{"status":"ok","report":{"price_analysis":{"current":229.05,"change_1d":1.0,"change_7d":-2.0,"change_30d":3.1,"high_30d":241.3,"low_30d":219.435,"position_in_range":44.0,"support":221.62,"resistance":239.11},"summary":"IDEX Corporation(IEX)은 Industrials 섹터 US 시장 종목입니다, 시가총액 168.87억. 현재가 $229.07, 전일 대비 +1.0%, 30일 +3.1%. PER 27.1배 / ROE 3.6%. 기술적 시그널: MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 27.1배입니다. ROE 3.6%입니다. 시가총액 168.87억. 매출 35.85억, 영업이익 7.44억.","grade":"C","comment":"PER 27.11배, ROE 3.58%","per":27.11,"pbr":4.19,"roe":3.58,"eps":8.45,"revenue":3585300000.0,"operating_income":744100000.0,"net_income":519500000.0,"market_cap":16885566000,"profit_margin":14.49,"roa":2.07,"operating_margin":20.75,"gross_margin":46.36,"debt_ratio":0.46379740518962076,"total_assets":6930000000.0,"total_equity":4008000000.0,"total_debt":1858900000.0,"dividend_yield":0.95,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 39.9로 약세 구간입니다. MACD(0.72)가 시그널선(1.56)을 하회합니다(데드크로스). SMA20 233, SMA60 231 — 혼조세입니다. 볼린저밴드 227~240 (현재 위치 17%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 40","rsi_14":39.93196176899401,"macd":0.7192036085838822,"macd_signal":1.56314668075435,"sma_20":233.24375,"sma_60":231.14041666666668,"bb_upper":239.5324977887096,"bb_lower":226.9550022112904,"atr_14":5.11714285714286},"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 27.11x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":65,"summary":"매출 +3.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":3.8,"unit":"%","percentile":58,"direction":"higher_better"},{"name":"영업이익 성장률","value":16.0,"unit":"%","percentile":72,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.6%","metrics":[{"name":"ROE","value":3.58,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":20.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":14.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":43,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":39.9,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":3.1,"unit":"%","percentile":59,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":70,"summary":"유동비율 3.0x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":3.05,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.31,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":49.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.1,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 27.11x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +3.8%"},"profitability":{"grade":"C","reason":"ROE 3.6%"},"momentum":{"grade":"D","reason":"RSI 40"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.07,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.58,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":12.68,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.46,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.46,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":46.36,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":20.75,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":14.49,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":27.11,"current_pbr":4.19,"per_5y_high":28.22,"per_5y_low":20.33,"per_5y_avg":23.8,"per_percentile":88.9,"pbr_5y_high":3.75,"pbr_5y_low":2.66,"pbr_5y_avg":3.23,"pbr_percentile":100.0,"per_5y_median":22.76,"pbr_5y_median":3.09,"history":[{"quarter":"2024-Q2","per":22.73,"pbr":3.55},{"quarter":"2024-Q3","per":28.22,"pbr":3.63},{"quarter":"2024-Q4","per":26.09,"pbr":3.58},{"quarter":"2025-Q1","per":22.76,"pbr":3.01},{"quarter":"2025-Q2","per":22.21,"pbr":2.86},{"quarter":"2025-Q3","per":20.33,"pbr":2.66},{"quarter":"2025-Q4","per":22.15,"pbr":2.91},{"quarter":"2026-Q1","per":22.96,"pbr":3.09},{"quarter":"2026-Q2","per":26.77,"pbr":3.75},{"quarter":"현재","per":27.11,"pbr":4.19}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":194.8221,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":208.4072,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":204.0205,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":176.9756,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":172.3359,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":160.3798,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":176.1102,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":188.2772,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":226.2143,"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":"SPECIALTY INDUSTRIAL MACHINERY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":22.73,"eps":8.5723,"close":194.82,"source":"reported"},{"date":"2024-07","per":23.63,"eps":8.5723,"close":202.56,"source":"reported"},{"date":"2024-08","per":23.4,"eps":8.5723,"close":200.62,"source":"reported"},{"date":"2024-09","per":28.22,"eps":7.384,"close":208.41,"source":"reported"},{"date":"2024-10","per":28.34,"eps":7.384,"close":209.24,"source":"reported"},{"date":"2024-11","per":30.45,"eps":7.384,"close":224.82,"source":"reported"},{"date":"2024-12","per":26.09,"eps":7.82,"close":204.02,"source":"reported"},{"date":"2025-01","per":28.05,"eps":7.82,"close":219.36,"source":"reported"},{"date":"2025-02","per":24.3,"eps":7.82,"close":190.04,"source":"reported"},{"date":"2025-03","per":22.76,"eps":7.777,"close":176.98,"source":"reported"},{"date":"2025-04","per":21.88,"eps":7.777,"close":170.13,"source":"reported"},{"date":"2025-05","per":22.83,"eps":7.777,"close":177.58,"source":"reported"},{"date":"2025-06","per":22.21,"eps":7.76,"close":172.34,"source":"reported"},{"date":"2025-07","per":20.76,"eps":7.76,"close":161.12,"source":"reported"},{"date":"2025-08","per":20.89,"eps":7.76,"close":162.09,"source":"reported"},{"date":"2025-09","per":20.33,"eps":7.89,"close":160.38,"source":"reported"},{"date":"2025-10","per":21.51,"eps":7.89,"close":169.7,"source":"reported"},{"date":"2025-11","per":21.82,"eps":7.89,"close":172.14,"source":"reported"},{"date":"2025-12","per":22.15,"eps":7.95,"close":176.11,"source":"reported"},{"date":"2026-01","per":24.81,"eps":7.95,"close":197.22,"source":"reported"},{"date":"2026-02","per":26.17,"eps":7.95,"close":208.06,"source":"reported"},{"date":"2026-03","per":22.96,"eps":8.2,"close":188.28,"source":"reported"},{"date":"2026-04","per":26.39,"eps":8.2,"close":216.39,"source":"reported"},{"date":"2026-05","per":25.63,"eps":8.2,"close":210.15,"source":"reported"},{"date":"2026-06","per":26.77,"eps":8.45,"close":226.21,"source":"reported"},{"date":"2026-07","per":27.27,"eps":8.45,"close":230.45,"source":"reported"},{"date":"2026-08","per":27.06,"eps":8.45,"close":228.64,"source":"reported"},{"date":"2026-09","per":26.9,"eps":8.45,"close":227.27,"source":"reported"},{"date":"2026-10","per":27.11,"eps":8.45,"close":229.07,"source":"reported"}],"trailing_per_history_meta":{"avg":24.6,"std":2.69,"upper_1sd":27.29,"lower_1sd":21.91,"current":27.11,"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":0.95,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":83,"summary":"배당성향 26%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":25.8,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.9,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.31,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.95,"summary":"배당수익률 0.95%","metrics":[{"name":"배당수익률","value":0.95,"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":"27.1배"},{"label":"PBR","value":"4.2배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"3.6%"}],"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":"2026-10-23T23:41:44.772071+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":30.14,"pbr":3.779,"roe":0.03577844311377246,"dividend_yield":0.95,"eps":2.32,"revenue":920600000.0,"operating_income":199900000.0,"net_income":143400000.0,"market_cap":15233869000.0,"profit_margin":0.15576797740603954,"operating_margin":0.21714099500325876,"roa":0.020692640692640693,"gross_margin":0.4636106886812948,"total_equity":4008000000.0,"total_assets":6930000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":31.97,"pbr":3.779,"roe":0.02963109289347622,"dividend_yield":1.38,"eps":2.0,"revenue":886900000.0,"operating_income":172400000.0,"net_income":120000000.0,"market_cap":15233869000.0,"profit_margin":0.13530273988048258,"operating_margin":0.19438493629495998,"roa":0.01734454947532738,"gross_margin":0.448866839553501,"total_equity":4049800000.0,"total_assets":6918600000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.03185599006828057,"dividend_yield":null,"eps":2.1,"revenue":899100000.0,"operating_income":186000000.0,"net_income":128300000.0,"market_cap":null,"profit_margin":0.14269825380936493,"operating_margin":0.20687354020687354,"roa":0.01852172657716183,"gross_margin":0.43054165276387496,"total_equity":4027500000.0,"total_assets":6927000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03185920127636237,"dividend_yield":null,"eps":2.03,"revenue":878700000.0,"operating_income":185800000.0,"net_income":127800000.0,"market_cap":null,"profit_margin":0.14544213041993856,"operating_margin":0.21144873108000456,"roa":0.018336513766733144,"gross_margin":0.44452031410037557,"total_equity":4011400000.0,"total_assets":6969700000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.032804865888922126,"dividend_yield":null,"eps":2.07,"revenue":865400000.0,"operating_income":190200000.0,"net_income":131600000.0,"market_cap":null,"profit_margin":0.15206840767275248,"operating_margin":0.21978275941761036,"roa":0.019138755980861243,"gross_margin":0.45320083198520916,"total_equity":4011600000.0,"total_assets":6876100000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.02444580965545487,"dividend_yield":null,"eps":1.75,"revenue":814300000.0,"operating_income":160200000.0,"net_income":95500000.0,"market_cap":null,"profit_margin":0.11727864423431168,"operating_margin":0.19673339064226944,"roa":0.014054244970640608,"gross_margin":0.453027139874739,"total_equity":3906600000.0,"total_assets":6795100000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.032466334624608004,"dividend_yield":null,"eps":2.04,"revenue":862900000.0,"operating_income":170300000.0,"net_income":123200000.0,"market_cap":null,"profit_margin":0.14277436551164677,"operating_margin":0.197357747131765,"roa":0.01826456940388122,"gross_margin":0.3882257503766369,"total_equity":3794700000.0,"total_assets":6745300000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.03118699101835607,"dividend_yield":null,"eps":1.9,"revenue":798200000.0,"operating_income":176500000.0,"net_income":119100000.0,"market_cap":null,"profit_margin":0.1492107241292909,"operating_margin":0.22112252568278626,"roa":0.017093649085037674,"gross_margin":0.4433725883237284,"total_equity":3818900000.0,"total_assets":6967500000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.038672067436641304,"dividend_yield":null,"eps":2.086961624784879,"revenue":807200000.0,"operating_income":186500000.0,"net_income":141300000.0,"market_cap":null,"profit_margin":0.17504955401387512,"operating_margin":0.23104558969276512,"roa":0.02393576474175461,"gross_margin":0.454410307234886,"total_equity":3653800000.0,"total_assets":5903300000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.03354888630962251,"dividend_yield":null,"eps":1.7930441701973412,"revenue":800500000.0,"operating_income":163600000.0,"net_income":121400000.0,"market_cap":null,"profit_margin":0.15165521549031855,"operating_margin":0.20437226733291694,"roa":0.020613305260298163,"gross_margin":0.44647095565271705,"total_equity":3618600000.0,"total_assets":5889400000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.030665838369006607,"dividend_yield":null,"eps":1.6039917370958092,"revenue":788900000.0,"operating_income":165100000.0,"net_income":108600000.0,"market_cap":null,"profit_margin":0.1376600329572823,"operating_margin":0.20927874255292178,"roa":0.018515992634522267,"gross_margin":0.42692356445683866,"total_equity":3541400000.0,"total_assets":5865200000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.061734226919783884,"dividend_yield":null,"eps":3.0883487313695555,"revenue":793400000.0,"operating_income":185500000.0,"net_income":209100000.0,"market_cap":null,"profit_margin":0.2635492815729771,"operating_margin":0.23380388202672045,"roa":0.03688090870608156,"gross_margin":0.4406352407360726,"total_equity":3387100000.0,"total_assets":5669600000.0}],"current_price":229.05,"change_pct":0.96,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":86.88},{"date":"2016-10-25","close":86.05},{"date":"2016-10-26","close":86.2},{"date":"2016-10-27","close":86.01},{"date":"2016-10-28","close":86.21},{"date":"2016-10-31","close":86.44},{"date":"2016-11-01","close":85.3},{"date":"2016-11-02","close":84.97},{"date":"2016-11-03","close":85.19},{"date":"2016-11-04","close":85.1},{"date":"2016-11-07","close":87.55},{"date":"2016-11-08","close":87.92},{"date":"2016-11-09","close":90.58},{"date":"2016-11-10","close":92.59},{"date":"2016-11-11","close":92.5},{"date":"2016-11-14","close":92.81},{"date":"2016-11-15","close":92.64},{"date":"2016-11-16","close":92.33},{"date":"2016-11-17","close":92.03},{"date":"2016-11-18","close":91.97},{"date":"2016-11-21","close":92.52},{"date":"2016-11-22","close":93.5},{"date":"2016-11-23","close":93.52},{"date":"2016-11-25","close":93.72},{"date":"2016-11-28","close":93.54},{"date":"2016-11-29","close":93.47},{"date":"2016-11-30","close":93.61},{"date":"2016-12-01","close":95.64},{"date":"2016-12-02","close":94.96},{"date":"2016-12-05","close":95.24},{"date":"2016-12-06","close":95.27},{"date":"2016-12-07","close":94.8},{"date":"2016-12-08","close":94.28},{"date":"2016-12-09","close":93.73},{"date":"2016-12-12","close":93.51},{"date":"2016-12-13","close":93.51},{"date":"2016-12-14","close":92.08},{"date":"2016-12-15","close":91.82},{"date":"2016-12-16","close":91.15},{"date":"2016-12-19","close":91.82},{"date":"2016-12-20","close":91.56},{"date":"2016-12-21","close":90.9},{"date":"2016-12-22","close":90.86},{"date":"2016-12-23","close":90.79},{"date":"2016-12-27","close":91.1},{"date":"2016-12-28","close":89.64},{"date":"2016-12-29","close":89.92},{"date":"2016-12-30","close":90.06},{"date":"2017-01-03","close":91.22},{"date":"2017-01-04","close":91.64},{"date":"2017-01-05","close":90.82},{"date":"2017-01-06","close":90.6},{"date":"2017-01-09","close":89.53},{"date":"2017-01-10","close":90.81},{"date":"2017-01-11","close":91.39},{"date":"2017-01-12","close":90.57},{"date":"2017-01-13","close":91.72},{"date":"2017-01-17","close":90.47},{"date":"2017-01-18","close":90.62},{"date":"2017-01-19","close":90.75},{"date":"2017-01-20","close":91.14},{"date":"2017-01-23","close":90.35},{"date":"2017-01-24","close":92.14},{"date":"2017-01-25","close":92.97},{"date":"2017-01-26","close":92.65},{"date":"2017-01-27","close":92.5},{"date":"2017-01-30","close":92.02},{"date":"2017-01-31","close":90.16},{"date":"2017-02-01","close":89.47},{"date":"2017-02-02","close":89.34},{"date":"2017-02-03","close":91.03},{"date":"2017-02-06","close":90.12},{"date":"2017-02-07","close":90.13},{"date":"2017-02-08","close":90.03},{"date":"2017-02-09","close":90.14},{"date":"2017-02-10","close":90.93},{"date":"2017-02-13","close":91.96},{"date":"2017-02-14","close":91.44},{"date":"2017-02-15","close":92.4},{"date":"2017-02-16","close":92.22},{"date":"2017-02-17","close":92.38},{"date":"2017-02-21","close":93.62},{"date":"2017-02-22","close":93.27},{"date":"2017-02-23","close":92.49},{"date":"2017-02-24","close":92.43},{"date":"2017-02-27","close":93.65},{"date":"2017-02-28","close":92.19},{"date":"2017-03-01","close":96.14},{"date":"2017-03-02","close":94.69},{"date":"2017-03-03","close":94.19},{"date":"2017-03-06","close":94.0},{"date":"2017-03-07","close":93.53},{"date":"2017-03-08","close":92.42},{"date":"2017-03-09","close":91.87},{"date":"2017-03-10","close":92.24},{"date":"2017-03-13","close":92.77},{"date":"2017-03-14","close":91.78},{"date":"2017-03-15","close":93.41},{"date":"2017-03-16","close":92.72},{"date":"2017-03-17","close":92.63},{"date":"2017-03-20","close":92.07},{"date":"2017-03-21","close":90.85},{"date":"2017-03-22","close":91.13},{"date":"2017-03-23","close":91.62},{"date":"2017-03-24","close":91.47},{"date":"2017-03-27","close":91.34},{"date":"2017-03-28","close":92.24},{"date":"2017-03-29","close":92.09},{"date":"2017-03-30","close":92.91},{"date":"2017-03-31","close":93.51},{"date":"2017-04-03","close":92.87},{"date":"2017-04-04","close":93.09},{"date":"2017-04-05","close":92.22},{"date":"2017-04-06","close":93.44},{"date":"2017-04-07","close":93.33},{"date":"2017-04-10","close":93.58},{"date":"2017-04-11","close":94.31},{"date":"2017-04-12","close":92.33},{"date":"2017-04-13","close":91.72},{"date":"2017-04-17","close":93.26},{"date":"2017-04-18","close":93.53},{"date":"2017-04-19","close":94.0},{"date":"2017-04-20","close":100.16},{"date":"2017-04-21","close":101.59},{"date":"2017-04-24","close":102.09},{"date":"2017-04-25","close":103.47},{"date":"2017-04-26","close":104.21},{"date":"2017-04-27","close":105.39},{"date":"2017-04-28","close":104.76},{"date":"2017-05-01","close":104.47},{"date":"2017-05-02","close":104.65},{"date":"2017-05-03","close":104.36},{"date":"2017-05-04","close":103.97},{"date":"2017-05-05","close":105.38},{"date":"2017-05-08","close":104.98},{"date":"2017-05-09","close":104.21},{"date":"2017-05-10","close":104.56},{"date":"2017-05-11","close":104.26},{"date":"2017-05-12","close":103.51},{"date":"2017-05-15","close":104.19},{"date":"2017-05-16","close":105.98},{"date":"2017-05-17","close":105.09},{"date":"2017-05-18","close":105.57},{"date":"2017-05-19","close":106.7},{"date":"2017-05-22","close":106.85},{"date":"2017-05-23","close":108.65},{"date":"2017-05-24","close":108.39},{"date":"2017-05-25","close":107.86},{"date":"2017-05-26","close":107.72},{"date":"2017-05-30","close":107.91},{"date":"2017-05-31","close":108.47},{"date":"2017-06-01","close":108.89},{"date":"2017-06-02","close":110.1},{"date":"2017-06-05","close":109.82},{"date":"2017-06-06","close":109.56},{"date":"2017-06-07","close":109.6},{"date":"2017-06-08","close":110.3},{"date":"2017-06-09","close":110.99},{"date":"2017-06-12","close":111.03},{"date":"2017-06-13","close":111.81},{"date":"2017-06-14","close":111.98},{"date":"2017-06-15","close":113.02},{"date":"2017-06-16","close":113.2},{"date":"2017-06-19","close":114.82},{"date":"2017-06-20","close":112.64},{"date":"2017-06-21","close":111.1},{"date":"2017-06-22","close":111.54},{"date":"2017-06-23","close":112.7},{"date":"2017-06-26","close":112.59},{"date":"2017-06-27","close":111.48},{"date":"2017-06-28","close":112.57},{"date":"2017-06-29","close":111.57},{"date":"2017-06-30","close":113.01},{"date":"2017-07-03","close":113.51},{"date":"2017-07-05","close":113.48},{"date":"2017-07-06","close":112.67},{"date":"2017-07-07","close":114.13},{"date":"2017-07-10","close":113.94},{"date":"2017-07-11","close":113.74},{"date":"2017-07-12","close":114.26},{"date":"2017-07-13","close":113.19},{"date":"2017-07-14","close":113.94},{"date":"2017-07-17","close":114.19},{"date":"2017-07-18","close":113.37},{"date":"2017-07-19","close":114.42},{"date":"2017-07-20","close":114.29},{"date":"2017-07-21","close":113.97},{"date":"2017-07-24","close":113.88},{"date":"2017-07-25","close":113.14},{"date":"2017-07-26","close":117.04},{"date":"2017-07-27","close":115.54},{"date":"2017-07-28","close":116.61},{"date":"2017-07-31","close":116.54},{"date":"2017-08-01","close":115.59},{"date":"2017-08-02","close":115.46},{"date":"2017-08-03","close":115.71},{"date":"2017-08-04","close":116.22},{"date":"2017-08-07","close":117.08},{"date":"2017-08-08","close":116.94},{"date":"2017-08-09","close":115.76},{"date":"2017-08-10","close":113.04},{"date":"2017-08-11","close":113.12},{"date":"2017-08-14","close":114.75},{"date":"2017-08-15","close":115.18},{"date":"2017-08-16","close":116.29},{"date":"2017-08-17","close":113.59},{"date":"2017-08-18","close":112.96},{"date":"2017-08-21","close":113.41},{"date":"2017-08-22","close":114.63},{"date":"2017-08-23","close":113.87},{"date":"2017-08-24","close":113.68},{"date":"2017-08-25","close":114.5},{"date":"2017-08-28","close":115.02},{"date":"2017-08-29","close":115.2},{"date":"2017-08-30","close":115.92},{"date":"2017-08-31","close":117.58},{"date":"2017-09-01","close":117.78},{"date":"2017-09-05","close":117.24},{"date":"2017-09-06","close":117.24},{"date":"2017-09-07","close":118.1},{"date":"2017-09-08","close":120.55},{"date":"2017-09-11","close":120.7},{"date":"2017-09-12","close":121.69},{"date":"2017-09-13","close":120.21},{"date":"2017-09-14","close":120.82},{"date":"2017-09-15","close":121.59},{"date":"2017-09-18","close":123.5},{"date":"2017-09-19","close":123.35},{"date":"2017-09-20","close":123.09},{"date":"2017-09-21","close":123.15},{"date":"2017-09-22","close":123.12},{"date":"2017-09-25","close":123.58},{"date":"2017-09-26","close":123.11},{"date":"2017-09-27","close":122.99},{"date":"2017-09-28","close":122.31},{"date":"2017-09-29","close":121.47},{"date":"2017-10-02","close":122.81},{"date":"2017-10-03","close":123.19},{"date":"2017-10-04","close":124.33},{"date":"2017-10-05","close":123.75},{"date":"2017-10-06","close":123.88},{"date":"2017-10-09","close":123.13},{"date":"2017-10-10","close":123.06},{"date":"2017-10-11","close":123.23},{"date":"2017-10-12","close":124.53},{"date":"2017-10-13","close":124.52},{"date":"2017-10-16","close":125.06},{"date":"2017-10-17","close":124.2},{"date":"2017-10-18","close":124.53},{"date":"2017-10-19","close":124.64},{"date":"2017-10-20","close":125.77},{"date":"2017-10-23","close":124.74},{"date":"2017-10-24","close":126.88},{"date":"2017-10-25","close":127.02},{"date":"2017-10-26","close":129.21},{"date":"2017-10-27","close":128.41},{"date":"2017-10-30","close":127.96},{"date":"2017-10-31","close":128.21},{"date":"2017-11-01","close":128.03},{"date":"2017-11-02","close":128.48},{"date":"2017-11-03","close":127.81},{"date":"2017-11-06","close":127.87},{"date":"2017-11-07","close":127.48},{"date":"2017-11-08","close":128.03},{"date":"2017-11-09","close":127.29},{"date":"2017-11-10","close":128.02},{"date":"2017-11-13","close":127.96},{"date":"2017-11-14","close":127.64},{"date":"2017-11-15","close":126.45},{"date":"2017-11-16","close":128.11},{"date":"2017-11-17","close":128.11},{"date":"2017-11-20","close":129.05},{"date":"2017-11-21","close":130.12},{"date":"2017-11-22","close":130.31},{"date":"2017-11-24","close":130.69},{"date":"2017-11-27","close":130.83},{"date":"2017-11-28","close":132.6},{"date":"2017-11-29","close":132.5},{"date":"2017-11-30","close":135.57},{"date":"2017-12-01","close":133.99},{"date":"2017-12-04","close":133.59},{"date":"2017-12-05","close":132.85},{"date":"2017-12-06","close":131.99},{"date":"2017-12-07","close":132.3},{"date":"2017-12-08","close":132.64},{"date":"2017-12-11","close":132.31},{"date":"2017-12-12","close":131.33},{"date":"2017-12-13","close":130.42},{"date":"2017-12-14","close":129.24},{"date":"2017-12-15","close":131.2},{"date":"2017-12-18","close":131.94},{"date":"2017-12-19","close":132.13},{"date":"2017-12-20","close":132.5},{"date":"2017-12-21","close":132.97},{"date":"2017-12-22","close":132.07},{"date":"2017-12-26","close":132.02},{"date":"2017-12-27","close":132.22},{"date":"2017-12-28","close":132.5},{"date":"2017-12-29","close":131.97},{"date":"2018-01-02","close":118.1326},{"date":"2018-01-03","close":119.2001},{"date":"2018-01-04","close":121.111},{"date":"2018-01-05","close":120.8778},{"date":"2018-01-08","close":121.0841},{"date":"2018-01-09","close":121.7928},{"date":"2018-01-10","close":121.0572},{"date":"2018-01-11","close":123.0093},{"date":"2018-01-12","close":123.0723