sma_60":152.14,"sma_120":151.61},{"date":"2026-06-17","open":163.17,"high":164.03,"low":159.97,"close":160.61,"volume":1466928,"rsi_14":53.35,"sma_20":161.29,"sma_60":152.48,"sma_120":151.71},{"date":"2026-06-18","open":161.46,"high":162.99,"low":160.1,"close":161.32,"volume":2583815,"rsi_14":56.79,"sma_20":161.44,"sma_60":152.8,"sma_120":151.8},{"date":"2026-06-22","open":162.79,"high":164.95,"low":162.17,"close":163.15,"volume":1471983,"rsi_14":56.49,"sma_20":161.74,"sma_60":153.13,"sma_120":151.9},{"date":"2026-06-23","open":164.0,"high":164.44,"low":160.82,"close":161.34,"volume":974681,"rsi_14":57.15,"sma_20":161.88,"sma_60":153.44,"sma_120":152.01},{"date":"2026-06-24","open":161.57,"high":162.24,"low":158.96,"close":160.16,"volume":1259774,"rsi_14":52.96,"sma_20":161.85,"sma_60":153.76,"sma_120":152.11},{"date":"2026-06-25","open":160.36,"high":164.0,"low":159.75,"close":161.67,"volume":851333,"rsi_14":53.12,"sma_20":161.86,"sma_60":154.09,"sma_120":152.2},{"date":"2026-06-26","open":161.71,"high":162.49,"low":160.0,"close":160.73,"volume":1030523,"rsi_14":50.33,"sma_20":161.94,"sma_60":154.38,"sma_120":152.26},{"date":"2026-06-29","open":160.01,"high":163.0,"low":159.67,"close":161.97,"volume":951552,"rsi_14":46.79,"sma_20":162.14,"sma_60":154.68,"sma_120":152.35},{"date":"2026-06-30","open":162.04,"high":163.78,"low":161.03,"close":162.98,"volume":1038444,"rsi_14":42.07,"sma_20":162.29,"sma_60":154.97,"sma_120":152.44},{"date":"2026-07-01","open":164.02,"high":167.65,"low":163.21,"close":166.81,"volume":1557789,"rsi_14":54.48,"sma_20":162.74,"sma_60":155.32,"sma_120":152.58},{"date":"2026-07-02","open":167.81,"high":168.12,"low":166.15,"close":167.57,"volume":947479,"rsi_14":52.33,"sma_20":163.18,"sma_60":155.7,"sma_120":152.73},{"date":"2026-07-06","open":167.89,"high":167.91,"low":164.19,"close":165.7,"volume":880080,"rsi_14":48.15,"sma_20":163.46,"sma_60":156.02,"sma_120":152.86},{"date":"2026-07-07","open":167.37,"high":167.91,"low":165.4,"close":165.74,"volume":785966,"rsi_14":56.0,"sma_20":163.73,"sma_60":156.37,"sma_120":152.96},{"date":"2026-07-08","open":166.29,"high":166.51,"low":163.21,"close":164.36,"volume":760133,"rsi_14":50.44,"sma_20":163.77,"sma_60":156.73,"sma_120":153.06},{"date":"2026-07-09","open":164.94,"high":170.65,"low":164.68,"close":170.62,"volume":1666146,"rsi_14":70.45,"sma_20":163.98,"sma_60":157.17,"sma_120":153.21},{"date":"2026-07-10","open":171.12,"high":172.18,"low":170.15,"close":172.02,"volume":1213250,"rsi_14":71.36,"sma_20":164.35,"sma_60":157.63,"sma_120":153.39},{"date":"2026-07-13","open":174.0,"high":177.1,"low":172.8,"close":175.5,"volume":1760883,"rsi_14":73.11,"sma_20":164.81,"sma_60":158.15,"sma_120":153.58},{"date":"2026-07-14","open":175.36,"high":178.64,"low":174.64,"close":178.22,"volume":1771847,"rsi_14":80.56,"sma_20":165.39,"sma_60":158.67,"sma_120":153.81},{"date":"2026-07-15","open":178.57,"high":179.44,"