{"status":"ok","report":{"price_analysis":{"current":149.01,"change_1d":0.6,"change_7d":5.0,"change_30d":8.1,"high_30d":149.69,"low_30d":128.01,"position_in_range":97.0,"support":130.18,"resistance":147.52},"summary":"Insulet Corporation(PODD)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 103.21억. 현재가 $149.01, 전일 대비 +0.6%, 30일 +8.1%. PER 25.4배 / ROE 6.7%. 기술적 시그널: RSI 73(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 25.4배입니다. ROE 6.7%입니다. 시가총액 103.21억. 매출 30.54억, 영업이익 5.16억.","grade":"C","comment":"PER 25.39배, ROE 6.68%","per":25.39,"pbr":6.58,"roe":6.68,"eps":5.87,"revenue":3053500000.0,"operating_income":515800000.0,"net_income":375300000.0,"market_cap":10321177650,"profit_margin":12.29,"roa":3.0,"operating_margin":16.89,"gross_margin":70.16,"debt_ratio":0.013289270144846013,"total_assets":3165100000.0,"total_equity":1422200000.0,"total_debt":18900000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 73.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1.66)가 시그널선(-0.11)을 상회합니다(골든크로스). SMA20 137, SMA60 142 — 혼조세입니다. 볼린저밴드 127~148 (현재 위치 105%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 73","rsi_14":72.96740994854207,"macd":1.6576064496393315,"macd_signal":-0.10812680448055828,"sma_20":137.43650000000002,"sma_60":141.99266666666668,"bb_upper":147.90808875242914,"bb_lower":126.96491124757091,"atr_14":4.362499999999995},"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 25.39x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":61,"summary":"매출 +5.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":5.3,"unit":"%","percentile":60,"direction":"higher_better"},{"name":"영업이익 성장률","value":6.2,"unit":"%","percentile":62,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 6.7%","metrics":[{"name":"ROE","value":6.68,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":16.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":12.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":70,"summary":"RSI 73","metrics":[{"name":"RSI (14)","value":73.0,"unit":"","percentile":73,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":8.1,"unit":"%","percentile":68,"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":"A","percentile":92,"summary":"유동비율 2.5x, 순차입금비율 -0.4x","metrics":[{"name":"유동비율","value":2.48,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.36,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":38.2,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":7.69,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 25.39x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +5.3%"},"profitability":{"grade":"C","reason":"ROE 6.7%"},"momentum":{"grade":"C","reason":"RSI 73"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.0,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":6.68,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":35.79,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.01,"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":0.65,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":70.16,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":16.89,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":12.29,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 73 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 73 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":25.39,"current_pbr":6.58,"per_5y_high":74.1,"per_5y_low":25.94,"per_5y_avg":48.25,"per_percentile":0.0,"pbr_5y_high":21.23,"pbr_5y_low":10.19,"pbr_5y_avg":18.16,"pbr_percentile":0.0,"per_5y_median":45.85,"pbr_5y_median":19.24,"history":[{"quarter":"2024-Q2","per":36.23,"pbr":19.24},{"quarter":"2024-Q3","per":40.56,"pbr":19.82},{"quarter":"2024-Q4","per":48.05,"pbr":20.51},{"quarter":"2025-Q1","per":45.85,"pbr":18.79},{"quarter":"2025-Q2","per":74.1,"pbr":20.44},{"quarter":"2025-Q3","per":67.41,"pbr":21.23},{"quarter":"2025-Q4","per":57.08,"pbr":17.86},{"quarter":"2026-Q1","per":39.0,"pbr":15.33},{"quarter":"2026-Q2","per":25.94,"pbr":10.19},{"quarter":"현재","per":25.39,"pbr":6.58}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":201.8,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":232.75,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":261.07,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":262.61,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":314.18,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":308.73,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":284.24,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":209.84,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":152.25,"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":"Healthcare","industry":"MEDICAL DEVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":36.23,"eps":5.5699,"close":201.8,"source":"reported"},{"date":"2024-07","per":34.89,"eps":5.5699,"close":194.35,"source":"reported"},{"date":"2024-08","per":36.4,"eps":5.5699,"close":202.77,"source":"reported"},{"date":"2024-09","per":40.56,"eps":5.7386,"close":232.75,"source":"reported"},{"date":"2024-10","per":40.35,"eps":5.7386,"close":231.53,"source":"reported"},{"date":"2024-11","per":46.49,"eps":5.7386,"close":266.78,"source":"reported"},{"date":"2024-12","per":48.05,"eps":5.4331,"close":261.07,"source":"reported"},{"date":"2025-01","per":51.24,"eps":5.4331,"close":278.38,"source":"reported"},{"date":"2025-02","per":50.11,"eps":5.4331,"close":272.27,"source":"reported"},{"date":"2025-03","per":45.85,"eps":5.7274,"close":262.61,"source":"reported"},{"date":"2025-04","per":44.05,"eps":5.7274,"close":252.29,"source":"reported"},{"date":"2025-05","per":56.75,"eps":5.7274,"close":325.03,"source":"reported"},{"date":"2025-06","per":74.1,"eps":4.24,"close":314.18,"source":"reported"},{"date":"2025-07","per":68.02,"eps":4.24,"close":288.4,"source":"reported"},{"date":"2025-08","per":80.16,"eps":4.24,"close":339.88,"source":"reported"},{"date":"2025-09","per":67.41,"eps":4.58,"close":308.73,"source":"reported"},{"date":"2025-10","per":68.34,"eps":4.58,"close":313.01,"source":"reported"},{"date":"2025-11","per":71.44,"eps":4.58,"close":327.19,"source":"reported"},{"date":"2025-12","per":57.08,"eps":4.98,"close":284.24,"source":"reported"},{"date":"2026-01","per":51.37,"eps":4.98,"close":255.81,"source":"reported"},{"date":"2026-02","per":49.52,"eps":4.98,"close":246.61,"source":"reported"},{"date":"2026-03","per":39.0,"eps":5.38,"close":209.84,"source":"reported"},{"date":"2026-04","per":32.0,"eps":5.38,"close":172.14,"source":"reported"},{"date":"2026-05","per":26.94,"eps":5.38,"close":144.94,"source":"reported"},{"date":"2026-06","per":25.94,"eps":5.87,"close":152.25,"source":"reported"},{"date":"2026-07","per":28.17,"eps":5.87,"close":165.35,"source":"reported"},{"date":"2026-08","per":25.33,"eps":5.87,"close":148.66,"source":"reported"},{"date":"2026-09","per":22.23,"eps":5.87,"close":130.47,"source":"reported"},{"date":"2026-10","per":25.39,"eps":5.87,"close":149.01,"source":"reported"}],"trailing_per_history_meta":{"avg":46.32,"std":16.07,"upper_1sd":62.4,"lower_1sd":30.25,"current":25.39,"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":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"25.4배"},{"label":"PBR","value":"6.6배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"6.7%"}],"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":"2026-10-23T23:24:34.300833+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.06679791871747996,"dividend_yield":null,"eps":1.66,"revenue":801700000.0,"operating_income":129700000.0,"net_income":95000000.0,"market_cap":null,"profit_margin":0.11849819134339529,"operating_margin":0.1617812149182986,"roa":0.030014849451834066,"gross_margin":0.7016340276911563,"total_equity":1422200000.0,"total_assets":3165100000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":57.73,"pbr":9.04,"roe":0.06993704897896515,"dividend_yield":null,"eps":1.42,"revenue":761700000.0,"operating_income":122100000.0,"net_income":91100000.0,"market_cap":14184060000.0,"profit_margin":0.11960089273992386,"operating_margin":0.16029933044505712,"roa":0.03049678628816283,"gross_margin":0.6946304319285808,"total_equity":1302600000.0,"total_assets":2987200000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.06705385427666315,"dividend_yield":null,"eps":1.55,"revenue":783800000.0,"operating_income":146300000.0,"net_income":101600000.0,"market_cap":null,"profit_margin":0.12962490431232457,"operating_margin":0.18665475886705793,"roa":0.031845536609829486,"gross_margin":0.725440163306966,"total_equity":1515200000.0,"total_assets":3190400000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.06329022469474749,"dividend_yield":null,"eps":1.24,"revenue":706300000.0,"operating_income":117700000.0,"net_income":87600000.0,"market_cap":null,"profit_margin":0.12402661758459578,"operating_margin":0.1666430695172023,"roa":0.028917571716238075,"gross_margin":0.7222143565057341,"total_equity":1384100000.0,"total_assets":3029300000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.015380408777086609,"dividend_yield":null,"eps":1.17,"revenue":649100000.0,"operating_income":121100000.0,"net_income":22500000.0,"market_cap":null,"profit_margin":0.03466338006470498,"operating_margin":0.18656601448158988,"roa":0.006485645105499827,"gross_margin":0.6966569095670929,"total_equity":1462900000.0,"total_assets":3469200000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.02660254001653265,"dividend_yield":null,"eps":1.02,"revenue":569000000.0,"operating_income":88800000.0,"net_income":35400000.0,"market_cap":null,"profit_margin":0.062214411247803164,"operating_margin":0.15606326889279437,"roa":0.010064538140050606,"gross_margin":0.718804920913