},{"date":"2018-01-16","close":123.0903},{"date":"2018-01-17","close":122.8114},{"date":"2018-01-18","close":122.9733},{"date":"2018-01-19","close":124.4576},{"date":"2018-01-22","close":123.8819},{"date":"2018-01-23","close":123.8639},{"date":"2018-01-24","close":124.3227},{"date":"2018-01-25","close":126.6796},{"date":"2018-01-26","close":128.1279},{"date":"2018-01-29","close":126.5357},{"date":"2018-01-30","close":129.9451},{"date":"2018-01-31","close":129.0725},{"date":"2018-02-01","close":130.0351},{"date":"2018-02-02","close":127.8581},{"date":"2018-02-05","close":121.7768},{"date":"2018-02-06","close":121.9118},{"date":"2018-02-07","close":122.9463},{"date":"2018-02-08","close":119.393},{"date":"2018-02-09","close":117.7557},{"date":"2018-02-12","close":119.312},{"date":"2018-02-13","close":119.6449},{"date":"2018-02-14","close":121.48},{"date":"2018-02-15","close":123.2072},{"date":"2018-02-16","close":123.558},{"date":"2018-02-20","close":123.0903},{"date":"2018-02-21","close":123.3421},{"date":"2018-02-22","close":124.2507},{"date":"2018-02-23","close":126.1578},{"date":"2018-02-26","close":127.5612},{"date":"2018-02-27","close":125.5281},{"date":"2018-02-28","close":123.0633},{"date":"2018-03-01","close":122.2896},{"date":"2018-03-02","close":123.648},{"date":"2018-03-05","close":124.9524},{"date":"2018-03-06","close":126.8685},{"date":"2018-03-07","close":127.7861},{"date":"2018-03-08","close":128.4878},{"date":"2018-03-09","close":132.6438},{"date":"2018-03-12","close":131.9692},{"date":"2018-03-13","close":131.6093},{"date":"2018-03-14","close":132.1401},{"date":"2018-03-15","close":132.149},{"date":"2018-03-16","close":132.8867},{"date":"2018-03-19","close":132.473},{"date":"2018-03-20","close":135.2707},{"date":"2018-03-21","close":134.6229},{"date":"2018-03-22","close":130.179},{"date":"2018-03-23","close":128.4427},{"date":"2018-03-26","close":130.7098},{"date":"2018-03-27","close":127.3003},{"date":"2018-03-28","close":126.4098},{"date":"2018-03-29","close":128.2},{"date":"2018-04-02","close":125.4022},{"date":"2018-04-03","close":127.0214},{"date":"2018-04-04","close":128.3348},{"date":"2018-04-05","close":128.3079},{"date":"2018-04-06","close":124.8354},{"date":"2018-04-09","close":125.2583},{"date":"2018-04-10","close":127.1924},{"date":"2018-04-11","close":126.8955},{"date":"2018-04-12","close":127.9211},{"date":"2018-04-13","close":127.6871},{"date":"2018-04-16","close":128.1819},{"date":"2018-04-17","close":130.0081},{"date":"2018-04-18","close":131.0066},{"date":"2018-04-19","close":130.6018},{"date":"2018-04-20","close":130.116},{"date":"2018-04-23","close":128.3708},{"date":"2018-04-24","close":124.4757},{"date":"2018-04-25","close":123.9988},{"date":"2018-04-26","close":123.3871},{"date":"2018-04-27","close":122.7844},{"date":"2018-04-30","close":120.2386},{"date":"2018-05-01","close":119.9507},{"date":"2018-05-02","close":119.5279},{"date":"2018-05-03","close":119.267},{"date":"2018-05-04","close":122.7934},{"date":"2018-05-07","close":122.5865},{"date":"2018-05-08","close":122.6765},{"date":"2018-05-09","close":122.8833},{"date":"2018-05-10","close":124.0078},{"date":"2018-05-11","close":124.8534},{"date":"2018-05-14","close":124.276},{"date":"2018-05-15","close":123.7345},{"date":"2018-05-16","close":123.9962},{"date":"2018-05-17","close":124.5467},{"date":"2018-05-18","close":125.9182},{"date":"2018-05-21","close":128.1561},{"date":"2018-05-22","close":126.6311},{"date":"2018-05-23","close":126.1078},{"date":"2018-05-24","close":127.1726},{"date":"2018-05-25","close":125.6746},{"date":"2018-05-29","close":124.4384},{"date":"2018-05-30","close":126.8658},{"date":"2018-05-31","close":125.1422},{"date":"2018-06-01","close":125.8551},{"date":"2018-06-04","close":125.6475},{"date":"2018-06-05","close":127.4703},{"date":"2018-06-06","close":128.5803},{"date":"2018-06-07","close":129.3202},{"date":"2018-06-08","close":130.0602},{"date":"2018-06-11","close":129.3924},{"date":"2018-06-12","close":129.248},{"date":"2018-06-13","close":128.3006},{"date":"2018-06-14","close":129.6451},{"date":"2018-06-15","close":129.2661},{"date":"2018-06-18","close":129.9338},{"date":"2018-06-19","close":127.7772},{"date":"2018-06-20","close":127.4252},{"date":"2018-06-21","close":125.2053},{"date":"2018-06-22","close":125.1242},{"date":"2018-06-25","close":123.7345},{"date":"2018-06-26","close":122.787},{"date":"2018-06-27","close":122.3539},{"date":"2018-06-28","close":122.2907},{"date":"2018-06-29","close":123.157},{"date":"2018-07-02","close":122.5343},{"date":"2018-07-03","close":122.2185},{"date":"2018-07-05","close":124.1496},{"date":"2018-07-06","close":123.9781},{"date":"2018-07-09","close":124.8715},{"date":"2018-07-10","close":125.2144},{"date":"2018-07-11","close":123.3916},{"date":"2018-07-12","close":124.6639},{"date":"2018-07-13","close":125.5057},{"date":"2018-07-16","close":124.3924},{"date":"2018-07-17","close":125.4877},{"date":"2018-07-18","close":125.895},{"date":"2018-07-19","close":127.3343},{"date":"2018-07-20","close":126.764},{"date":"2018-07-23","close":124.4196},{"date":"2018-07-24","close":126.3657},{"date":"2018-07-25","close":134.9108},{"date":"2018-07-26","close":136.1147},{"date":"2018-07-27","close":135.7345},{"date":"2018-07-30","close":133.9422},{"date":"2018-07-31","close":139.0204},{"date":"2018-08-01","close":138.1785},{"date":"2018-08-02","close":138.3053},{"date":"2018-08-03","close":137.3729},{"date":"2018-08-06","close":138.4682},{"date":"2018-08-07","close":138.7398},{"date":"2018-08-08","close":138.0609},{"date":"2018-08-09","close":137.2734},{"date":"2018-08-10","close":136.7212},{"date":"2018-08-13","close":136.7664},{"date":"2018-08-14","close":137.6898},{"date":"2018-08-15","close":137.21},{"date":"2018-08-16","close":137.6173},{"date":"2018-08-17","close":137.6989},{"date":"2018-08-20","close":138.5587},{"date":"2018-08-21","close":139.1833},{"date":"2018-08-22","close":138.3324},{"date":"2018-08-23","close":136.6397},{"date":"2018-08-24","close":137.1376},{"date":"2018-08-27","close":138.957},{"date":"2018-08-28","close":139.1019},{"date":"2018-08-29","close":140.6317},{"date":"2018-08-30","close":139.3191},{"date":"2018-08-31","close":138.6854},{"date":"2018-09-04","close":138.3053},{"date":"2018-09-05","close":138.2148},{"date":"2018-09-06","close":138.1061},{"date":"2018-09-07","close":137.907},{"date":"2018-09-10","close":138.0609},{"date":"2018-09-11","close":137.6535},{"date":"2018-09-12","close":136.8027},{"date":"2018-09-13","close":138.8213},{"date":"2018-09-14","close":140.5592},{"date":"2018-09-17","close":139.3101},{"date":"2018-09-18","close":141.1748},{"date":"2018-09-19","close":140.3963},{"date":"2018-09-20","close":141.908},{"date":"2018-09-21","close":141.3558},{"date":"2018-09-24","close":140.1066},{"date":"2018-09-25","close":139.4006},{"date":"2018-09-26","close":138.7216},{"date":"2018-09-27","close":137.7803},{"date":"2018-09-28","close":136.3772},{"date":"2018-10-01","close":136.7845},{"date":"2018-10-02","close":135.7074},{"date":"2018-10-03","close":136.6578},{"date":"2018-10-04","close":135.6259},{"date":"2018-10-05","close":134.0237},{"date":"2018-10-08","close":131.978},{"date":"2018-10-09","close":129.8326},{"date":"2018-10-10","close":126.8364},{"date":"2018-10-11","close":121.4595},{"date":"2018-10-12","close":123.5506},{"date":"2018-10-15","close":122.7514},{"date":"2018-10-16","close":124.2225},{"date":"2018-10-17","close":124.731},{"date":"2018-10-18","close":122.0159},{"date":"2018-10-19","close":120.6447},{"date":"2018-10-22","close":121.2713},{"date":"2018-10-23","close":117.512},{"date":"2018-10-24","close":115.4416},{"date":"2018-10-25","close":115.1964},{"date":"2018-10-26","close":115.6595},{"date":"2018-10-29","close":113.5165},{"date":"2018-10-30","close":113.7344},{"date":"2018-10-31","close":115.1601},{"date":"2018-11-01","close":119.8275},{"date":"2018-11-02","close":121.7889},{"date":"2018-11-05","close":121.6255},{"date":"2018-11-06","close":122.0977},{"date":"2018-11-07","close":125.8025},{"date":"2018-11-08","close":123.9773},{"date":"2018-11-09","close":123.0693},{"date":"2018-11-12","close":120.7628},{"date":"2018-11-13","close":120.4722},{"date":"2018-11-14","close":121.4439},{"date":"2018-11-15","close":123.5597},{"date":"2018-11-16","close":124.1862},{"date":"2018-11-19","close":122.2339},{"date":"2018-11-20","close":119.8548},{"date":"2018-11-21","close":120.7901},{"date":"2018-11-23","close":119.319},{"date":"2018-11-26","close":120.9989},{"date":"2018-11-27","close":119.7095},{"date":"2018-11-28","close":122.2339},{"date":"2018-11-29","close":122.0069},{"date":"2018-11-30","close":124.7673},{"date":"2018-12-03","close":126.3928},{"date":"2018-12-04","close":122.1249},{"date":"2018-12-06","close":122.6243},{"date":"2018-12-07","close":121.3531},{"date":"2018-12-10","close":122.025},{"date":"2018-12-11","close":121.2622},{"date":"2018-12-12","close":123.1419},{"date":"2018-12-13","close":122.5971},{"date":"2018-12-14","close":120.3724},{"date":"2018-12-17","close":117.4211},{"date":"2018-12-18","close":117.176},{"date":"2018-12-19","close":114.1431},{"date":"2018-12-20","close":113.4529},{"date":"2018-12-21","close":112.336},{"date":"2018-12-24","close":107.7322},{"date":"2018-12-26","close":112.2997},{"date":"2018-12-27","close":113.8979},{"date":"2018-12-28","close":112.7446},{"date":"2018-12-31","close":114.6516},{"date":"2019-01-02","close":113.5528},{"date":"2019-01-03","close":110.2565},{"date":"2019-01-04","close":117.4575},{"date":"2019-01-07","close":119.7095},{"date":"2019-01-08","close":122.4972},{"date":"2019-01-09","close":123.0784},{"date":"2019-01-10","close":124.0137},{"date":"2019-01-11","close":124.0046},{"date":"2019-01-14","close":122.8841},{"date":"2019-01-15","close":122.6564},{"date":"2019-01-16","close":123.7404},{"date":"2019-01-17","close":125.5623},{"date":"2019-01-18","close":128.2313},{"date":"2019-01-22","close":125.3437},{"date":"2019-01-23","close":123.8042},{"date":"2019-01-24","close":124.5784},{"date":"2019-01-25","close":125.034},{"date":"2019-01-28","close":123.5673},{"date":"2019-01-29","close":126.71},{"date":"2019-01-30","close":124.8882},{"date":"2019-01-31","close":125.5805},{"date":"2019-02-01","close":125.7718},{"date":"2019-02-04","close":125.8264},{"date":"2019-02-05","close":126.0269},{"date":"2019-02-06","close":125.8811},{"date":"2019-02-07","close":125.5714},{"date":"2019-02-08","close":127.5481},{"date":"2019-02-11","close":127.8578},{"date":"2019-02-12","close":130.2353},{"date":"2019-02-13","close":129.3243},{"date":"2019-02-14","close":128.5137},{"date":"2019-02-15","close":131.2829},{"date":"2019-02-19","close":129.8436},{"date":"2019-02-20","close":130.4175},{"date":"2019-02-21","close":129.7708},{"date":"2019-02-22","close":131.6746},{"date":"2019-02-25","close":131.9297},{"date":"2019-02-26","close":130.7546},{"date":"2019-02-27","close":132.0481},{"date":"2019-02-28","close":131.2647},{"date":"2019-03-01","close":131.9479},{"date":"2019-03-04","close":132.5855},{"date":"2019-03-05","close":131.8477},{"date":"2019-03-06","close":132.1665},{"date":"2019-03-07","close":131.0005},{"date":"2019-03-08","close":130.2262},{"date":"2019-03-11","close":133.6786},{"date":"2019-03-12","close":132.8952},{"date":"2019-03-13","close":134.289},{"date":"2019-03-14","close":133.6058},{"date":"2019-03-15","close":134.5623},{"date":"2019-03-18","close":136.6209},{"date":"2019-03-19","close":135.9013},{"date":"2019-03-20","close":135.3274},{"date":"2019-03-21","close":138.1331},{"date":"2019-03-22","close":134.7535},{"date":"2019-03-25","close":134.6533},{"date":"2019-03-26","close":136.9397},{"date":"2019-03-27","close":136.6027},{"date":"2019-03-28","close":137.96},{"date":"2019-03-29","close":138.2242},{"date":"2019-04-01","close":141.9043},{"date":"2019-04-02","close":141.0298},{"date":"2019-04-03","close":141.6948},{"date":"2019-04-04","close":142.4144},{"date":"2019-04-05","close":142.3415},{"date":"2019-04-08","close":143.3891},{"date":"2019-04-09","close":140.7657},{"date":"2019-04-10","close":141.5399},{"date":"2019-04-11","close":143.4802},{"date":"2019-04-12","close":143.2616},{"date":"2019-04-15","close":142.296},{"date":"2019-04-16","close":141.9043},{"date":"2019-04-17","close":140.7292},{"date":"2019-04-18","close":140.7565},{"date":"2019-04-22","close":139.9185},{"date":"2019-04-23","close":142.2778},{"date":"2019-04-24","close":142.7515},{"date":"2019-04-25","close":139.6634},{"date":"2019-04-26","close":142.6422},{"date":"2019-04-29","close":143.2889},{"date":"2019-04-30","close":142.7059},{"date":"2019-05-01","close":140.6928},{"date":"2019-05-02","close":141.5127},{"date":"2019-05-03","close":142.4964},{"date":"2019-05-06","close":142.1046},{"date":"2019-05-07","close":140.0278},{"date":"2019-05-08","close":139.8274},{"date":"2019-05-09","close":139.2899},{"date":"2019-05-10","close":140.7292},{"date":"2019-05-13","close":137.1584},{"date":"2019-05-14","close":137.6685},{"date":"2019-05-15","close":139.7909},{"date":"2019-05-16","close":140.2479},{"date":"2019-05-17","close":137.6433},{"date":"2019-05-20","close":138.0271},{"date":"2019-05-21","close":140.0378},{"date":"2019-05-22","close":138.7491},{"date":"2019-05-23","close":137.7621},{"date":"2019-05-24","close":139.7544},{"date":"2019-05-28","close":138.4475},{"date":"2019-05-29","close":138.5937},{"date":"2019-05-30","close":139.2426},{"date":"2019-05-31","close":139.5625},{"date":"2019-06-03","close":140.2936},{"date":"2019-06-04","close":143.9583},{"date":"2019-06-05","close":144.4976},{"date":"2019-06-06","close":144.653},{"date":"2019-06-07","close":147.6688},{"date":"2019-06-10","close":149.0305},{"date":"2019-06-11","close":148.1349},{"date":"2019-06-12","close":146.499},{"date":"2019-06-13","close":146.4716},{"date":"2019-06-14","close":145.9324},{"date":"2019-06-17","close":146.1152},{"date":"2019-06-18","close":148.866},{"date":"2019-06-19","close":149.917},{"date":"2019-06-20","close":151.818},{"date":"2019-06-21","close":153.1157},{"date":"2019-06-24","close":151.5894},{"date":"2019-06-25","close":153.006},{"date":"2019-06-26","close":153.7737},{"date":"2019-06-27","close":154.9892},{"date":"2019-06-28","close":157.3196},{"date":"2019-07-01","close":158.4437},{"date":"2019-07-02","close":157.603},{"date":"2019-07-03","close":158.1696},{"date":"2019-07-05","close":156.9449},{"date":"2019-07-08","close":155.9488},{"date":"2019-07-09","close":155.3456},{"date":"2019-07-10","close":154.4592},{"date":"2019-07-11","close":154.5779},{"date":"2019-07-12","close":156.1225},{"date":"2019-07-15","close":155.0684},{"date":"2019-07-16","close":154.3168},{"date":"2019-07-17","close":151.9245},{"date":"2019-07-18","close":151.1453},{"date":"2019-07-19","close":150.7421},{"date":"2019-07-22","close":151.0079},{"date":"2019-07-23","close":153.0152},{"date":"2019-07-24","close":152.7494},{"date":"2019-07-25","close":151.4478},{"date":"2019-07-26","close":154.7292},{"date":"2019-07-29","close":153.4735},{"date":"2019-07-30","close":155.5999},{"date":"2019-07-31","close":154.1884},{"date":"2019-08-01","close":154.0876},{"date":"2019-08-02","close":148.1023},{"date":"2019-08-05","close":142.9236},{"date":"2019-08-06","close":146.2691},{"date":"2019-08-07","close":144.9309},{"date":"2019-08-08","close":148.5972},{"date":"2019-08-09","close":148.5148},{"date":"2019-08-12","close":148.6614},{"date":"2019-08-13","close":150.9345},{"date":"2019-08-14","close":147.4424},{"date":"2019-08-15","close":148.2765},{"date":"2019-08-16","close":150.3204},{"date":"2019-08-19","close":151.7412},{"date":"2019-08-20","close":151.0262},{"date":"2019-08-21","close":152.0253},{"date":"2019-08-22","close":151.1087},{"date":"2019-08-23","close":147.1582},{"date":"2019-08-26","close":147.2957},{"date":"2019-08-27","close":149.0464},{"date":"2019-08-28","close":149.2481},{"date":"2019-08-29","close":151.5303},{"date":"2019-08-30","close":150.9712},{"date":"2019-09-03","close":147.809},{"date":"2019-09-04","close":149.3672},{"date":"2019-09-05","close":154.6375},{"date":"2019-09-06","close":154.7659},{"date":"2019-09-09","close":153.9226},{"date":"2019-09-10","close":152.3644},{"date":"2019-09-11","close":153.6935},{"date":"2019-09-12","close":155.3708},{"date":"2019-09-13","close":156.6266},{"date":"2019-09-16","close":157.2223},{"date":"2019-09-17","close":157.1215},{"date":"2019-09-18","close":156.1957},{"date":"2019-09-19","close":152.7677},{"date":"2019-09-20","close":150.6321},{"date":"2019-09-23","close":149.9538},{"date":"2019-09-24","close":148.8264},{"date":"2019-09-25","close":150.4763},{"date":"2019-09-26","close":150.1829},{"date":"2019-09-27","close":150.8154},{"date":"2019-09-30","close":150.2104},{"date":"2019-10-01","close":146.2233},{"date":"2019-10-02","close":143.6752},{"date":"2019-10-03","close":144.3717},{"date":"2019-10-04","close":145.3159},{"date":"2019-10-07","close":143.116},{"date":"2019-10-08","close":139.6055},{"date":"2019-10-09","close":141.0354},{"date":"2019-10-10","close":143.0519},{"date":"2019-10-11","close":146.1408},{"date":"2019-10-14","close":144.1885},{"date":"2019-10-15","close":145.7608},{"date":"2019-10-16","close":144.731},{"date":"2019-10-17","close":146.7631},{"date":"2019-10-18","close":147.4343},{"date":"2019-10-21","close":146.5148},{"date":"2019-10-22","close":146.3309},{"date":"2019-10-23","close":146.1838},{"date":"2019-10-24","close":145.1264},{"date":"2019-10-25","close":145.9447},{"date":"2019-10-28","close":146.5332},{"date":"2019-10-29","close":149.2182},{"date":"2019-10-30","close":143.6643},{"date":"2019-10-31","close":143.0115},{"date":"2019-11-01","close":146.239},{"date":"2019-11-04","close":147.3056},{"date":"2019-11-05","close":147.6182},{"date":"2019-11-06","close":146.8091},{"date":"2019-11-07","close":147.4711},{"date":"2019-11-08","close":146.7723},{"date":"2019-11-11","close":147.8573},{"date":"2019-11-12","close":148.501},{"date":"2019-11-13","close":148.6665},{"date":"2019-11-14","close":148.7217},{"date":"2019-11-15","close":149.0159},{"date":"2019-11-18","close":148.2067},{"date":"2019-11-19","close":149.4756},{"date":"2019-11-20","close":148.9699},{"date":"2019-11-21","close":147.986},{"date":"2019-11-22","close":147.5723},{"date":"2019-11-25","close":147.9769},{"date":"2019-11-26","close":148.8504},{"date":"2019-11-27","close":150.1653},{"date":"2019-11-29","close":149.6411},{"date":"2019-12-02","close":147.2964},{"date":"2019-12-03","close":145.1264},{"date":"2019-12-04","close":144.6942},{"date":"2019-12-05","close":147.37},{"date":"2019-12-06","close":150.0917},{"date":"2019-12-09","close":149.7147},{"date":"2019-12-10","close":149.9998},{"date":"2019-12-11","close":150.7722},{"date":"2019-12-12","close":153.4295},{"date":"2019-12-13","close":153.8985},{"date":"2019-12-16","close":153.7422},{"date":"2019-12-17","close":155.572},{"date":"2019-12-18","close":155.3973},{"date":"2019-12-19","close":154.4778},{"date":"2019-12-20","close":157.5765},{"date":"2019-12-23","close":159.4064},{"date":"2019-12-24","close":158.0547},{"date":"2019-12-26","close":158.8271},{"date":"2019-12-27","close":158.7259},{"date":"2019-12-30","close":158.4593},{"date":"2019-12-31","close":158.1558},{"date":"2020-01-02","close":159.3512},{"date":"2020-01-03","close":158.8547},{"date":"2020-01-06","close":159.0202},{"date":"2020-01-07","close":157.0616},{"date":"2020-01-08","close":158.3213},{"date":"2020-01-09","close":159.8937},{"date":"2020-01-10","close":158.2202},{"date":"2020-01-13","close":159.388},{"date":"2020-01-14","close":159.0376},{"date":"2020-01-15","close":159.6462},{"date":"2020-01-16","close":161.9977},{"date":"2020-01-17","close":162.1638},{"date":"2020-01-21","close":161.2507},{"date":"2020-01-22","close":159.5355},{"date":"2020-01-23","close":160.2179},{"date":"2020-01-24","close":158.7425},{"date":"2020-01-27","close":156.5662},{"date":"2020-01-28","close":157.9494},{"date":"2020-01-29","close":158.7425},{"date":"2020-01-30","close":153.0065},{"date":"2020-01-31","close":151.0976},{"date":"2020-02-03","close":152.2135},{"date":"2020-02-04","close":155.9298},{"date":"2020-02-05","close":157.1563},{"date":"2020-02-06","close":157.8664},{"date":"2020-02-07","close":158.0139},{"date":"2020-02-10","close":160.8911},{"date":"2020-02-11","close":162.3482},{"date":"2020-02-12","close":163.049},{"date":"2020-02-13","close":161.094},{"date":"2020-02-14","close":161.1862},{"date":"2020-02-18","close":161.3338},{"date":"2020-02-19","close":160.0335},{"date":"2020-02-20","close":160.0704},{"date":"2020-02-21","close":159.8583},{"date":"2020-02-24","close":156.2526},{"date":"2020-02-25","close":150.1662},{"date":"2020-02-26","close":146.911},{"date":"2020-02-27","close":140.3082},{"date":"2020-02-28","close":136.4813},{"date":"2020-03-02","close":141.129},{"date":"2020-03-03","close":137.7907},{"date":"2020-03-04","close":141.922},{"date":"2020-03-05","close":136.6749},{"date":"2020-03-06","close":134.8582},{"date":"2020-03-09","close":125.1293},{"date":"2020-03-10","close":133.2076},{"date":"2020-03-11","close":124.3731},{"date":"2020-03-12","close":113.5561},{"date":"2020-03-13","close":120.666},{"date":"2020-03-16","close":106.6951},{"date":"2020-03-17","close":116.1566},{"date":"2020-03-18","close":105.1274},{"date":"2020-03-19","close":113.7589},{"date":"2020-03-20","close":107.4144},{"date":"2020-03-23","close":105.7269},{"date":"2020-03-24","close":110.6512},{"date":"2020-03-25","close":110.0703},{"date":"2020-03-26","close":116.0183},{"date":"2020-03-27","close":120.9703},{"date":"2020-03-30","close":126.2267},{"date":"2020-03-31","close":127.361},{"date":"2020-04-01","close":122.8331},{"date":"2020-04-02","close":125.7656},{"date":"2020-04-03","close":127.7299},{"date":"2020-04-06","close":132.7557},{"date":"2020-04-07","close":134.7199},{"date":"2020-04-08","close":139.2478},{"date":"2020-04-09","close":139.7273},{"date":"2020-04-13","close":135.2179},{"date":"2020-04-14","close":138.5285},{"date":"2020-04-15","close":134.0836},{"date":"2020-04-16","close":135.4023},{"date":"2020-04-17","close":140.8431},{"date":"2020-04-20","close":139.7826},{"date":"2020-04-21","close":137.0622},{"date":"2020-04-22","close":139.8564},{"date":"2020-04-23","close":140.5019},{"date":"2020-04-24","close":140.8339},{"date":"2020-04-27","close":144.126},{"date":"2020-04-28","close":145.5001},{"date":"2020-04-29","close":145.5923},{"date":"2020-04-30","close":141.6731},{"date":"2020-05-01","close":139.5152},{"date":"2020-05-04","close":138.9065},{"date":"2020-05-05","close":139.967},{"date":"2020-05-06","close":139.8933},{"date":"2020-05-07","close":141.461},{"date":"2020-05-08","close":142.6598},{"date":"2020-05-11","close":141.6085},{"date":"2020-05-12","close":136.5458},{"date":"2020-05-13","close":135.3747},{"date":"2020-05-14","close":137.9008},{"date":"2020-05-15","close":137.3363},{"date":"2020-05-18","close":143.0826},{"date":"2020-05-19","close":139.8624},{"date":"2020-05-20","close":140.9913},{"date":"2020-05-21","close":140.2418},{"date":"2020-05-22","close":139.2148},{"date":"2020-05-26","close":143.5083},{"date":"2020-05-27","close":147.3205},{"date":"2020-05-28","close":145.7105},{"date":"2020-05-29","close":147.4686},{"date":"2020-06-01","close":146.312},{"date":"2020-06-02","close":147.959},{"date":"2020-06-03","close":153.4739},{"date":"2020-06-04","close":151.7159},{"date":"2020-06-05","close":154.7971},{"date":"2020-06-08","close":154.3993},{"date":"2020-06-09","close":150.004},{"date":"2020-06-10","close":148.2181},{"date":"2020-06-11","close":139.8347},{"date":"2020-06-12","close":