low":176.76,"close":177.7,"volume":1068936,"rsi_14":82.56,"sma_20":166.11,"sma_60":159.18,"sma_120":154.04},{"date":"2026-07-16","open":179.65,"high":182.59,"low":178.85,"close":181.96,"volume":1071716,"rsi_14":84.17,"sma_20":167.01,"sma_60":159.72,"sma_120":154.31},{"date":"2026-07-17","open":180.44,"high":183.52,"low":180.44,"close":182.8,"volume":2731203,"rsi_14":87.24,"sma_20":168.11,"sma_60":160.25,"sma_120":154.57},{"date":"2026-07-20","open":181.93,"high":182.0,"low":177.06,"close":177.37,"volume":1521017,"rsi_14":72.63,"sma_20":168.92,"sma_60":160.73,"sma_120":154.76},{"date":"2026-07-21","open":179.89,"high":181.18,"low":178.15,"close":178.58,"volume":1622211,"rsi_14":72.89,"sma_20":169.69,"sma_60":161.21,"sma_120":154.93},{"date":"2026-07-22","open":178.89,"high":178.89,"low":176.11,"close":177.45,"volume":1093065,"rsi_14":67.17,"sma_20":170.5,"sma_60":161.71,"sma_120":155.11},{"date":"2026-07-23","open":178.16,"high":179.63,"low":175.75,"close":176.18,"volume":783930,"rsi_14":63.53,"sma_20":171.3,"sma_60":162.18,"sma_120":155.26},{"date":"2026-07-24","open":175.62,"high":177.61,"low":174.0,"close":175.3,"volume":760145,"rsi_14":65.55,"sma_20":171.98,"sma_60":162.65,"sma_120":155.39},{"date":"2026-07-27","open":174.35,"high":174.51,"low":170.71,"close":171.34,"volume":922980,"rsi_14":58.03,"sma_20":172.51,"sma_60":163.02,"sma_120":155.48},{"date":"2026-07-28","open":171.34,"high":172.37,"low":170.42,"close":171.42,"volume":946645,"rsi_14":60.54,"sma_20":172.98,"sma_60":163.41,"sma_120":155.57},{"date":"2026-07-29","open":171.46,"high":171.57,"low":169.22,"close":170.13,"volume":883567,"rsi_14":49.19,"sma_20":173.34,"sma_60":163.8,"sma_120":155.63},{"date":"2026-07-30","open":169.2,"high":170.56,"low":164.35,"close":167.01,"volume":1115866,"rsi_14":41.67,"sma_20":173.35,"sma_60":164.25,"sma_120":155.66},{"date":"2026-07-31","open":167.08,"high":169.41,"low":165.77,"close":167.89,"volume":1330552,"rsi_14":36.42,"sma_20":173.37,"sma_60":164.5,"sma_120":155.71},{"date":"2026-08-03","open":169.16,"high":171.07,"low":166.44,"close":170.59,"volume":2221476,"rsi_14":36.16,"sma_20":173.61,"sma_60":164.82,"sma_120":155.49},{"date":"2026-08-04","open":170.0,"high":182.74,"low":167.85,"close":181.48,"volume":2765324,"rsi_14":54.98,"sma_20":174.4,"sma_60":165.31,"sma_120":155.66},{"date":"2026-08-05","open":185.48,"high":187.74,"low":177.74,"close":181.41,"volume":1650408,"rsi_14":48.9,"sma_20":175.24,"sma_60":165.72,"sma_120":155.82},{"date":"2026-08-06","open":181.34,"high":181.71,"low":176.73,"close":178.56,"volume":1027525,"rsi_14":44.04,"sma_20":175.64,"sma_60":166.11,"sma_120":156.14},{"date":"2026-08-07","open":178.1,"high":181.0,"low":177.5,"close":178.71,"volume":816702,"rsi_14":51.98,"sma_20":175.97,"sma_60":166.51,"sma_120":156.4},{"date":"2026-08-10","open":178.22,"high":180.29,"low":178.22,"close":179.0,"volume":1033445,"rsi_14":50.66,"sma_20":176.15,"sma_60":