884,"total_equity":1330700000.0,"total_assets":3517300000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.08311323869263783,"dividend_yield":null,"eps":1.15,"revenue":597500000.0,"operating_income":109300000.0,"net_income":100700000.0,"market_cap":null,"profit_margin":0.16853556485355647,"operating_margin":0.18292887029288704,"roa":0.032613272014768276,"gross_margin":0.7211715481171548,"total_equity":1211600000.0,"total_assets":3087700000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.06932021466905187,"dividend_yield":null,"eps":0.9,"revenue":543900000.0,"operating_income":88100000.0,"net_income":77500000.0,"market_cap":null,"profit_margin":0.1424894282037139,"operating_margin":0.1619783048354477,"roa":0.025616447411912473,"gross_margin":0.6933259790402647,"total_equity":1118000000.0,"total_assets":3025400000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.18890224358974358,"dividend_yield":null,"eps":2.6574273281519964,"revenue":488500000.0,"operating_income":54500000.0,"net_income":188600000.0,"market_cap":null,"profit_margin":0.38607983623336745,"operating_margin":0.11156601842374617,"roa":0.06544975013881177,"gross_margin":0.6773797338792221,"total_equity":998400000.0,"total_assets":2881600000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.06513216137599595,"dividend_yield":null,"eps":0.7256495620351422,"revenue":441700000.0,"operating_income":56900000.0,"net_income":51500000.0,"market_cap":null,"profit_margin":0.11659497396422912,"operating_margin":0.12882046637989586,"roa":0.019626524390243903,"gross_margin":0.694589087616029,"total_equity":790700000.0,"total_assets":2624000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.14098539647877711,"dividend_yield":null,"eps":1.4555262088976735,"revenue":509800000.0,"operating_income":106400000.0,"net_income":103300000.0,"market_cap":null,"profit_margin":0.202628481757552,"operating_margin":0.20870929776382896,"roa":0.03991190788965304,"gross_margin":0.7085131424087877,"total_equity":732700000.0,"total_assets":2588200000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0854320987654321,"dividend_yield":null,"eps":0.7312856751383278,"revenue":432700000.0,"operating_income":54800000.0,"net_income":51900000.0,"market_cap":null,"profit_margin":0.11994453431938988,"operating_margin":0.12664663739311302,"roa":0.02103172995096649,"gross_margin":0.6778368384562052,"total_equity":607500000.0,"total_assets":2467700000.0}],"current_price":149.01,"change_pct":0.6,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":40.66},{"date":"2016-10-25","close":39.41},{"date":"2016-10-26","close":37.83},{"date":"2016-10-27","close":37.07},{"date":"2016-10-28","close":37.01},{"date":"2016-10-31","close":37.12},{"date":"2016-11-01","close":36.65},{"date":"2016-11-02","close":32.07},{"date":"2016-11-03","close":30.73},{"date":"2016-11-04","close":35.23},{"date":"2016-11-07","close":35.81},{"date":"2016-11-08","close":35.38},{"date":"2016-11-09","close":35.58},{"date":"2016-11-10","close":36.21},{"date":"2016-11-11","close":35.52},{"date":"2016-11-14","close":34.69},{"date":"2016-11-15","close":36.64},{"date":"2016-11-16","close":36.57},{"date":"2016-11-17","close":37.25},{"date":"2016-11-18","close":37.19},{"date":"2016-11-21","close":37.99},{"date":"2016-11-22","close":37.12},{"date":"2016-11-23","close":36.66},{"date":"2016-11-25","close":36.45},{"date":"2016-11-28","close":35.21},{"date":"2016-11-29","close":34.91},{"date":"2016-11-30","close":33.65},{"date":"2016-12-01","close":32.77},{"date":"2016-12-02","close":33.32},{"date":"2016-12-05","close":35.12},{"date":"2016-12-06","close":36.06},{"date":"2016-12-07","close":36.3},{"date":"2016-12-08","close":37.53},{"date":"2016-12-09","close":37.61},{"date":"2016-12-12","close":37.73},{"date":"2016-12-13","close":37.47},{"date":"2016-12-14","close":37.51},{"date":"2016-12-15","close":37.57},{"date":"2016-12-16","close":37.61},{"date":"2016-12-19","close":38.58},{"date":"2016-12-20","close":37.98},{"date":"2016-12-21","close":37.58},{"date":"2016-12-22","close":37.36},{"date":"2016-12-23","close":37.68},{"date":"2016-12-27","close":37.94},{"date":"2016-12-28","close":37.55},{"date":"2016-12-29","close":37.57},{"date":"2016-12-30","close":37.68},{"date":"2017-01-03","close":37.35},{"date":"2017-01-04","close":37.6},{"date":"2017-01-05","close":36.98},{"date":"2017-01-06","close":37.9},{"date":"2017-01-09","close":38.29},{"date":"2017-01-10","close":41.2},{"date":"2017-01-11","close":40.69},{"date":"2017-01-12","close":40.13},{"date":"2017-01-13","close":43.55},{"date":"2017-01-17","close":43.5},{"date":"2017-01-18","close":43.61},{"date":"2017-01-19","close":43.05},{"date":"2017-01-20","close":42.11},{"date":"2017-01-23","close":41.41},{"date":"2017-01-24","close":41.42},{"date":"2017-01-25","close":41.84},{"date":"2017-01-26","close":41.29},{"date":"2017-01-27","close":41.64},{"date":"2017-01-30","close":41.49},{"date":"2017-01-31","close":41.6},{"date":"2017-02-01","close":41.79},{"date":"2017-02-02","close":42.11},{"date":"2017-02-03","close":42.76},{"date":"2017-02-06","close":42.3},{"date":"2017-02-07","close":43.03},{"date":"2017-02-08","close":42.23},{"date":"2017-02-09","close":42.3},{"date":"2017-02-10","close":42.33},{"date":"2017-02-13","close":41.93},{"date":"2017-02-14","close":42.63},{"date":"2017-02-15","close":43.4},{"date":"2017-02-16","close":43.42},{"date":"2017-02-17","close":45.33},{"date":"2017-02-21","close":46.0},{"date":"2017-02-22","close":46.22},{"date":"2017-02-23","close":45.52},{"date":"2017-02-24","close":45.96},{"date":"2017-02-27","close":46.17},{"date":"2017-02-28","close":43.56},{"date":"2017-03-01","close":46.11},{"date":"2017-03-02","close":47.22},{"date":"2017-03-03","close":46.3},{"date":"2017-03-06","close":43.67},{"date":"2017-03-07","close":44.71},{"date":"2017-03-08","close":45.33},{"date":"2017-03-09","close":44.82},{"date":"2017-03-10","close":44.91},{"date":"2017-03-13","close":45.11},{"date":"2017-03-14","close":44.73},{"date":"2017-03-15","close":44.84},{"date":"2017-03-16","close":44.26},{"date":"2017-03-17","close":44.57},{"date":"2017-03-20","close":44.23},{"date":"2017-03-21","close":42.44},{"date":"2017-03-22","close":42.22},{"date":"2017-03-23","close":42.05},{"date":"2017-03-24","close":42.88},{"date":"2017-03-27","close":42.35},{"date":"2017-03-28","close":42.43},{"date":"2017-03-29","close":42.67},{"date":"2017-03-30","close":42.65},{"date":"2017-03-31","close":43.09},{"date":"2017-04-03","close":42.91},{"date":"2017-04-04","close":42.32},{"date":"2017-04-05","close":41.98},{"date":"2017-04-06","close":42.49},{"date":"2017-04-07","close":42.75},{"date":"2017-04-10","close":42.14},{"date":"2017-04-11","close":42.3},{"date":"2017-04-12","close":41.64},{"date":"2017-04-13","close":41.37},{"date":"2017-04-17","close":41.43},{"date":"2017-04-18","close":40.93},{"date":"2017-04-19","close":41.31},{"date":"2017-04-20","close":41.8},{"date":"2017-04-21","close":41.5},{"date":"2017-04-24","close":42.36},{"date":"2017-04-25","close":43.03},{"date":"2017-04-26","close":43.86},{"date":"2017-04-27","close":44.23},{"date":"2017-04-28","close":43.41},{"date":"2017-05-01","close":43.81},{"date":"2017-05-02","close":43.58},{"date":"2017-05-03","close":41.33},{"date":"2017-05-04","close":41.05},{"date":"2017-05-05","close":42.1},{"date":"2017-05-08","close":41.37},{"date":"2017-05-09","close":39.67},{"date":"2017-05-10","close":39.1},{"date":"2017-05-11","close":39.11},{"date":"2017-05-12","close":40.17},{"date":"2017-05-15","close":40.96},{"date":"2017-05-16","close":40.89},{"date":"2017-05-17","close":40.6},{"date":"2017-05-18","close":41.19},{"date":"2017-05-19","close":42.0},{"date":"2017-05-22","close":42.39},{"date":"2017-05-23","close":42.03},{"date":"2017-05-24","close":42.37},{"date":"2017-05-25","close":42.7},{"date":"2017-05-26","close":42.82},{"date":"2017-05-30","close":41.86},{"date":"2017-05-31","close":41.97},{"date":"2017-06-01","close":42.33},{"date":"2017-06-02","close":43.63},{"date":"2017-06-05","close":42.8},{"date":"2017-06-06","close":42.5},{"date":"2017-06-07","close":42.47},{"date":"2017-06-08","close":42.06},{"date":"2017-06-09","close":41.41},{"date":"2017-06-12","close":43.84},{"date":"2017-06-13","close":44.24},{"date":"2017-06-14","close":46.19},{"date":"2017-06-15","close":46.77},{"date":"2017-06-16","close":46.77},{"date":"2017-06-19","close":48.44},{"date":"2017-06-20","close":47.94},{"date":"2017-06-21","close":47.9},{"date":"2017-06-22","close":48.8},{"date":"2017-06-23","close":49.38},{"date":"2017-06-26","close":50.22},{"date":"2017-06-27","close":49.0},{"date":"2017-06-28","close":50.42},{"date":"2017-06-29","close":50.19},{"date":"2017-06-30","close":51.31},{"date":"2017-07-03","close":51.15},{"date":"2017-07-05","close":52.07},{"date":"2017-07-06","close":51.03},{"date":"2017-07-07","close":51.53},{"date":"2017-07-10","close":50.94},{"date":"2017-07-11","close":51.14},{"date":"2017-07-12","close":50.47},{"date":"2017-07-13","close":49.61},{"date":"2017-07-14","close":50.73},{"date":"2017-07-17","close":49.49},{"date":"2017-07-18","close":49.6},{"date":"2017-07-19","close":49.8},{"date":"2017-07-20","close":50.4},{"date":"2017-07-21","close":51.43},{"date":"2017-07-24","close":52.76},{"date":"2017-07-25","close":53.52},{"date":"2017-07-26","close":53.24},{"date":"2017-07-27","close":52.26},{"date":"2017-07-28","close":51.31},{"date":"2017-07-31","close":50.31},{"date":"2017-08-01","close":49.68},{"date":"2017-08-02","close":50.36},{"date":"2017-08-03","close":50.09},{"date":"2017-08-04","close":53.65},{"date":"2017-08-07","close":53.88},{"date":"2017-08-08","close":54.71