141.1949},{"date":"2020-06-15","close":141.3152},{"date":"2020-06-16","close":143.4157},{"date":"2020-06-17","close":143.1288},{"date":"2020-06-18","close":141.6761},{"date":"2020-06-19","close":141.7964},{"date":"2020-06-22","close":141.9815},{"date":"2020-06-23","close":142.7772},{"date":"2020-06-24","close":137.6509},{"date":"2020-06-25","close":140.8248},{"date":"2020-06-26","close":143.2029},{"date":"2020-06-29","close":142.8605},{"date":"2020-06-30","close":146.2379},{"date":"2020-07-01","close":144.2022},{"date":"2020-07-02","close":146.0991},{"date":"2020-07-06","close":148.0793},{"date":"2020-07-07","close":146.5063},{"date":"2020-07-08","close":146.0251},{"date":"2020-07-09","close":145.4514},{"date":"2020-07-10","close":145.2201},{"date":"2020-07-13","close":147.5334},{"date":"2020-07-14","close":150.6332},{"date":"2020-07-15","close":156.0445},{"date":"2020-07-16","close":156.36},{"date":"2020-07-17","close":157.3903},{"date":"2020-07-20","close":156.8426},{"date":"2020-07-21","close":157.9286},{"date":"2020-07-22","close":157.1768},{"date":"2020-07-23","close":158.634},{"date":"2020-07-24","close":155.6268},{"date":"2020-07-27","close":157.3811},{"date":"2020-07-28","close":153.5013},{"date":"2020-07-29","close":154.6337},{"date":"2020-07-30","close":152.7773},{"date":"2020-07-31","close":152.9815},{"date":"2020-08-03","close":154.3459},{"date":"2020-08-04","close":153.195},{"date":"2020-08-05","close":154.216},{"date":"2020-08-06","close":154.5594},{"date":"2020-08-07","close":155.5061},{"date":"2020-08-10","close":158.9125},{"date":"2020-08-11","close":161.5207},{"date":"2020-08-12","close":164.2681},{"date":"2020-08-13","close":162.3004},{"date":"2020-08-14","close":164.0082},{"date":"2020-08-17","close":162.3004},{"date":"2020-08-18","close":163.8782},{"date":"2020-08-19","close":163.1635},{"date":"2020-08-20","close":163.6183},{"date":"2020-08-21","close":166.0037},{"date":"2020-08-24","close":167.6188},{"date":"2020-08-25","close":166.7927},{"date":"2020-08-26","close":167.0711},{"date":"2020-08-27","close":165.9017},{"date":"2020-08-28","close":167.8972},{"date":"2020-08-31","close":167.2846},{"date":"2020-09-01","close":169.0018},{"date":"2020-09-02","close":170.9416},{"date":"2020-09-03","close":167.2103},{"date":"2020-09-04","close":164.8621},{"date":"2020-09-08","close":163.3678},{"date":"2020-09-09","close":166.7834},{"date":"2020-09-10","close":164.6579},{"date":"2020-09-11","close":168.1107},{"date":"2020-09-14","close":170.8766},{"date":"2020-09-15","close":172.8351},{"date":"2020-09-16","close":173.0672},{"date":"2020-09-17","close":173.1228},{"date":"2020-09-18","close":172.6773},{"date":"2020-09-21","close":165.4469},{"date":"2020-09-22","close":167.3867},{"date":"2020-09-23","close":163.8318},{"date":"2020-09-24","close":164.9921},{"date":"2020-09-25","close":166.1708},{"date":"2020-09-28","close":168.2964},{"date":"2020-09-29","close":168.6955},{"date":"2020-09-30","close":169.3081},{"date":"2020-10-01","close":165.3262},{"date":"2020-10-02","close":166.9969},{"date":"2020-10-05","close":169.7722},{"date":"2020-10-06","close":170.5982},{"date":"2020-10-07","close":175.5918},{"date":"2020-10-08","close":176.3529},{"date":"2020-10-09","close":176.7334},{"date":"2020-10-12","close":175.5918},{"date":"2020-10-13","close":172.8258},{"date":"2020-10-14","close":175.106},{"date":"2020-10-15","close":176.4741},{"date":"2020-10-16","close":179.3684},{"date":"2020-10-19","close":176.5858},{"date":"2020-10-20","close":177.7025},{"date":"2020-10-21","close":177.2465},{"date":"2020-10-22","close":175.9622},{"date":"2020-10-23","close":178.3447},{"date":"2020-10-26","close":176.9022},{"date":"2020-10-27","close":173.105},{"date":"2020-10-28","close":160.6061},{"date":"2020-10-29","close":157.0323},{"date":"2020-10-30","close":158.5772},{"date":"2020-11-02","close":166.3669},{"date":"2020-11-03","close":167.9119},{"date":"2020-11-04","close":164.6359},{"date":"2020-11-05","close":165.4456},{"date":"2020-11-06","close":170.3316},{"date":"2020-11-09","close":174.7896},{"date":"2020-11-10","close":182.3746},{"date":"2020-11-11","close":178.1678},{"date":"2020-11-12","close":175.9343},{"date":"2020-11-13","close":179.778},{"date":"2020-11-16","close":183.5844},{"date":"2020-11-17","close":183.5193},{"date":"2020-11-18","close":183.7705},{"date":"2020-11-19","close":182.4769},{"date":"2020-11-20","close":180.5225},{"date":"2020-11-23","close":179.9734},{"date":"2020-11-24","close":181.0065},{"date":"2020-11-25","close":178.3819},{"date":"2020-11-27","close":179.0241},{"date":"2020-11-30","close":179.7594},{"date":"2020-12-01","close":181.6114},{"date":"2020-12-02","close":176.716},{"date":"2020-12-03","close":177.0697},{"date":"2020-12-04","close":179.415},{"date":"2020-12-07","close":177.684},{"date":"2020-12-08","close":180.6249},{"date":"2020-12-09","close":180.9786},{"date":"2020-12-10","close":178.5681},{"date":"2020-12-11","close":179.5546},{"date":"2020-12-14","close":179.3126},{"date":"2020-12-15","close":182.784},{"date":"2020-12-16","close":181.8441},{"date":"2020-12-17","close":184.1614},{"date":"2020-12-18","close":184.785},{"date":"2020-12-21","close":184.5802},{"date":"2020-12-22","close":182.7747},{"date":"2020-12-23","close":181.3042},{"date":"2020-12-24","close":182.9329},{"date":"2020-12-28","close":182.328},{"date":"2020-12-29","close":181.6952},{"date":"2020-12-30","close":182.998},{"date":"2020-12-31","close":185.3899},{"date":"2021-01-04","close":181.7696},{"date":"2021-01-05","close":181.4159},{"date":"2021-01-06","close":188.1633},{"date":"2021-01-07","close":193.8032},{"date":"2021-01-08","close":192.5747},{"date":"2021-01-11","close":194.1103},{"date":"2021-01-12","close":193.9055},{"date":"2021-01-13","close":189.3063},{"date":"2021-01-14","close":185.9105},{"date":"2021-01-15","close":181.0221},{"date":"2021-01-19","close":180.453},{"date":"2021-01-20","close":184.9776},{"date":"2021-01-21","close":182.4121},{"date":"2021-01-22","close":183.3543},{"date":"2021-01-25","close":181.106},{"date":"2021-01-26","close":180.453},{"date":"2021-01-27","close":175.6951},{"date":"2021-01-28","close":176.1149},{"date":"2021-01-29","close":173.6987},{"date":"2021-02-01","close":176.712},{"date":"2021-02-02","close":180.7982},{"date":"2021-02-03","close":181.7217},{"date":"2021-02-04","close":176.8986},{"date":"2021-02-05","close":179.4454},{"date":"2021-02-08","close":185.1175},{"date":"2021-02-09","close":184.3059},{"date":"2021-02-10","close":185.9851},{"date":"2021-02-11","close":184.7164},{"date":"2021-02-12","close":186.461},{"date":"2021-02-16","close":184.054},{"date":"2021-02-17","close":180.5182},{"date":"2021-02-18","close":180.6302},{"date":"2021-02-19","close":183.5502},{"date":"2021-02-22","close":184.0633},{"date":"2021-02-23","close":183.6062},{"date":"2021-02-24","close":184.651},{"date":"2021-02-25","close":183.8861},{"date":"2021-02-26","close":182.0762},{"date":"2021-03-01","close":186.4983},{"date":"2021-03-02","close":186.3676},{"date":"2021-03-03","close":185.8172},{"date":"2021-03-04","close":182.039},{"date":"2021-03-05","close":184.679},{"date":"2021-03-08","close":185.4067},{"date":"2021-03-09","close":184.3805},{"date":"2021-03-10","close":186.8061},{"date":"2021-03-11","close":185.6773},{"date":"2021-03-12","close":185.9758},{"date":"2021-03-15","close":189.8101},{"date":"2021-03-16","close":185.4067},{"date":"2021-03-17","close":183.9887},{"date":"2021-03-18","close":186.9741},{"date":"2021-03-19","close":185.7799},{"date":"2021-03-22","close":184.8657},{"date":"2021-03-23","close":184.6044},{"date":"2021-03-24","close":187.8323},{"date":"2021-03-25","close":188.1029},{"date":"2021-03-26","close":192.6928},{"date":"2021-03-29","close":194.1761},{"date":"2021-03-30","close":196.3405},{"date":"2021-03-31","close":195.2769},{"date":"2021-04-01","close":198.0104},{"date":"2021-04-05","close":200.2587},{"date":"2021-04-06","close":200.5852},{"date":"2021-04-07","close":199.9135},{"date":"2021-04-08","close":200.8744},{"date":"2021-04-09","close":202.8335},{"date":"2021-04-12","close":203.5985},{"date":"2021-04-13","close":202.0125},{"date":"2021-04-14","close":201.0143},{"date":"2021-04-15","close":203.4212},{"date":"2021-04-16","close":205.7722},{"date":"2021-04-19","close":205.1005},{"date":"2021-04-20","close":207.5447},{"date":"2021-04-21","close":209.5598},{"date":"2021-04-22","close":209.8117},{"date":"2021-04-23","close":210.0822},{"date":"2021-04-26","close":210.3154},{"date":"2021-04-27","close":211.0152},{"date":"2021-04-28","close":209.905},{"date":"2021-04-29","close":212.8436},{"date":"2021-04-30","close":209.1586},{"date":"2021-05-03","close":208.5056},{"date":"2021-05-04","close":212.088},{"date":"2021-05-05","close":210.5487},{"date":"2021-05-06","close":211.1551},{"date":"2021-05-07","close":210.8379},{"date":"2021-05-10","close":211.6402},{"date":"2021-05-11","close":209.6717},{"date":"2021-05-12","close":203.5705},{"date":"2021-05-13","close":208.291},{"date":"2021-05-14","close":209.3079},{"date":"2021-05-17","close":208.8228},{"date":"2021-05-18","close":206.5278},{"date":"2021-05-19","close":202.8335},{"date":"2021-05-20","close":205.2684},{"date":"2021-05-21","close":205.708},{"date":"2021-05-24","close":206.4561},{"date":"2021-05-25","close":207.1669},{"date":"2021-05-26","close":206.9985},{"date":"2021-05-27","close":207.4942},{"date":"2021-05-28","close":208.233},{"date":"2021-06-01","close":209.3646},{"date":"2021-06-02","close":208.9344},{"date":"2021-06-03","close":208.738},{"date":"2021-06-04","close":210.7861},{"date":"2021-06-07","close":208.3172},{"date":"2021-06-08","close":208.7193},{"date":"2021-06-09","close":206.6899},{"date":"2021-06-10","close":205.7547},{"date":"2021-06-11","close":205.9792},{"date":"2021-06-14","close":206.5216},{"date":"2021-06-15","close":208.046},{"date":"2021-06-16","close":203.6318},{"date":"2021-06-17","close":200.7514},{"date":"2021-06-18","close":198.058},{"date":"2021-06-21","close":203.0426},{"date":"2021-06-22","close":203.37},{"date":"2021-06-23","close":203.5383},{"date":"2021-06-24","close":204.6231},{"date":"2021-06-25","close":205.577},{"date":"2021-06-28","close":205.6706},{"date":"2021-06-29","close":206.2784},{"date":"2021-06-30","close":205.7922},{"date":"2021-07-01","close":205.6238},{"date":"2021-07-02","close":206.6993},{"date":"2021-07-06","close":205.1562},{"date":"2021-07-07","close":208.9718},{"date":"2021-07-08","close":206.3813},{"date":"2021-07-09","close":209.7387},{"date":"2021-07-12","close":209.9538},{"date":"2021-07-13","close":208.9531},{"date":"2021-07-14","close":209.9188},{"date":"2021-07-15","close":210.6406},{"date":"2021-07-16","close":212.4967},{"date":"2021-07-19","close":208.4469},{"date":"2021-07-20","close":214.0155},{"date":"2021-07-21","close":213.2374},{"date":"2021-07-22","close":212.0656},{"date":"2021-07-23","close":213.5561},{"date":"2021-07-26","close":211.9905},{"date":"2021-07-27","close":212.103},{"date":"2021-07-28","close":205.8876},{"date":"2021-07-29","close":209.1031},{"date":"2021-07-30","close":212.5155},{"date":"2021-08-02","close":211.8124},{"date":"2021-08-03","close":214.4655},{"date":"2021-08-04","close":212.5999},{"date":"2021-08-05","close":212.9092},{"date":"2021-08-06","close":213.4342},{"date":"2021-08-09","close":212.1499},{"date":"2021-08-10","close":212.8061},{"date":"2021-08-11","close":213.7248},{"date":"2021-08-12","close":212.3374},{"date":"2021-08-13","close":209.9844},{"date":"2021-08-16","close":213.1436},{"date":"2021-08-17","close":209.7406},{"date":"2021-08-18","close":205.822},{"date":"2021-08-19","close":206.8719},{"date":"2021-08-20","close":207.4532},{"date":"2021-08-23","close":207.8563},{"date":"2021-08-24","close":210.5844},{"date":"2021-08-25","close":212.2718},{"date":"2021-08-26","close":211.728},{"date":"2021-08-27","close":211.2124},{"date":"2021-08-30","close":211.8218},{"date":"2021-08-31","close":209.9937},{"date":"2021-09-01","close":206.8344},{"date":"2021-09-02","close":210.2},{"date":"2021-09-03","close":208.6531},{"date":"2021-09-07","close":203.5908},{"date":"2021-09-08","close":205.4001},{"date":"2021-09-09","close":204.1252},{"date":"2021-09-10","close":203.5814},{"date":"2021-09-13","close":201.0596},{"date":"2021-09-14","close":202.419},{"date":"2021-09-15","close":205.4283},{"date":"2021-09-16","close":204.7157},{"date":"2021-09-17","close":202.2596},{"date":"2021-09-20","close":201.2846},{"date":"2021-09-21","close":200.0659},{"date":"2021-09-22","close":201.744},{"date":"2021-09-23","close":203.647},{"date":"2021-09-24","close":203.1314},{"date":"2021-09-27","close":201.9315},{"date":"2021-09-28","close":198.3503},{"date":"2021-09-29","close":199.6815},{"date":"2021-09-30","close":194.0098},{"date":"2021-10-01","close":197.0097},{"date":"2021-10-04","close":195.4067},{"date":"2021-10-05","close":197.8441},{"date":"2021-10-06","close":198.5003},{"date":"2021-10-07","close":200.4596},{"date":"2021-10-08","close":198.5753},{"date":"2021-10-11","close":194.2067},{"date":"2021-10-12","close":192.913},{"date":"2021-10-13","close":193.1849},{"date":"2021-10-14","close":200.4694},{"date":"2021-10-15","close":200.6292},{"date":"2021-10-18","close":200.5634},{"date":"2021-10-19","close":203.261},{"date":"2021-10-20","close":204.9904},{"date":"2021-10-21","close":207.0207},{"date":"2021-10-22","close":207.7914},{"date":"2021-10-25","close":207.9042},{"date":"2021-10-26","close":206.7481},{"date":"2021-10-27","close":208.8723},{"date":"2021-10-28","close":209.5679},{"date":"2021-10-29","close":209.2013},{"date":"2021-11-01","close":210.4514},{"date":"2021-11-02","close":217.9709},{"date":"2021-11-03","close":216.4858},{"date":"2021-11-04","close":219.362},{"date":"2021-11-05","close":220.4241},{"date":"2021-11-08","close":221.3171},{"date":"2021-11-09","close":221.6931},{"date":"2021-11-10","close":221.3923},{"date":"2021-11-11","close":219.55},{"date":"2021-11-12","close":220.9317},{"date":"2021-11-15","close":220.5181},{"date":"2021-11-16","close":222.2946},{"date":"2021-11-17","close":221.975},{"date":"2021-11-18","close":221.6743},{"date":"2021-11-19","close":220.3396},{"date":"2021-11-22","close":221.1855},{"date":"2021-11-23","close":222.1724},{"date":"2021-11-24","close":221.8904},{"date":"2021-11-26","close":217.0686},{"date":"2021-11-29","close":220.3396},{"date":"2021-11-30","close":211.1},{"date":"2021-12-01","close":207.8666},{"date":"2021-12-02","close":214.5025},{"date":"2021-12-03","close":214.5778},{"date":"2021-12-06","close":220.5934},{"date":"2021-12-07","close":221.0163},{"date":"2021-12-08","close":222.8492},{"date":"2021-12-09","close":221.2137},{"date":"2021-12-10","close":222.0972},{"date":"2021-12-13","close":222.3228},{"date":"2021-12-14","close":220.0764},{"date":"2021-12-15","close":223.5259},{"date":"2021-12-16","close":225.1144},{"date":"2021-12-17","close":214.9913},{"date":"2021-12-20","close":210.0661},{"date":"2021-12-21","close":214.7375},{"date":"2021-12-22","close":215.2921},{"date":"2021-12-23","close":216.7866},{"date":"2021-12-27","close":219.5876},{"date":"2021-12-28","close":220.8565},{"date":"2021-12-29","close":221.6649},{"date":"2021-12-30","close":221.2889},{"date":"2021-12-31","close":222.1254},{"date":"2022-01-03","close":216.8336},{"date":"2022-01-04","close":221.3735},{"date":"2022-01-05","close":217.4539},{"date":"2022-01-06","close":216.8148},{"date":"2022-01-07","close":213.901},{"date":"2022-01-10","close":211.335},{"date":"2022-01-11","close":212.5757},{"date":"2022-01-12","close":213.2994},{"date":"2022-01-13","close":213.1299},{"date":"2022-01-14","close":207.571},{"date":"2022-01-18","close":205.0271},{"date":"2022-01-19","close":203.6045},{"date":"2022-01-20","close":203.6045},{"date":"2022-01-21","close":206.4781},{"date":"2022-01-24","close":207.8443},{"date":"2022-01-25","close":203.0203},{"date":"2022-01-26","close":199.44},{"date":"2022-01-27","close":196.6041},{"date":"2022-01-28","close":199.0726},{"date":"2022-01-31","close":202.9826},{"date":"2022-02-01","close":203.7269},{"date":"2022-02-02","close":194.5596},{"date":"2022-02-03","close":190.9039},{"date":"2022-02-04","close":186.0611},{"date":"2022-02-07","close":186.5322},{"date":"2022-02-08","close":186.3061},{"date":"2022-02-09","close":187.3519},{"date":"2022-02-10","close":183.3948},{"date":"2022-02-11","close":178.8629},{"date":"2022-02-14","close":180.5965},{"date":"2022-02-15","close":180.2102},{"date":"2022-02-16","close":178.9948},{"date":"2022-02-17","close":177.7982},{"date":"2022-02-18","close":178.3918},{"date":"2022-02-22","close":177.77},{"date":"2022-02-23","close":174.755},{"date":"2022-02-24","close":178.062},{"date":"2022-02-25","close":181.3596},{"date":"2022-02-28","close":180.8038},{"date":"2022-03-01","close":177.8077},{"date":"2022-03-02","close":181.925},{"date":"2022-03-03","close":183.2911},{"date":"2022-03-04","close":181.0488},{"date":"2022-03-07","close":177.4873},{"date":"2022-03-08","close":172.6916},{"date":"2022-03-09","close":180.8414},{"date":"2022-03-10","close":177.9207},{"date":"2022-03-11","close":178.6744},{"date":"2022-03-14","close":178.1562},{"date":"2022-03-15","close":181.5387},{"date":"2022-03-16","close":184.7892},{"date":"2022-03-17","close":186.5228},{"date":"2022-03-18","close":187.4838},{"date":"2022-03-21","close":186.9939},{"date":"2022-03-22","close":185.8445},{"date":"2022-03-23","close":182.217},{"date":"2022-03-24","close":182.9802},{"date":"2022-03-25","close":183.8847},{"date":"2022-03-28","close":183.4513},{"date":"2022-03-29","close":186.975},{"date":"2022-03-30","close":184.0731},{"date":"2022-03-31","close":180.6436},{"date":"2022-04-01","close":181.0488},{"date":"2022-04-04","close":182.2924},{"date":"2022-04-05","close":181.0205},{"date":"2022-04-06","close":183.3382},{"date":"2022-04-07","close":187.2294},{"date":"2022-04-08","close":185.4581},{"date":"2022-04-11","close":183.847},{"date":"2022-04-12","close":182.5562},{"date":"2022-04-13","close":183.8187},{"date":"2022-04-14","close":179.5413},{"date":"2022-04-18","close":178.1186},{"date":"2022-04-19","close":182.4149},{"date":"2022-04-20","close":185.769},{"date":"2022-04-21","close":184.695},{"date":"2022-04-22","close":180.3515},{"date":"2022-04-25","close":180.6248},{"date":"2022-04-26","close":176.0458},{"date":"2022-04-27","close":181.0393},{"date":"2022-04-28","close":184.6102},{"date":"2022-04-29","close":178.844},{"date":"2022-05-02","close":179.0891},{"date":"2022-05-03","close":180.0877},{"date":"2022-05-04","close":186.0706},{"date":"2022-05-05","close":178.7875},{"date":"2022-05-06","close":177.1858},{"date":"2022-05-09","close":178.0715},{"date":"2022-05-10","close":174.1049},{"date":"2022-05-11","close":171.985},{"date":"2022-05-12","close":173.8128},{"date":"2022-05-13","close":175.4051},{"date":"2022-05-16","close":175.3106},{"date":"2022-05-17","close":178.7701},{"date":"2022-05-18","close":171.5864},{"date":"2022-05-19","close":173.1555},{"date":"2022-05-20","close":175.3295},{"date":"2022-05-23","close":175.3389},{"date":"2022-05-24","close":177.201},{"date":"2022-05-25","close":175.0932},{"date":"2022-05-26","close":178.7512},{"date":"2022-05-27","close":181.6152},{"date":"2022-05-31","close":181.0575},{"date":"2022-06-01","close":180.9157},{"date":"2022-06-02","close":185.4339},{"date":"2022-06-03","close":184.4698},{"date":"2022-06-06","close":184.328},{"date":"2022-06-07","close":186.0389},{"date":"2022-06-08","close":183.7798},{"date":"2022-06-09","close":180.6794},{"date":"2022-06-10","close":175.131},{"date":"2022-06-13","close":170.2536},{"date":"2022-06-14","close":169.5825},{"date":"2022-06-15","close":169.8189},{"date":"2022-06-16","close":163.9112},{"date":"2022-06-17","close":163.5803},{"date":"2022-06-21","close":166.5957},{"date":"2022-06-22","close":167.2951},{"date":"2022-06-23","close":169.7621},{"date":"2022-06-24","close":175.3956},{"date":"2022-06-27","close":174.1007},{"date":"2022-06-28","close":170.9342},{"date":"2022-06-29","close":171.161},{"date":"2022-06-30","close":171.6809},{"date":"2022-07-01","close":173.5997},{"date":"2022-07-05","close":174.337},{"date":"2022-07-06","close":175.131},{"date":"2022-07-07","close":177.0971},{"date":"2022-07-08","close":175.5185},{"date":"2022-07-11","close":176.0762},{"date":"2022-07-12","close":172.2859},{"date":"2022-07-13","close":171.4825},{"date":"2022-07-14","close":171.9945},{"date":"2022-07-15","close":176.6415},{"date":"2022-07-18","close":173.3223},{"date":"2022-07-19","close":179.6099},{"date":"2022-07-20","close":179.5245},{"date":"2022-07-21","close":182.692},{"date":"2022-07-22","close":182.8153},{"date":"2022-07-25","close":182.9101},{"date":"2022-07-26","close":184.5603},{"date":"2022-07-27","close":189.4064},{"date":"2022-07-28","close":195.438},{"date":"2022-07-29","close":197.9701},{"date":"2022-08-01","close":197.5434},{"date":"2022-08-02","close":195.9501},{"date":"2022-08-03","close":199.0133},{"date":"2022-08-04","close":200.0375},{"date":"2022-08-05","close":200.9859},{"date":"2022-08-08","close":200.2272},{"date":"2022-08-09","close":198.6435},{"date":"2022-08-10","close":202.6835},{"date":"2022-08-11","close":202.968},{"date":"2022-08-12","close":204.0871},{"date":"2022-08-15","close":204.9595},{"date":"2022-08-16","close":206.1829},{"date":"2022-08-17","close":204.7509},{"date":"2022-08-18","close":206.3915},{"date":"2022-08-19","close":204.4094},{"date":"2022-08-22","close":200.1134},{"date":"2022-08-23","close":200.5117},{"date":"2022-08-24","close":200.5117},{"date":"2022-08-25","close":202.4369},{"date":"2022-08-26","close":194.85},{"date":"2022-08-29","close":194.2241},{"date":"2022-08-30","close":192.1282},{"date":"2022-08-31","close":190.8195},{"date":"2022-09-01","close":192.1472},{"date":"2022-09-02","close":189.6909},{"date":"2022-09-06","close":190.5539},{"date":"2022-09-07","close":196.5381},{"date":"2022-09-08","close":197.8183},{"date":"2022-09-09","close":199.1935},{"date":"2022-09-12","close":200.2651},{"date":"2022-09-13","close":197.2303},{"date":"2022-09-14","close":197.2968},{"date":"2022-09-15","close":195.2103},{"date":"2022-09-16","close":194.3474},{"date":"2022-09-19","close":198.577},{"date":"2022-09-20","close":195.5707},{"date":"2022-09-21","close":193.7689},{"date":"2022-09-22","close":191.3411},{"date":"2022-09-23","close":189.0176},{"date":"2022-09-26","close":189.3116},{"date":"2022-09-27","close":188.2779},{"date":"2022-09-28","close":192.4601},{"date":"2022-09-29","close":189.9091},{"date":"2022-09-30","close":189.5297},{"date":"2022-10-03","close":194.4991},{"date":"2022-10-04","close":199.7625},{"date":"2022-10-05","close":198.0744},{"date":"2022-10-06","close":196.6803},{"date":"2022-10-07","close":191.5971},{"date":"2022-10-10","close":193.1714},{"date":"2022-10-11","close":194.9448},{"date":"2022-10-12","close":190.0513},{"date":"2022-10-13","close":193.8656},{"date":"2022-10-14","close":187.4926},{"date":"2022-10-17","close":193.6469},{"date":"2022-10-18","close":196.0535},{"date":"2022-10-19","close":194.1035},{"date":"2022-10-20","close":189.5662},{"date":"2022-10-21","close":193.9988},{"date":"2022-10-24","close":196.9951},{"date":"2022-10-25","close":201.9794},{"date":"2022-10-26","close":209.104},{"date":"2022-10-27","close":206.9257},{"date":"2022-10-28","close":212.0432},{"date":"2022-10-31","close":211.463},{"date":"2022-11-01","close":212.4713},{"date":"2022-11-02","close":207.7628},{"date":"2022-11-03","close":209.9696},{"date":"2022-11-04","close":211.7293},{"date":"2022-11-07","close":214.7351},{"date":"2022-11-08","close":213.9171