166.9,"sma_120":156.67},{"date":"2026-08-11","open":178.7,"high":179.19,"low":176.78,"close":177.21,"volume":848361},{"date":"2026-08-12","open":177.69,"high":184.59,"low":177.61,"close":184.47,"volume":859643,"rsi_14":61.45,"sma_20":176.44,"sma_60":167.78,"sma_120":157.18},{"date":"2026-08-13","open":185.0,"high":187.67,"low":184.44,"close":187.05,"volume":861206},{"date":"2026-08-14","open":186.36,"high":189.87,"low":185.46,"close":186.12,"volume":733283,"rsi_14":71.19,"sma_20":176.86,"sma_60":168.76,"sma_120":157.74},{"date":"2026-08-17","open":187.05,"high":189.99,"low":185.9,"close":188.27,"volume":717056},{"date":"2026-08-18","open":189.37,"high":189.37,"low":185.9,"close":185.95,"volume":633504,"rsi_14":70.83,"sma_20":177.78,"sma_60":169.73,"sma_120":158.52},{"date":"2026-08-19","open":187.27,"high":189.18,"low":185.33,"close":186.44,"volume":625498,"rsi_14":77.48,"sma_20":178.23,"sma_60":170.2,"sma_120":158.87},{"date":"2026-08-20","open":185.29,"high":188.68,"low":185.02,"close":186.4,"volume":652835},{"date":"2026-08-21","open":188.09,"high":188.98,"low":186.85,"close":187.81,"volume":872341,"rsi_14":75.92,"sma_20":179.36,"sma_60":171.07,"sma_120":159.57},{"date":"2026-08-24","open":188.34,"high":189.31,"low":185.56,"close":187.83,"volume":692438,"rsi_14":64.15,"sma_20":180.19,"sma_60":171.55,"sma_120":159.9},{"date":"2026-08-25","open":187.63,"high":189.99,"low":186.75,"close":189.05,"volume":582307,"rsi_14":66.21,"sma_20":181.07,"sma_60":172.06,"sma_120":160.25},{"date":"2026-08-26","open":189.45,"high":191.79,"low":188.26,"close":190.18,"volume":667251,"rsi_14":76.7,"sma_20":182.07,"sma_60":172.57,"sma_120":160.62},{"date":"2026-08-27","open":189.1,"high":191.65,"low":187.59,"close":190.72,"volume":783134,"rsi_14":77.1,"sma_20":183.26,"sma_60":173.12,"sma_120":160.98},{"date":"2026-08-28","open":191.91,"high":192.28,"low":189.37,"close":190.97,"volume":567292,"rsi_14":77.04,"sma_20":184.41,"sma_60":173.65,"sma_120":161.36},{"date":"2026-08-31","open":190.81,"high":191.72,"low":189.47,"close":189.65,"volume":1289155,"rsi_14":79.16,"sma_20":185.37,"sma_60":174.15,"sma_120":161.76},{"date":"2026-09-01","open":189.43,"high":189.82,"low":186.91,"close":187.7,"volume":797376},{"date":"2026-09-02","open":187.39,"high":188.77,"low":185.88,"close":186.16,"volume":719303,"rsi_14":47.09,"sma_20":185.91,"sma_60":174.98,"sma_120":162.52},{"date":"2026-09-03","open":187.16,"high":188.57,"low":184.29,"close":187.13,"volume":789911,"rsi_14":53.01,"sma_20":186.34,"sma_60":175.32,"sma_120":162.89},{"date":"2026-09-04","open":186.38,"high":189.65,"low":186.38,"close":188.8,"volume":505167,"rsi_14":51.78,"sma_20":186.85,"sma_60":175.73,"sma_120":163.28},{"date":"2026-09-08","open":188.28,"high":188.32,"low":185.14,"close":185.96,"volume":880982},{"date":"2026-09-09","open":186.0,"high":188.37,"low":185.0,"close":188.31,"volume":709292,"rsi_14":55.32,"sma_20":187.75,"sma_60":