},{"date":"2017-08-09","close":53.8},{"date":"2017-08-10","close":52.53},{"date":"2017-08-11","close":51.92},{"date":"2017-08-14","close":54.07},{"date":"2017-08-15","close":54.26},{"date":"2017-08-16","close":54.99},{"date":"2017-08-17","close":54.58},{"date":"2017-08-18","close":54.82},{"date":"2017-08-21","close":55.79},{"date":"2017-08-22","close":57.48},{"date":"2017-08-23","close":57.65},{"date":"2017-08-24","close":57.86},{"date":"2017-08-25","close":57.18},{"date":"2017-08-28","close":57.71},{"date":"2017-08-29","close":57.62},{"date":"2017-08-30","close":57.26},{"date":"2017-08-31","close":58.06},{"date":"2017-09-01","close":58.17},{"date":"2017-09-05","close":57.95},{"date":"2017-09-06","close":58.61},{"date":"2017-09-07","close":57.97},{"date":"2017-09-08","close":58.68},{"date":"2017-09-11","close":58.32},{"date":"2017-09-12","close":58.65},{"date":"2017-09-13","close":58.81},{"date":"2017-09-14","close":59.16},{"date":"2017-09-15","close":59.46},{"date":"2017-09-18","close":58.71},{"date":"2017-09-19","close":58.22},{"date":"2017-09-20","close":57.83},{"date":"2017-09-21","close":57.16},{"date":"2017-09-22","close":57.43},{"date":"2017-09-25","close":57.0},{"date":"2017-09-26","close":56.6},{"date":"2017-09-27","close":57.74},{"date":"2017-09-28","close":55.65},{"date":"2017-09-29","close":55.08},{"date":"2017-10-02","close":55.67},{"date":"2017-10-03","close":55.75},{"date":"2017-10-04","close":56.1},{"date":"2017-10-05","close":59.09},{"date":"2017-10-06","close":58.83},{"date":"2017-10-09","close":59.02},{"date":"2017-10-10","close":59.57},{"date":"2017-10-11","close":60.35},{"date":"2017-10-12","close":60.89},{"date":"2017-10-13","close":60.93},{"date":"2017-10-16","close":60.49},{"date":"2017-10-17","close":61.69},{"date":"2017-10-18","close":62.59},{"date":"2017-10-19","close":61.97},{"date":"2017-10-20","close":61.58},{"date":"2017-10-23","close":61.02},{"date":"2017-10-24","close":59.65},{"date":"2017-10-25","close":57.99},{"date":"2017-10-26","close":58.5},{"date":"2017-10-27","close":57.56},{"date":"2017-10-30","close":58.34},{"date":"2017-10-31","close":58.81},{"date":"2017-11-01","close":58.42},{"date":"2017-11-02","close":58.15},{"date":"2017-11-03","close":69.45},{"date":"2017-11-06","close":69.86},{"date":"2017-11-07","close":71.68},{"date":"2017-11-08","close":67.59},{"date":"2017-11-09","close":67.6},{"date":"2017-11-10","close":67.78},{"date":"2017-11-13","close":68.26},{"date":"2017-11-14","close":67.42},{"date":"2017-11-15","close":67.86},{"date":"2017-11-16","close":69.0},{"date":"2017-11-17","close":70.64},{"date":"2017-11-20","close":71.8},{"date":"2017-11-21","close":70.95},{"date":"2017-11-22","close":70.0},{"date":"2017-11-24","close":70.06},{"date":"2017-11-27","close":71.09},{"date":"2017-11-28","close":71.36},{"date":"2017-11-29","close":71.14},{"date":"2017-11-30","close":71.73},{"date":"2017-12-01","close":70.68},{"date":"2017-12-04","close":69.65},{"date":"2017-12-05","close":69.49},{"date":"2017-12-06","close":68.79},{"date":"2017-12-07","close":68.73},{"date":"2017-12-08","close":69.76},{"date":"2017-12-11","close":70.48},{"date":"2017-12-12","close":70.1},{"date":"2017-12-13","close":70.07},{"date":"2017-12-14","close":68.04},{"date":"2017-12-15","close":68.45},{"date":"2017-12-18","close":69.03},{"date":"2017-12-19","close":69.55},{"date":"2017-12-20","close":69.52},{"date":"2017-12-21","close":68.2},{"date":"2017-12-22","close":69.17},{"date":"2017-12-26","close":69.34},{"date":"2017-12-27","close":68.69},{"date":"2017-12-28","close":69.66},{"date":"2017-12-29","close":69.0},{"date":"2018-01-02","close":69.0},{"date":"2018-01-03","close":69.0},{"date":"2018-01-04","close":68.49},{"date":"2018-01-05","close":68.76},{"date":"2018-01-08","close":78.12},{"date":"2018-01-09","close":75.08},{"date":"2018-01-10","close":75.83},{"date":"2018-01-11","close":77.3},{"date":"2018-01-12","close":75.62},{"date":"2018-01-16","close":73.79},{"date":"2018-01-17","close":72.91},{"date":"2018-01-18","close":72.89},{"date":"2018-01-19","close":75.18},{"date":"2018-01-22","close":75.9},{"date":"2018-01-23","close":76.24},{"date":"2018-01-24","close":76.63},{"date":"2018-01-25","close":77.09},{"date":"2018-01-26","close":77.76},{"date":"2018-01-29","close":78.06},{"date":"2018-01-30","close":77.25},{"date":"2018-01-31","close":76.53},{"date":"2018-02-01","close":76.85},{"date":"2018-02-02","close":75.84},{"date":"2018-02-05","close":73.92},{"date":"2018-02-06","close":75.12},{"date":"2018-02-07","close":75.62},{"date":"2018-02-08","close":72.9},{"date":"2018-02-09","close":72.75},{"date":"2018-02-12","close":73.47},{"date":"2018-02-13","close":72.46},{"date":"2018-02-14","close":74.5},{"date":"2018-02-15","close":76.75},{"date":"2018-02-16","close":76.73},{"date":"2018-02-20","close":77.63},{"date":"2018-02-21","close":77.74},{"date":"2018-02-22","close":80.46},{"date":"2018-02-23","close":75.55},{"date":"2018-02-26","close":76.8},{"date":"2018-02-27","close":76.5},{"date":"2018-02-28","close":75.09},{"date":"2018-03-01","close":72.87},{"date":"2018-03-02","close":73.07},{"date":"2018-03-05","close":75.82},{"date":"2018-03-06","close":78.95},{"date":"2018-03-07","close":80.62},{"date":"2018-03-08","close":79.66},{"date":"2018-03-09","close":80.33},{"date":"2018-03-12","close":83.15},{"date":"2018-03-13","close":84.74},{"date":"2018-03-14","close":84.52},{"date":"2018-03-15","close":84.61},{"date":"2018-03-16","close":85.23},{"date":"2018-03-19","close":84.19},{"date":"2018-03-20","close":84.62},{"date":"2018-03-21","close":86.56},{"date":"2018-03-22","close":85.25},{"date":"2018-03-23","close":84.28},{"date":"2018-03-26","close":87.2},{"date":"2018-03-27","close":87.07},{"date":"2018-03-28","close":84.97},{"date":"2018-03-29","close":86.68},{"date":"2018-04-02","close":85.0},{"date":"2018-04-03","close":85.08},{"date":"2018-04-04","close":84.41},{"date":"2018-04-05","close":86.08},{"date":"2018-04-06","close":83.77},{"date":"2018-04-09","close":85.02},{"date":"2018-04-10","close":86.15},{"date":"2018-04-11","close":85.53},{"date":"2018-04-12","close":85.68},{"date":"2018-04-13","close":84.94},{"date":"2018-04-16","close":85.66},{"date":"2018-04-17","close":87.82},{"date":"2018-04-18","close":88.64},{"date":"2018-04-19","close":88.45},{"date":"2018-04-20","close":86.69},{"date":"2018-04-23","close":86.45},{"date":"2018-04-24","close":84.9},{"date":"2018-04-25","close":84.89},{"date":"2018-04-26","close":86.42},{"date":"2018-04-27","close":87.34},{"date":"2018-04-30","close":86.0},{"date":"2018-05-01","close":87.08},{"date":"2018-05-02","close":86.97},{"date":"2018-05-03","close":87.09},{"date":"2018-05-04","close":83.88},{"date":"2018-05-07","close":83.62},{"date":"2018-05-08","close":83.27},{"date":"2018-05-09","close":83.72},{"date":"2018-05-10","close":86.16},{"date":"2018-05-11","close":86.35},{"date":"2018-05-14","close":87.22},{"date":"2018-05-15","close":86.42},{"date":"2018-05-16","close":86.96},{"date":"2018-05-17","close":87.55},{"date":"2018-05-18","close":87.52},{"date":"2018-05-21","close":88.92},{"date":"2018-05-22","close":87.49},{"date":"2018-05-23","close":89.16},{"date":"2018-05-24","close":93.15},{"date":"2018-05-25","close":92.83},{"date":"2018-05-29","close":94.21},{"date":"2018-05-30","close":93.74},{"date":"2018-05-31","close":93.79},{"date":"2018-06-01","close":94.82},{"date":"2018-06-04","close":94.9},{"date":"2018-06-05","close":95.52},{"date":"2018-06-06","close":96.57},{"date":"2018-06-07","close":94.02},{"date":"2018-06-08","close":96.51},{"date":"2018-06-11","close":98.42},{"date":"2018-06-12","close":99.96},{"date":"2018-06-13","close":101.93},{"date":"2018-06-14","close":99.1},{"date":"2018-06-15","close":97.39},{"date":"2018-06-18","close":96.91},{"date":"2018-06-19","close":95.19},{"date":"2018-06-20","close":98.15},{"date":"2018-06-21","close":96.82},{"date":"2018-06-22","close":97.37},{"date":"2018-06-25","close":91.41},{"date":"2018-06-26","close":92.8},{"date":"2018-06-27","close":86.65},{"date":"2018-06-28","close":87.99},{"date":"2018-06-29","close":85.7},{"date":"2018-07-02","close":86.0},{"date":"2018-07-03","close":86.31},{"date":"2018-07-05","close":87.4},{"date":"2018-07-06","close":88.74},{"date":"2018-07-09","close":89.85},{"date":"2018-07-10","close":88.96},{"date":"2018-07-11","close":87.57},{"date":"2018-07-12","close":87.89},{"date":"2018-07-13","close":86.07},{"date":"2018-07-16","close":85.99},{"date":"2018-07-17","close":87.36},{"date":"2018-07-18","close":88.65},{"date":"2018-07-19","close":88.89},{"date":"2018-07-20","close":87.6},{"date":"2018-07-23","close":86.28},{"date":"2018-07-24","close":83.79},{"date":"2018-07-25","close":85.62},{"date":"2018-07-26","close":85.74},{"date":"2018-07-27","close":83.3},{"date":"2018-07-30","close":81.43},{"date":"2018-07-31","close":83.16},{"date":"2018-08-01","close":83.87},{"date":"2018-08-02","close":87.54},{"date":"2018-08-03","close":85.89},{"date":"2018-08-06","close":85.69},{"date":"2018-08-07","close":86.09},{"date":"2018-08-08","close":84.91},{"date":"2018-08-09","close":86.07},{"date":"2018-08-10","close":87.02},{"date":"2018-08-13","close":86.65},{"date":"2018-08-14","close":87.0},{"date":"2018-08-15","close":86.2},{"date":"2018-08-16","close":88.03},{"date":"2018-08-17","close":88.3},{"date":"2018-08-20","close":89.42},{"date":"2018-08-21","close":90.76},{"date":"2018-08-22","close":94.33},{"date":"2018-08-23","close":93.99},{"date":"2018-08-24","close":94.07},{"date":"2018-08-27","close":97.65},{"date":"2018-08-28","close":99.56},{"date":"2018-08-29","close":100.45},{"date":"2018-08-30","close":102.53},{"date":"2018-08-31