},{"date":"2022-11-09","close":210.9683},{"date":"2022-11-10","close":221.5934},{"date":"2022-11-11","close":218.8539},{"date":"2022-11-14","close":216.9705},{"date":"2022-11-15","close":220.3187},{"date":"2022-11-16","close":221.3841},{"date":"2022-11-17","close":220.176},{"date":"2022-11-18","close":222.1546},{"date":"2022-11-21","close":221.8977},{"date":"2022-11-22","close":223.3626},{"date":"2022-11-23","close":223.9142},{"date":"2022-11-25","close":225.1128},{"date":"2022-11-28","close":220.5185},{"date":"2022-11-29","close":219.786},{"date":"2022-11-30","close":225.9023},{"date":"2022-12-01","close":228.9937},{"date":"2022-12-02","close":230.0401},{"date":"2022-12-05","close":225.3126},{"date":"2022-12-06","close":222.3733},{"date":"2022-12-07","close":223.5814},{"date":"2022-12-08","close":222.7158},{"date":"2022-12-09","close":223.7336},{"date":"2022-12-12","close":228.2993},{"date":"2022-12-13","close":230.2398},{"date":"2022-12-14","close":226.9011},{"date":"2022-12-15","close":218.3783},{"date":"2022-12-16","close":216.8658},{"date":"2022-12-19","close":215.2298},{"date":"2022-12-20","close":216.9895},{"date":"2022-12-21","close":220.6802},{"date":"2022-12-22","close":218.4448},{"date":"2022-12-23","close":218.1405},{"date":"2022-12-27","close":218.8348},{"date":"2022-12-28","close":216.0763},{"date":"2022-12-29","close":219.2534},{"date":"2022-12-30","close":217.1893},{"date":"2023-01-03","close":218.2927},{"date":"2023-01-04","close":218.0834},{"date":"2023-01-05","close":214.7256},{"date":"2023-01-06","close":220.8134},{"date":"2023-01-09","close":222.4494},{"date":"2023-01-10","close":223.3436},{"date":"2023-01-11","close":223.9904},{"date":"2023-01-12","close":225.2969},{"date":"2023-01-13","close":227.824},{"date":"2023-01-17","close":225.726},{"date":"2023-01-18","close":223.1226},{"date":"2023-01-19","close":215.9703},{"date":"2023-01-20","close":220.481},{"date":"2023-01-23","close":220.1568},{"date":"2023-01-24","close":221.5777},{"date":"2023-01-25","close":222.0068},{"date":"2023-01-26","close":223.2942},{"date":"2023-01-27","close":227.6619},{"date":"2023-01-30","close":222.188},{"date":"2023-01-31","close":228.5678},{"date":"2023-02-01","close":217.1719},{"date":"2023-02-02","close":215.1311},{"date":"2023-02-03","close":219.184},{"date":"2023-02-06","close":214.8259},{"date":"2023-02-07","close":214.435},{"date":"2023-02-08","close":214.1489},{"date":"2023-02-09","close":213.3096},{"date":"2023-02-10","close":215.4458},{"date":"2023-02-13","close":216.161},{"date":"2023-02-14","close":214.9022},{"date":"2023-02-15","close":216.8762},{"date":"2023-02-16","close":214.6543},{"date":"2023-02-17","close":220.2903},{"date":"2023-02-21","close":214.454},{"date":"2023-02-22","close":214.4254},{"date":"2023-02-23","close":215.2264},{"date":"2023-02-24","close":214.4159},{"date":"2023-02-27","close":214.7782},{"date":"2023-02-28","close":214.5494},{"date":"2023-03-01","close":213.1189},{"date":"2023-03-02","close":214.0249},{"date":"2023-03-03","close":217.6582},{"date":"2023-03-06","close":216.7332},{"date":"2023-03-07","close":213.672},{"date":"2023-03-08","close":213.0808},{"date":"2023-03-09","close":212.7851},{"date":"2023-03-10","close":209.7335},{"date":"2023-03-13","close":208.8657},{"date":"2023-03-14","close":213.5767},{"date":"2023-03-15","close":205.795},{"date":"2023-03-16","close":208.961},{"date":"2023-03-17","close":205.7378},{"date":"2023-03-20","close":209.8861},{"date":"2023-03-21","close":212.1939},{"date":"2023-03-22","close":208.7036},{"date":"2023-03-23","close":207.893},{"date":"2023-03-24","close":209.2662},{"date":"2023-03-27","close":211.4501},{"date":"2023-03-28","close":212.5753},{"date":"2023-03-29","close":215.5888},{"date":"2023-03-30","close":216.4376},{"date":"2023-03-31","close":220.3189},{"date":"2023-04-03","close":218.6023},{"date":"2023-04-04","close":211.9268},{"date":"2023-04-05","close":207.7404},{"date":"2023-04-06","close":206.72},{"date":"2023-04-10","close":209.2757},{"date":"2023-04-11","close":210.1913},{"date":"2023-04-12","close":211.574},{"date":"2023-04-13","close":211.1735},{"date":"2023-04-14","close":209.352},{"date":"2023-04-17","close":210.6299},{"date":"2023-04-18","close":210.3248},{"date":"2023-04-19","close":207.7404},{"date":"2023-04-20","close":207.1587},{"date":"2023-04-21","close":207.6641},{"date":"2023-04-24","close":208.1314},{"date":"2023-04-25","close":205.3849},{"date":"2023-04-26","close":200.0541},{"date":"2023-04-27","close":198.1945},{"date":"2023-04-28","close":196.7545},{"date":"2023-05-01","close":197.2504},{"date":"2023-05-02","close":197.1455},{"date":"2023-05-03","close":200.3593},{"date":"2023-05-04","close":197.8703},{"date":"2023-05-05","close":201.1507},{"date":"2023-05-08","close":200.8742},{"date":"2023-05-09","close":198.5092},{"date":"2023-05-10","close":198.0705},{"date":"2023-05-11","close":198.3089},{"date":"2023-05-12","close":198.8048},{"date":"2023-05-15","close":198.2517},{"date":"2023-05-16","close":193.3023},{"date":"2023-05-17","close":195.2954},{"date":"2023-05-18","close":195.7722},{"date":"2023-05-19","close":195.4862},{"date":"2023-05-22","close":199.0051},{"date":"2023-05-23","close":195.0952},{"date":"2023-05-24","close":190.8801},{"date":"2023-05-25","close":192.4345},{"date":"2023-05-26","close":194.0461},{"date":"2023-05-30","close":193.3882},{"date":"2023-05-31","close":189.9264},{"date":"2023-06-01","close":191.9863},{"date":"2023-06-02","close":199.4056},{"date":"2023-06-05","close":195.8676},{"date":"2023-06-06","close":196.0107},{"date":"2023-06-07","close":198.5378},{"date":"2023-06-08","close":198.4326},{"date":"2023-06-09","close":197.8778},{"date":"2023-06-12","close":198.0117},{"date":"2023-06-13","close":199.7622},{"date":"2023-06-14","close":198.8344},{"date":"2023-06-15","close":201.264},{"date":"2023-06-16","close":200.6423},{"date":"2023-06-20","close":196.2324},{"date":"2023-06-21","close":197.696},{"date":"2023-06-22","close":194.7784},{"date":"2023-06-23","close":194.2236},{"date":"2023-06-26","close":196.9881},{"date":"2023-06-27","close":201.5988},{"date":"2023-06-28","close":200.8623},{"date":"2023-06-29","close":204.2581},{"date":"2023-06-30","close":205.913},{"date":"2023-07-03","close":203.5885},{"date":"2023-07-05","close":201.7136},{"date":"2023-07-06","close":200.9962},{"date":"2023-07-07","close":200.8623},{"date":"2023-07-10","close":207.5488},{"date":"2023-07-11","close":207.0609},{"date":"2023-07-12","close":206.2},{"date":"2023-07-13","close":203.9933},{"date":"2023-07-14","close":201.0862},{"date":"2023-07-17","close":202.0553},{"date":"2023-07-18","close":201.3357},{"date":"2023-07-19","close":202.6117},{"date":"2023-07-20","close":203.1202},{"date":"2023-07-21","close":204.0125},{"date":"2023-07-24","close":206.1329},{"date":"2023-07-25","close":201.9401},{"date":"2023-07-26","close":203.3793},{"date":"2023-07-27","close":209.9418},{"date":"2023-07-28","close":213.223},{"date":"2023-07-31","close":216.6482},{"date":"2023-08-01","close":212.8584},{"date":"2023-08-02","close":210.5078},{"date":"2023-08-03","close":213.0503},{"date":"2023-08-04","close":211.9277},{"date":"2023-08-07","close":214.7581},{"date":"2023-08-08","close":214.8157},{"date":"2023-08-09","close":213.789},{"date":"2023-08-10","close":212.4938},{"date":"2023-08-11","close":214.3456},{"date":"2023-08-14","close":213.7027},{"date":"2023-08-15","close":211.6399},{"date":"2023-08-16","close":210.5174},{"date":"2023-08-17","close":210.0185},{"date":"2023-08-18","close":210.5174},{"date":"2023-08-21","close":212.2444},{"date":"2023-08-22","close":212.6282},{"date":"2023-08-23","close":214.6046},{"date":"2023-08-24","close":213.6548},{"date":"2023-08-25","close":216.9648},{"date":"2023-08-28","close":217.7323},{"date":"2023-08-29","close":218.4902},{"date":"2023-08-30","close":219.4497},{"date":"2023-08-31","close":217.2142},{"date":"2023-09-01","close":219.0179},{"date":"2023-09-05","close":213.7411},{"date":"2023-09-06","close":213.7986},{"date":"2023-09-07","close":209.6348},{"date":"2023-09-08","close":207.3225},{"date":"2023-09-11","close":206.2767},{"date":"2023-09-12","close":205.2214},{"date":"2023-09-13","close":206.4878},{"date":"2023-09-14","close":207.524},{"date":"2023-09-15","close":205.5476},{"date":"2023-09-18","close":203.7439},{"date":"2023-09-19","close":202.3527},{"date":"2023-09-20","close":201.4221},{"date":"2023-09-21","close":198.3999},{"date":"2023-09-22","close":198.7261},{"date":"2023-09-25","close":199.3113},{"date":"2023-09-26","close":195.5408},{"date":"2023-09-27","close":199.0235},{"date":"2023-09-28","close":200.5778},{"date":"2023-09-29","close":199.5799},{"date":"2023-10-02","close":198.3903},{"date":"2023-10-03","close":198.5438},{"date":"2023-10-04","close":199.9829},{"date":"2023-10-05","close":196.8168},{"date":"2023-10-06","close":197.6227},{"date":"2023-10-09","close":199.7047},{"date":"2023-10-10","close":199.839},{"date":"2023-10-11","close":200.549},{"date":"2023-10-12","close":197.8832},{"date":"2023-10-13","close":193.0906},{"date":"2023-10-16","close":195.0249},{"date":"2023-10-17","close":195.5446},{"date":"2023-10-18","close":189.5202},{"date":"2023-10-19","close":188.2402},{"date":"2023-10-20","close":185.4782},{"date":"2023-10-23","close":185.5744},{"date":"2023-10-24","close":185.4879},{"date":"2023-10-25","close":179.9638},{"date":"2023-10-26","close":185.9402},{"date":"2023-10-27","close":183.7363},{"date":"2023-10-30","close":183.361},{"date":"2023-10-31","close":184.2079},{"date":"2023-11-01","close":181.2726},{"date":"2023-11-02","close":186.3058},{"date":"2023-11-03","close":187.8264},{"date":"2023-11-06","close":186.2096},{"date":"2023-11-07","close":184.3715},{"date":"2023-11-08","close":185.0933},{"date":"2023-11-09","close":183.0915},{"date":"2023-11-10","close":184.5062},{"date":"2023-11-13","close":185.0547},{"date":"2023-11-14","close":190.6173},{"date":"2023-11-15","close":191.5893},{"date":"2023-11-16","close":190.1553},{"date":"2023-11-17","close":190.5596},{"date":"2023-11-20","close":188.3557},{"date":"2023-11-21","close":191.1177},{"date":"2023-11-22","close":189.8281},{"date":"2023-11-24","close":191.7144},{"date":"2023-11-27","close":191.1273},{"date":"2023-11-28","close":189.2122},{"date":"2023-11-29","close":190.8386},{"date":"2023-11-30","close":194.0915},{"date":"2023-12-01","close":195.4003},{"date":"2023-12-04","close":196.5166},{"date":"2023-12-05","close":194.0048},{"date":"2023-12-06","close":196.8919},{"date":"2023-12-07","close":197.864},{"date":"2023-12-08","close":197.1326},{"date":"2023-12-11","close":200.0582},{"date":"2023-12-12","close":199.7502},{"date":"2023-12-13","close":200.9821},{"date":"2023-12-14","close":206.8429},{"date":"2023-12-15","close":203.3976},{"date":"2023-12-18","close":203.9558},{"date":"2023-12-19","close":205.409},{"date":"2023-12-20","close":204.1771},{"date":"2023-12-21","close":206.0537},{"date":"2023-12-22","close":206.3136},{"date":"2023-12-26","close":206.6985},{"date":"2023-12-27","close":207.6705},{"date":"2023-12-28","close":208.8928},{"date":"2023-12-29","close":208.9409},{"date":"2024-01-02","close":206.9584},{"date":"2024-01-03","close":204.2926},{"date":"2024-01-04","close":203.234},{"date":"2024-01-05","close":203.234},{"date":"2024-01-08","close":202.8875},{"date":"2024-01-09","close":202.0791},{"date":"2024-01-10","close":201.7327},{"date":"2024-01-11","close":201.3466},{"date":"2024-01-12","close":199.7345},{"date":"2024-01-16","close":198.634},{"date":"2024-01-17","close":197.9293},{"date":"2024-01-18","close":198.2093},{"date":"2024-01-19","close":199.86},{"date":"2024-01-22","close":200.2461},{"date":"2024-01-23","close":201.9644},{"date":"2024-01-24","close":198.5568},{"date":"2024-01-25","close":200.5743},{"date":"2024-01-26","close":201.8968},{"date":"2024-01-29","close":204.7928},{"date":"2024-01-30","close":206.2601},{"date":"2024-01-31","close":204.1653},{"date":"2024-02-01","close":212.5443},{"date":"2024-02-02","close":213.0656},{"date":"2024-02-05","close":210.6523},{"date":"2024-02-06","close":211.299},{"date":"2024-02-07","close":214.7066},{"date":"2024-02-08","close":217.9983},{"date":"2024-02-09","close":220.2861},{"date":"2024-02-12","close":219.0988},{"date":"2024-02-13","close":216.4925},{"date":"2024-02-14","close":219.1471},{"date":"2024-02-15","close":219.7842},{"date":"2024-02-16","close":219.5815},{"date":"2024-02-20","close":222.3616},{"date":"2024-02-21","close":225.3348},{"date":"2024-02-22","close":226.9758},{"date":"2024-02-23","close":228.8293},{"date":"2024-02-26","close":227.8736},{"date":"2024-02-27","close":227.8639},{"date":"2024-02-28","close":228.4721},{"date":"2024-02-29","close":227.7191},{"date":"2024-03-01","close":231.1653},{"date":"2024-03-04","close":229.3794},{"date":"2024-03-05","close":227.1785},{"date":"2024-03-06","close":228.8679},{"date":"2024-03-07","close":230.451},{"date":"2024-03-08","close":230.3158},{"date":"2024-03-11","close":230.7695},{"date":"2024-03-12","close":232.4106},{"date":"2024-03-13","close":232.4588},{"date":"2024-03-14","close":232.9801},{"date":"2024-03-15","close":231.648},{"date":"2024-03-18","close":232.2175},{"date":"2024-03-19","close":231.7059},{"date":"2024-03-20","close":232.5361},{"date":"2024-03-21","close":237.3434},{"date":"2024-03-22","close":235.4127},{"date":"2024-03-25","close":233.5786},{"date":"2024-03-26","close":233.6945},{"date":"2024-03-27","close":236.5904},{"date":"2024-03-28","close":235.5575},{"date":"2024-04-01","close":232.5168},{"date":"2024-04-02","close":231.2715},{"date":"2024-04-03","close":230.9916},{"date":"2024-04-04","close":228.5782},{"date":"2024-04-05","close":231.0784},{"date":"2024-04-08","close":230.6054},{"date":"2024-04-09","close":233.2021},{"date":"2024-04-10","close":228.1921},{"date":"2024-04-11","close":228.057},{"date":"2024-04-12","close":224.6011},{"date":"2024-04-15","close":222.4967},{"date":"2024-04-16","close":221.2997},{"date":"2024-04-17","close":218.9637},{"date":"2024-04-18","close":218.259},{"date":"2024-04-19","close":219.1664},{"date":"2024-04-22","close":221.9175},{"date":"2024-04-23","close":224.215},{"date":"2024-04-24","close":216.8496},{"date":"2024-04-25","close":215.5368},{"date":"2024-04-26","close":213.0076},{"date":"2024-04-29","close":216.116},{"date":"2024-04-30","close":212.8145},{"date":"2024-05-01","close":213.7027},{"date":"2024-05-02","close":212.9787},{"date":"2024-05-03","close":212.776},{"date":"2024-05-06","close":214.446},{"date":"2024-05-07","close":214.0598},{"date":"2024-05-08","close":214.3688},{"date":"2024-05-09","close":215.0155},{"date":"2024-05-10","close":218.3169},{"date":"2024-05-13","close":217.6026},{"date":"2024-05-14","close":216.8689},{"date":"2024-05-15","close":216.4249},{"date":"2024-05-16","close":215.1951},{"date":"2024-05-17","close":215.2823},{"date":"2024-05-20","close":212.8228},{"date":"2024-05-21","close":210.2374},{"date":"2024-05-22","close":211.0798},{"date":"2024-05-23","close":208.7075},{"date":"2024-05-24","close":208.3299},{"date":"2024-05-28","close":204.5438},{"date":"2024-05-29","close":200.7384},{"date":"2024-05-30","close":198.6953},{"date":"2024-05-31","close":202.0262},{"date":"2024-06-03","close":199.5764},{"date":"2024-06-04","close":199.5668},{"date":"2024-06-05","close":200.9611},{"date":"2024-06-06","close":196.9523},{"date":"2024-06-07","close":195.3934},{"date":"2024-06-10","close":196.4779},{"date":"2024-06-11","close":197.4074},{"date":"2024-06-12","close":199.2666},{"date":"2024-06-13","close":196.4876},{"date":"2024-06-14","close":191.9462},{"date":"2024-06-17","close":193.9409},{"date":"2024-06-18","close":195.9356},{"date":"2024-06-20","close":196.7296},{"date":"2024-06-21","close":196.2745},{"date":"2024-06-24","close":198.0175},{"date":"2024-06-25","close":193.6505},{"date":"2024-06-26","close":192.808},{"date":"2024-06-27","close":193.8054},{"date":"2024-06-28","close":194.8221},{"date":"2024-07-01","close":189.6804},{"date":"2024-07-02","close":190.1839},{"date":"2024-07-03","close":188.9542},{"date":"2024-07-05","close":188.5184},{"date":"2024-07-08","close":189.4383},{"date":"2024-07-09","close":189.051},{"date":"2024-07-10","close":192.1496},{"date":"2024-07-11","close":197.0298},{"date":"2024-07-12","close":198.6524},{"date":"2024-07-15","close":200.819},{"date":"2024-07-16","close":204.822},{"date":"2024-07-17","close":204.5208},{"date":"2024-07-18","close":200.3429},{"date":"2024-07-19","close":197.2047},{"date":"2024-07-22","close":199.3908},{"date":"2024-07-23","close":198.1083},{"date":"2024-07-24","close":193.0657},{"date":"2024-07-25","close":197.3116},{"date":"2024-07-26","close":200.5956},{"date":"2024-07-29","close":200.3624},{"date":"2024-07-30","close":202.1599},{"date":"2024-07-31","close":202.5582},{"date":"2024-08-01","close":190.7145},{"date":"2024-08-02","close":188.6061},{"date":"2024-08-05","close":186.7503},{"date":"2024-08-06","close":186.6629},{"date":"2024-08-07","close":185.1472},{"date":"2024-08-08","close":189.3251},{"date":"2024-08-09","close":188.8198},{"date":"2024-08-12","close":185.8662},{"date":"2024-08-13","close":189.0433},{"date":"2024-08-14","close":187.8191},{"date":"2024-08-15","close":189.6942},{"date":"2024-08-16","close":190.9962},{"date":"2024-08-19","close":193.5223},{"date":"2024-08-20","close":193.3669},{"date":"2024-08-21","close":195.7084},{"date":"2024-08-22","close":193.8041},{"date":"2024-08-23","close":198.1083},{"date":"2024-08-26","close":198.1666},{"date":"2024-08-27","close":197.8071},{"date":"2024-08-28","close":197.4087},{"date":"2024-08-29","close":199.3519},{"date":"2024-08-30","close":200.615},{"date":"2024-09-03","close":197.127},{"date":"2024-09-04","close":194.698},{"date":"2024-09-05","close":191.1808},{"date":"2024-09-06","close":189.5971},{"date":"2024-09-09","close":191.5694},{"date":"2024-09-10","close":191.9387},{"date":"2024-09-11","close":191.5306},{"date":"2024-09-12","close":192.4827},{"date":"2024-09-13","close":194.1053},{"date":"2024-09-16","close":196.9229},{"date":"2024-09-17","close":198.8758},{"date":"2024-09-18","close":199.76},{"date":"2024-09-19","close":204.5208},{"date":"2024-09-20","close":202.8011},{"date":"2024-09-23","close":204.035},{"date":"2024-09-24","close":206.4446},{"date":"2024-09-25","close":203.1023},{"date":"2024-09-26","close":207.3482},{"date":"2024-09-27","close":208.8736},{"date":"2024-09-30","close":208.4072},{"date":"2024-10-01","close":206.4931},{"date":"2024-10-02","close":205.3175},{"date":"2024-10-03","close":204.8609},{"date":"2024-10-04","close":205.1038},{"date":"2024-10-07","close":202.6553},{"date":"2024-10-08","close":202.4902},{"date":"2024-10-09","close":201.8392},{"date":"2024-10-10","close":202.529},{"date":"2024-10-11","close":206.1651},{"date":"2024-10-14","close":207.9393},{"date":"2024-10-15","close":206.3893},{"date":"2024-10-16","close":205.2975},{"date":"2024-10-17","close":204.5957},{"date":"2024-10-18","close":205.2293},{"date":"2024-10-21","close":204.0205},{"date":"2024-10-22","close":202.6557},{"date":"2024-10-23","close":199.702},{"date":"2024-10-24","close":198.3568},{"date":"2024-10-25","close":197.7134},{"date":"2024-10-28","close":199.6826},{"date":"2024-10-29","close":198.7467},{"date":"2024-10-30","close":213.1351},{"date":"2024-10-31","close":209.2358},{"date":"2024-11-01","close":210.6103},{"date":"2024-11-04","close":213.486},{"date":"2024-11-05","close":219.0523},{"date":"2024-11-06","close":228.9857},{"date":"2024-11-07","close":223.1368},{"date":"2024-11-08","close":222.7566},{"date":"2024-11-11","close":223.5657},{"date":"2024-11-12","close":222.2302},{"date":"2024-11-13","close":225.1839},{"date":"2024-11-14","close":223.6144},{"date":"2024-11-15","close":222.0937},{"date":"2024-11-18","close":220.9532},{"date":"2024-11-19","close":217.98},{"date":"2024-11-20","close":217.4925},{"date":"2024-11-21","close":221.7233},{"date":"2024-11-22","close":226.6461},{"date":"2024-11-25","close":230.1165},{"date":"2024-11-26","close":226.1782},{"date":"2024-11-27","close":225.2814},{"date":"2024-11-29","close":224.8232},{"date":"2024-12-02","close":225.9735},{"date":"2024-12-03","close":224.6965},{"date":"2024-12-04","close":222.1327},{"date":"2024-12-05","close":222.6981},{"date":"2024-12-06","close":223.9264},{"date":"2024-12-09","close":223.8679},{"date":"2024-12-10","close":222.2107},{"date":"2024-12-11","close":222.4251},{"date":"2024-12-12","close":219.3155},{"date":"2024-12-13","close":217.3853},{"date":"2024-12-16","close":218.4381},{"date":"2024-12-17","close":216.5957},{"date":"2024-12-18","close":206.3211},{"date":"2024-12-19","close":204.9661},{"date":"2024-12-20","close":207.0327},{"date":"2024-12-23","close":205.4535},{"date":"2024-12-24","close":206.9352},{"date":"2024-12-26","close":207.6176},{"date":"2024-12-27","close":205.7947},{"date":"2024-12-30","close":203.5721},{"date":"2024-12-31","close":204.0205},{"date":"2025-01-02","close":200.8718},{"date":"2025-01-03","close":201.8077},{"date":"2025-01-06","close":204.0498},{"date":"2025-01-07","close":202.763},{"date":"2025-01-08","close":203.5331},{"date":"2025-01-10","close":200.8328},{"date":"2025-01-13","close":204.7419},{"date":"2025-01-14","close":209.1384},{"date":"2025-01-15","close":209.1286},{"date":"2025-01-16","close":211.7996},{"date":"2025-01-17","close":210.9293},{"date":"2025-01-21","close":214.8116},{"date":"2025-01-22","close":215.1343},{"date":"2025-01-23","close":217.1489},{"date":"2025-01-24","close":215.1148},{"date":"2025-01-27","close":216.5328},{"date":"2025-01-28","close":216.2883},{"date":"2025-01-29","close":214.0488},{"date":"2025-01-30","close":219.1634},{"date":"2025-01-31","close":219.359},{"date":"2025-02-03","close":214.0293},{"date":"2025-02-04","close":213.8239},{"date":"2025-02-05","close":193.219},{"date":"2025-02-06","close":194.9206},{"date":"2025-02-07","close":191.6152},{"date":"2025-02-10","close":192.1139},{"date":"2025-02-11","close":190.5883},{"date":"2025-02-12","close":189.2681},{"date":"2025-02-13","close":188.7694},{"date":"2025-02-14","close":190.9013},{"date":"2025-02-18","close":192.0357},{"date":"2025-02-19","close":194.2654},{"date":"2025-02-20","close":191.7423},{"date":"2025-02-21","close":188.7205},{"date":"2025-02-24","close":192.2802},{"date":"2025-02-25","close":192.1041},{"date":"2025-02-26","close":191.4783},{"date":"2025-02-27","close":189.4637},{"date":"2025-02-28","close":190.0407},{"date":"2025-03-03","close":184.3687},{"date":"2025-03-04","close":181.7772},{"date":"2025-03-05","close":184.2709},{"date":"2025-03-06","close":183.3419},{"date":"2025-03-07","close":183.5179},{"date":"2025-03-10","close":182.1195},{"date":"2025-03-11","close":180.6819},{"date":"2025-03-12","close":177.885},{"date":"2025-03-13","close":174.2961},{"date":"2025-03-14","close":178.3643},{"date":"2025-03-17","close":180.5157},{"date":"2025-03-18","close":180.545},{"date":"2025-03-19","close":180.5059},{"date":"2025-03-20","close":179.6747},{"date":"2025-03-21","close":177.8949},{"date":"2025-03-24","close":181.0145},{"date":"2025-03-25","close":180.3005},{"date":"2025-03-26","close":180.6624},{"date":"2025-03-27","close":179.8703},{"date":"2025-03-28","close":176.9169},{"date":"2025-03-31","close":176.9756},{"date":"2025-04-01","close":177.1516},{"date":"2025-04-02","close":179.2542},{"date":"2025-04-03","close":164.9568},{"date":"2025-04-04","close":158.9035},{"date":"2025-04-07","close":159.3338},{"date":"2025-04-08","close":158.3656},{"date":"2025-04-09","close":169.9639},{"date":"2025-04-10","close":163.2846},{"date":"2025-04-11","close