176.41,"sma_120":164.0},{"date":"2026-09-10","open":188.86,"high":190.83,"low":187.88,"close":189.32,"volume":925797,"rsi_14":57.73,"sma_20":187.99,"sma_60":176.85,"sma_120":164.35},{"date":"2026-09-11","open":189.78,"high":193.15,"low":189.03,"close":192.6,"volume":865985,"rsi_14":61.92,"sma_20":188.27,"sma_60":177.32,"sma_120":164.73},{"date":"2026-09-14","open":191.68,"high":193.82,"low":190.84,"close":193.61,"volume":976076,"rsi_14":63.71,"sma_20":188.64,"sma_60":177.87,"sma_120":165.17},{"date":"2026-09-15","open":193.04,"high":194.59,"low":192.4,"close":193.9,"volume":938560},{"date":"2026-09-16","open":193.6,"high":193.6,"low":188.36,"close":189.04,"volume":970695,"rsi_14":47.73,"sma_20":189.08,"sma_60":178.85,"sma_120":165.99},{"date":"2026-09-17","open":190.92,"high":190.92,"low":187.9,"close":189.08,"volume":943892,"rsi_14":46.49,"sma_20":189.21,"sma_60":179.31,"sma_120":166.38},{"date":"2026-09-18","open":189.19,"high":191.02,"low":186.72,"close":190.94,"volume":2515015,"rsi_14":49.94,"sma_20":189.44,"sma_60":179.82,"sma_120":166.79},{"date":"2026-09-21","open":191.42,"high":193.55,"low":189.46,"close":192.15,"volume":1284747,"rsi_14":55.02,"sma_20":189.66,"sma_60":180.33,"sma_120":167.21},{"date":"2026-09-22","open":192.33,"high":192.71,"low":185.52,"close":187.51,"volume":1290341,"rsi_14":49.66,"sma_20":189.64,"sma_60":180.78,"sma_120":167.58},{"date":"2026-09-23","open":187.93,"high":189.2,"low":186.36,"close":188.03,"volume":946014},{"date":"2026-09-24","open":188.0,"high":188.96,"low":183.36,"close":183.66,"volume":1234936,"rsi_14":44.0,"sma_20":189.26,"sma_60":181.56,"sma_120":168.26},{"date":"2026-09-25","open":183.81,"high":188.4,"low":183.71,"close":187.46,"volume":823481,"rsi_14":47.91,"sma_20":189.1,"sma_60":181.9,"sma_120":168.61},{"date":"2026-09-28","open":186.65,"high":188.96,"low":186.45,"close":188.58,"volume":750984,"rsi_14":54.34,"sma_20":188.98,"sma_60":182.25,"sma_120":168.98},{"date":"2026-09-29","open":186.87,"high":189.03,"low":186.47,"close":188.16,"volume":764504,"rsi_14":49.74,"sma_20":188.91,"sma_60":182.63,"sma_120":169.33},{"date":"2026-09-30","open":188.29,"high":188.31,"low":184.32,"close":184.64,"volume":1159583,"rsi_14":42.44,"sma_20":188.75,"sma_60":182.94,"sma_120":169.66},{"date":"2026-10-01","open":187.41,"high":188.66,"low":185.02,"close":187.74,"volume":1450882},{"date":"2026-10-02","open":190.47,"high":193.32,"low":190.0,"close":192.47,"volume":1552387,"rsi_14":48.35,"sma_20":189.1,"sma_60":183.69,"sma_120":170.43},{"date":"2026-10-05","open":192.36,"high":195.32,"low":190.22,"close":194.12,"volume":1633318,"rsi_14":50.21,"sma_20":189.36,"sma_60":184.06,"sma_120":170.84},{"date":"2026-10-06","open":193.54,"high":194.41,"low":191.21,"close":191.8,"volume":781569,"rsi_14":54.14,"sma_20":189.66,"sma_60":184.33,"sma_120":171.24},{"date":"2026-10-07","open":191.41,"high":192.65,"low":190.39,"close":190.85,"volume":832822},