","close":104.27},{"date":"2018-09-04","close":103.9},{"date":"2018-09-05","close":102.69},{"date":"2018-09-06","close":104.76},{"date":"2018-09-07","close":103.81},{"date":"2018-09-10","close":105.88},{"date":"2018-09-11","close":108.04},{"date":"2018-09-12","close":107.05},{"date":"2018-09-13","close":108.13},{"date":"2018-09-14","close":106.83},{"date":"2018-09-17","close":102.55},{"date":"2018-09-18","close":104.61},{"date":"2018-09-19","close":103.22},{"date":"2018-09-20","close":102.6},{"date":"2018-09-21","close":102.19},{"date":"2018-09-24","close":102.6},{"date":"2018-09-25","close":105.34},{"date":"2018-09-26","close":106.39},{"date":"2018-09-27","close":105.44},{"date":"2018-09-28","close":105.95},{"date":"2018-10-01","close":105.19},{"date":"2018-10-02","close":101.9},{"date":"2018-10-03","close":100.21},{"date":"2018-10-04","close":96.29},{"date":"2018-10-05","close":95.5},{"date":"2018-10-08","close":92.88},{"date":"2018-10-09","close":90.88},{"date":"2018-10-10","close":87.67},{"date":"2018-10-11","close":87.33},{"date":"2018-10-12","close":88.55},{"date":"2018-10-15","close":88.75},{"date":"2018-10-16","close":92.72},{"date":"2018-10-17","close":92.41},{"date":"2018-10-18","close":90.1},{"date":"2018-10-19","close":88.19},{"date":"2018-10-22","close":88.1},{"date":"2018-10-23","close":88.99},{"date":"2018-10-24","close":84.53},{"date":"2018-10-25","close":82.83},{"date":"2018-10-26","close":84.03},{"date":"2018-10-29","close":83.18},{"date":"2018-10-30","close":85.37},{"date":"2018-10-31","close":88.21},{"date":"2018-11-01","close":90.13},{"date":"2018-11-02","close":88.53},{"date":"2018-11-05","close":83.8},{"date":"2018-11-06","close":86.1},{"date":"2018-11-07","close":90.18},{"date":"2018-11-08","close":91.41},{"date":"2018-11-09","close":87.6},{"date":"2018-11-12","close":82.08},{"date":"2018-11-13","close":80.75},{"date":"2018-11-14","close":79.39},{"date":"2018-11-15","close":81.73},{"date":"2018-11-16","close":81.89},{"date":"2018-11-19","close":76.03},{"date":"2018-11-20","close":75.3},{"date":"2018-11-21","close":78.09},{"date":"2018-11-23","close":77.32},{"date":"2018-11-26","close":80.89},{"date":"2018-11-27","close":81.02},{"date":"2018-11-28","close":84.23},{"date":"2018-11-29","close":85.05},{"date":"2018-11-30","close":83.93},{"date":"2018-12-03","close":86.46},{"date":"2018-12-04","close":82.64},{"date":"2018-12-06","close":83.96},{"date":"2018-12-07","close":80.75},{"date":"2018-12-10","close":82.49},{"date":"2018-12-11","close":82.49},{"date":"2018-12-12","close":83.37},{"date":"2018-12-13","close":81.11},{"date":"2018-12-14","close":79.68},{"date":"2018-12-17","close":76.53},{"date":"2018-12-18","close":76.8},{"date":"2018-12-19","close":75.42},{"date":"2018-12-20","close":73.27},{"date":"2018-12-21","close":73.47},{"date":"2018-12-24","close":73.56},{"date":"2018-12-26","close":76.75},{"date":"2018-12-27","close":76.62},{"date":"2018-12-28","close":77.59},{"date":"2018-12-31","close":79.32},{"date":"2019-01-02","close":73.43},{"date":"2019-01-03","close":72.44},{"date":"2019-01-04","close":77.15},{"date":"2019-01-07","close":74.21},{"date":"2019-01-08","close":74.15},{"date":"2019-01-09","close":74.88},{"date":"2019-01-10","close":74.22},{"date":"2019-01-11","close":73.05},{"date":"2019-01-14","close":74.35},{"date":"2019-01-15","close":76.97},{"date":"2019-01-16","close":73.98},{"date":"2019-01-17","close":74.81},{"date":"2019-01-18","close":74.95},{"date":"2019-01-22","close":76.46},{"date":"2019-01-23","close":74.17},{"date":"2019-01-24","close":76.86},{"date":"2019-01-25","close":78.45},{"date":"2019-01-28","close":78.44},{"date":"2019-01-29","close":76.55},{"date":"2019-01-30","close":76.93},{"date":"2019-01-31","close":81.19},{"date":"2019-02-01","close":82.53},{"date":"2019-02-04","close":81.08},{"date":"2019-02-05","close":81.72},{"date":"2019-02-06","close":81.43},{"date":"2019-02-07","close":81.32},{"date":"2019-02-08","close":81.97},{"date":"2019-02-11","close":82.85},{"date":"2019-02-12","close":84.35},{"date":"2019-02-13","close":84.96},{"date":"2019-02-14","close":84.83},{"date":"2019-02-15","close":88.46},{"date":"2019-02-19","close":87.63},{"date":"2019-02-20","close":85.84},{"date":"2019-02-21","close":85.23},{"date":"2019-02-22","close":87.6},{"date":"2019-02-25","close":89.92},{"date":"2019-02-26","close":92.11},{"date":"2019-02-27","close":93.52},{"date":"2019-02-28","close":93.91},{"date":"2019-03-01","close":94.35},{"date":"2019-03-04","close":92.51},{"date":"2019-03-05","close":93.86},{"date":"2019-03-06","close":92.13},{"date":"2019-03-07","close":93.08},{"date":"2019-03-08","close":92.03},{"date":"2019-03-11","close":93.97},{"date":"2019-03-12","close":95.88},{"date":"2019-03-13","close":95.73},{"date":"2019-03-14","close":95.96},{"date":"2019-03-15","close":98.04},{"date":"2019-03-18","close":97.47},{"date":"2019-03-19","close":98.83},{"date":"2019-03-20","close":99.47},{"date":"2019-03-21","close":101.87},{"date":"2019-03-22","close":97.84},{"date":"2019-03-25","close":97.18},{"date":"2019-03-26","close":96.76},{"date":"2019-03-27","close":93.39},{"date":"2019-03-28","close":94.04},{"date":"2019-03-29","close":95.09},{"date":"2019-04-01","close":95.43},{"date":"2019-04-02","close":95.8},{"date":"2019-04-03","close":96.23},{"date":"2019-04-04","close":95.75},{"date":"2019-04-05","close":95.85},{"date":"2019-04-08","close":94.62},{"date":"2019-04-09","close":93.9},{"date":"2019-04-10","close":93.76},{"date":"2019-04-11","close":93.49},{"date":"2019-04-12","close":93.35},{"date":"2019-04-15","close":91.43},{"date":"2019-04-16","close":89.49},{"date":"2019-04-17","close":82.72},{"date":"2019-04-18","close":82.13},{"date":"2019-04-22","close":82.43},{"date":"2019-04-23","close":83.21},{"date":"2019-04-24","close":83.32},{"date":"2019-04-25","close":83.2},{"date":"2019-04-26","close":85.13},{"date":"2019-04-29","close":86.12},{"date":"2019-04-30","close":86.25},{"date":"2019-05-01","close":84.83},{"date":"2019-05-02","close":86.08},{"date":"2019-05-03","close":96.67},{"date":"2019-05-06","close":101.88},{"date":"2019-05-07","close":102.56},{"date":"2019-05-08","close":102.81},{"date":"2019-05-09","close":104.88},{"date":"2019-05-10","close":103.18},{"date":"2019-05-13","close":101.4},{"date":"2019-05-14","close":103.35},{"date":"2019-05-15","close":104.09},{"date":"2019-05-16","close":106.2},{"date":"2019-05-17","close":103.9},{"date":"2019-05-20","close":104.08},{"date":"2019-05-21","close":104.74},{"date":"2019-05-22","close":106.95},{"date":"2019-05-23","close":105.57},{"date":"2019-05-24","close":108.57},{"date":"2019-05-28","close":109.45},{"date":"2019-05-29","close":107.15},{"date":"2019-05-30","close":110.04},{"date":"2019-05-31","close":109.79},{"date":"2019-06-03","close":109.32},{"date":"2019-06-04","close":111.79},{"date":"2019-06-05","close":111.98},{"date":"2019-06-06","close":112.7},{"date":"2019-06-07","close":111.41},{"date":"2019-06-10","close":112.4},{"date":"2019-06-11","close":109.77},{"date":"2019-06-12","close":115.85},{"date":"2019-06-13","close":116.89},{"date":"2019-06-14","close":115.09},{"date":"2019-06-17","close":116.43},{"date":"2019-06-18","close":118.6},{"date":"2019-06-19","close":120.73},{"date":"2019-06-20","close":119.55},{"date":"2019-06-21","close":119.77},{"date":"2019-06-24","close":117.72},{"date":"2019-06-25","close":116.06},{"date":"2019-06-26","close":115.29},{"date":"2019-06-27","close":116.61},{"date":"2019-06-28","close":119.38},{"date":"2019-07-01","close":118.5},{"date":"2019-07-02","close":119.1},{"date":"2019-07-03","close":119.59},{"date":"2019-07-05","close":119.85},{"date":"2019-07-08","close":117.35},{"date":"2019-07-09","close":118.94},{"date":"2019-07-10","close":121.92},{"date":"2019-07-11","close":123.8},{"date":"2019-07-12","close":120.25},{"date":"2019-07-15","close":120.7},{"date":"2019-07-16","close":119.68},{"date":"2019-07-17","close":121.25},{"date":"2019-07-18","close":122.32},{"date":"2019-07-19","close":121.17},{"date":"2019-07-22","close":120.87},{"date":"2019-07-23","close":121.75},{"date":"2019-07-24","close":123.57},{"date":"2019-07-25","close":123.34},{"date":"2019-07-26","close":123.99},{"date":"2019-07-29","close":125.11},{"date":"2019-07-30","close":125.83},{"date":"2019-07-31","close":122.94},{"date":"2019-08-01","close":122.56},{"date":"2019-08-02","close":120.89},{"date":"2019-08-05","close":117.93},{"date":"2019-08-06","close":143.13},{"date":"2019-08-07","close":142.34},{"date":"2019-08-08","close":145.8},{"date":"2019-08-09","close":152.31},{"date":"2019-08-12","close":151.05},{"date":"2019-08-13","close":152.77},{"date":"2019-08-14","close":146.39},{"date":"2019-08-15","close":151.41},{"date":"2019-08-16","close":150.24},{"date":"2019-08-19","close":152.54},{"date":"2019-08-20","close":152.43},{"date":"2019-08-21","close":153.98},{"date":"2019-08-22","close":155.19},{"date":"2019-08-23","close":154.09},{"date":"2019-08-26","close":154.36},{"date":"2019-08-27","close":151.45},{"date":"2019-08-28","close":150.34},{"date":"2019-08-29","close":152.51},{"date":"2019-08-30","close":154.17},{"date":"2019-09-03","close":167.95},{"date":"2019-09-04","close":157.12},{"date":"2019-09-05","close":158.83},{"date":"2019-09-06","close":157.01},{"date":"2019-09-09","close":147.38},{"date":"2019-09-10","close":146.37},{"date":"2019-09-11","close":145.17},{"date":"2019-09-12","close":144.52},{"date":"2019-09-13","close":143.24},{"date":"2019-09-16","close":143.1},{"date":"2019-09-17","close":145.07},{"date":"2019-09-18","close":148.04},{"date":"2019-09-19","close":152.59},{"date":"2019-09-20","close":155.8},{"date":"2019-09-23","