":164.7906},{"date":"2025-04-14","close":166.1108},{"date":"2025-04-15","close":163.6464},{"date":"2025-04-16","close":160.4584},{"date":"2025-04-17","close":160.3313},{"date":"2025-04-21","close":157.1139},{"date":"2025-04-22","close":162.7272},{"date":"2025-04-23","close":163.4606},{"date":"2025-04-24","close":169.9541},{"date":"2025-04-25","close":169.1815},{"date":"2025-04-28","close":170.2572},{"date":"2025-04-29","close":168.3992},{"date":"2025-04-30","close":170.1301},{"date":"2025-05-01","close":171.3819},{"date":"2025-05-02","close":177.445},{"date":"2025-05-05","close":177.7188},{"date":"2025-05-06","close":175.5771},{"date":"2025-05-07","close":176.115},{"date":"2025-05-08","close":180.5744},{"date":"2025-05-09","close":179.4204},{"date":"2025-05-12","close":187.0678},{"date":"2025-05-13","close":186.1094},{"date":"2025-05-14","close":184.3101},{"date":"2025-05-15","close":185.376},{"date":"2025-05-16","close":186.6375},{"date":"2025-05-19","close":186.4314},{"date":"2025-05-20","close":184.7921},{"date":"2025-05-21","close":177.823},{"date":"2025-05-22","close":177.7935},{"date":"2025-05-23","close":176.2917},{"date":"2025-05-27","close":180.0707},{"date":"2025-05-28","close":177.3714},{"date":"2025-05-29","close":178.7849},{"date":"2025-05-30","close":177.5775},{"date":"2025-06-02","close":175.8696},{"date":"2025-06-03","close":178.6867},{"date":"2025-06-04","close":177.5579},{"date":"2025-06-05","close":176.9591},{"date":"2025-06-06","close":179.9333},{"date":"2025-06-09","close":179.8548},{"date":"2025-06-10","close":180.8658},{"date":"2025-06-11","close":179.7959},{"date":"2025-06-12","close":179.1481},{"date":"2025-06-13","close":174.5445},{"date":"2025-06-16","close":176.6058},{"date":"2025-06-17","close":172.7482},{"date":"2025-06-18","close":171.8058},{"date":"2025-06-20","close":169.9605},{"date":"2025-06-23","close":169.5384},{"date":"2025-06-24","close":171.6586},{"date":"2025-06-25","close":171.2856},{"date":"2025-06-26","close":173.1015},{"date":"2025-06-27","close":173.0721},{"date":"2025-06-30","close":172.3359},{"date":"2025-07-01","close":176.8708},{"date":"2025-07-02","close":178.8045},{"date":"2025-07-03","close":177.9113},{"date":"2025-07-07","close":176.0267},{"date":"2025-07-08","close":179.1088},{"date":"2025-07-09","close":180.9836},{"date":"2025-07-10","close":182.0045},{"date":"2025-07-11","close":178.8119},{"date":"2025-07-14","close":178.2207},{"date":"2025-07-15","close":176.8412},{"date":"2025-07-16","close":177.1368},{"date":"2025-07-17","close":181.2655},{"date":"2025-07-18","close":180.694},{"date":"2025-07-21","close":178.2503},{"date":"2025-07-22","close":181.8369},{"date":"2025-07-23","close":181.699},{"date":"2025-07-24","close":180.9698},{"date":"2025-07-25","close":182.9701},{"date":"2025-07-28","close":181.7285},{"date":"2025-07-29","close":182.4719},{"date":"2025-07-30","close":161.8775},{"date":"2025-07-31","close":161.1188},{"date":"2025-08-01","close":156.793},{"date":"2025-08-04","close":155.9357},{"date":"2025-08-05","close":159.4732},{"date":"2025-08-06","close":157.3842},{"date":"2025-08-07","close":156.2116},{"date":"2025-08-08","close":155.9456},{"date":"2025-08-11","close":155.2263},{"date":"2025-08-12","close":160.9316},{"date":"2025-08-13","close":167.0212},{"date":"2025-08-14","close":164.745},{"date":"2025-08-15","close":162.3604},{"date":"2025-08-18","close":161.3849},{"date":"2025-08-19","close":163.4739},{"date":"2025-08-20","close":162.0648},{"date":"2025-08-21","close":160.0053},{"date":"2025-08-22","close":166.095},{"date":"2025-08-25","close":163.5527},{"date":"2025-08-26","close":163.5724},{"date":"2025-08-27","close":163.6512},{"date":"2025-08-28","close":162.8038},{"date":"2025-08-29","close":162.0943},{"date":"2025-09-02","close":159.7787},{"date":"2025-09-03","close":158.9608},{"date":"2025-09-04","close":162.4491},{"date":"2025-09-05","close":162.518},{"date":"2025-09-08","close":161.7692},{"date":"2025-09-09","close":159.6407},{"date":"2025-09-10","close":157.8277},{"date":"2025-09-11","close":162.0845},{"date":"2025-09-12","close":158.2021},{"date":"2025-09-15","close":158.8032},{"date":"2025-09-16","close":161.444},{"date":"2025-09-17","close":157.2561},{"date":"2025-09-18","close":159.69},{"date":"2025-09-19","close":158.6751},{"date":"2025-09-22","close":158.2514},{"date":"2025-09-23","close":157.0689},{"date":"2025-09-24","close":157.4236},{"date":"2025-09-25","close":156.9507},{"date":"2025-09-26","close":158.9904},{"date":"2025-09-29","close":159.8181},{"date":"2025-09-30","close":160.3798},{"date":"2025-10-01","close":161.7002},{"date":"2025-10-02","close":162.7644},{"date":"2025-10-03","close":164.5578},{"date":"2025-10-06","close":164.607},{"date":"2025-10-07","close":163.3753},{"date":"2025-10-08","close":164.4494},{"date":"2025-10-09","close":163.4246},{"date":"2025-10-10","close":159.5028},{"date":"2025-10-13","close":159.1861},{"date":"2025-10-14","close":161.9672},{"date":"2025-10-15","close":161.5119},{"date":"2025-10-16","close":163.333},{"date":"2025-10-17","close":164.5998},{"date":"2025-10-20","close":164.8967},{"date":"2025-10-21","close":167.5888},{"date":"2025-10-22","close":164.6394},{"date":"2025-10-23","close":166.6387},{"date":"2025-10-24","close":166.223},{"date":"2025-10-27","close":165.8766},{"date":"2025-10-28","close":165.2333},{"date":"2025-10-29","close":171.6169},{"date":"2025-10-30","close":168.5488},{"date":"2025-10-31","close":169.6969},{"date":"2025-11-03","close":166.5199},{"date":"2025-11-04","close":166.1339},{"date":"2025-11-05","close":166.5397},{"date":"2025-11-06","close":165.1046},{"date":"2025-11-07","close":166.2329},{"date":"2025-11-10","close":167.0642},{"date":"2025-11-11","close":167.7669},{"date":"2025-11-12","close":167.8263},{"date":"2025-11-13","close":165.3421},{"date":"2025-11-14","close":162.7985},{"date":"2025-11-17","close":161.0863},{"date":"2025-11-18","close":160.0174},{"date":"2025-11-19","close":160.0174},{"date":"2025-11-20","close":161.3239},{"date":"2025-11-21","close":168.8952},{"date":"2025-11-24","close":168.1628},{"date":"2025-11-25","close":171.8644},{"date":"2025-11-26","close":171.9732},{"date":"2025-11-28","close":172.1415},{"date":"2025-12-01","close":172.8442},{"date":"2025-12-02","close":173.2994},{"date":"2025-12-03","close":176.3775},{"date":"2025-12-04","close":177.189},{"date":"2025-12-05","close":175.7144},{"date":"2025-12-08","close":174.1407},{"date":"2025-12-09","close":171.7159},{"date":"2025-12-10","close":174.6949},{"date":"2025-12-11","close":179.3763},{"date":"2025-12-12","close":177.0901},{"date":"2025-12-15","close":176.8525},{"date":"2025-12-16","close":175.368},{"date":"2025-12-17","close":174.5168},{"date":"2025-12-18","close":175.6748},{"date":"2025-12-19","close":175.9519},{"date":"2025-12-22","close":177.674},{"date":"2025-12-23","close":178.4856},{"date":"2025-12-24","close":178.347},{"date":"2025-12-26","close":178.4658},{"date":"2025-12-29","close":178.159},{"date":"2025-12-30","close":177.4365},{"date":"2025-12-31","close":176.1102},{"date":"2026-01-02","close":177.2187},{"date":"2026-01-05","close":178.9408},{"date":"2026-01-06","close":181.9793},{"date":"2026-01-07","close":178.634},{"date":"2026-01-08","close":182.8403},{"date":"2026-01-09","close":182.8106},{"date":"2026-01-12","close":184.414},{"date":"2026-01-13","close":185.4037},{"date":"2026-01-14","close":188.5807},{"date":"2026-01-15","close":193.2917},{"date":"2026-01-16","close":195.6077},{"date":"2026-01-20","close":192.002},{"date":"2026-01-21","close":197.7234},{"date":"2026-01-22","close":196.5116},{"date":"2026-01-23","close":193.9588},{"date":"2026-01-26","close":193.929},{"date":"2026-01-27","close":193.5416},{"date":"2026-01-28","close":195.0812},{"date":"2026-01-29","close":198.3789},{"date":"2026-01-30","close":197.2168},{"date":"2026-02-02","close":196.889},{"date":"2026-02-03","close":200.2562},{"date":"2026-02-04","close":210.8248},{"date":"2026-02-05","close":211.5102},{"date":"2026-02-06","close":209.9507},{"date":"2026-02-09","close":209.3349},{"date":"2026-02-10","close":213.1392},{"date":"2026-02-11","close":210.06},{"date":"2026-02-12","close":203.7625},{"date":"2026-02-13","close":208.9972},{"date":"2026-02-17","close":207.8052},{"date":"2026-02-18","close":207.5768},{"date":"2026-02-19","close":206.4643},{"date":"2026-02-20","close":206.0868},{"date":"2026-02-23","close":205.2624},{"date":"2026-02-24","close":207.0503},{"date":"2026-02-25","close":204.7956},{"date":"2026-02-26","close":208.1827},{"date":"2026-02-27","close":208.0635},{"date":"2026-03-02","close":210.1196},{"date":"2026-03-03","close":207.5569},{"date":"2026-03-04","close":207.2986},{"date":"2026-03-05","close":201.9647},{"date":"2026-03-06","close":196.5712},{"date":"2026-03-09","close":196.2732},{"date":"2026-03-10","close":194.4753},{"date":"2026-03-11","close":193.1741},{"date":"2026-03-12","close":186.8469},{"date":"2026-03-13","close":186.9164},{"date":"2026-03-16","close":188.2971},{"date":"2026-03-17","close":189.1116},{"date":"2026-03-18","close":188.8831},{"date":"2026-03-19","close":186.1218},{"date":"2026-03-20","close":182.8738},{"date":"2026-03-23","close":187.3435},{"date":"2026-03-24","close":191.5849},{"date":"2026-03-25","close":190.3433},{"date":"2026-03-26","close":188.456},{"date":"2026-03-27","close":185.2974},{"date":"2026-03-30","close":182.2579},{"date":"2026-03-31","close":188.2772},{"date":"2026-04-01","close":190.6909},{"date":"2026-04-02","close":189.191},{"date":"2026-04-06","close":189.4791},{"date":"2026-04-07","close":190.5419},{"date":"2026-04-08","close":196.5215},{"date":"2026-04-09","close":198.3889},{"date":"2026-04-10","close":199.7397},{"date":"2026-04-13","close":203.7427},{"date":"2026-04-14","close":203.5242},{"date":"2026-04-15","close":198.1803},{"date":"2026-04-16","close":199.3623},{"date":"2026-04-17","close":204.5373},{"date":"2026-04-20","close":204.9743},{"date":"2026-04-21","close":203.4149},{"date":"2026-04-22","close":202.2627},{"date":"2026-04-23","close":205.2525},{"date":"2026-04-24","close":203.3652},{"date":"2026-04-27","close":205.9974},{"date":"2026-04-28","close":203.9811},{"date":"2026-04-29","close":215.8806},{"date":"2026-04-30","close":216.3872},{"date":"2026-05-01","close":213.4868},{"date":"2026-05-04","close":212.8908},{"date":"2026-05-05","close":214.3112},{"date":"2026-05-06","close":216.7249},{"date":"2026-05-07","close":213.4272},{"date":"2026-05-08","close":215.4634},{"date":"2026-05-11","close":212.573},{"date":"2026-05-12","close":212.4141},{"date":"2026-05-13","close":210.795},{"date":"2026-05-14","close":209.9805},{"date":"2026-05-15","close":206.2954},{"date":"2026-05-18","close":207.2291},{"date":"2026-05-19","close":203.7725},{"date":"2026-05-20","close":206.7921},{"date":"2026-05-21","close":204.2294},{"date":"2026-05-22","close":208.1032},{"date":"2026-05-26","close":210.4456},{"date":"2026-05-27","close":211.0636},{"date":"2026-05-28","close":209.3491},{"date":"2026-05-29","close":210.1466},{"date":"2026-06-01","close":206.9171},{"date":"2026-06-02","close":211.4423},{"date":"2026-06-03","close":214.6419},{"date":"2026-06-04","close":215.5889},{"date":"2026-06-05","close":214.6519},{"date":"2026-06-08","close":217.8814},{"date":"2026-06-09","close":221.4199},{"date":"2026-06-10","close":213.8047},{"date":"2026-06-11","close":216.1969},{"date":"2026-06-12","close":217.7817},{"date":"2026-06-15","close":221.3202},{"date":"2026-06-16","close":223.0845},{"date":"2026-06-17","close":222.9649},{"date":"2026-06-18","close":224.2008},{"date":"2026-06-22","close":224.6294},{"date":"2026-06-23","close":220.453},{"date":"2026-06-24","close":221.4398},{"date":"2026-06-25","close":227.3307},{"date":"2026-06-26","close":226.4535},{"date":"2026-06-29","close":225.2275},{"date":"2026-06-30","close":226.2143},{"date":"2026-07-01","close":224.2307},{"date":"2026-07-02","close":223.0944},{"date":"2026-07-06","close":224.46},{"date":"2026-07-07","close":221.07},{"date":"2026-07-08","close":218.39},{"date":"2026-07-09","close":219.74},{"date":"2026-07-10","close":222.16},{"date":"2026-07-13","close":221.48},{"date":"2026-07-14","close":222.74},{"date":"2026-07-15","close":223.57},{"date":"2026-07-16","close":228.96},{"date":"2026-07-17","close":224.94},{"date":"2026-07-20","close":221.24},{"date":"2026-07-21","close":221.19},{"date":"2026-07-22","close":223.16},{"date":"2026-07-23","close":222.22},{"date":"2026-07-24","close":223.27},{"date":"2026-07-27","close":223.83},{"date":"2026-07-28","close":224.65},{"date":"2026-07-29","close":229.52},{"date":"2026-07-30","close":233.77},{"date":"2026-07-31","close":230.45},{"date":"2026-08-03","close":232.7},{"date":"2026-08-04","close":237.89},{"date":"2026-08-05","close":236.98},{"date":"2026-08-06","close":233.71},{"date":"2026-08-07","close":234.46},{"date":"2026-08-10","close":233.27},{"date":"2026-08-11","close":237.31},{"date":"2026-08-12","close":240.52},{"date":"2026-08-13","close":239.13},{"date":"2026-08-14","close":238.94},{"date":"2026-08-17","close":240.39},{"date":"2026-08-18","close":234.16},{"date":"2026-08-19","close":234.45},{"date":"2026-08-20","close":233.75},{"date":"2026-08-21","close":234.39},{"date":"2026-08-24","close":233.69},{"date":"2026-08-25","close":230.27},{"date":"2026-08-26","close":234.89},{"date":"2026-08-27","close":233.98},{"date":"2026-08-28","close":230.28},{"date":"2026-08-31","close":228.64},{"date":"2026-09-01","close":222.86},{"date":"2026-09-02","close":224.61},{"date":"2026-09-03","close":223.1},{"date":"2026-09-04","close":223.74},{"date":"2026-09-08","close":225.66},{"date":"2026-09-09","close":225.1},{"date":"2026-09-10","close":221.46},{"date":"2026-09-11","close":224.21},{"date":"2026-09-14","close":222.14},{"date":"2026-09-15","close":222.84},{"date":"2026-09-16","close":221.5},{"date":"2026-09-17","close":221.89},{"date":"2026-09-18","close":223.72},{"date":"2026-09-21","close":222.53},{"date":"2026-09-22","close":225.69},{"date":"2026-09-23","close":229.67},{"date":"2026-09-24","close":228.5},{"date":"2026-09-25","close":230.08},{"date":"2026-09-28","close":230.428},{"date":"2026-09-29","close":229.7103},{"date":"2026-09-30","close":227.2679},{"date":"2026-10-01","close":229.1321},{"date":"2026-10-02","close":232.99},{"date":"2026-10-05","close":235.29},{"date":"2026-10-06","close":236.28},{"date":"2026-10-07","close":232.91},{"date":"2026-10-08","close":231.75},{"date":"2026-10-09","close":234.29},{"date":"2026-10-12","close":235.77},{"date":"2026-10-13","close":237.19},{"date":"2026-10-14","close":238.62},{"date":"2026-10-15","close":236.42},{"date":"2026-10-16","close":235.55},{"date":"2026-10-19","close":233.86},{"date":"2026-10-20","close":233.16},{"date":"2026-10-21","close":235.43},{"date":"2026-10-22","close":226.88},{"date":"2026-10-23","close":229.075}],"chart_data":[{"date":"2024-10-23","open":202.34,"high":203.24,"low":199.54,"close":199.7,"volume":275376,"rsi_14":34.18,"sma_20":210.57,"sma_60":203.66,"sma_120":205.77},{"date":"2024-10-24","open":198.94,"high":199.97,"low":196.99,"close":198.36,"volume":462128,"rsi_14":31.01,"sma_20":210.08,"sma_60":203.57,"sma_120":205.62},{"date":"2024-10-25","open":199.57,"high":200.03,"low":197.27,"close":197.71,"volume":268778,"rsi_14":34.18,"sma_20":209.47,"sma_60":203.68,"sma_120":205.46},{"date":"2024-10-28","open":199.32,"high":202.19,"low":199.32,"close":199.68,"volume":398841,"rsi_14":41.1,"sma_20":208.98,"sma_60":203.86,"sma_120":205.32},{"date":"2024-10-29","open":198.15,"high":200.26,"low":197.9,"close":198.75,"volume":452922,"rsi_14":40.51,"sma_20":208.55,"sma_60":204.06,"sma_120":205.17},{"date":"2024-10-30","open":204.29,"high":213.57,"low":200.85,"close":213.14,"volume":1365000,"rsi_14":64.82,"sma_20":208.92,"sma_60":204.5,"sma_120":205.14},{"date":"2024-10-31","open":213.85,"high":215.67,"low":208.79,"close":209.24,"volume":984611,"rsi_14":54.46,"sma_20":209.11,"sma_60":204.9,"sma_120":205.04},{"date":"2024-11-01","open":210.24,"high":213.31,"low":208.41,"close":210.61,"volume":725543,"rsi_14":53.92,"sma_20":209.35,"sma_60":205.25,"sma_120":204.96},{"date":"2024-11-04","open":212.12,"high":217.56,"low":211.22,"close":213.49,"volume":638557,"rsi_14":60.03,"sma_20":209.88,"sma_60":205.66,"sma_120":204.92},{"date":"2024-11-05","open":212.87,"high":220.27,"low":212.76,"close":219.05,"volume":839881,"rsi_14":67.25,"sma_20":210.69,"sma_60":206.22,"sma_120":204.92},{"date":"2024-11-06","open":228.49,"high":232.22,"low":227.33,"close":228.99,"volume":917470,"rsi_14":74.84,"sma_20":212.05,"sma_60":206.89,"sma_120":205.03},{"date":"2024-11-07","open":229.3,"high":229.39,"low":222.81,"close":223.14,"volume":608671,"rsi_14":66.49,"sma_20":213.07,"sma_60":207.49,"sma_120":205.08},{"date":"2024-11-08","open":222.92,"high":225.16,"low":221.78,"close":222.76,"volume":488681,"rsi_14":67.52,"sma_20":213.92,"sma_60":208.04,"sma_120":205.15},{"date":"2024-11-11","open":223.9,"high":225.69,"low":222.1,"close":223.57,"volume":369265,"rsi_14":69.76,"sma_20":214.72,"sma_60":208.59,"sma_120":205.25},{"date":"2024-11-12","open":222.51,"high":223.21,"low":220.89,"close":222.23,"volume":377474,"rsi_14":71.96,"sma_20":215.54,"sma_60":209.07,"sma_120":205.34},{"date":"2024-11-13","open":221.42,"high":225.69,"low":221.15,"close":225.18,"volume":780643,"rsi_14":75.35,"sma_20":216.56,"sma_60":209.6,"sma_120":205.47},{"date":"2024-11-14","open":224.83,"high":226.76,"low":223.42,"close":223.61,"volume":596344,"rsi_14":74.05,"sma_20":217.53,"sma_60":210.07,"sma_120":205.59},{"date":"2024-11-15","open":223.65,"high":225.5,"low":221.93,"close":222.09,"volume":1896161,"rsi_14":70.99,"sma_20":218.4,"sma_60":210.54,"sma_120":205.72},{"date":"2024-11-18","open":220.5,"high":223.02,"low":220.5,"close":220.95,"volume":659599,"rsi_14":70.72,"sma_20":219.27,"sma_60":210.92,"sma_120":205.89},{"date":"2024-11-19","open":218.68,"high":220.29,"low":217.18,"close":217.98,"volume":685046,"rsi_14":55.74,"sma_20":220.05,"sma_60":211.24,"sma_120":206.04},{"date":"2024-11-20","open":218.54,"high":218.54,"low":214.41,"close":217.49,"volume":465205,"rsi_14":60.65,"sma_20":220.96,"sma_60":211.57,"sma_120":206.16},{"date":"2024-11-21","open":217.73,"high":222.55,"low":217.53,"close":221.72,"volume":507138,"rsi_14":63.35,"sma_20":222.16,"sma_60":211.97,"sma_120":206.34},{"date":"2024-11-22","open":222.69,"high":227.21,"low":222.57,"close":226.65,"volume":409966,"rsi_14":65.07,"sma_20":223.65,"sma_60":212.43,"sma_120":206.56},{"date":"2024-11-25","open":228.33,"high":231.4,"low":227.8,"close":230.12,"volume":726612,"rsi_14":63.31,"sma_20":225.21,"sma_60":212.92,"sma_120":206.79},{"date":"2024-11-26","open":229.35,"high":229.72,"low":225.23,"close":226.18,"volume":482298,"rsi_14":46.05,"sma_20":226.61,"sma_60":213.41,"sma_120":207.03},{"date":"2024-11-27","open":226.95,"high":227.27,"low":223.69,"close":225.28,"volume":728299,"rsi_14":53.5,"sma_20":227.24,"sma_60":213.92,"sma_120":207.28},{"date":"2024-11-29","open":224.82,"high":226.46,"low":224.12,"close":224.82,"volume":268772,"rsi_14":53.37,"sma_20":228.04,"sma_60":214.48,"sma_120":207.51},{"date":"2024-12-02","open":225.13,"high":226.06,"low":223.39,"close":225.97,"volume":361356,"rsi_14":53.88,"sma_20":228.83,"sma_60":215.1,"sma_120":207.74},{"date":"2024-12-03","open":226.09,"high":226.09,"low":222.95,"close":224.7,"volume":376722,"rsi_14":53.98,"sma_20":229.4,"sma_60":215.65,"sma_120":207.95},{"date":"2024-12-04","open":224.1,"high":224.27,"low":221.09,"close":222.13,"volume":571003,"rsi_14":45.01,"sma_20":229.56,"sma_60":216.16,"sma_120":208.16},{"date":"2024-12-05","open":223.75,"high":224.53,"low":220.37,"close":222.7,"volume":799040,"rsi_14":48.45,"sma_20":229.24,"sma_60":216.68,"sma_120":208.41},{"date":"2024-12-06","open":224.33,"high":225.92,"low":223.66,"close":223.93,"volume":477412,"rsi_14":53.13,"sma_20":229.28,"sma_60":217.21,"sma_120":208.65},{"date":"2024-12-09","open":224.4,"high":225.91,"low":223.13,"close":223.87,"volume":378020,"rsi_14":55.16,"sma_20":229.33,"sma_60":217.7,"sma_120":208.88},{"date":"2024-12-10","open":224.38,"high":224.38,"low":220.63,"close":222.21,"volume":286516,"rsi_14":57.86,"sma_20":229.26,"sma_60":218.12,"sma_120":209.09},{"date":"2024-12-11","open":223.44,"high":224.49,"low":221.8,"close":222.43,"volume":431583,"rsi_14":59.26,"sma_20":229.27,"sma_60":218.52,"sma_120":209.3},{"date":"2024-12-12","open":222.08,"high":223.12,"low":218.78,"close":219.32,"volume":420018,"rsi_14":45.28,"sma_20":228.97,"sma_60":218.84,"sma_120":209.47},{"date":"2024-12-13","open":218.47,"high":219.93,"low":215.72,"close":217.39,"volume":455777,"rsi_14":29.44,"sma_20":228.65,"sma_60":219.05,"sma_120":209.66},{"date":"2024-12-16","open":217.4,"high":218.91,"low":215.76,"close":218.44,"volume":1236141,"rsi_14":20.95,"sma_20":228.47,"sma_60":219.3,"sma_120":209.87},{"date":"2024-12-17","open":217.83,"high":219.24,"low":216.08,"close":216.6,"volume":898712,"rsi_14":23.39,"sma_20":228.24,"sma_60":219.51,"sma_120":210.05},{"date":"2024-12-18","open":217.0,"high":217.39,"low":206.29,"close":206.32,"volume":549298,"rsi_14":15.38,"sma_20":227.64,"sma_60":219.49,"sma_120":210.14},{"date":"2024-12-19","open":207.42,"high":209.99,"low":204.82,"close":204.97,"volume":766891,"rsi_14":14.89,"sma_20":227.0,"sma_60":219.51,"sma_120":210.26},{"date":"2024-12-20","open":204.23,"high":208.17,"low":201.76,"close":207.03,"volume":1243751,"rsi_14":17.56,"sma_20":226.25,"sma_60":219.5,"sma_120":210.39},{"date":"2024-12-23","open":205.77,"high":207.18,"low":205.11,"close":205.45,"volume":424200,"rsi_14":17.38,"sma_20":225.16,"sma_60":219.42,"sma_120":210.52},{"date":"2024-12-24","open":204.88,"high":207.34,"low":204.88,"close":206.94,"volume":156266,"rsi_14":23.26,"sma_20":223.97,"sma_60":219.39,"sma_120":210.67},{"date":"2024-12-26","open":206.55,"high":208.96,"low":205.97,"close":207.62,"volume":401775,"rsi_14":23.57,"sma_20":223.02,"sma_60":219.4,"sma_120":210.81},{"date":"2024-12-27","open":205.95,"high":208.05,"low":204.9,"close":205.79,"volume":166152,"rsi_14":18.88,"sma_20":222.02,"sma_60":219.39,"sma_120":210.95},{"date":"2024-12-30","open":204.44,"high":204.7,"low":201.54,"close":203.57,"volume":246597,"rsi_14":17.57,"sma_20":220.93,"sma_60":219.36,"sma_120":211.03},{"date":"2024-12-31","open":203.97,"high":205.45,"low":203.16,"close":204.02,"volume":255290,"rsi_14":19.77,"sma_20":219.8,"sma_60":219.33,"sma_120":211.08},{"date":"2025-01-02","open":205.37,"high":206.08,"low":200.49,"close":200.87,"volume":379791,"rsi_14":17.36,"sma_20":218.58,"sma_60":219.29,"sma_120":211.09},{"date":"2025-01-03","open":201.06,"high":202.6,"low":199.26,"close":201.81,"volume":304051,"rsi_14":21.62,"sma_20":217.54,"sma_60":219.26,"sma_120":211.1},{"date":"2025-01-06","open":202.31,"high":204.7,"low":201.98,"close":204.05,"volume":609746,"rsi_14":28.6,"sma_20":216.58,"sma_60":219.29,"sma_120":211.08},{"date":"2025-01-07","open":204.14,"high":206.72,"low":201.91,"close":202.76,"volume":652670,"rsi_14":25.03,"sma_20":215.5,"sma_60":219.28,"sma_120":211.06},{"date":"2025-01-08","open":201.49,"high":203.78,"low":201.28,"close":203.53,"volume":608947,"rsi_14":28.46,"sma_20":214.46,"sma_60":219.24,"sma_120":211.09},{"date":"2025-01-10","open":200.85,"high":202.34,"low":199.84,"close":200.83,"volume":511083,"rsi_14":37.93,"sma_20":213.36,"sma_60":219.12,"sma_120":211.11},{"date":"2025-01-13","open":199.93,"high":205.29,"low":199.17,"close":204.74,"volume":381585,"rsi_14":49.56,"sma_20":212.45,"sma_60":219.09,"sma_120":211.15},{"date":"2025-01-14","open":205.58,"high":209.95,"low":204.92,"close":209.14,"volume":654