{"date":"2026-10-08","open":191.01,"high":195.05,"low":190.43,"close":193.71,"volume":1003671,"rsi_14":53.96,"sma_20":190.0,"sma_60":184.81,"sma_120":171.99},{"date":"2026-10-09","open":194.13,"high":195.72,"low":190.44,"close":193.24,"volume":1284726,"rsi_14":51.58,"sma_20":190.03,"sma_60":185.0,"sma_120":172.36},{"date":"2026-10-12","open":193.76,"high":194.59,"low":193.03,"close":193.41,"volume":724888,"rsi_14":59.91,"sma_20":190.03,"sma_60":185.18,"sma_120":172.71},{"date":"2026-10-13","open":193.87,"high":195.9,"low":192.54,"close":195.13,"volume":1237139,"rsi_14":61.32,"sma_20":190.08,"sma_60":185.47,"sma_120":173.1},{"date":"2026-10-14","open":195.58,"high":197.4,"low":193.69,"close":196.38,"volume":1068387,"rsi_14":72.63,"sma_20":190.45,"sma_60":185.77,"sma_120":173.49},{"date":"2026-10-15","open":196.42,"high":199.11,"low":194.56,"close":198.64,"volume":1547935,"rsi_14":70.96,"sma_20":190.93,"sma_60":186.12,"sma_120":173.92},{"date":"2026-10-16","open":199.77,"high":200.66,"low":194.05,"close":195.91,"volume":1278829,"rsi_14":63.04,"sma_20":191.18,"sma_60":186.45,"sma_120":174.32},{"date":"2026-10-19","open":196.69,"high":198.61,"low":195.99,"close":196.81,"volume":1116885},{"date":"2026-10-20","open":196.7,"high":199.3,"low":196.7,"close":198.41,"volume":755960,"rsi_14":75.79,"sma_20":191.96,"sma_60":187.26,"sma_120":175.14},{"date":"2026-10-21","open":198.41,"high":198.92,"low":196.76,"close":197.01,"volume":1113475,"rsi_14":68.53,"sma_20":192.41,"sma_60":187.69,"sma_120":175.55},{"date":"2026-10-22","open":196.96,"high":199.61,"low":194.22,"close":196.19,"volume":1345684,"rsi_14":58.76,"sma_20":193.03,"sma_60":188.12,"sma_120":175.96},{"date":"2026-10-23","open":197.4,"high":198.15,"low":193.72,"close":196.21,"volume":989993,"rsi_14":55.45,"sma_20":193.47,"sma_60":188.61,"sma_120":176.43}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":24.59,"pbr":4.92,"ttm_eps":null,"close":121.9198},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":24.09,"pbr":4.78,"ttm_eps":null,"close":128.3778},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":18.64,"pbr":4.3,"ttm_eps":null,"close":108.8757},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":19.48,"pbr":4.54,"ttm_eps":null,"close":118.1936},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":18.48,"pbr":4.52,"ttm_eps":null,"close":113.0685},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":19.79,"pbr":4.67,"ttm_eps":null,"close":121.3347},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":24.96,"pbr":5.52,"ttm_eps":null,"close":148.2596},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":23.06,"pbr":5.48,"ttm_eps":null,"close":142.5087},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":23.72,"pbr":6.75,"ttm_eps":null,"close":162.98}],"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":"Expeditors International of Washington, Inc.","phase":"above-fold","symbol_resolved":true}