close":158.5},{"date":"2019-09-24","close":164.52},{"date":"2019-09-25","close":165.56},{"date":"2019-09-26","close":165.1},{"date":"2019-09-27","close":163.86},{"date":"2019-09-30","close":164.93},{"date":"2019-10-01","close":162.83},{"date":"2019-10-02","close":157.31},{"date":"2019-10-03","close":158.69},{"date":"2019-10-04","close":155.6},{"date":"2019-10-07","close":158.07},{"date":"2019-10-08","close":153.07},{"date":"2019-10-09","close":154.74},{"date":"2019-10-10","close":154.9},{"date":"2019-10-11","close":153.39},{"date":"2019-10-14","close":152.25},{"date":"2019-10-15","close":155.42},{"date":"2019-10-16","close":155.61},{"date":"2019-10-17","close":156.48},{"date":"2019-10-18","close":153.74},{"date":"2019-10-21","close":153.88},{"date":"2019-10-22","close":150.87},{"date":"2019-10-23","close":146.49},{"date":"2019-10-24","close":149.35},{"date":"2019-10-25","close":145.87},{"date":"2019-10-28","close":147.16},{"date":"2019-10-29","close":146.92},{"date":"2019-10-30","close":146.99},{"date":"2019-10-31","close":145.32},{"date":"2019-11-01","close":146.48},{"date":"2019-11-04","close":145.64},{"date":"2019-11-05","close":144.81},{"date":"2019-11-06","close":159.99},{"date":"2019-11-07","close":164.87},{"date":"2019-11-08","close":169.46},{"date":"2019-11-11","close":173.99},{"date":"2019-11-12","close":177.3},{"date":"2019-11-13","close":177.61},{"date":"2019-11-14","close":176.88},{"date":"2019-11-15","close":180.34},{"date":"2019-11-18","close":182.49},{"date":"2019-11-19","close":180.89},{"date":"2019-11-20","close":180.23},{"date":"2019-11-21","close":175.78},{"date":"2019-11-22","close":176.76},{"date":"2019-11-25","close":181.16},{"date":"2019-11-26","close":184.32},{"date":"2019-11-27","close":186.0},{"date":"2019-11-29","close":185.7},{"date":"2019-12-02","close":181.9},{"date":"2019-12-03","close":184.04},{"date":"2019-12-04","close":182.89},{"date":"2019-12-05","close":184.23},{"date":"2019-12-06","close":183.96},{"date":"2019-12-09","close":180.66},{"date":"2019-12-10","close":178.2},{"date":"2019-12-11","close":180.19},{"date":"2019-12-12","close":173.28},{"date":"2019-12-13","close":175.65},{"date":"2019-12-16","close":174.69},{"date":"2019-12-17","close":175.35},{"date":"2019-12-18","close":172.5},{"date":"2019-12-19","close":170.53},{"date":"2019-12-20","close":172.88},{"date":"2019-12-23","close":170.9},{"date":"2019-12-24","close":171.61},{"date":"2019-12-26","close":171.76},{"date":"2019-12-27","close":172.51},{"date":"2019-12-30","close":169.35},{"date":"2019-12-31","close":171.2},{"date":"2020-01-02","close":169.77},{"date":"2020-01-03","close":171.48},{"date":"2020-01-06","close":177.81},{"date":"2020-01-07","close":175.68},{"date":"2020-01-08","close":176.95},{"date":"2020-01-09","close":180.68},{"date":"2020-01-10","close":182.53},{"date":"2020-01-13","close":184.45},{"date":"2020-01-14","close":185.26},{"date":"2020-01-15","close":187.06},{"date":"2020-01-16","close":191.46},{"date":"2020-01-17","close":188.76},{"date":"2020-01-21","close":190.95},{"date":"2020-01-22","close":191.22},{"date":"2020-01-23","close":192.0},{"date":"2020-01-24","close":192.56},{"date":"2020-01-27","close":193.01},{"date":"2020-01-28","close":193.51},{"date":"2020-01-29","close":195.76},{"date":"2020-01-30","close":196.92},{"date":"2020-01-31","close":194.04},{"date":"2020-02-03","close":194.84},{"date":"2020-02-04","close":197.72},{"date":"2020-02-05","close":194.3},{"date":"2020-02-06","close":198.41},{"date":"2020-02-07","close":200.03},{"date":"2020-02-10","close":202.64},{"date":"2020-02-11","close":203.25},{"date":"2020-02-12","close":201.81},{"date":"2020-02-13","close":205.41},{"date":"2020-02-14","close":212.32},{"date":"2020-02-18","close":212.27},{"date":"2020-02-19","close":215.67},{"date":"2020-02-20","close":216.44},{"date":"2020-02-21","close":212.31},{"date":"2020-02-24","close":207.31},{"date":"2020-02-25","close":196.73},{"date":"2020-02-26","close":180.01},{"date":"2020-02-27","close":183.75},{"date":"2020-02-28","close":189.97},{"date":"2020-03-02","close":181.51},{"date":"2020-03-03","close":174.26},{"date":"2020-03-04","close":179.05},{"date":"2020-03-05","close":180.88},{"date":"2020-03-06","close":179.3},{"date":"2020-03-09","close":172.67},{"date":"2020-03-10","close":180.53},{"date":"2020-03-11","close":172.11},{"date":"2020-03-12","close":165.67},{"date":"2020-03-13","close":165.07},{"date":"2020-03-16","close":137.28},{"date":"2020-03-17","close":130.11},{"date":"2020-03-18","close":130.01},{"date":"2020-03-19","close":139.99},{"date":"2020-03-20","close":142.6},{"date":"2020-03-23","close":143.8},{"date":"2020-03-24","close":157.51},{"date":"2020-03-25","close":166.43},{"date":"2020-03-26","close":177.77},{"date":"2020-03-27","close":175.75},{"date":"2020-03-30","close":174.58},{"date":"2020-03-31","close":165.68},{"date":"2020-04-01","close":159.17},{"date":"2020-04-02","close":167.04},{"date":"2020-04-03","close":164.92},{"date":"2020-04-06","close":171.9},{"date":"2020-04-07","close":165.67},{"date":"2020-04-08","close":175.87},{"date":"2020-04-09","close":182.94},{"date":"2020-04-13","close":180.0},{"date":"2020-04-14","close":185.16},{"date":"2020-04-15","close":187.42},{"date":"2020-04-16","close":192.35},{"date":"2020-04-17","close":199.34},{"date":"2020-04-20","close":203.98},{"date":"2020-04-21","close":197.51},{"date":"2020-04-22","close":200.01},{"date":"2020-04-23","close":206.16},{"date":"2020-04-24","close":203.83},{"date":"2020-04-27","close":198.91},{"date":"2020-04-28","close":191.65},{"date":"2020-04-29","close":196.55},{"date":"2020-04-30","close":199.72},{"date":"2020-05-01","close":194.89},{"date":"2020-05-04","close":192.89},{"date":"2020-05-05","close":201.26},{"date":"2020-05-06","close":206.56},{"date":"2020-05-07","close":215.15},{"date":"2020-05-08","close":217.63},{"date":"2020-05-11","close":224.73},{"date":"2020-05-12","close":220.7},{"date":"2020-05-13","close":195.02},{"date":"2020-05-14","close":201.56},{"date":"2020-05-15","close":203.98},{"date":"2020-05-18","close":201.26},{"date":"2020-05-19","close":195.66},{"date":"2020-05-20","close":195.45},{"date":"2020-05-21","close":193.89},{"date":"2020-05-22","close":192.08},{"date":"2020-05-26","close":182.63},{"date":"2020-05-27","close":178.43},{"date":"2020-05-28","close":184.58},{"date":"2020-05-29","close":188.57},{"date":"2020-06-01","close":188.78},{"date":"2020-06-02","close":186.5},{"date":"2020-06-03","close":181.0},{"date":"2020-06-04","close":172.98},{"date":"2020-06-05","close":179.03},{"date":"2020-06-08","close":180.95},{"date":"2020-06-09","close":181.87},{"date":"2020-06-10","close":186.2},{"date":"2020-06-11","close":180.98},{"date":"2020-06-12","close":180.56},{"date":"2020-06-15","close":184.8},{"date":"2020-06-16","close":183.89},{"date":"2020-06-17","close":193.83},{"date":"2020-06-18","close":189.5},{"date":"2020-06-19","close":199.52},{"date":"2020-06-22","close":201.95},{"date":"2020-06-23","close":200.51},{"date":"2020-06-24","close":192.11},{"date":"2020-06-25","close":193.44},{"date":"2020-06-26","close":187.2},{"date":"2020-06-29","close":186.97},{"date":"2020-06-30","close":194.26},{"date":"2020-07-01","close":194.6},{"date":"2020-07-02","close":201.11},{"date":"2020-07-06","close":204.68},{"date":"2020-07-07","close":206.13},{"date":"2020-07-08","close":207.69},{"date":"2020-07-09","close":211.29},{"date":"2020-07-10","close":207.82},{"date":"2020-07-13","close":194.01},{"date":"2020-07-14","close":196.17},{"date":"2020-07-15","close":202.25},{"date":"2020-07-16","close":196.42},{"date":"2020-07-17","close":199.93},{"date":"2020-07-20","close":203.1},{"date":"2020-07-21","close":202.35},{"date":"2020-07-22","close":203.28},{"date":"2020-07-23","close":201.62},{"date":"2020-07-24","close":196.69},{"date":"2020-07-27","close":192.55},{"date":"2020-07-28","close":196.38},{"date":"2020-07-29","close":200.39},{"date":"2020-07-30","close":201.43},{"date":"2020-07-31","close":203.36},{"date":"2020-08-03","close":202.45},{"date":"2020-08-04","close":206.37},{"date":"2020-08-05","close":215.32},{"date":"2020-08-06","close":220.42},{"date":"2020-08-07","close":217.73},{"date":"2020-08-10","close":203.94},{"date":"2020-08-11","close":198.84},{"date":"2020-08-12","close":204.65},{"date":"2020-08-13","close":206.56},{"date":"2020-08-14","close":202.13},{"date":"2020-08-17","close":209.6},{"date":"2020-08-18","close":209.94},{"date":"2020-08-19","close":209.76},{"date":"2020-08-20","close":210.04},{"date":"2020-08-21","close":208.6},{"date":"2020-08-24","close":209.96},{"date":"2020-08-25","close":217.76},{"date":"2020-08-26","close":215.43},{"date":"2020-08-27","close":216.33},{"date":"2020-08-28","close":214.34},{"date":"2020-08-31","close":218.25},{"date":"2020-09-01","close":223.21},{"date":"2020-09-02","close":224.28},{"date":"2020-09-03","close":209.01},{"date":"2020-09-04","close":204.83},{"date":"2020-09-08","close":204.57},{"date":"2020-09-09","close":212.44},{"date":"2020-09-10","close":213.0},{"date":"2020-09-11","close":211.59},{"date":"2020-09-14","close":218.11},{"date":"2020-09-15","close":225.59},{"date":"2020-09-16","close":222.52},{"date":"2020-09-17","close":223.72},{"date":"2020-09-18","close":225.02},{"date":"2020-09-21","close":224.57},{"date":"2020-09-22","close":230.56},{"date":"2020-09-23","close":227.65},{"date":"2020-09-24","close":216.55},{"date":"2020-09-25","close":223.96},{"date":"2020-09-28","close":227.38},{"date":"2020-09-29","close":231.97},{"date":"2020-09-30","close":236.59},{"date":"2020-10-01","close":237.56},{"date":"2020-10-02","close":231.76},{"date":"2020-10-05","close":235