671,"rsi_14":53.81,"sma_20":211.93,"sma_60":219.15,"sma_120":211.24},{"date":"2025-01-15","open":213.05,"high":214.16,"low":208.99,"close":209.13,"volume":465707,"rsi_14":57.05,"sma_20":211.51,"sma_60":219.23,"sma_120":211.37},{"date":"2025-01-16","open":210.01,"high":212.28,"low":208.87,"close":211.8,"volume":400280,"rsi_14":58.93,"sma_20":211.17,"sma_60":219.34,"sma_120":211.49},{"date":"2025-01-17","open":215.14,"high":216.78,"low":210.71,"close":210.93,"volume":476264,"rsi_14":54.7,"sma_20":210.84,"sma_60":219.45,"sma_120":211.57},{"date":"2025-01-21","open":212.8,"high":215.2,"low":212.23,"close":214.81,"volume":350139,"rsi_14":63.82,"sma_20":211.24,"sma_60":219.65,"sma_120":211.68},{"date":"2025-01-22","open":213.57,"high":216.04,"low":212.93,"close":215.13,"volume":342361,"rsi_14":69.25,"sma_20":211.73,"sma_60":219.9,"sma_120":211.78},{"date":"2025-01-23","open":215.32,"high":218.27,"low":213.97,"close":217.15,"volume":375814,"rsi_14":70.86,"sma_20":212.21,"sma_60":220.21,"sma_120":211.89},{"date":"2025-01-24","open":216.7,"high":217.25,"low":213.54,"close":215.11,"volume":278600,"rsi_14":73.63,"sma_20":212.67,"sma_60":220.49,"sma_120":212.09},{"date":"2025-01-27","open":214.86,"high":217.12,"low":214.86,"close":216.53,"volume":346607,"rsi_14":74.06,"sma_20":213.13,"sma_60":220.77,"sma_120":212.32},{"date":"2025-01-28","open":216.1,"high":217.39,"low":214.94,"close":216.29,"volume":334795,"rsi_14":71.26,"sma_20":213.54,"sma_60":221.06,"sma_120":212.56},{"date":"2025-01-29","open":215.86,"high":217.1,"low":213.92,"close":214.05,"volume":322781,"rsi_14":68.86,"sma_20":213.93,"sma_60":221.06,"sma_120":212.78},{"date":"2025-01-30","open":215.72,"high":220.64,"low":214.66,"close":219.16,"volume":364999,"rsi_14":73.02,"sma_20":214.69,"sma_60":221.22,"sma_120":213.06},{"date":"2025-01-31","open":219.16,"high":221.06,"low":218.57,"close":219.36,"volume":384901,"rsi_14":79.78,"sma_20":215.44,"sma_60":221.36,"sma_120":213.3},{"date":"2025-02-03","open":215.62,"high":216.22,"low":212.39,"close":214.03,"volume":565376,"rsi_14":63.73,"sma_20":216.08,"sma_60":221.35,"sma_120":213.51},{"date":"2025-02-04","open":213.59,"high":215.68,"low":213.26,"close":213.82,"volume":602942,"rsi_14":57.38,"sma_20":216.66,"sma_60":221.25,"sma_120":213.74},{"date":"2025-02-05","open":203.57,"high":203.57,"low":191.49,"close":193.22,"volume":1477120,"rsi_14":32.67,"sma_20":216.08,"sma_60":220.63,"sma_120":213.76},{"date":"2025-02-06","open":193.67,"high":197.67,"low":193.06,"close":194.92,"volume":1012421,"rsi_14":31.27,"sma_20":215.64,"sma_60":220.14,"sma_120":213.81},{"date":"2025-02-07","open":195.9,"high":195.9,"low":189.21,"close":191.62,"volume":856053,"rsi_14":30.13,"sma_20":215.0,"sma_60":219.6,"sma_120":213.82},{"date":"2025-02-10","open":192.85,"high":192.85,"low":190.5,"close":192.11,"volume":658603,"rsi_14":24.91,"sma_20":214.52,"sma_60":219.05,"sma_120":213.82},{"date":"2025-02-11","open":190.86,"high":192.53,"low":189.64,"close":190.59,"volume":675619,"rsi_14":23.57,"sma_20":213.76,"sma_60":218.5,"sma_120":213.78},{"date":"2025-02-12","open":187.77,"high":189.92,"low":186.52,"close":189.27,"volume":738150,"rsi_14":19.52,"sma_20":212.71,"sma_60":217.87,"sma_120":213.74},{"date":"2025-02-13","open":190.08,"high":191.31,"low":187.93,"close":188.77,"volume":673878,"rsi_14":20.2,"sma_20":211.64,"sma_60":217.27,"sma_120":213.67},{"date":"2025-02-14","open":189.77,"high":193.62,"low":189.41,"close":190.9,"volume":644036,"rsi_14":21.47,"sma_20":210.54,"sma_60":216.72,"sma_120":213.63},{"date":"2025-02-18","open":191.43,"high":192.8,"low":190.52,"close":192.04,"volume":512638,"rsi_14":23.53,"sma_20":209.57,"sma_60":216.22,"sma_120":213.57},{"date":"2025-02-19","open":191.26,"high":194.6,"low":190.15,"close":194.27,"volume":418037,"rsi_14":28.4,"sma_20":208.52,"sma_60":215.8,"sma_120":213.52},{"date":"2025-02-20","open":194.23,"high":195.56,"low":190.85,"close":191.74,"volume":388747,"rsi_14":18.27,"sma_20":207.32,"sma_60":215.35,"sma_120":213.46},{"date":"2025-02-21","open":191.84,"high":191.84,"low":186.18,"close":188.72,"volume":377276,"rsi_14":16.72,"sma_20":205.87,"sma_60":214.78,"sma_120":213.38},{"date":"2025-02-24","open":189.54,"high":192.79,"low":188.0,"close":192.28,"volume":597046,"rsi_14":25.43,"sma_20":204.7,"sma_60":214.18,"sma_120":213.3},{"date":"2025-02-25","open":192.33,"high":194.1,"low":190.64,"close":192.1,"volume":478270,"rsi_14":25.45,"sma_20":203.45,"sma_60":213.52,"sma_120":213.22},{"date":"2025-02-26","open":192.61,"high":192.61,"low":190.86,"close":191.48,"volume":332619,"rsi_14":46.41,"sma_20":202.19,"sma_60":212.91,"sma_120":213.16},{"date":"2025-02-27","open":191.52,"high":195.05,"low":188.88,"close":189.46,"volume":371413,"rsi_14":38.89,"sma_20":200.93,"sma_60":212.29,"sma_120":213.11},{"date":"2025-02-28","open":190.49,"high":191.28,"low":187.39,"close":190.04,"volume":687529,"rsi_14":46.39,"sma_20":199.44,"sma_60":211.69,"sma_120":213.09},{"date":"2025-03-03","open":191.68,"high":193.67,"low":183.96,"close":184.37,"volume":617369,"rsi_14":35.66,"sma_20":197.65,"sma_60":210.97,"sma_120":213.03},{"date":"2025-03-04","open":182.12,"high":184.52,"low":179.19,"close":181.78,"volume":779008,"rsi_14":34.31,"sma_20":196.0,"sma_60":210.22,"sma_120":212.94},{"date":"2025-03-05","open":182.57,"high":184.93,"low":181.22,"close":184.27,"volume":1013889,"rsi_14":41.46,"sma_20":194.49,"sma_60":209.56,"sma_120":212.86},{"date":"2025-03-06","open":183.21,"high":184.29,"low":182.15,"close":183.34,"volume":651177,"rsi_14":40.86,"sma_20":193.99,"sma_60":208.88,"sma_120":212.78},{"date":"2025-03-07","open":182.2,"high":184.35,"low":179.89,"close":183.52,"volume":825804,"rsi_14":36.68,"sma_20":193.4,"sma_60":208.18,"sma_120":212.69},{"date":"2025-03-10","open":182.02,"high":184.71,"low":180.77,"close":182.12,"volume":695035,"rsi_14":32.29,"sma_20":192.92,"sma_60":207.46,"sma_120":212.58},{"date":"2025-03-11","open":182.26,"high":183.28,"low":177.09,"close":180.68,"volume":878773,"rsi_14":25.03,"sma_20":192.33,"sma_60":206.74,"sma_120":212.43},{"date":"2025-03-12","open":181.06,"high":181.53,"low":177.42,"close":177.89,"volume":494291,"rsi_14":24.78,"sma_20":191.68,"sma_60":205.97,"sma_120":212.24},{"date":"2025-03-13","open":177.51,"high":180.12,"low":173.79,"close":174.3,"volume":558973,"rsi_14":24.28,"sma_20":190.92,"sma_60":205.19,"sma_120":212.01},{"date":"2025-03-14","open":176.91,"high":178.68,"low":174.41,"close":178.36,"volume":554632,"rsi_14":25.63,"sma_20":190.39,"sma_60":204.51,"sma_120":211.78},{"date":"2025-03-17","open":178.03,"high":181.47,"low":178.03,"close":180.52,"volume":377963,"rsi_14":31.02,"sma_20":189.85,"sma_60":203.85,"sma_120":211.58},{"date":"2025-03-18","open":180.24,"high":180.68,"low":178.52,"close":180.55,"volume":511248,"rsi_14":31.73,"sma_20":189.27,"sma_60":203.23,"sma_120":211.37},{"date":"2025-03-19","open":180.95,"high":181.7,"low":178.96,"close":180.51,"volume":519861,"rsi_14":33.97,"sma_20":188.56,"sma_60":202.77,"sma_120":211.13},{"date":"2025-03-20","open":179.07,"high":182.08,"low":178.62,"close":179.67,"volume":653197,"rsi_14":31.62,"sma_20":187.95,"sma_60":202.33,"sma_120":210.92},{"date":"2025-03-21","open":178.33,"high":178.33,"low":175.07,"close":177.89,"volume":1170552,"rsi_14":36.69,"sma_20":187.39,"sma_60":201.82,"sma_120":210.66},{"date":"2025-03-24","open":179.66,"high":181.71,"low":179.04,"close":181.01,"volume":561806,"rsi_14":48.46,"sma_20":186.82,"sma_60":201.4,"sma_120":210.41},{"date":"2025-03-25","open":181.5,"high":181.94,"low":178.57,"close":180.3,"volume":425300,"rsi_14":41.39,"sma_20":186.21,"sma_60":200.93,"sma_120":210.16},{"date":"2025-03-26","open":180.16,"high":183.52,"low":179.44,"close":180.66,"volume":491960,"rsi_14":44.04,"sma_20":185.66,"sma_60":200.46,"sma_120":209.93},{"date":"2025-03-27","open":180.66,"high":182.34,"low":178.29,"close":179.87,"volume":319724,"rsi_14":42.11,"sma_20":185.17,"sma_60":200.01,"sma_120":209.7},{"date":"2025-03-28","open":180.94,"high":182.05,"low":175.92,"close":176.92,"volume":370464,"rsi_14":39.45,"sma_20":184.5,"sma_60":199.54,"sma_120":209.45},{"date":"2025-03-31","open":175.56,"high":177.48,"low":172.5,"close":176.98,"volume":760334,"rsi_14":42.04,"sma_20":184.12,"sma_60":199.07,"sma_120":209.2},{"date":"2025-04-01","open":176.32,"high":178.16,"low":174.86,"close":177.15,"volume":632265,"rsi_14":48.23,"sma_20":183.88,"sma_60":198.66,"sma_120":208.97},{"date":"2025-04-02","open":175.23,"high":179.63,"low":175.2,"close":179.25,"volume":477101,"rsi_14":62.93,"sma_20":183.63,"sma_60":198.26,"sma_120":208.76},{"date":"2025-04-03","open":174.43,"high":174.43,"low":164.72,"close":164.96,"volume":779100,"rsi_14":27.2,"sma_20":182.69,"sma_60":197.58,"sma_120":208.44},{"date":"2025-04-04","open":161.66,"high":162.16,"low":156.6,"close":158.9,"volume":1053501,"rsi_14":17.56,"sma_20":181.43,"sma_60":196.82,"sma_120":208.05},{"date":"2025-04-07","open":156.08,"high":162.55,"low":149.98,"close":159.33,"volume":1613751,"rsi_14":18.54,"sma_20":180.26,"sma_60":196.06,"sma_120":207.65},{"date":"2025-04-08","open":163.93,"high":164.71,"low":155.37,"close":158.37,"volume":1656032,"rsi_14":18.04,"sma_20":179.12,"sma_60":195.33,"sma_120":207.22},{"date":"2025-04-09","open":155.86,"high":171.66,"low":155.86,"close":169.96,"volume":1198083,"rsi_14":39.31,"sma_20":178.72,"sma_60":194.72,"sma_120":206.9},{"date":"2025-04-10","open":165.67,"high":166.58,"low":158.49,"close":163.28,"volume":807815,"rsi_14":35.48,"sma_20":178.16,"sma_60":193.93,"sma_120":206.54},{"date":"2025-04-11","open":163.03,"high":166.95,"low":158.39,"close":164.79,"volume":793074,"rsi_14":33.34,"sma_20":177.46,"sma_60":193.16,"sma_120":206.2},{"date":"2025-04-14","open":166.4,"high":167.7,"low":164.26,"close":166.11,"volume":445827,"rsi_14":35.61,"sma_20":176.72,"sma_60":192.37,"sma_120":205.86},{"date":"2025-04-15","open":165.93,"high":167.69,"low":163.11,"close":163.65,"volume":440370,"rsi_14":33.45,"sma_20":175.86,"sma_60":191.57,"sma_120":205.51},{"date":"2025-04-16","open":162.3,"high":164.25,"low":159.17,"close":160.46,"volume":724514,"rsi_14":31.96,"sma_20":174.84,"sma_60":190.64,"sma_120":205.14},{"date":"2025-04-17","open":160.7,"high":161.82,"low":160.02,"close":160.33,"volume":863921,"rsi_14":33.73,"sma_20":173.85,"sma_60":189.71,"sma_120":204.8},{"date":"2025-04-21","open":158.55,"high":158.75,"low":154.79,"close":157.11,"volume":604143,"rsi_14":31.65,"sma_20":172.78,"sma_60":188.68,"sma_120":204.44},{"date":"2025-04-22","open":158.85,"high":163.26,"low":158.29,"close":162.73,"volume":631243,"rsi_14":37.89,"sma_20":171.85,"sma_60":187.79,"sma_120":204.14},{"date":"2025-04-23","open":167.25,"high":171.22,"low":162.96,"close":163.46,"volume":1068910,"rsi_14":36.43,"sma_20":170.99,"sma_60":186.88,"sma_120":203.83},{"date":"2025-04-24","open":163.2,"high":170.25,"low":162.8,"close":169.95,"volume":995409,"rsi_14":54.96,"sma_20":170.44,"sma_60":186.1,"sma_120":203.58},{"date":"2025-04-25","open":169.57,"high":171.14,"low":167.75,"close":169.18,"volume":603239,"rsi_14":61.39,"sma_20":169.89,"sma_60":185.33,"sma_120":203.2},{"date":"2025-04-28","open":169.82,"high":171.37,"low":168.93,"close":170.26,"volume":676662,"rsi_14":61.94,"sma_20":169.55,"sma_60":184.5,"sma_120":202.86},{"date":"2025-04-29","open":169.74,"high":170.36,"low":168.2,"close":168.4,"volume":742619,"rsi_14":60.75,"sma_20":169.11,"sma_60":183.63,"sma_120":202.49},{"date":"2025-04-30","open":168.03,"high":170.13,"low":165.57,"close":170.13,"volume":1082105,"rsi_14":50.23,"sma_20":168.76,"sma_60":182.88,"sma_120":202.12},{"date":"2025-05-01","open":179.94,"high":179.94,"low":168.76,"close":171.38,"volume":914967,"rsi_14":62.91,"sma_20":168.35,"sma_60":182.16,"sma_120":201.71},{"date":"2025-05-02","open":175.4,"high":178.57,"low":172.75,"close":177.45,"volume":780131,"rsi_14":67.62,"sma_20":168.99,"sma_60":181.89,"sma_120":201.26},{"date":"2025-05-05","open":176.03,"high":179.23,"low":175.99,"close":177.72,"volume":660831,"rsi_14":66.65,"sma_20":169.95,"sma_60":181.59,"sma_120":200.87},{"date":"2025-05-06","open":175.89,"high":177.54,"low":175.34,"close":175.58,"volume":583139,"rsi_14":67.27,"sma_20":170.78,"sma_60":181.32,"sma_120":200.46},{"date":"2025-05-07","open":175.71,"high":177.79,"low":175.63,"close":176.12,"volume":677403,"rsi_14":74.55,"sma_20":171.69,"sma_60":181.05,"sma_120":200.05},{"date":"2025-05-08","open":178.29,"high":182.54,"low":177.57,"close":180.57,"volume":630905,"rsi_14":77.94,"sma_20":172.23,"sma_60":180.88,"sma_120":199.69},{"date":"2025-05-09","open":180.79,"high":181.32,"low":178.98,"close":179.42,"volume":383459,"rsi_14":82.65,"sma_20":173.06,"sma_60":180.71,"sma_120":199.29},{"date":"2025-05-12","open":185.2,"high":189.31,"low":185.2,"close":187.07,"volume":889006,"rsi_14":83.63,"sma_20":174.2,"sma_60":180.68,"sma_120":198.97},{"date":"2025-05-13","open":187.34,"high":188.23,"low":186.01,"close":186.11,"volume":471418,"rsi_14":81.1,"sma_20":175.22,"sma_60":180.6,"sma_120":198.66},{"date":"2025-05-14","open":185.1,"high":185.8,"low":184.16,"close":184.31,"volume":517542,"rsi_14":72.63,"sma_20":176.28,"sma_60":180.47,"sma_120":198.34},{"date":"2025-05-15","open":183.91,"high":185.99,"low":183.33,"close":185.38,"volume":528980,"rsi_14":75.29,"sma_20":177.55,"sma_60":180.32,"sma_120":198.06},{"date":"2025-05-16","open":185.3,"high":186.69,"low":183.82,"close":186.64,"volume":421473,"rsi_14":75.43,"sma_20":178.9,"sma_60":180.23,"sma_120":197.79},{"date":"2025-05-19","open":184.05,"high":187.62,"low":184.05,"close":186.43,"volume":490691,"rsi_14":77.75,"sma_20":180.36,"sma_60":180.18,"sma_120":197.48},{"date":"2025-05-20","open":185.57,"high":185.94,"low":184.22,"close":184.79,"volume":524538,"rsi_14":72.43,"sma_20":181.45,"sma_60":180.04,"sma_120":197.11},{"date":"2025-05-21","open":181.98,"high":181.99,"low":176.41,"close":177.82,"volume":986316,"rsi_14":57.84,"sma_20":182.15,"sma_60":179.78,"sma_120":196.65},{"date":"2025-05-22","open":177.18,"high":178.66,"low":175.73,"close":177.79,"volume":468920,"rsi_14":49.49,"sma_20":182.52,"sma_60":179.54,"sma_120":196.23},{"date":"2025-05-23","open":175.0,"high":176.93,"low":174.92,"close":176.29,"volume":421433,"rsi_14":46.75,"sma_20":182.85,"sma_60":179.3,"sma_120":195.8},{"date":"2025-05-27","open":178.6,"high":180.09,"low":176.98,"close":180.07,"volume":500399,"rsi_14":55.68,"sma_20":183.32,"sma_60":179.12,"sma_120":195.41},{"date":"2025-05-28","open":180.5,"high":181.06,"low":177.03,"close":177.37,"volume":419834,"rsi_14":50.83,"sma_20":183.74,"sma_60":178.99,"sma_120":194.98},{"date":"2025-05-29","open":179.2,"high":179.2,"low":176.35,"close":178.78,"volume":551602,"rsi_14":46.25,"sma_20":184.15,"sma_60":178.93,"sma_120":194.58},{"date":"2025-05-30","open":178.78,"high":179.92,"low":176.11,"close":177.58,"volume":834199,"rsi_14":46.18,"sma_20":184.43,"sma_60":178.81,"sma_120":194.18},{"date":"2025-06-02","open":176.46,"high":176.46,"low":173.51,"close":175.87,"volume":557160,"rsi_14":27.93,"sma_20":184.32,"sma_60":178.67,"sma_120":193.77},{"date":"2025-06-03","open":175.9,"high":178.85,"low":175.27,"close":178.69,"volume":464922,"rsi_14":35.91,"sma_20":184.34,"sma_60":178.57,"sma_120":193.38},{"date":"2025-06-04","open":179.33,"high":179.43,"low":177.54,"close":177.56,"volume":389498,"rsi_14":36.78,"sma_20":184.4,"sma_60":178.48,"sma_120":192.97},{"date":"2025-06-05","open":177.76,"high":178.26,"low":176.22,"close":176.96,"volume":683323,"rsi_14":33.53,"sma_20":184.41,"sma_60":178.41,"sma_120":192.57},{"date":"2025-06-06","open":179.31,"high":180.24,"low":177.6,"close":179.93,"volume":479634,"rsi_14":37.4,"sma_20":184.35,"sma_60":178.43,"sma_120":192.2},{"date":"2025-06-09","open":180.56,"high":181.39,"low":178.68,"close":179.85,"volume":626567,"rsi_14":38.48,"sma_20":184.33,"sma_60":178.52,"sma_120":191.85},{"date":"2025-06-10","open":179.94,"high":181.47,"low":179.1,"close":180.87,"volume":345085,"rsi_14":42.97,"sma_20":183.98,"sma_60":178.55,"sma_120":191.53},{"date":"2025-06-11","open":180.97,"high":182.42,"low":179.77,"close":179.8,"volume":531985,"rsi_14":54.48,"sma_20":183.63,"sma_60":178.52,"sma_120":191.19},{"date":"2025-06-12","open":178.29,"high":180.64,"low":178.29,"close":179.15,"volume":622239,"rsi_14":52.99,"sma_20":183.33,"sma_60":178.49,"sma_120":190.86},{"date":"2025-06-13","open":176.9,"high":178.29,"low":173.93,"close":174.54,"volume":650936,"rsi_14":46.61,"sma_20":182.74,"sma_60":178.38,"sma_120":190.58},{"date":"2025-06-16","open":176.32,"high":177.39,"low":174.81,"close":176.61,"volume":600527,"rsi_14":42.79,"sma_20":182.19,"sma_60":178.31,"sma_120":190.32},{"date":"2025-06-17","open":175.46,"high":176.64,"low":172.46,"close":172.75,"volume":652104,"rsi_14":40.82,"sma_20":181.5,"sma_60":178.21,"sma_120":190.02},{"date":"2025-06-18","open":172.39,"high":173.93,"low":170.85,"close":171.81,"volume":888840,"rsi_14":35.88,"sma_20":180.84,"sma_60":178.05,"sma_120":189.72},{"date":"2025-06-20","open":172.54,"high":173.6,"low":169.12,"close":169.96,"volume":2463836,"rsi_14":34.97,"sma_20":180.44,"sma_60":177.86,"sma_120":189.4},{"date":"2025-06-23","open":170.0,"high":170.72,"low":167.12,"close":169.54,"volume":965446,"rsi_14":36.84,"sma_20":180.01,"sma_60":177.66,"sma_120":189.06},{"date":"2025-06-24","open":170.93,"high":172.67,"low":169.36,"close":171.66,"volume":501271,"rsi_14":34.96,"sma_20":179.78,"sma_60":177.51,"sma_120":188.76},{"date":"2025-06-25","open":172.13,"high":172.13,"low":169.58,"close":171.29,"volume":551944,"rsi_14":36.13,"sma_20":179.33,"sma_60":177.4,"sma_120":188.47},{"date":"2025-06-26","open":172.15,"high":173.85,"low":171.76,"close":173.1,"volume":608111,"rsi_14":41.9,"sma_20":179.11,"sma_60":177.32,"sma_120":188.2},{"date":"2025-06-27","open":173.91,"high":174.9,"low":172.19,"close":173.07,"volume":788116,"rsi_14":33.57,"sma_20":178.82,"sma_60":177.24,"sma_120":187.95},{"date":"2025-06-30","open":172.7,"high":173.76,"low":170.56,"close":172.34,"volume":902706,"rsi_14":32.54,"sma_20":178.56,"sma_60":177.11,"sma_120":187.69},{"date":"2025-07-01","open":171.65,"high":179.69,"low":171.3,"close":176.87,"volume":644030,"rsi_14":42.03,"sma_20":178.61,"sma_60":177.31,"sma_120":187.44},{"date":"2025-07-02","open":177.15,"high":178.95,"low":176.34,"close":178.8,"volume":487975,"rsi_14":48.09,"sma_20":178.61,"sma_60":177.63,"sma_120":187.23},{"date":"2025-07-03","open":179.38,"high":180.14,"low":177.36,"close":177.91,"volume":224051,"rsi_14":47.64,"sma_20":178.63,"sma_60":177.94,"sma_120":187.0},{"date":"2025-07-07","open":176.8,"high":178.04,"low":174.99,"close":176.03,"volume":802533,"rsi_14":53.16,"sma_20":178.58,"sma_60":178.23,"sma_120":186.78},{"date":"2025-07-08","open":176.15,"high":180.64,"low":175.15,"close":179.11,"volume":911539,"rsi_14":55.11,"sma_20":178.54,"sma_60":178.37,"sma_120":186.55},{"date":"2025-07-09","open":180.14,"high":181.48,"low":178.37,"close":180.98,"volume":1036169,"rsi_14":68.31,"sma_20":178.6,"sma_60":178.66,"sma_120":186.3},{"date":"2025-07-10","open":180.88,"high":184.25,"low":180.47,"close":182.0,"volume":686179,"rsi_14":72.6,"sma_20":178.66,"sma_60":178.95,"sma_120":186.05},{"date":"2025-07-11","open":180.46,"high":181.23,"low":178.58,"close":178.81,"volume":674892,"rsi_14":66.6,"sma_20":178.57,"sma_60":179.14,"sma_120":185.76},{"date":"2025-07-14","open":178.05,"high":179.26,"low":176.62,"close":178.22,"volume":793534,"rsi_14":66.15,"sma_20":178.49,"sma_60":179.36,"sma_120":185.47},{"date":"2025-07-15","open":179.27,"high":180.16,"low":176.78,"close":176.84,"volume":766765,"rsi_14":59.38,"sma_20":178.57,"sma_60":179.62,"sma_120":185.13},{"date":"2025-07-16","open":177.2,"high":178.31,"low":174.5,"close":177.14,"volume":685680,"rsi_14":60.8,"sma_20":178.56,"sma_60":179.89,"sma_120":184.8},{"date":"2025-07-17","open":177.69,"high":181.55,"low":177.69,"close":181.27,"volume":498614,"rsi_14":64.23,"sma_20":178.96,"sma_60":180.27,"sma_120":184.48},{"date":"2025-07-18","open":182.23,"high":182.23,"low":179.61,"close":180.69,"volume":651955,"rsi_14":62.94,"sma_20":179.38,"sma_60":180.56,"sma_120":184.17},{"date":"2025-07-21","open":181.64,"high":181.87,"low":177.67,"close":178.25,"volume":652523,"rsi_14":59.19,"sma_20":179.77,"sma_60":180.79,"sma_120":183.84},{"date":"2025-07-22","open":177.62,"high":182.15,"low":177.62,"close":181.84,"volume":468405,"rsi_14":57.76,"sma_20":180.36,"sma_60":180.96,"sma_120":183.53},{"date":"2025-07-23","open":183.53,"high":183.96,"low":180.36,"close":181.7,"volume":728997,"rsi_14":54.27,"sma_20":180.84,"sma_60":181.15,"sma_120":183.24},{"date":"2025-07-24","open":181.33,"high":182.19,"low":180.32,"close":180.97,"volume":352308,"rsi_14":54.63,"sma_20":181.29,"sma_60":181.31,"sma_120":182.91},{"date":"2025-07-25","open":182.2,"high":183.01,"low":179.91,"close":182.97,"volume":369257,"rsi_14":62.17,"sma_20":181.76,"sma_60":181.54,"sma_120":182.58},{"date":"2025-07-28","open":183.28,"high":183.89,"low":181.49,"close":181.73,"volume":534869,"rsi_14":54.04,"sma_20":182.17,"sma_60":181.71,"sma_120":182.3},{"date":"2025-07-29","open":182.55,"high":183.57,"low":180.73,"close":182.47,"volume":701892,"rsi_14":51.73,"sma_20":182.65,"sma_60":181.88,"sma_120":182.02},{"date":"2025-07-30","open":172.44,"high":175.62,"low":160.77,"close":161.88,"volume":2650956,"rsi_14":25.4,"sma_20":181.85,"sma_60":181.59,"sma_120":181.74},{"date":"2025-07-31","open":160.12,"high":163.0,"low":158.92,"close":161.12,"volume":1484848,"rsi_14":27.43,"sma_20":180.92,"sma_60":181.29,"sma_120":181.44},{"date":"2025-08-01","open":159.81,"high":160.96,"low":156.02,"close":156.79,"volume":1320376,"rsi_14":25.04,"sma_20":179.81,"sma_60":180.95,"sma_120":181.14},{"date":"2025-08-04","open":156.7,"high":157.97,"low":155.16,"close":155.94,"volume":1008866,"rsi_14":25.35,"sma_20":178.76,"sma_60":180.58,"sma_120":180.82},{"date":"2025-08-05","open":157.26,"high":160.13,"low":156.86,"close":159.47,"volume":695480,"rsi_14":30.65,"sma_20":177.73,"sma_60":180.2,"sma_120":180.54},{"date":"2025-08-06","open":159.48,"high":160.63,"low":156.58,"close":157.38,"volume":1006935,"rsi_14":22.62,"sma_20":176.49,"sma_60":179.81,"sma_120":180.26},{"date":"2025-08-07","open":159.29,"high":159.64,"low":155.99,"close":156.21,"volume":747653,"rsi_14":22.31,"sma_20":175.15,"sma_60":179.26,"sma_120":179.97},{"date":"2025-08-08","open":155.94,"high":157.66,"low":155.63,"close":155.95,"volume":639114,"rsi_14":23.46,"sma_20":173.99,"sma_60":178.73,"sma_120":179.66},{"date":"2025-08-11","open":156.29,"high":157.46,"low":154.95,"close":155.23,"volume":765066,"rsi_14":16.03,"sma_20":172.82,"sma_60":178.21,"sma_120":179.34},{"date":"2025-08-12","open":157.33,"high":161.25,"low":156.55,"close":160.93,"volume":657262,"rsi_14":26.78,"sma_20":172.01,"sma_60":177.78,"sma_120":179.05},{"date":"2025-08-13","open":161.71,"high":167.32,"low":161.34,"close":167.02,"volume":1048047,"rsi_14":36.07,"sma_20":171.5,"sma_60":177.42,"sma_120":178.82},{"date":"2025-08-14","open":164.74,"high":165.96,"low":163.15,"close":164.74,"volume":850787,"rsi_14":31.91,"sma_20":170.66,"sma_60":177.04,"sma_120":178.61},{"date":"2025-08-15","open":165.15,"high":165.26,"low":161.76,"close":162.36,"volume":579229,"rsi_14":31.2,"sma_20":169.73,"sma_60":176.65,"sma_120":178.34},{"date":"2025-08-18","open":162.08,"high":163.1,"low":161.38,"close":161.38,"volume":486806,"rsi_14":29.63,"sma_20":168.88,"sma_60":176.36,"sma_120":178.07},{"date":"2025-08-19","open":162.17,"high":165.28,"low":161.38,"close":163.47,"volume":822030,"rsi_14":52.4,"sma_20":167.94,"sma_60":176.11,"sma_120":177.82},{"date":"2025-08-20","open":162.85,"high":163.43,"low":161.25,"close":162.06,"volume