.35},{"date":"2020-10-06","close":230.74},{"date":"2020-10-07","close":244.35},{"date":"2020-10-08","close":247.71},{"date":"2020-10-09","close":248.59},{"date":"2020-10-12","close":245.98},{"date":"2020-10-13","close":248.75},{"date":"2020-10-14","close":247.92},{"date":"2020-10-15","close":250.64},{"date":"2020-10-16","close":248.33},{"date":"2020-10-19","close":248.52},{"date":"2020-10-20","close":245.83},{"date":"2020-10-21","close":241.14},{"date":"2020-10-22","close":245.25},{"date":"2020-10-23","close":249.39},{"date":"2020-10-26","close":253.53},{"date":"2020-10-27","close":246.04},{"date":"2020-10-28","close":228.41},{"date":"2020-10-29","close":228.72},{"date":"2020-10-30","close":222.25},{"date":"2020-11-02","close":215.97},{"date":"2020-11-03","close":223.1},{"date":"2020-11-04","close":231.43},{"date":"2020-11-05","close":255.68},{"date":"2020-11-06","close":257.01},{"date":"2020-11-09","close":255.33},{"date":"2020-11-10","close":260.0},{"date":"2020-11-11","close":256.74},{"date":"2020-11-12","close":260.65},{"date":"2020-11-13","close":256.0},{"date":"2020-11-16","close":253.04},{"date":"2020-11-17","close":259.61},{"date":"2020-11-18","close":259.27},{"date":"2020-11-19","close":264.24},{"date":"2020-11-20","close":265.24},{"date":"2020-11-23","close":265.89},{"date":"2020-11-24","close":253.61},{"date":"2020-11-25","close":248.86},{"date":"2020-11-27","close":251.48},{"date":"2020-11-30","close":257.71},{"date":"2020-12-01","close":262.57},{"date":"2020-12-02","close":255.07},{"date":"2020-12-03","close":255.54},{"date":"2020-12-04","close":258.88},{"date":"2020-12-07","close":249.69},{"date":"2020-12-08","close":245.65},{"date":"2020-12-09","close":243.88},{"date":"2020-12-10","close":246.97},{"date":"2020-12-11","close":238.96},{"date":"2020-12-14","close":239.05},{"date":"2020-12-15","close":241.76},{"date":"2020-12-16","close":238.3},{"date":"2020-12-17","close":240.92},{"date":"2020-12-18","close":240.65},{"date":"2020-12-21","close":237.41},{"date":"2020-12-22","close":254.46},{"date":"2020-12-23","close":260.98},{"date":"2020-12-24","close":257.28},{"date":"2020-12-28","close":255.95},{"date":"2020-12-29","close":260.65},{"date":"2020-12-30","close":260.55},{"date":"2020-12-31","close":255.63},{"date":"2021-01-04","close":251.62},{"date":"2021-01-05","close":253.66},{"date":"2021-01-06","close":252.37},{"date":"2021-01-07","close":259.21},{"date":"2021-01-08","close":265.75},{"date":"2021-01-11","close":254.65},{"date":"2021-01-12","close":265.82},{"date":"2021-01-13","close":270.4},{"date":"2021-01-14","close":284.14},{"date":"2021-01-15","close":281.2},{"date":"2021-01-19","close":284.46},{"date":"2021-01-20","close":293.05},{"date":"2021-01-21","close":290.62},{"date":"2021-01-22","close":290.3},{"date":"2021-01-25","close":288.91},{"date":"2021-01-26","close":284.58},{"date":"2021-01-27","close":260.0},{"date":"2021-01-28","close":275.03},{"date":"2021-01-29","close":267.18},{"date":"2021-02-01","close":263.75},{"date":"2021-02-02","close":274.84},{"date":"2021-02-03","close":274.4},{"date":"2021-02-04","close":278.0},{"date":"2021-02-05","close":281.17},{"date":"2021-02-08","close":280.89},{"date":"2021-02-09","close":282.03},{"date":"2021-02-10","close":280.15},{"date":"2021-02-11","close":287.11},{"date":"2021-02-12","close":289.77},{"date":"2021-02-16","close":282.22},{"date":"2021-02-17","close":279.69},{"date":"2021-02-18","close":273.31},{"date":"2021-02-19","close":274.03},{"date":"2021-02-22","close":256.51},{"date":"2021-02-23","close":260.74},{"date":"2021-02-24","close":262.36},{"date":"2021-02-25","close":262.67},{"date":"2021-02-26","close":259.1},{"date":"2021-03-01","close":270.26},{"date":"2021-03-02","close":265.91},{"date":"2021-03-03","close":253.1},{"date":"2021-03-04","close":242.36},{"date":"2021-03-05","close":252.0},{"date":"2021-03-08","close":235.95},{"date":"2021-03-09","close":247.56},{"date":"2021-03-10","close":245.42},{"date":"2021-03-11","close":259.76},{"date":"2021-03-12","close":261.88},{"date":"2021-03-15","close":269.54},{"date":"2021-03-16","close":265.66},{"date":"2021-03-17","close":259.92},{"date":"2021-03-18","close":252.0},{"date":"2021-03-19","close":261.03},{"date":"2021-03-22","close":269.32},{"date":"2021-03-23","close":277.05},{"date":"2021-03-24","close":263.63},{"date":"2021-03-25","close":259.17},{"date":"2021-03-26","close":266.8},{"date":"2021-03-29","close":259.83},{"date":"2021-03-30","close":261.38},{"date":"2021-03-31","close":260.92},{"date":"2021-04-01","close":264.82},{"date":"2021-04-05","close":269.12},{"date":"2021-04-06","close":276.95},{"date":"2021-04-07","close":278.5},{"date":"2021-04-08","close":284.56},{"date":"2021-04-09","close":287.13},{"date":"2021-04-12","close":284.72},{"date":"2021-04-13","close":288.13},{"date":"2021-04-14","close":284.7},{"date":"2021-04-15","close":294.88},{"date":"2021-04-16","close":297.0},{"date":"2021-04-19","close":281.51},{"date":"2021-04-20","close":283.48},{"date":"2021-04-21","close":285.19},{"date":"2021-04-22","close":283.64},{"date":"2021-04-23","close":295.5},{"date":"2021-04-26","close":299.1},{"date":"2021-04-27","close":304.06},{"date":"2021-04-28","close":303.18},{"date":"2021-04-29","close":301.56},{"date":"2021-04-30","close":295.22},{"date":"2021-05-03","close":282.09},{"date":"2021-05-04","close":271.96},{"date":"2021-05-05","close":264.45},{"date":"2021-05-06","close":253.16},{"date":"2021-05-07","close":234.19},{"date":"2021-05-10","close":226.75},{"date":"2021-05-11","close":229.96},{"date":"2021-05-12","close":225.52},{"date":"2021-05-13","close":226.02},{"date":"2021-05-14","close":232.42},{"date":"2021-05-17","close":228.43},{"date":"2021-05-18","close":236.34},{"date":"2021-05-19","close":239.79},{"date":"2021-05-20","close":252.78},{"date":"2021-05-21","close":253.52},{"date":"2021-05-24","close":256.77},{"date":"2021-05-25","close":259.66},{"date":"2021-05-26","close":263.19},{"date":"2021-05-27","close":272.05},{"date":"2021-05-28","close":269.67},{"date":"2021-06-01","close":264.47},{"date":"2021-06-02","close":264.26},{"date":"2021-06-03","close":263.84},{"date":"2021-06-04","close":271.84},{"date":"2021-06-07","close":276.11},{"date":"2021-06-08","close":278.27},{"date":"2021-06-09","close":272.93},{"date":"2021-06-10","close":281.6},{"date":"2021-06-11","close":282.45},{"date":"2021-06-14","close":283.95},{"date":"2021-06-15","close":277.75},{"date":"2021-06-16","close":279.49},{"date":"2021-06-17","close":284.79},{"date":"2021-06-18","close":280.55},{"date":"2021-06-21","close":281.58},{"date":"2021-06-22","close":282.38},{"date":"2021-06-23","close":280.55},{"date":"2021-06-24","close":277.04},{"date":"2021-06-25","close":278.34},{"date":"2021-06-28","close":283.24},{"date":"2021-06-29","close":283.42},{"date":"2021-06-30","close":274.51},{"date":"2021-07-01","close":278.59},{"date":"2021-07-02","close":281.34},{"date":"2021-07-06","close":286.77},{"date":"2021-07-07","close":284.04},{"date":"2021-07-08","close":282.72},{"date":"2021-07-09","close":280.69},{"date":"2021-07-12","close":275.64},{"date":"2021-07-13","close":268.82},{"date":"2021-07-14","close":260.67},{"date":"2021-07-15","close":260.36},{"date":"2021-07-16","close":268.33},{"date":"2021-07-19","close":265.0},{"date":"2021-07-20","close":272.9},{"date":"2021-07-21","close":271.48},{"date":"2021-07-22","close":271.46},{"date":"2021-07-23","close":276.55},{"date":"2021-07-26","close":263.67},{"date":"2021-07-27","close":266.85},{"date":"2021-07-28","close":272.51},{"date":"2021-07-29","close":273.74},{"date":"2021-07-30","close":279.69},{"date":"2021-08-02","close":278.7},{"date":"2021-08-03","close":278.86},{"date":"2021-08-04","close":279.18},{"date":"2021-08-05","close":280.45},{"date":"2021-08-06","close":275.51},{"date":"2021-08-09","close":286.65},{"date":"2021-08-10","close":279.4},{"date":"2021-08-11","close":275.03},{"date":"2021-08-12","close":281.35},{"date":"2021-08-13","close":287.57},{"date":"2021-08-16","close":292.91},{"date":"2021-08-17","close":302.84},{"date":"2021-08-18","close":297.0},{"date":"2021-08-19","close":294.81},{"date":"2021-08-20","close":295.28},{"date":"2021-08-23","close":293.54},{"date":"2021-08-24","close":300.02},{"date":"2021-08-25","close":299.75},{"date":"2021-08-26","close":294.13},{"date":"2021-08-27","close":295.09},{"date":"2021-08-30","close":296.15},{"date":"2021-08-31","close":297.81},{"date":"2021-09-01","close":299.99},{"date":"2021-09-02","close":301.7},{"date":"2021-09-03","close":302.59},{"date":"2021-09-07","close":307.27},{"date":"2021-09-08","close":302.68},{"date":"2021-09-09","close":302.27},{"date":"2021-09-10","close":296.42},{"date":"2021-09-13","close":295.1},{"date":"2021-09-14","close":294.29},{"date":"2021-09-15","close":291.44},{"date":"2021-09-16","close":287.9},{"date":"2021-09-17","close":292.45},{"date":"2021-09-20","close":289.05},{"date":"2021-09-21","close":293.32},{"date":"2021-09-22","close":288.0},{"date":"2021-09-23","close":290.6},{"date":"2021-09-24","close":289.2},{"date":"2021-09-27","close":286.28},{"date":"2021-09-28","close":276.54},{"date":"2021-09-29","close":278.97},{"date":"2021-09-30","close":284.23},{"date":"2021-10-01","close":285.33},{"date":"2021-10-04","close":279.4},{"date":"2021-10-05","close":287.03},{"date":"2021-10-06","close":291.63},{"date":"2021-10-07","close":293.0},{"date":"2021-10-08","close":290.92},{"date":"2021-10-11","close":293.23},{"date":"2021-10-12","close":297.51},{"date":"2021-10-13","close":300.25},{"date":"2021-10-14","close":304.03},{"date":"2021-10-15","close":300.49},{"date":"2021-10-18","close":291.91},{"date":"2021-10-19","close":299.93},{"date":"2021-10-20","close":298.69},{"date":"2021-10-21","close":303.35},{"date":"2021-10-22","close":304.33},{"date":"2021-10-25","close":302.2},{"date":"2021-10-26","close":303.92},{"date":"2021-10-27","close":299.33},{"date":"2021-10-28","close":309.99},{"date":"2021-10-29","close":310.02},{"date":"2021-11-01","close":308.7},{"date":"2021-11-02","close":312.86},{"date":"2021-11-03","close":311.98},{"date":"2021-11-04","close":301.61},{"date":"2021-11-05","close":308.0},{"date":"2021-11-08","close":313.47},{"date":"2021-11-09","close":318.29},{"date":"2021-11-10","close":307.68},{"date":"2021-11-11","close":314.62},{"date":"2021-11-12","close":314.85},{"date":"2021-11-15","close":316.22},{"date":"2021-11-16","close":317.01},{"date":"2021-11-17","close":310.87},{"date":"2021-11-18","close":302.76},{"date":"2021-11-19","close":301.0},{"date":"2021-11-22","close":298.83},{"date":"2021-11-23","close":290.8},{"date":"2021-11-24","close":297.56},{"date":"2021-11-26","close":295.39},{"date":"2021-11-29","close":295.87},{"date":"2021-11-30","close":288.44},{"date":"2021-12-01","close":283.46},{"date":"2021-12-02","close":287.24},{"date":"2021-12-03","close":263.17},{"date":"2021-12-06","close":259.14},{"date":"2021-12-07","close":272.5},{"date":"2021-12-08","close":277.13},{"date":"2021-12-09","close":268.5},{"date":"2021-12-10","close":262.52},{"date":"2021-12-13","close":264.6},{"date":"2021-12-14","close":255.32},{"date":"2021-12-15","close":269.0},{"date":"2021-12-16","close":258.74},{"date":"2021-12-17","close":262.7},{"date":"2021-12-20","close":256.9},{"date":"2021-12-21","close":265.57},{"date":"2021-12-22","close":269.39},{"date":"2021-12-23","close":273.26},{"date":"2021-12-27","close":272.76},{"date":"2021-12-28","close":266.17},{"date":"2021-12-29","close":270.19},{"date":"2021-12-30","close":269.57},{"date":"2021-12-31","close":266.07},{"date":"2022-01-03","close":275.7},{"date":"2022-01-04","close":273.55},{"date":"2022-01-05","close":255.45},{"date":"2022-01-06","close":260.43},{"date":"2022-01-07","close":250.08},{"date":"2022-01-10","close":240.7},{"date":"2022-01-11","close":245.67},{"date":"2022-01-12","close":242.78},{"date":"2022-01-13","close":242.37},{"date":"2022-01-14","close":242.71},{"date":"2022-01-18","close":234.1},{"date":"2022-01-19","close":235.02},{"date":"2022-01-20","close":232.32},{"date":"2022-01-21","close":224.14},{"date":"2022-01-24","close":223.0},{"date":"2022-01-25","close":211.82},{"date":"2022-01-26","close":199.0},{"date":"2022-01-27","close":194.8},{"date":"2022-01-28","close":230.59},{"date":"2022-01-31","close":248.0},{"date":"2022-02-01","close":248.08},{"date":"2022-02-02","close":253.19},{"date":"2022-02-03","close":242.06},{"date":"2022-02-04","close":243.49},{"date":"2022-02-07","close":242.53},{"date":"2022-02-08","close":247.69},{"date":"2022-02-09","close":256.35},{"date":"2022-02-10","close":252.81},{"date":"2022-02-11","close":248.06},{"date":"2022-02-14","close":245.56},{"date":"2022-02-15","close":254.34},{"date":"2022-02-16","close":252.33},{"date":"2022-02-17","close":240.81},{"date":"2022-02-18","close":234.18},{"date":"2022-02-22","close":234.54},{"date":"2022-02-23","close":230.82},{"date":"2022-02-24","close":255.37},{"date":"2022-02-25","close":262.37},{"date":"2022-02-28","close":264.69},{"date":"2022-03-01","close":260.84},{"date":"2022-03-02","close":270.71},{"date":"2022-03-03","close":265.39},{"date":"2022-03-04","close":261.71},{"date":"2022-03-07","close":261.86},{"date":"2022-03-08","close":248.3},{"date":"2022-03-09","close":249.37},{"date":"2022-03-10","close":234.93},{"date":"2022-03-11","close":223.26},{"date":"2022-03-14","close":211.96},{"date":"2022-03-15","close":216.07},{"date":"2022-03-16","close":238.64},{"date":"2022-03-17","close":248.27},{"date":"2022-03-18","close":260.03},{"date":"2022-03-21","close":253.41},{"date":"2022-03-22","close":250.0},{"date":"2022-03-23","close":243.11},{"date":"2022-03-24","close":251.61},{"date":"2022-03-25","close":251.94},{"date":"2022-03-28","close":253.43},{"date":"2022-03-29","close":260.62},{"date":"2022-03-30","close":263.65},{"date":"2022-03-31","close":266.39},{"date":"2022-04-01","close":279.02},{"date":"2022-04-04","close":270.93},{"date":"2022-04-05","close":270.65},{"date":"2022-04-06","close":267.28},{"date":"2022-04-07","close":267.51},{"date":"2022-04-08","close":267.63},{"date":"2022-04-11","close":258.14},{"date":"2022-04-12","close":253.6},{"date":"2022-04-13","close":265.28},{"date":"2022-04-14","close":263.5},{"date":"2022-04-18","close":257.0},{"date":"2022-04-19","close":270.83},{"date":"2022-04-20","close":273.21},{"date":"2022-04-21","close":261.95},{"date":"2022-04-22","close":249.38},{"date":"2022-04-25","close":251.39},{"date":"2022-04-26","close":240.29},{"date":"2022-04-27","close":234.52},{"date":"2022-04-28","close":237.96},{"date":"2022-04-29","close":238.99},{"date":"2022-05-02","close":247.17},{"date":"2022-05-03","close":238.87},{"date":"2022-05-04","close":247.01},{"date":"2022-05-05","close":226.91},{"date":"2022-05-06","close":205.57},{"date":"2022-05-09","close":191.46},{"date":"2022-05-10","close":190.24},{"date":"2022-05-11","close":186.4},{"date":"2022-05-12","close":189.03},{"date":"2022-05-13","close":199.06},{"date":"2022-05-16","close":196.91},{"date":"2022-05-17","close":200.03},{"date":"2022-05-18","close":190.03},{"date":"2022-05-19","close":194.74},{"date":"2022-05-20","close":198.72},{"date":"2022-05-23","close":202.85},{"date":"2022-05-24","close":217.83},{"date":"2022-05-25","close":221.65},{"date":"2022-05-26","close":229.06},{"date":"2022-05-27","close":235.21},{"date":"2022-05-31","close":213.48},{"date":"2022-06-01","close":207.38},{"date":"2022-06-02","close":213.89},{"date":"2022-06-03","close":212.57},{"date":"2022-06-06","close":212.02},{"date":"2022-06-07","close":219.89},{"date":"2022-06-08","close":219.41},{"date":"2022-06-09","close":219.31},{"date":"2022-06-10","close":221.21},{"date":"2022-06-13","close":203.5},{"date":"2022-06-14","close":205.55},{"date":"2022-06-15","close":204.29},{"date":"2022-06-16","close":198.33},{"date":"2022-06-17","close":200.8},{"date":"2022-06-21","close":204.77},{"date":"2022-06-22","close":207.93},{"date":"2022-06-23","close":218.97},{"date":"2022-06-24","close":227.73},{"date":"2022-06-27","close":228.21},{"date":"2022-06-28","close":226.21},{"date":"2022-06-29","close":221.94},{"date":"2022-06-30","close":217.94},{"date":"2022-07-01","close":226.46},{"date":"2022-07-05","close":231.68},{"date":"2022-07-06","close":230.32},{"date":"2022-07-07","close":235.11},{"date":"2022-07-08","close":235.51},{"date":"2022-07-11","close":230.82},{"date":"2022-07-12","close":224.6},{"date":"2022-07-13","close":226.55},{"date":"2022-07-14","close":227.47},{"date":"2022-07-15","close":232.28},{"date":"2022-07-18","close":225.37},{"date":"2022-07-19","close":231.21},{"date":"2022-07-20","close":236.98},{"date":"2022-07-21","close":244.34},{"date":"2022-07-22","close":240.64},{"date":"2022-07-25","close":240.58},{"date":"2022-07-26","close":239.5},{"date":"2022-07-27","close":243.61},{"date":"2022-07-28","close":247.47},{"date":"2022-07-29","close":247.8},{"date":"2022-08-01","close":245.68},{"date":"2022-08-02","close":257.06},{"date":"2022-08-03","close":260.85},{"date":"2022-08-04","close":256.01},{"date":"2022-08-05","close":267.05},{"date":"2022-08-08","close":263.06},{"date":"2022-08-09","close":258.68},{"date":"2022-08-10","close":262.49},{"date":"2022-08-11","close":264.08},{"date":"2022-08-12","close":270.7},{"date":"2022-08-15","close":270.64},{"date":"2022-08-16","close":268.61},{"date":"2022-08-17","close":266.6},{"date":"2022-08-18","close":271.32},{"date":"2022-08-19","close":267.42},{"date":"2022-08-22","close":261.89},{"date":"2022-08-23","close":259.88},{"date":"2022-08-24","close":273.7},{"date":"2022-08-25","close":282.86},{"date":"2022-08-26","close":267.17},{"date":"2022-08-29","close":263.78},{"date":"2022-08-30","close":258.22},{"date":"2022-08-31","close":255.47},{"date":"2022-09-01","close":259.53},{"date":"2022-09-02","close":254.35},{"date":"2022-09-06","close":249.79},{"date":"2022-09-07","close":262.84},{"date":"2022-09-08","close":269.63},{"date":"2022-09-09","close":268.91},{"date":"2022-09-12","close":268.0},{"date":"2022-09-13","close":252.72},{"date":"2022-09-14","close":263.6},{"date":"2022-09-15","close":259.14},{"date":"2022-09-16","close":255.0},{"date":"2022-09-19","close":254.64},{"date":"2022-09-20","close":255.04},{"date":"2022-09-21","close":250.39},{"date":"2022-09-22","close":241.25},{"date":"2022-09-23","close":234.19},{"date":"2022-09-26","close":231.59},{"date":"2022-09-27","close":230.59},{"date":"2022-09-28","close":236.14},{"date":"2022-09-29","close":231.18},{"date":"2022-09-30","close":229.4},{"date":"2022-10-03","close":232.97},{"date":"2022-10-04","close":244.27},{"date":"2022-10-05","close":245.07},{"date":"2022-10-06","close":245.51},{"date":"2022-10-07","close":237.29},{"date":"2022-10-10","close":231.93},{"date":"2022-10-11","close":232.78},{"date":"2022-10-12","close":232.55},{"date":"2022-10-13","close":234.26},{"date":"2022-10-14","close":221.12},{"date":"2022-10-17","close":224.16},{"date":"2022-10-18","close":227.47},{"date":"2022-10-19","close":215.82},{"date":"2022-10-20","close":212.22},{"date":"2022-10-21","close":227.0},{"date":"2022-10-24","close":230.62},{"date":"2022-10-25","close":238.03},{"date":"2022-10-26","close":243.6},{"date":"2022-10-27","close":243.31},{"date":"2022-10-28","close":255.55},{"date":"2022-10-31","close":258.81},{"date":"2022-11-01","close