":705102,"rsi_14":51.4,"sma_20":166.95,"sma_60":175.85,"sma_120":177.58},{"date":"2025-08-21","open":161.3,"high":162.19,"low":159.88,"close":160.01,"volume":676797,"rsi_14":55.08,"sma_20":165.88,"sma_60":175.5,"sma_120":177.31},{"date":"2025-08-22","open":161.14,"high":166.35,"low":160.9,"close":166.09,"volume":1228877,"rsi_14":63.78,"sma_20":165.03,"sma_60":175.3,"sma_120":177.15},{"date":"2025-08-25","open":166.26,"high":166.36,"low":163.53,"close":163.55,"volume":463570,"rsi_14":55.69,"sma_20":164.1,"sma_60":175.03,"sma_120":176.98},{"date":"2025-08-26","open":163.28,"high":163.83,"low":162.28,"close":163.57,"volume":755121,"rsi_14":59.15,"sma_20":163.14,"sma_60":174.78,"sma_120":176.79},{"date":"2025-08-27","open":162.67,"high":164.65,"low":162.56,"close":163.65,"volume":612288,"rsi_14":61.37,"sma_20":163.23,"sma_60":174.56,"sma_120":176.62},{"date":"2025-08-28","open":164.56,"high":164.56,"low":161.32,"close":162.8,"volume":584188,"rsi_14":60.3,"sma_20":163.32,"sma_60":174.28,"sma_120":176.43},{"date":"2025-08-29","open":163.21,"high":163.55,"low":161.43,"close":162.09,"volume":445723,"rsi_14":60.32,"sma_20":163.59,"sma_60":174.01,"sma_120":176.25},{"date":"2025-09-02","open":160.08,"high":160.6,"low":158.25,"close":159.78,"volume":839315,"rsi_14":48.07,"sma_20":163.78,"sma_60":173.71,"sma_120":176.06},{"date":"2025-09-03","open":159.24,"high":160.21,"low":157.96,"close":158.96,"volume":960086,"rsi_14":33.63,"sma_20":163.76,"sma_60":173.34,"sma_120":175.89},{"date":"2025-09-04","open":159.03,"high":162.5,"low":158.04,"close":162.45,"volume":515691,"rsi_14":45.56,"sma_20":164.02,"sma_60":173.04,"sma_120":175.78},{"date":"2025-09-05","open":163.19,"high":164.56,"low":161.59,"close":162.52,"volume":647510,"rsi_14":50.34,"sma_20":164.34,"sma_60":172.71,"sma_120":175.63},{"date":"2025-09-08","open":162.42,"high":162.46,"low":159.85,"close":161.77,"volume":738361,"rsi_14":50.83,"sma_20":164.63,"sma_60":172.4,"sma_120":175.46},{"date":"2025-09-09","open":161.4,"high":161.42,"low":158.65,"close":159.64,"volume":557850,"rsi_14":41.78,"sma_20":164.85,"sma_60":172.06,"sma_120":175.27},{"date":"2025-09-10","open":159.25,"high":160.27,"low":157.06,"close":157.83,"volume":786132,"rsi_14":41.07,"sma_20":164.7,"sma_60":171.76,"sma_120":175.07},{"date":"2025-09-11","open":158.23,"high":162.36,"low":158.23,"close":162.08,"volume":743108,"rsi_14":54.01,"sma_20":164.45,"sma_60":171.5,"sma_120":174.91},{"date":"2025-09-12","open":161.82,"high":162.04,"low":158.2,"close":158.2,"volume":394466,"rsi_14":33.36,"sma_20":164.11,"sma_60":171.25,"sma_120":174.73},{"date":"2025-09-15","open":159.11,"high":159.77,"low":157.63,"close":158.8,"volume":677282,"rsi_14":39.1,"sma_20":163.93,"sma_60":171.02,"sma_120":174.53},{"date":"2025-09-16","open":158.87,"high":161.58,"low":158.45,"close":161.44,"volume":747650,"rsi_14":45.64,"sma_20":163.94,"sma_60":170.86,"sma_120":174.36},{"date":"2025-09-17","open":161.79,"high":163.48,"low":156.85,"close":157.26,"volume":1033300,"rsi_14":38.78,"sma_20":163.62,"sma_60":170.64,"sma_120":174.15},{"date":"2025-09-18","open":158.48,"high":160.69,"low":157.74,"close":159.69,"volume":608231,"rsi_14":44.83,"sma_20":163.5,"sma_60":170.43,"sma_120":173.97},{"date":"2025-09-19","open":161.6,"high":162.34,"low":158.24,"close":158.68,"volume":1828327,"rsi_14":44.38,"sma_20":163.43,"sma_60":170.2,"sma_120":173.8},{"date":"2025-09-22","open":158.51,"high":158.9,"low":156.67,"close":158.25,"volume":661308,"rsi_14":47.32,"sma_20":163.04,"sma_60":169.94,"sma_120":173.63},{"date":"2025-09-23","open":159.0,"high":160.01,"low":156.82,"close":157.07,"volume":478494,"rsi_14":46.72,"sma_20":162.71,"sma_60":169.66,"sma_120":173.45},{"date":"2025-09-24","open":156.82,"high":158.33,"low":156.73,"close":157.42,"volume":630836,"rsi_14":40.24,"sma_20":162.39,"sma_60":169.4,"sma_120":173.25},{"date":"2025-09-25","open":156.67,"high":157.4,"low":155.88,"close":156.95,"volume":835617,"rsi_14":39.35,"sma_20":162.05,"sma_60":169.05,"sma_120":173.18},{"date":"2025-09-26","open":157.46,"high":159.29,"low":156.96,"close":158.99,"volume":489291,"rsi_14":44.94,"sma_20":161.86,"sma_60":168.7,"sma_120":173.17},{"date":"2025-09-29","open":160.03,"high":160.55,"low":158.23,"close":159.82,"volume":691883,"rsi_14":50.34,"sma_20":161.75,"sma_60":168.38,"sma_120":173.16},{"date":"2025-09-30","open":159.7,"high":160.43,"low":158.0,"close":160.38,"volume":690394,"rsi_14":55.13,"sma_20":161.78,"sma_60":168.11,"sma_120":173.17},{"date":"2025-10-01","open":159.22,"high":161.83,"low":158.65,"close":161.7,"volume":630314,"rsi_14":49.12,"sma_20":161.91,"sma_60":167.8,"sma_120":173.09},{"date":"2025-10-02","open":162.13,"high":163.86,"low":161.33,"close":162.76,"volume":603309,"rsi_14":61.93,"sma_20":161.93,"sma_60":167.48,"sma_120":173.07},{"date":"2025-10-03","open":164.29,"high":165.82,"low":163.27,"close":164.56,"volume":471330,"rsi_14":64.16,"sma_20":162.03,"sma_60":167.17,"sma_120":173.06},{"date":"2025-10-06","open":164.62,"high":165.39,"low":162.96,"close":164.61,"volume":334803,"rsi_14":58.92,"sma_20":162.18,"sma_60":166.93,"sma_120":173.04},{"date":"2025-10-07","open":164.86,"high":165.11,"low":161.93,"close":163.38,"volume":484037,"rsi_14":70.71,"sma_20":162.37,"sma_60":166.68,"sma_120":173.02},{"date":"2025-10-08","open":163.57,"high":164.86,"low":161.85,"close":164.45,"volume":573804,"rsi_14":67.74,"sma_20":162.7,"sma_60":166.47,"sma_120":173.05},{"date":"2025-10-09","open":164.61,"high":164.76,"low":161.99,"close":163.42,"volume":606155,"rsi_14":67.69,"sma_20":162.77,"sma_60":166.24,"sma_120":173.06},{"date":"2025-10-10","open":164.14,"high":164.25,"low":158.46,"close":159.5,"volume":741628,"rsi_14":51.57,"sma_20":162.8,"sma_60":165.86,"sma_120":173.07},{"date":"2025-10-13","open":160.71,"high":162.18,"low":159.1,"close":159.19,"volume":515354,"rsi_14":54.24,"sma_20":162.79,"sma_60":165.48,"sma_120":173.02},{"date":"2025-10-14","open":157.63,"high":162.62,"low":157.63,"close":161.97,"volume":364359,"rsi_14":60.0,"sma_20":162.78,"sma_60":165.2,"sma_120":172.99},{"date":"2025-10-15","open":162.31,"high":163.3,"low":161.09,"close":161.51,"volume":1050565,"rsi_14":60.06,"sma_20":162.96,"sma_60":164.84,"sma_120":172.9},{"date":"2025-10-16","open":162.87,"high":164.97,"low":161.78,"close":163.33,"volume":558478,"rsi_14":59.58,"sma_20":163.11,"sma_60":164.52,"sma_120":172.84},{"date":"2025-10-17","open":162.28,"high":165.33,"low":162.28,"close":164.6,"volume":819903,"rsi_14":60.49,"sma_20":163.37,"sma_60":164.23,"sma_120":172.77},{"date":"2025-10-20","open":164.95,"high":167.21,"low":163.59,"close":164.9,"volume":361831,"rsi_14":59.94,"sma_20":163.67,"sma_60":163.91,"sma_120":172.72},{"date":"2025-10-21","open":164.79,"high":169.23,"low":164.53,"close":167.59,"volume":411954,"rsi_14":62.6,"sma_20":164.17,"sma_60":163.66,"sma_120":172.69},{"date":"2025-10-22","open":167.74,"high":168.01,"low":163.94,"close":164.64,"volume":496400,"rsi_14":52.58,"sma_20":164.5,"sma_60":163.34,"sma_120":172.61},{"date":"2025-10-23","open":164.75,"high":167.12,"low":164.09,"close":166.64,"volume":408132,"rsi_14":53.0,"sma_20":164.95,"sma_60":163.41,"sma_120":172.5},{"date":"2025-10-24","open":167.52,"high":167.54,"low":165.75,"close":166.22,"volume":427017,"rsi_14":51.94,"sma_20":165.28,"sma_60":163.49,"sma_120":172.39},{"date":"2025-10-27","open":167.56,"high":168.06,"low":165.79,"close":165.88,"volume":569976,"rsi_14":54.03,"sma_20":165.55,"sma_60":163.63,"sma_120":172.29},{"date":"2025-10-28","open":165.76,"high":165.76,"low":163.7,"close":165.23,"volume":897582,"rsi_14":50.14,"sma_20":165.76,"sma_60":163.77,"sma_120":172.18},{"date":"2025-10-29","open":171.22,"high":179.41,"low":169.58,"close":171.62,"volume":1690706,"rsi_14":63.83,"sma_20":166.23,"sma_60":163.97,"sma_120":172.09},{"date":"2025-10-30","open":171.53,"high":175.18,"low":168.55,"close":168.55,"volume":855948,"rsi_14":67.78,"sma_20":166.48,"sma_60":164.14,"sma_120":171.98},{"date":"2025-10-31","open":168.25,"high":170.64,"low":167.76,"close":169.7,"volume":633071,"rsi_14":70.01,"sma_20":166.7,"sma_60":164.36,"sma_120":171.81},{"date":"2025-11-03","open":168.77,"high":168.77,"low":165.67,"close":166.52,"volume":772257,"rsi_14":58.54,"sma_20":166.76,"sma_60":164.52,"sma_120":171.63},{"date":"2025-11-04","open":165.67,"high":167.5,"low":165.28,"close":166.13,"volume":912462,"rsi_14":58.69,"sma_20":166.87,"sma_60":164.7,"sma_120":171.45},{"date":"2025-11-05","open":166.38,"high":167.89,"low":164.79,"close":166.54,"volume":549419,"rsi_14":56.37,"sma_20":166.94,"sma_60":164.78,"sma_120":171.28},{"date":"2025-11-06","open":166.92,"high":168.47,"low":164.29,"close":165.1,"volume":544014,"rsi_14":51.0,"sma_20":166.99,"sma_60":164.73,"sma_120":171.08},{"date":"2025-11-07","open":164.17,"high":167.31,"low":163.73,"close":166.23,"volume":872764,"rsi_14":52.55,"sma_20":167.33,"sma_60":164.75,"sma_120":170.89},{"date":"2025-11-10","open":168.45,"high":168.45,"low":164.79,"close":167.06,"volume":612912,"rsi_14":48.92,"sma_20":167.72,"sma_60":164.81,"sma_120":170.73},{"date":"2025-11-11","open":167.83,"high":169.1,"low":167.29,"close":167.77,"volume":333359,"rsi_14":57.09,"sma_20":168.02,"sma_60":164.91,"sma_120":170.63},{"date":"2025-11-12","open":167.62,"high":170.16,"low":167.49,"close":167.83,"volume":546128,"rsi_14":52.95,"sma_20":168.34,"sma_60":164.97,"sma_120":170.54},{"date":"2025-11-13","open":167.95,"high":169.97,"low":164.97,"close":165.34,"volume":548895,"rsi_14":48.02,"sma_20":168.44,"sma_60":165.01,"sma_120":170.43},{"date":"2025-11-14","open":164.29,"high":165.46,"low":162.51,"close":162.8,"volume":891884,"rsi_14":43.69,"sma_20":168.35,"sma_60":165.05,"sma_120":170.28},{"date":"2025-11-17","open":162.93,"high":163.75,"low":160.6,"close":161.09,"volume":513342,"rsi_14":41.86,"sma_20":168.15,"sma_60":164.95,"sma_120":170.13},{"date":"2025-11-18","open":160.33,"high":161.32,"low":159.07,"close":160.02,"volume":627480,"rsi_14":21.22,"sma_20":167.77,"sma_60":164.88,"sma_120":169.96},{"date":"2025-11-19","open":159.5,"high":161.22,"low":158.95,"close":160.02,"volume":384365,"rsi_14":25.03,"sma_20":167.54,"sma_60":164.81,"sma_120":169.8},{"date":"2025-11-20","open":161.78,"high":162.59,"low":160.08,"close":161.32,"volume":596735,"rsi_14":25.72,"sma_20":167.27,"sma_60":164.76,"sma_120":169.66},{"date":"2025-11-21","open":161.83,"high":169.83,"low":161.22,"close":168.9,"volume":973974,"rsi_14":55.49,"sma_20":167.4,"sma_60":164.85,"sma_120":169.57},{"date":"2025-11-24","open":168.1,"high":169.45,"low":167.18,"close":168.16,"volume":982431,"rsi_14":54.62,"sma_20":167.52,"sma_60":164.94,"sma_120":169.47},{"date":"2025-11-25","open":169.54,"high":172.87,"low":169.34,"close":171.86,"volume":533007,"rsi_14":60.53,"sma_20":167.85,"sma_60":165.13,"sma_120":169.42},{"date":"2025-11-26","open":171.24,"high":173.82,"low":170.79,"close":171.97,"volume":406231,"rsi_14":64.34,"sma_20":167.87,"sma_60":165.34,"sma_120":169.34},{"date":"2025-11-28","open":172.57,"high":172.81,"low":171.65,"close":172.14,"volume":243251,"rsi_14":62.85,"sma_20":168.05,"sma_60":165.49,"sma_120":169.26},{"date":"2025-12-01","open":170.61,"high":174.69,"low":170.61,"close":172.84,"volume":762409,"rsi_14":62.64,"sma_20":168.21,"sma_60":165.65,"sma_120":169.18},{"date":"2025-12-02","open":172.84,"high":174.54,"low":171.61,"close":173.3,"volume":446931,"rsi_14":62.23,"sma_20":168.56,"sma_60":165.83,"sma_120":169.11},{"date":"2025-12-03","open":174.19,"high":176.48,"low":174.19,"close":176.38,"volume":466528,"rsi_14":66.68,"sma_20":169.07,"sma_60":166.1,"sma_120":169.08},{"date":"2025-12-04","open":176.38,"high":177.74,"low":175.12,"close":177.19,"volume":904066,"rsi_14":74.72,"sma_20":169.61,"sma_60":166.42,"sma_120":169.09},{"date":"2025-12-05","open":175.33,"high":177.65,"low":174.94,"close":175.71,"volume":597292,"rsi_14":78.21,"sma_20":170.15,"sma_60":166.63,"sma_120":169.07},{"date":"2025-12-08","open":175.58,"high":175.67,"low":173.62,"close":174.14,"volume":573511,"rsi_14":78.69,"sma_20":170.55,"sma_60":166.89,"sma_120":169.07},{"date":"2025-12-09","open":173.95,"high":174.62,"low":171.25,"close":171.72,"volume":532192,"rsi_14":74.26,"sma_20":170.78,"sma_60":167.1,"sma_120":169.06},{"date":"2025-12-10","open":172.55,"high":176.02,"low":172.29,"close":174.69,"volume":807621,"rsi_14":77.09,"sma_20":171.13,"sma_60":167.31,"sma_120":169.08},{"date":"2025-12-11","open":174.92,"high":179.75,"low":174.87,"close":179.38,"volume":632184,"rsi_14":79.63,"sma_20":171.71,"sma_60":167.67,"sma_120":169.16},{"date":"2025-12-12","open":180.57,"high":181.16,"low":175.72,"close":177.09,"volume":742241,"rsi_14":66.27,"sma_20":172.31,"sma_60":167.95,"sma_120":169.19},{"date":"2025-12-15","open":177.36,"high":177.75,"low":175.62,"close":176.85,"volume":562213,"rsi_14":67.6,"sma_20":173.02,"sma_60":168.24,"sma_120":169.22},{"date":"2025-12-16","open":176.86,"high":177.27,"low":174.69,"close":175.37,"volume":664609,"rsi_14":57.8,"sma_20":173.74,"sma_60":168.52,"sma_120":169.23},{"date":"2025-12-17","open":174.57,"high":177.87,"low":174.01,"close":174.52,"volume":977463,"rsi_14":55.48,"sma_20":174.47,"sma_60":168.8,"sma_120":169.23},{"date":"2025-12-18","open":175.79,"high":176.94,"low":174.75,"close":175.67,"volume":574590,"rsi_14":57.3,"sma_20":175.26,"sma_60":169.1,"sma_120":169.25},{"date":"2025-12-19","open":175.31,"high":177.19,"low":174.66,"close":175.95,"volume":1571747,"rsi_14":56.54,"sma_20":176.0,"sma_60":169.41,"sma_120":169.23},{"date":"2025-12-22","open":176.8,"high":178.49,"low":175.62,"close":177.67,"volume":515234,"rsi_14":58.74,"sma_20":176.45,"sma_60":169.71,"sma_120":169.2},{"date":"2025-12-23","open":177.88,"high":179.86,"low":176.39,"close":178.49,"volume":464219,"rsi_14":54.63,"sma_20":176.97,"sma_60":170.01,"sma_120":169.2},{"date":"2025-12-24","open":178.4,"high":179.35,"low":177.99,"close":178.35,"volume":159722,"rsi_14":52.62,"sma_20":177.29,"sma_60":170.3,"sma_120":169.2},{"date":"2025-12-26","open":177.57,"high":178.67,"low":177.03,"close":178.47,"volume":225116,"rsi_14":56.63,"sma_20":177.62,"sma_60":170.57,"sma_120":169.19},{"date":"2025-12-29","open":178.49,"high":179.37,"low":177.36,"close":178.16,"volume":344948,"rsi_14":60.32,"sma_20":177.93,"sma_60":170.82,"sma_120":169.15},{"date":"2025-12-30","open":177.7,"high":178.37,"low":176.81,"close":177.44,"volume":380770,"rsi_14":66.09,"sma_20":178.16,"sma_60":171.03,"sma_120":169.1},{"date":"2025-12-31","open":177.31,"high":177.58,"low":175.56,"close":176.11,"volume":466341,"rsi_14":54.39,"sma_20":178.3,"sma_60":171.21,"sma_120":169.07},{"date":"2026-01-02","open":176.2,"high":178.0,"low":175.46,"close":177.22,"volume":493260,"rsi_14":41.4,"sma_20":178.34,"sma_60":171.43,"sma_120":169.05},{"date":"2026-01-05","open":175.81,"high":180.86,"low":175.81,"close":178.94,"volume":407952,"rsi_14":57.72,"sma_20":178.43,"sma_60":171.66,"sma_120":169.07},{"date":"2026-01-06","open":180.95,"high":182.23,"low":178.04,"close":181.98,"volume":671652,"rsi_14":67.34,"sma_20":178.75,"sma_60":171.96,"sma_120":169.1},{"date":"2026-01-07","open":182.12,"high":182.93,"low":178.06,"close":178.63,"volume":544886,"rsi_14":59.81,"sma_20":178.97,"sma_60":172.28,"sma_120":169.07},{"date":"2026-01-08","open":178.02,"high":183.38,"low":177.76,"close":182.84,"volume":417711,"rsi_14":70.81,"sma_20":179.54,"sma_60":172.68,"sma_120":169.08},{"date":"2026-01-09","open":183.71,"high":185.05,"low":181.27,"close":182.81,"volume":399570,"rsi_14":68.9,"sma_20":179.95,"sma_60":173.03,"sma_120":169.11},{"date":"2026-01-12","open":182.29,"high":185.06,"low":181.81,"close":184.41,"volume":522350,"rsi_14":70.95,"sma_20":180.2,"sma_60":173.42,"sma_120":169.13},{"date":"2026-01-13","open":185.12,"high":186.04,"low":183.76,"close":185.4,"volume":435414,"rsi_14":69.85,"sma_20":180.62,"sma_60":173.79,"sma_120":169.15},{"date":"2026-01-14","open":185.68,"high":188.93,"low":184.54,"close":188.58,"volume":609316,"rsi_14":73.12,"sma_20":181.21,"sma_60":174.19,"sma_120":169.21},{"date":"2026-01-15","open":190.1,"high":194.16,"low":189.1,"close":193.29,"volume":1055444,"rsi_14":78.3,"sma_20":182.12,"sma_60":174.67,"sma_120":169.29},{"date":"2026-01-16","open":192.55,"high":196.4,"low":192.55,"close":195.61,"volume":1049718,"rsi_14":79.46,"sma_20":183.15,"sma_60":175.13,"sma_120":169.39},{"date":"2026-01-20","open":192.45,"high":193.89,"low":190.51,"close":192.0,"volume":962621,"rsi_14":71.09,"sma_20":183.94,"sma_60":175.58,"sma_120":169.46},{"date":"2026-01-21","open":193.91,"high":198.66,"low":192.16,"close":197.72,"volume":693568,"rsi_14":77.07,"sma_20":185.0,"sma_60":176.09,"sma_120":169.75},{"date":"2026-01-22","open":198.45,"high":198.97,"low":195.8,"close":196.51,"volume":591682,"rsi_14":77.32,"sma_20":185.92,"sma_60":176.59,"sma_120":170.04},{"date":"2026-01-23","open":196.79,"high":196.79,"low":192.49,"close":193.96,"volume":582000,"rsi_14":71.4,"sma_20":186.67,"sma_60":177.05,"sma_120":170.34},{"date":"2026-01-26","open":193.64,"high":194.67,"low":192.84,"close":193.93,"volume":619200,"rsi_14":69.97,"sma_20":187.42,"sma_60":177.52,"sma_120":170.65},{"date":"2026-01-27","open":193.57,"high":194.68,"low":192.58,"close":193.54,"volume":488700,"rsi_14":66.4,"sma_20":188.14,"sma_60":177.88,"sma_120":170.92},{"date":"2026-01-28","open":193.05,"high":197.46,"low":192.39,"close":195.08,"volume":1153300,"rsi_14":75.13,"sma_20":188.96,"sma_60":178.31,"sma_120":171.23},{"date":"2026-01-29","open":196.81,"high":198.38,"low":193.64,"close":198.38,"volume":835900,"rsi_14":74.38,"sma_20":189.99,"sma_60":178.79,"sma_120":171.57},{"date":"2026-01-30","open":197.02,"high":198.84,"low":195.21,"close":197.22,"volume":1045300,"rsi_14":71.72,"sma_20":191.02,"sma_60":179.29,"sma_120":171.91},{"date":"2026-02-02","open":196.33,"high":198.11,"low":195.48,"close":196.89,"volume":954400,"rsi_14":69.45,"sma_20":191.97,"sma_60":179.8,"sma_120":172.25},{"date":"2026-02-03","open":195.78,"high":201.89,"low":195.78,"close":200.26,"volume":2003700,"rsi_14":71.66,"sma_20":193.02,"sma_60":180.35,"sma_120":172.57},{"date":"2026-02-04","open":198.57,"high":212.39,"low":197.38,"close":210.82,"volume":2355300,"rsi_14":76.88,"sma_20":194.43,"sma_60":181.11,"sma_120":172.92},{"date":"2026-02-05","open":210.8,"high":212.39,"low":207.63,"close":211.51,"volume":1381600,"rsi_14":74.28,"sma_20":196.06,"sma_60":181.86,"sma_120":173.3},{"date":"2026-02-06","open":213.75,"high":215.7,"low":209.79,"close":209.95,"volume":1378200,"rsi_14":69.91,"sma_20":197.39,"sma_60":182.57,"sma_120":173.69},{"date":"2026-02-09","open":210.54,"high":212.73,"low":208.29,"close":209.33,"volume":1237185,"rsi_14":82.87,"sma_20":187.44,"sma_60":177.31,"sma_120":170.47},{"date":"2026-02-10","open":210.34,"high":214.43,"low":209.61,"close":213.14,"volume":921425,"rsi_14":83.58,"sma_20":189.16,"sma_60":178.1,"sma_120":170.94},{"date":"2026-02-11","open":213.7,"high":214.26,"low":208.7,"close":210.06,"volume":1336404,"rsi_14":77.33,"sma_20":190.71,"sma_60":178.74,"sma_120":171.35},{"date":"2026-02-12","open":211.66,"high":212.99,"low":203.31,"close":203.76,"volume":1236723,"rsi_14":73.13,"sma_20":191.97,"sma_60":179.32,"sma_120":171.73},{"date":"2026-02-13","open":203.7,"high":209.73,"low":203.02,"close":209.0,"volume":1164455,"rsi_14":73.63,"sma_20":193.53,"sma_60":179.97,"sma_120":172.16},{"date":"2026-02-17","open":208.0,"high":211.24,"low":205.37,"close":207.81,"volume":950644,"rsi_14":72.09,"sma_20":195.09,"sma_60":180.65,"sma_120":172.59},{"date":"2026-02-18","open":207.69,"high":210.22,"low":206.59,"close":207.58,"volume":747600,"rsi_14":65.08,"sma_20":204.19,"sma_60":187.8,"sma_120":176.3},{"date":"2026-02-19","open":207.38,"high":208.41,"low":205.57,"close":206.46,"volume":518900,"rsi_14":60.3,"sma_20":204.63,"sma_60":188.55,"sma_120":176.65},{"date":"2026-02-20","open":206.09,"high":208.36,"low":204.24,"close":206.09,"volume":606173,"rsi_14":61.53,"sma_20":205.11,"sma_60":189.16,"sma_120":177.0},{"date":"2026-02-23","open":205.06,"high":207.26,"low":203.75,"close":205.26,"volume":591400,"rsi_14":60.75,"sma_20":205.68,"sma_60":189.77,"sma_120":177.36},{"date":"2026-02-24","open":205.99,"high":208.09,"low":205.62,"close":207.05,"volume":413502,"rsi_14":69.02,"sma_20":197.9,"sma_60":181.98,"sma_120":173.38},{"date":"2026-02-25","open":207.49,"high":208.43,"low":202.86,"close":204.8,"volume":426309,"rsi_14":64.31,"sma_20":199.01,"sma_60":182.64,"sma_120":173.68},{"date":"2026-02-26","open":205.97,"high":208.25,"low":204.46,"close":208.18,"volume":482335,"rsi_14":63.41,"sma_20":200.47,"sma_60":183.33,"sma_120":174.04},{"date":"2026-02-27","open":203.75,"high":208.08,"low":203.1,"close":208.06,"volume":742543,"rsi_14":62.0,"sma_20":201.7,"sma_60":184.01,"sma_120":174.41},{"date":"2026-03-02","open":205.52,"high":210.68,"low":204.24,"close":210.12,"volume":619095,"rsi_14":68.08,"sma_20":203.04,"sma_60":184.71,"sma_120":174.81},{"date":"2026-03-03","open":207.46,"high":209.42,"low":202.95,"close":207.56,"volume":608134,"rsi_14":60.68,"sma_20":204.18,"sma_60":185.36,"sma_120":175.17},{"date":"2026-03-04","open":207.88,"high":209.47,"low":205.01,"close":207.3,"volume":385438,"rsi_14":61.68,"sma_20":205.24,"sma_60":186.06,"sma_120":175.54},{"date":"2026-03-05","open":206.02,"high":206.4,"low":200.76,"close":201.96,"volume":596880,"rsi_14":40.32,"sma_20":205.88,"sma_60":186.7,"sma_120":175.88},{"date":"2026-03-06","open":198.94,"high":198.94,"low":195.4,"close":196.57,"volume":637304,"rsi_14":29.12,"sma_20":206.01,"sma_60":187.29,"sma_120":176.12},{"date":"2026-03-09","open":193.45,"high":196.61,"low":189.41,"close":196.27,"volume":774113,"rsi_14":31.46,"sma_20":206.05,"sma_60":187.89,"sma_120":176.39},{"date":"2026-03-10","open":195.65,"high":197.99,"low":194.32,"close":194.48,"volume":501790,"rsi_14":35.84,"sma_20":206.18,"sma_60":188.46,"sma_120":176.63},{"date":"2026-03-11","open":193.26,"high":193.99,"low":190.38,"close":193.17,"volume":564963,"rsi_14":22.21,"sma_20":205.95,"sma_60":188.98,"sma_120":176.87},{"date":"2026-03-12","open":191.46,"high":191.82,"low":186.15,"close":186.85,"volume":896109,"rsi_14":18.85,"sma_20":205.46,"sma_60":189.28,"sma_120":177.06},{"date":"2026-03-13","open":188.36,"high":188.36,"low":184.34,"close":186.92,"volume":628766,"rsi_14":19.98,"sma_20":204.33,"sma_60":189.58,"sma_120":177.26},{"date":"2026-03-16","open":188.29,"high":190.34,"low":187.64,"close":188.3,"volume":840937,"rsi_14":20.93,"sma_20":203.08,"sma_60":189.85,"sma_120":177.49},{"date":"2026-03-17","open":189.95,"high":191.05,"low":185.88,"close":189.11,"volume":612415,"rsi_14":24.64,"sma_20":202.03,"sma_60":190.12,"sma_120":177.73},{"date":"2026-03-18","open":187.68,"high":190.81,"low":187.68,"close":188.88,"volume":698716,"rsi_14":15.14,"sma_20":201.28,"sma_60":190.39,"sma_120":177.94},{"date":"2026-03-19","open":185.23,"high":188.9,"low":185.23,"close":186.12,"volume":1140210,"rsi_14":13.83,"sma_20":200.13,"sma_60":190.61,"sma_120":178.13},{"date":"2026-03-20","open":186.45,"high":187.57,"low":181.9,"close":182.87,"volume":3105749,"rsi_14":7.08,"sma_20":198.88,"sma_60":190.76,"sma_120":178.29},{"date":"2026-03-23","open":187.83,"high":189.57,"low":186.17,"close":187.34,"volume":1571032,"rsi_14":19.91,"sma_20":197.93,"sma_60":190.93,"sma_120":178.52},{"date":"2026-03-24","open":185.52,"high":191.92,"low":183.92,"close":191.58,"volume":1260460,"rsi_14":29.23,"sma_20":197.15,"sma_60":191.16,"sma_120":178.79},{"date":"2026-03-25","open":193.75,"high":194.12,"low":187.95,"close":190.34,"volume":915950,"rsi_14":32.76,"sma_20":196.43,"sma_60":191.39,"sma_120":179.01},{"date":"2026-03-26","open":189.41,"high":192.39,"low":187.65,"close":188.46,"volume":780614,"rsi_14":36.61,"sma_20":195.44,"sma_60":191.62,"sma_120":179.26},{"date":"2026-03-27","open":188.15,"high":188.15,"low":185.07,"close":185.3,"volume":726774,"rsi_14":33.27,"sma_20":194.29,"sma_60":191.84,"sma_120":179.47},{"date":"2026-03-30","open":187.07,"high":187.1,"low":181.77,"close":182.26,"volume":1015851,"rsi_14":32.04,"sma_20":192.89,"sma_60":191.96,"sma_120":179.63},{"date":"2026-03-31","open":185.72,"high":189.46,"low":184.75,"close":188.28,"volume":851934,"rsi_14":43.94,"sma_20":191.92,"sma_60":192.1,"sma_120":179.88},{"date":"2026-04-01","open":189.24,"high":191.57,"low":187.88,"close":190.69,"volume":724722,"rsi_14":55.39,"sma_20":191.08,"sma_60":192.31,"sma_120":180.13},{"date":"2026-04-02","open":187.79,"high":191.53,"low":186.51,"close":189.19,"volume":460808,"rsi_14":53.02,"sma_20":190.44,"sma_60":192.51,"sma_120":180.38},{"date":"2026-04-06","open":188.01,"high":189.51,"low":186.12,"close":189.48,"volume":530645,"rsi_14":51.65,"sma_20":190.08,"sma_60":192.74,"sma_120":180.63},{"date":"2026-04-07","open":188.96,"high":191.37,"low":188.12,"close":190.54,"volume":595673,"rsi_14":52.06,"sma_20":189.79,"sma_60":192.99,"sma_120":180.9},{"date":"2026-04-08","open":194.11,"high":199.41,"low":194.11,"close":196.52,"volume":790500,"rsi_14":59.21,"sma_20":189.88,"sma_60":193.33,"sma_120":181.22},{"date":"2026-04-09","open":195.79,"high":200.22,"low":195.64,"close":198.39,"volume":773010,"rsi_14":65.22,"sma_20":190.15,"sma_60":193.7,"sma_120":181.55},{"date":"2026-04-10","open":199.29,"high":200.62,"low":197.13,"close":199.74,"volume":640651,"rsi_14":71.82,"sma_20":190.79,"sma_60":194.06,"sma_120":181.88},{"date":"2026-04-13","open":199.61,"high":204.08,"low":198.5,"close":203.74,"volume":797437,"rsi_14":71.59,"sma_20":191.65,"sma_60":194.47,"sma_120":182.24},{"date":"2026-04-14","open":203.24,"high":205.07,"low":201.84,"close":203.52,"volume":719174,"rsi_14":67.72,"sma_20":192.42,"sma_60":194.88,"sma_120":182.59},{"date":"2026-04-15","open":202.66,"high":203.57,"low":195.7,"close":198.18,"volume":786262,"rsi_14":60.12,"sma_20":192.86,"sma_60":195.2,"sma_120":182.89},{"date":"2026-04-16","open":198.24,"high":201.4,"low":197.87,"close":199.36,"volume":794399,"rsi_14":64.57,"sma_20":193.39,"sma_60":195.55,"sma_120":183.18},{"date":"2026-04-17","open":200.71,"high":206.3,"low":200.71,"close":204.54,"volume":635971,"rsi_14":74.42,"sma_20":194.32,"sma_60":195.99,"sma_120":183.51},{"date":"2026-04-20","open":203.8,"high":206.15,"low":203.31,"close":204.97,"volume":630255,"rsi_14":80.82,"sma_20":195.43,"sma_60":196.47,"sma_120":183.84},{"date":"2026-04-21","open":205.43,"high":207.83,"low":203.36,"close":203.41,"volume":594457,"rsi_14":73.39,"sma_20":196.24,"sma_60":196.9,"sma_120":184.16},{"date":"2026-04-22","open":205.04,"high":207.68,"low":201.42,"close":202.26,"volume":356074,"rsi_14":68.7,"sma_20":196.78,"sma_60":197.28,"sma_120":184.47},{"date":"2026-04-23","open":203.58,"high":207.13,"low":202.44,"close":205.25,"volume":612771,"rsi_14":74.62,"sma_20":197.53,"sma_60":197.66,"sma_120":184.81},{"date":"2026-04-24","open":205.27,"high":206.15,"low":203.13,"close":203.37,"volume":505346,"rsi_14":70.43,"sma_20":198.28,"sma_60":198.06,"sma_120":185.17},{"date":"2026-04-27","open":204.25,"high":207.38,"low":203.73,"close":206.0,"volume":632215,"rsi_14":71.59,"sma_20":199.32,"sma_60":198.44,"sma_120":185.56},{"date":"2026-04-28","open":206.34,"high":206.42,"low":202.09,"close":203.98,"volume":811591,"rsi_14":61.86,"sma_20":200.42,"sma_60":198.78,"sma_120":185.91},{"date":"2026-04-29","open":218.52,"high":222.34,"low":214.04,"close":215.88,"volume":1505731,"rsi_14":70.9,"sma_20":201.81,"sma_60":199.3,"sma_120":186.36},{"date":"2026-04-30","open":217.72,"high":221.09,"low":214.56,"close":216.39,"volume":1214845,"rsi_14":70.28,"sma_20":203.1,"sma_60":199.81,"sma_120":186.8},{"date":"2026-05-01","open":216.66,"high":218.34,"low":212.68,"close":213.49,"volume":629972,"rsi_14":62.26,"sma_20":204.32,"sma_60":200.21,"sma_120":187.2},{"date":"2026-05-04","open":212.33,"high":214.7,"low":210.79,"close":212.89,"volume":544284,"rsi_14":61.52,"sma_20":205.5,"sma_60":200.53,"sma_120":187.6},{"date":"2026-05-05","open":214.31,"high":216.14,"low":213.16,"close":214.31,"volume":508647,"rsi_14":72.17,"sma_20":206.7,"sma_60":200.84,"sma_120":187.99},{"date":"2026-05-06","open":216.75,"high":218.45,"low":215.53,"close":216.72,"volume":731049,"rsi_14":73.13,"sma_20":207.72,"sma_60":201.26,"sma_120":188.42},{"date":"2026-05-07","open":217.15,"high":217.93,"low":212.29,"close":213.43,"volume":1051154,"rsi_14":62.24,"sma_20":208.47,"sma_60":201.52,"sma_120":188.81},{"date":"2026-05-08","open":214.91,"high":216.91,"low":212.64,"close":215.46,"volume":592567,"rsi_14":64.22,"sma_20":209.27,"sma_60":201.84,"sma_120":189.22},{"date":"2026-05-11","open":216.17,"high":216.17,"low":212.32,"close":212.57,"volume":646497,"rsi_14":61.95,"sma_20":209.71,"sma_60":201.9,"sma_120":189.6},{"date":"2026-05-12","open":211.83,"high":213.7,"low":210.09,"close":212.41,"volume":711884,"rsi_14":63.65,"sma_20":210.16,"sma_60":201.88,"sma_120":189.99},{"date":"2026-05-13","open":212.51,"high":213.1,"low":210.13,"close":210.79,"volume":390158,"rsi_14":57.58,"sma_20":210.79,"sma_60":201.9,"sma_120":190.32},{"date":"2026-05-14","open":211.84,"high":211.85,"low":207.82,"close":209.98,"volume":691266,"rsi_14":59.38,"sma_20":211.32,"sma_60":202.0,"sma_120":190.66},{"date":"2026-05-15","open":208.47,"high":208.83,"low":206.25,"close":206.3,"volume":701134,"rsi_14":50.36,"sma_20":211.41,"sma_60":201.95,"sma_120":190.96},{"date":"2026-05-18","open":207.28,"high":208.19,"low":206.05,"close":207.23,"volume":489372,"rsi_14":54.71,"sma_20":211.53,"sma_60":201.95,"sma_120":191.3},{"date":"2026-05-19","open":205.73,"high":205.98,"low":202.38,"close":203.77,"volume":488333,"rsi_14":27.32,"sma_20":211.54,"sma_60":201.91,"sma_120":191.61},{"date":"2026-05-20","open":204.6,"high":206.84,"low":202.08,"close":206.79,"volume":452493,"rsi_14":33.3,"sma_20":211.77,"sma_60":201.9,"sma_120":191.94},{"date":"2026-05-21","open":205.04,"high":206.74,"low":202.93,"close":204.23,"volume":794708,"rsi_14":34.06,"sma_20":211.72,"sma_60":201.89,"sma_120":192.26},{"date":"2026-05-22","open":205.33,"high":208.61,"low":204.49,"close":208.1,"volume":672953,"rsi_14":41.39,"sma_20":211.93,"sma_60":201.88,"sma_120":192.6},{"date":"2026-05-26","open":211.28,"high":211.38,"low":208.49,"close":210.45,"volume":958828,"rsi_14":43.0,"sma_20":212.11,"sma_60":201.91,"sma_120":192.96},{"date":"2026-05-27","open":211.09,"high":212.08,"low":209.89,"close":211.06,"volume":650262,"rsi_14":39.56,"sma_20":212.43,"sma_60":201.91,"sma_120":193.31},{"date":"2026-05-28","open":209.53,"high":209.9,"low":206.37,"close":209.35,"volume":808594,"rsi_14":41.78,"sma_20":212.07,"sma_60":201.93,"sma_120":193.65},{"date":"2026-05-29","open":208.33,"high":212.29,"low":206.29,"close":210.15,"volume":1013732,"rsi_14":39.05,"sma_20":211.71,"sma_60":201.96,"sma_120":194.01},{"date":"2026-06-01","open":208.14,"high":209.69,"low":205.71,"close":206.92,"volume":441476,"rsi_14":38.57,"sma_20":211.34,"sma_60":202.04,"sma_120":194.37},{"date":"2026-06-02","open":209.29,"high":214.51,"low":208.16,"close":211.44,"volume":776686,"rsi_14":47.57,"sma_20":211.24,"sma_60":202.28,"sma_120":194.78},{"date":"2026-06-03","open":211.12,"high":215.34,"low":210.99,"close":214.64,"volume":658670,"rsi_14":54.72,"sma_20":211.22,"sma_60":202.57,"sma_120":195.23},{"date":"2026-06-04","open":216.81,"high":218.28,"low":215.41,"close":215.59,"volume":563290,"rsi_14":57.16,"sma_20":211.12,"sma_60":202.91,"sma_120":195.68},{"date":"2026-06-05","open":214.7,"high":216.64,"low":213.2,"close":214.65,"volume":600299,"rsi_14":62.15,"sma_20":211.15,"sma_60":203.26,"sma_120":196.12},{"date":"2026-06-08","open":214.98,"high":218.92,"low":214.22,"close":217.88,"volume":611914,"rsi_14":64.7,"sma_20":211.23,"sma_60":203.76,"sma_120":196.52},{"date":"2026-06-09","open":219.93,"high":223.12,"low":216.96,"close":221.42,"volume":697765,"rsi_14":75.01,"sma_20":211.63,"sma_60":204.33,"sma_120":196.95},{"date":"2026-06-10","open":223.21,"high":223.21,"low":213.78,"close":213.8,"volume":495566,"rsi_14":58.18,"sma_20":211.67,"sma_60":204.74,"sma_120":197.29},{"date":"2026-06-11","open":215.04,"high":217.1,"low":212.39,"close":216.2,"volume":623669,"rsi_14":64.74,"sma_20":211.9,"sma_60":205.19,"sma_120":197.65},{"date":"2026-06-12","open":217.84,"high":218.6,"low":215.48,"close":217.78,"volume":477275,"rsi_14":63.24,"sma_20":212.26,"sma_60":205.66,"sma_120":198.03},{"date":"2026-06-15","open":220.06,"high":223.26,"low":218.73,"close":221.32,"volume":581475,"rsi_14":64.38,"sma_20":212.97,"sma_60":206.24,"sma_120":198.42},{"date":"2026-06-16","open":221.84,"high":225.42,"low":219.67,"close":223.08,"volume":610511,"rsi_14":65.45,"sma_20":213.73,"sma_60":206.9,"sma_120":198.83},{"date":"2026-06-17","open":222.07,"high":226.73,"low":220.93,"close":222.96,"volume":686296,"rsi_14":68.23,"sma_20":214.66,"sma_60":207.48,"sma_120":199.21},{"date":"2026-06-18","open":226.44,"high":227.52,"low":224.01,"close":224.2,"volume":2488443,"rsi_14":68.58,"sma_20":215.5,"sma_60":208.02,"sma_120":199.59},{"date":"2026-06-22","open":224.79,"high":226.28,"low":217.47,"close":224.63,"volume":687247,"rsi_14":75.27,"sma_20":216.48,"sma_60":208.58,"sma_120":199.99},{"date":"2026-06-23","open":218.41,"high":223.44,"low":218.41,"close":220.45,"volume":580193,"rsi_14":62.98,"sma_20":217.1,"sma_60":209.1,"sma_120":200.36},{"date":"2026-06-24","open":221.68,"high":224.63,"low":220.51,"close":221.44,"volume":566390,"rsi_14":60.45,"sma_20":217.65,"sma_60":209.7,"sma_120":200.77},{"date":"2026-06-25","open":224.23,"high":229.43,"low":221.28,"close":227.33,"volume":419738,"rsi_14":65.74,"sma_20":218.47,"sma_60":210.44,"sma_120":201.2},{"date":"2026-06-26","open":226.34,"high":227.52,"low":224.34,"close":226.45,"volume":1134578,"rsi_14":65.91,"sma_20":219.33,"sma_60":211.07,"sma_120":201.58},{"date":"2026-06-29","open":224.56,"high":225.41,"low":221.62,"close":225.23,"volume":708578,"rsi_14":60.5,"sma_20":220.09,"sma_60":211.63,"sma_120":201.97},{"date":"2026-06-30","open":226.58,"high":227.87,"low":224.62,"close":226.21,"volume":646334,"rsi_14":57.19,"sma_20":221.05,"sma_60":212.24,"sma_120":202.37},{"date":"2026-07-01","open":226.37,"high":228.5,"low":223.61,"close":224.23,"volume":862723,"rsi_14":69.17,"sma_20":221.69,"sma_60":212.81,"sma_120":202.77},{"date":"2026-07-02","open":226.0,"high":226.09,"low":220.54,"close":223.09,"volume":443149,"rsi_14":63.32,"sma_20":222.12,"sma_60":213.34,"sma_120":203.17},{"date":"2026-07-06","open":222.2,"high":225.46,"low":221.07,"close":224.46,"volume":447392,"rsi_14":61.97,"sma_20":222.53,"sma_60":213.79,"sma_120":203.56},{"date":"2026-07-07","open":223.19,"high":224.5,"low":217.47,"close":221.07,"volume":600948,"rsi_14":48.05,"sma_20":222.81,"sma_60":214.14,"sma_120":203.92},{"date":"2026-07-08","open":221.62,"high":221.62,"low":215.51,"close":218.39,"volume":867374,"rsi_14":39.38,"sma_20":222.8,"sma_60":214.43,"sma_120":204.24},{"date":"2026-07-09","open":220.84,"high":222.34,"low":219.07,"close":219.74,"volume":551554,"rsi_14":42.66,"sma_20":222.68,"sma_60":214.67,"sma_120":204.57},{"date":"2026-07-10","open":220.5,"high":223.58,"low":219.61,"close":222.16,"volume":387343,"rsi_14":45.17,"sma_20":223.07,"sma_60":214.96,"sma_120":204.92},{"date":"2026-07-13","open":220.83,"high":223.5,"low":220.46,"close":221.48,"volume":415262,"rsi_14":43.2,"sma_20":223.3,"sma_60":215.33,"sma_120":205.27},{"date":"2026-07-14","open":224.0,"high":225.61,"low":221.21,"close":222.74,"volume":728992,"rsi_14":53.02,"sma_20":223.51,"sma_60":215.7,"sma_120":205.62},{"date":"2026-07-15","open":221.32,"high":223.81,"low":220.53,"close":223.57,"volume":418541,"rsi_14":52.87,"sma_20":223.59,"sma_60":215.99,"sma_120":205.99},{"date":"2026-07-16","open":223.98,"high":228.99,"low":223.98,"close":228.96,"volume":1420174,"rsi_14":51.62,"sma_20":223.84,"sma_60":216.37,"sma_120":206.42},{"date":"2026-07-17","open":226.31,"high":231.7,"low":224.71,"close":224.94,"volume":454119,"rsi_14":46.0,"sma_20":223.9,"sma_60":216.7,"sma_120":206.8},{"date":"2026-07-20","open":226.3,"high":226.32,"low":220.03,"close":221.24,"volume":536647,"rsi_14":42.41,"sma_20":223.72,"sma_60":217.0,"sma_120":207.14},{"date":"2026-07-21","open":218.46,"high":223.78,"low":218.46,"close":221.19,"volume":537688,"rsi_14":40.21,"sma_20":223.51,"sma_60":217.24,"sma_120":207.45},{"date":"2026-07-22","open":221.49,"high":223.73,"low":220.86,"close":223.16,"volume":981054,"rsi_14":46.75,"sma_20":223.61,"sma_60":217.54,"sma_120":207.8},{"date":"2026-07-23","open":222.85,"high":223.52,"low":219.43,"close":222.22,"volume":589696,"rsi_14":47.13,"sma_20":223.61,"sma_60":217.79,"sma_120":208.11},{"date":"2026-07-24","open":222.92,"high":224.7,"low":221.72,"close":223.27,"volume":582146,"rsi_14":47.84,"sma_20":223.37,"sma_60":218.09,"sma_120":208.44},{"date":"2026-07-27","open":224.82,"high":225.85,"low":219.25,"close":223.83,"volume":725780,"rsi_14":54.89,"sma_20":223.2,"sma_60":218.2,"sma_120":208.75},{"date":"2026-07-28","open":226.31,"high":227.0,"low":223.83,"close":224.65,"volume":1010756,"rsi_14":62.68,"sma_20":223.15,"sma_60":218.31,"sma_120":209.06},{"date":"2026-07-29","open":236.94,"high":243.8,"low":226.14,"close":229.52,"volume":1594024,"rsi_14":67.25,"sma_20":223.27,"sma_60":218.56,"sma_120":209.39},{"date":"2026-07-30","open":230.98,"high":239.46,"low":230.98,"close":233.77,"volume":1437606,"rsi_14":69.11,"sma_20":223.71,"sma_60":218.88,"sma_120":209.71},{"date":"2026-07-31","open":231.38,"high":233.12,"low":228.32,"close":230.45,"volume":1204873,"rsi_14":63.6,"sma_20":224.04,"sma_60":219.12,"sma_120":209.98},{"date":"2026-08-03","open":231.48,"high":234.15,"low":229.63,"close":232.7,"volume":472595,"rsi_14":64.56,"sma_20":224.45,"sma_60":219.37,"sma_120":210.44},{"date":"2026-08-04","open":234.98,"high":238.33,"low":232.86,"close":237.89,"volume":662861,"rsi_14":68.66,"sma_20":225.29,"sma_60":219.75,"sma_120":210.64},{"date":"2026-08-05","open":237.34,"high":240.05,"low":234.59,"close":236.98,"volume":444779,"rsi_14":61.77,"sma_20":226.22,"sma_60":220.08,"sma_120":210.85},{"date":"2026-08-06","open":237.78,"high":239.32,"low":233.43,"close":233.71,"volume":455834,"rsi_14":62.96,"sma_20":226.91,"sma_60":220.41,"sma_120":211.09},{"date":"2026-08-07","open":234.78,"high":237.89,"low":232.19,"close":234.46,"volume":576914,"rsi_14":71.85,"sma_20":227.53,"sma_60":220.76,"sma_120":211.29},{"date":"2026-08-10","open":235.69,"high":235.69,"low":232.92,"close":233.27,"volume":536429,"rsi_14":69.61,"sma_20":228.13,"sma_60":221.11,"sma_120":211.49},{"date":"2026-08-11","open":233.68,"high":237.65,"low":233.27,"close":237.31,"volume":482571,"rsi_14":71.17,"sma_20":228.85,"sma_60":221.54,"sma_120":211.73},{"date":"2026-08-12","open":240.0,"high":242.1,"low":236.69,"close":240.52,"volume":693453},{"date":"2026-08-13","open":241.4,"high":241.57,"low":237.73,"close":239.13,"volume":491938,"rsi_14":72.16,"sma_20":230.21,"sma_60":222.6,"sma_120":212.26},{"date":"2026-08-14","open":238.52,"high":241.52,"low":236.99,"close":238.94,"volume":455616,"rsi_14":71.19,"sma_20":230.91,"sma_60":223.16,"sma_120":212.53},{"date":"2026-08-17","open":239.0,"high":241.9,"low":237.84,"close":240.39,"volume":417336},{"date":"2026-08-18","open":242.73,"high":242.73,"low":233.8,"close":234.16,"volume":465525,"rsi_14":55.99,"sma_20":232.51,"sma_60":224.17,"sma_120":213.03},{"date":"2026-08-19","open":236.32,"high":237.11,"low":232.43,"close":234.45,"volume":671371,"rsi_14":50.94,"sma_20":233.08,"sma_60":224.6,"sma_120":213.24},{"date":"2026-08-20","open":232.46,"high":236.64,"low":231.68,"close":233.75,"volume":653384,"rsi_14":55.31,"sma_20":233.66,"sma_60":224.98,"sma_120":213.44},{"date":"2026-08-21","open":235.27,"high":235.72,"low":232.75,"close":234.39,"volume":1015416,"rsi_14":52.87,"sma_20":234.21,"sma_60":225.35,"sma_120":213.63},{"date":"2026-08-24","open":234.41,"high":235.98,"low":231.37,"close":233.69,"volume":406563,"rsi_14":41.47,"sma_20":234.7,"sma_60":225.75,"sma_120":213.84},{"date":"2026-08-25","open":235.69,"high":235.69,"low":229.68,"close":230.27,"volume":464559,"rsi_14":37.84,"sma_20":234.99,"sma_60":226.07,"sma_120":214.02},{"date":"2026-08-26","open":231.43,"high":235.51,"low":228.58,"close":234.89,"volume":498781,"rsi_14":51.71,"sma_20":235.25,"sma_60":226.52,"sma_120":214.28},{"date":"2026-08-27","open":233.78,"high":235.61,"low":233.01,"close":233.98,"volume":655105,"rsi_14":49.17,"sma_20":235.27,"sma_60":226.89,"sma_120":214.58},{"date":"2026-08-28","open":234.95,"high":235.41,"low":228.65,"close":230.28,"volume":410201,"rsi_14":45.25,"sma_20":235.26,"sma_60":227.14,"sma_120":214.85},{"date":"2026-08-31","open":229.65,"high":230.48,"low":228.26,"close":228.64,"volume":521123,"rsi_14":35.05,"sma_20":235.05,"sma_60":227.34,"sma_120":215.13},{"date":"2026-09-01","open":227.46,"high":228.57,"low":221.6,"close":222.86,"volume":575507,"rsi_14":22.11,"sma_20":234.3,"sma_60":227.47,"sma_120":215.36},{"date":"2026-09-02","open":223.34,"high":227.27,"low":221.79,"close":224.61,"volume":599553,"rsi_14":27.33,"sma_20":233.69,"sma_60":227.57,"sma_120":215.67},{"date":"2026-09-03","open":226.2,"high":226.29,"low":220.98,"close":223.1,"volume":468296,"rsi_14":26.24,"sma_20":233.15,"sma_60":227.59,"sma_120":215.96},{"date":"2026-09-04","open":222.83,"high":224.42,"low":221.57,"close":223.74,"volume":450937,"rsi_14":24.4,"sma_20":232.62,"sma_60":227.74,"sma_120":216.24},{"date":"2026-09-08","open":225.8,"high":227.37,"low":224.55,"close":225.66,"volume":366475},{"date":"2026-09-09","open":225.64,"high":226.99,"low":223.56,"close":225.1,"volume":577313,"rsi_14":33.59,"sma_20":231.63,"sma_60":228.0,"sma_120":216.83},{"date":"2026-09-10","open":223.15,"high":224.57,"low":219.75,"close":221.46,"volume":721495},{"date":"2026-09-11","open":224.0,"high":225.19,"low":223.55,"close":224.21,"volume":338212,"rsi_14":34.82,"sma_20":229.93,"sma_60":227.99,"sma_120":217.45},{"date":"2026-09-14","open":225.86,"high":225.86,"low":219.58,"close":222.14,"volume":488529},{"date":"2026-09-15","open":222.0,"high":223.69,"low":220.72,"close":222.84,"volume":517288,"rsi_14":38.69,"sma_20":228.22,"sma_60":227.93,"sma_120":217.98},{"date":"2026-09-16","open":223.77,"high":224.4,"low":219.44,"close":221.5,"volume":494194,"rsi_14":26.88,"sma_20":227.58,"sma_60":227.87,"sma_120":218.22},{"date":"2026-09-17","open":225.28,"high":225.28,"low":221.12,"close":221.89,"volume":402363,"rsi_14":28.71,"sma_20":226.95,"sma_60":227.88,"sma_120":218.49},{"date":"2026-09-18","open":221.3,"high":223.87,"low":220.94,"close":223.72,"volume":1064137,"rsi_14":37.63,"sma_20":226.45,"sma_60":227.91,"sma_120":218.8},{"date":"2026-09-21","open":224.2,"high":225.24,"low":220.77,"close":222.53,"volume":708087,"rsi_14":38.47,"sma_20":225.86,"sma_60":227.82,"sma_120":219.13},{"date":"2026-09-22","open":224.76,"high":227.77,"low":223.92,"close":225.69,"volume":561937,"rsi_14":56.02,"sma_20":225.45,"sma_60":227.79,"sma_120":219.43},{"date":"2026-09-23","open":224.5,"high":230.61,"low":222.8,"close":229.67,"volume":593228,"rsi_14":59.9,"sma_20":225.43,"sma_60":227.85,"sma_120":219.74},{"date":"2026-09-24","open":229.06,"high":230.67,"low":227.66,"close":228.5,"volume":825738,"rsi_14":60.97,"sma_20":225.11,"sma_60":227.88,"sma_120":220.06},{"date":"2026-09-25","open":228.72,"high":231.79,"low":228.72,"close":230.08,"volume":528088,"rsi_14":62.16,"sma_20":224.91,"sma_60":227.96,"sma_120":220.39},{"date":"2026-09-28","open":228.34,"high":231.72,"low":228.23,"close":230.43,"volume":680398},{"date":"2026-09-29","open":230.59,"high":232.31,"low":227.16,"close":229.71,"volume":810696,"rsi_14":60.41,"sma_20":225.04,"sma_60":228.18,"sma_120":220.99},{"date":"2026-09-30","open":229.97,"high":230.34,"low":227.2,"close":227.27,"volume":723245},{"date":"2026-10-01","open":226.01,"high":231.39,"low":224.95,"close":229.13,"volume":682001,"rsi_14":62.07,"sma_20":225.56,"sma_60":228.49,"sma_120":221.46},{"date":"2026-10-02","open":231.17,"high":233.98,"low":230.02,"close":232.99,"volume":641088,"rsi_14":72.06,"sma_20":226.06,"sma_60":228.71,"sma_120":221.69},{"date":"2026-10-05","open":232.13,"high":238.57,"low":231.91,"close":235.29,"volume":691953},{"date":"2026-10-06","open":236.11,"high":239.7,"low":235.48,"close":236.28,"volume":530222,"rsi_14":78.64,"sma_20":227.17,"sma_60":229.18,"sma_120":222.25},{"date":"2026-10-07","open":234.01,"high":236.51,"low":232.82,"close":232.91,"volume":774601,"rsi_14":69.05,"sma_20":227.55,"sma_60":229.35,"sma_120":222.52},{"date":"2026-10-08","open":232.06,"high":233.81,"low":228.92,"close":231.75,"volume":828284,"rsi_14":63.91,"sma_20":228.06,"sma_60":229.48,"sma_120":222.73},{"date":"2026-10-09","open":233.31,"high":235.22,"low":232.08,"close":234.29,"volume":591551,"rsi_14":69.93,"sma_20":228.57,"sma_60":229.57,"sma_120":222.97},{"date":"2026-10-12","open":233.41,"high":236.22,"low":233.07,"close":235.77,"volume":477140,"rsi_14":68.1,"sma_20":229.25,"sma_60":229.75,"sma_120":223.23},{"date":"2026-10-13","open":236.23,"high":237.29,"low":232.54,"close":237.19,"volume":848948,"rsi_14":64.9,"sma_20":229.97,"sma_60":230.02,"sma_120":223.51},{"date":"2026-10-14","open":235.8,"high":238.81,"low":234.88,"close":238.62,"volume":636809,"rsi_14":69.92,"sma_20":230.83,"sma_60":230.31,"sma_120":223.77},{"date":"2026-10-15","open":239.0,"high":241.3,"low":233.84,"close":236.42,"volume":766540,"rsi_14":62.01,"sma_20":231.55,"sma_60":230.53,"sma_120":224.04},{"date":"2026-10-16","open":236.9,"high":239.13,"low":233.45,"close":235.55,"volume":655540,"rsi_14":58.28,"sma_20":232.14,"sma_60":230.75,"sma_120":224.27},{"date":"2026-10-19","open":235.96,"high":236.56,"low":233.09,"close":233.86,"volume":532021,"rsi_14":56.39,"sma_20":232.71,"sma_60":230.93,"sma_120":224.51},{"date":"2026-10-20","open":232.41,"high":234.53,"low":230.26,"close":233.16,"volume":598449,"rsi_14":60.14,"sma_20":233.08,"sma_60":231.08,"sma_120":224.64},{"date":"2026-10-21","open":234.15,"high":235.92,"low":233.32,"close":235.43,"volume":708583,"rsi_14":60.88,"sma_20":233.37,"sma_60":231.26,"sma_120":224.79},{"date":"2026-10-22","open":233.39,"high":233.39,"low":223.24,"close":226.88,"volume":962019,"rsi_14":40.27,"sma_20":233.3,"sma_60":231.22,"sma_120":224.89},{"date":"2026-10-23","open":224.47,"high":230.58,"low":223.06,"close":229.05,"volume":770982,"rsi_14":39.93,"sma_20":233.24,"sma_60":231.14,"sma_120":225.01}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":22.73,"pbr":3.55,"ttm_eps":null,"close":194.8221},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":28.22,"pbr":3.63,"ttm_eps":null,"close":208.4072},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":26.09,"pbr":3.58,"ttm_eps":null,"close":204.0205},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":22.76,"pbr":3.01,"ttm_eps":null,"close":176.9756},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":22.21,"pbr":2.86,"ttm_eps":null,"close":172.3359},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":20.33,"pbr":2.66,"ttm_eps":null,"close":160.3798},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":22.15,"pbr":2.91,"ttm_eps":null,"close":176.1102},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":22.96,"pbr":3.09,"ttm_eps":null,"close":188.2772},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":26.77,"pbr":3.75,"ttm_eps":null,"close":226.2143}],"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":"IDEX Corporation","phase":"above-fold","symbol_resolved":true}