":266.07},{"date":"2022-11-02","close":261.7},{"date":"2022-11-03","close":255.35},{"date":"2022-11-04","close":313.0},{"date":"2022-11-07","close":303.39},{"date":"2022-11-08","close":304.3},{"date":"2022-11-09","close":294.93},{"date":"2022-11-10","close":304.96},{"date":"2022-11-11","close":293.67},{"date":"2022-11-14","close":290.08},{"date":"2022-11-15","close":305.67},{"date":"2022-11-16","close":299.24},{"date":"2022-11-17","close":297.45},{"date":"2022-11-18","close":295.53},{"date":"2022-11-21","close":290.6},{"date":"2022-11-22","close":289.73},{"date":"2022-11-23","close":292.63},{"date":"2022-11-25","close":293.7},{"date":"2022-11-28","close":292.31},{"date":"2022-11-29","close":288.56},{"date":"2022-11-30","close":299.37},{"date":"2022-12-01","close":308.0},{"date":"2022-12-02","close":308.06},{"date":"2022-12-05","close":302.43},{"date":"2022-12-06","close":299.96},{"date":"2022-12-07","close":304.89},{"date":"2022-12-08","close":303.34},{"date":"2022-12-09","close":302.32},{"date":"2022-12-12","close":300.84},{"date":"2022-12-13","close":313.0},{"date":"2022-12-14","close":311.85},{"date":"2022-12-15","close":299.13},{"date":"2022-12-16","close":298.99},{"date":"2022-12-19","close":294.29},{"date":"2022-12-20","close":298.54},{"date":"2022-12-21","close":301.47},{"date":"2022-12-22","close":297.82},{"date":"2022-12-23","close":292.09},{"date":"2022-12-27","close":292.05},{"date":"2022-12-28","close":290.04},{"date":"2022-12-29","close":295.04},{"date":"2022-12-30","close":294.39},{"date":"2023-01-03","close":286.38},{"date":"2023-01-04","close":279.72},{"date":"2023-01-05","close":286.16},{"date":"2023-01-06","close":292.31},{"date":"2023-01-09","close":296.27},{"date":"2023-01-10","close":299.06},{"date":"2023-01-11","close":303.94},{"date":"2023-01-12","close":306.28},{"date":"2023-01-13","close":305.89},{"date":"2023-01-17","close":298.92},{"date":"2023-01-18","close":289.16},{"date":"2023-01-19","close":292.38},{"date":"2023-01-20","close":294.31},{"date":"2023-01-23","close":294.82},{"date":"2023-01-24","close":291.68},{"date":"2023-01-25","close":289.7},{"date":"2023-01-26","close":286.13},{"date":"2023-01-27","close":285.5},{"date":"2023-01-30","close":286.2},{"date":"2023-01-31","close":287.32},{"date":"2023-02-01","close":290.53},{"date":"2023-02-02","close":292.95},{"date":"2023-02-03","close":295.19},{"date":"2023-02-06","close":292.17},{"date":"2023-02-07","close":289.36},{"date":"2023-02-08","close":288.07},{"date":"2023-02-09","close":286.54},{"date":"2023-02-10","close":294.83},{"date":"2023-02-13","close":298.61},{"date":"2023-02-14","close":293.2},{"date":"2023-02-15","close":297.74},{"date":"2023-02-16","close":298.91},{"date":"2023-02-17","close":296.0},{"date":"2023-02-21","close":292.18},{"date":"2023-02-22","close":287.77},{"date":"2023-02-23","close":297.58},{"date":"2023-02-24","close":294.35},{"date":"2023-02-27","close":281.94},{"date":"2023-02-28","close":276.36},{"date":"2023-03-01","close":282.48},{"date":"2023-03-02","close":282.95},{"date":"2023-03-03","close":287.17},{"date":"2023-03-06","close":290.57},{"date":"2023-03-07","close":286.52},{"date":"2023-03-08","close":286.17},{"date":"2023-03-09","close":283.12},{"date":"2023-03-10","close":280.36},{"date":"2023-03-13","close":303.44},{"date":"2023-03-14","close":312.77},{"date":"2023-03-15","close":307.89},{"date":"2023-03-16","close":312.36},{"date":"2023-03-17","close":309.09},{"date":"2023-03-20","close":318.3},{"date":"2023-03-21","close":326.03},{"date":"2023-03-22","close":315.16},{"date":"2023-03-23","close":311.49},{"date":"2023-03-24","close":310.17},{"date":"2023-03-27","close":314.93},{"date":"2023-03-28","close":311.29},{"date":"2023-03-29","close":312.9},{"date":"2023-03-30","close":316.88},{"date":"2023-03-31","close":318.96},{"date":"2023-04-03","close":318.84},{"date":"2023-04-04","close":319.91},{"date":"2023-04-05","close":315.89},{"date":"2023-04-06","close":317.72},{"date":"2023-04-10","close":314.92},{"date":"2023-04-11","close":314.0},{"date":"2023-04-12","close":316.29},{"date":"2023-04-13","close":317.13},{"date":"2023-04-14","close":318.82},{"date":"2023-04-17","close":321.27},{"date":"2023-04-18","close":321.3},{"date":"2023-04-19","close":326.14},{"date":"2023-04-20","close":321.14},{"date":"2023-04-21","close":319.3},{"date":"2023-04-24","close":318.77},{"date":"2023-04-25","close":321.33},{"date":"2023-04-26","close":316.67},{"date":"2023-04-27","close":316.23},{"date":"2023-04-28","close":318.04},{"date":"2023-05-01","close":318.87},{"date":"2023-05-02","close":314.84},{"date":"2023-05-03","close":320.99},{"date":"2023-05-04","close":322.23},{"date":"2023-05-05","close":328.76},{"date":"2023-05-08","close":318.98},{"date":"2023-05-09","close":319.72},{"date":"2023-05-10","close":322.85},{"date":"2023-05-11","close":321.27},{"date":"2023-05-12","close":330.23},{"date":"2023-05-15","close":320.79},{"date":"2023-05-16","close":319.87},{"date":"2023-05-17","close":313.16},{"date":"2023-05-18","close":302.87},{"date":"2023-05-19","close":301.03},{"date":"2023-05-22","close":306.55},{"date":"2023-05-23","close":296.43},{"date":"2023-05-24","close":293.75},{"date":"2023-05-25","close":277.05},{"date":"2023-05-26","close":272.63},{"date":"2023-05-30","close":272.58},{"date":"2023-05-31","close":274.25},{"date":"2023-06-01","close":272.48},{"date":"2023-06-02","close":281.03},{"date":"2023-06-05","close":284.07},{"date":"2023-06-06","close":285.56},{"date":"2023-06-07","close":278.8},{"date":"2023-06-08","close":281.34},{"date":"2023-06-09","close":283.09},{"date":"2023-06-12","close":284.09},{"date":"2023-06-13","close":281.48},{"date":"2023-06-14","close":283.59},{"date":"2023-06-15","close":287.13},{"date":"2023-06-16","close":284.5},{"date":"2023-06-20","close":288.71},{"date":"2023-06-21","close":289.08},{"date":"2023-06-22","close":291.41},{"date":"2023-06-23","close":287.85},{"date":"2023-06-26","close":296.74},{"date":"2023-06-27","close":293.87},{"date":"2023-06-28","close":294.54},{"date":"2023-06-29","close":290.98},{"date":"2023-06-30","close":288.34},{"date":"2023-07-03","close":283.43},{"date":"2023-07-05","close":281.99},{"date":"2023-07-06","close":277.68},{"date":"2023-07-07","close":278.67},{"date":"2023-07-10","close":285.53},{"date":"2023-07-11","close":282.5},{"date":"2023-07-12","close":285.49},{"date":"2023-07-13","close":285.75},{"date":"2023-07-14","close":290.89},{"date":"2023-07-17","close":287.96},{"date":"2023-07-18","close":285.39},{"date":"2023-07-19","close":287.82},{"date":"2023-07-20","close":278.83},{"date":"2023-07-21","close":284.28},{"date":"2023-07-24","close":279.6},{"date":"2023-07-25","close":281.74},{"date":"2023-07-26","close":280.87},{"date":"2023-07-27","close":277.57},{"date":"2023-07-28","close":280.53},{"date":"2023-07-31","close":276.75},{"date":"2023-08-01","close":270.94},{"date":"2023-08-02","close":268.74},{"date":"2023-08-03","close":265.28},{"date":"2023-08-04","close":263.14},{"date":"2023-08-07","close":260.85},{"date":"2023-08-08","close":238.34},{"date":"2023-08-09","close":229.69},{"date":"2023-08-10","close":233.66},{"date":"2023-08-11","close":225.28},{"date":"2023-08-14","close":223.89},{"date":"2023-08-15","close":219.08},{"date":"2023-08-16","close":210.6},{"date":"2023-08-17","close":208.29},{"date":"2023-08-18","close":205.11},{"date":"2023-08-21","close":196.52},{"date":"2023-08-22","close":197.74},{"date":"2023-08-23","close":188.52},{"date":"2023-08-24","close":187.84},{"date":"2023-08-25","close":183.0},{"date":"2023-08-28","close":181.21},{"date":"2023-08-29","close":189.48},{"date":"2023-08-30","close":201.62},{"date":"2023-08-31","close":191.71},{"date":"2023-09-01","close":192.18},{"date":"2023-09-05","close":186.97},{"date":"2023-09-06","close":193.4},{"date":"2023-09-07","close":178.53},{"date":"2023-09-08","close":171.92},{"date":"2023-09-11","close":175.26},{"date":"2023-09-12","close":175.46},{"date":"2023-09-13","close":176.98},{"date":"2023-09-14","close":174.7},{"date":"2023-09-15","close":169.68},{"date":"2023-09-18","close":170.98},{"date":"2023-09-19","close":167.38},{"date":"2023-09-20","close":164.74},{"date":"2023-09-21","close":159.93},{"date":"2023-09-22","close":155.7},{"date":"2023-09-25","close":154.67},{"date":"2023-09-26","close":159.29},{"date":"2023-09-27","close":161.7},{"date":"2023-09-28","close":163.86},{"date":"2023-09-29","close":159.49},{"date":"2023-10-02","close":165.04},{"date":"2023-10-03","close":156.8},{"date":"2023-10-04","close":152.07},{"date":"2023-10-05","close":146.08},{"date":"2023-10-06","close":145.51},{"date":"2023-10-09","close":144.62},{"date":"2023-10-10","close":146.13},{"date":"2023-10-11","close":133.45},{"date":"2023-10-12","close":127.77},{"date":"2023-10-13","close":132.38},{"date":"2023-10-16","close":135.91},{"date":"2023-10-17","close":141.38},{"date":"2023-10-18","close":144.87},{"date":"2023-10-19","close":145.24},{"date":"2023-10-20","close":144.73},{"date":"2023-10-23","close":147.0},{"date":"2023-10-24","close":141.0},{"date":"2023-10-25","close":139.64},{"date":"2023-10-26","close":135.14},{"date":"2023-10-27","close":133.43},{"date":"2023-10-30","close":130.76},{"date":"2023-10-31","close":132.57},{"date":"2023-11-01","close":137.72},{"date":"2023-11-02","close":140.44},{"date":"2023-11-03","close":162.58},{"date":"2023-11-06","close":158.92},{"date":"2023-11-07","close":161.87},{"date":"2023-11-08","close":154.97},{"date":"2023-11-09","close":152.88},{"date":"2023-11-10","close":155.1},{"date":"2023-11-13","close":163.71},{"date":"2023-11-14","close":172.95},{"date":"2023-11-15","close":173.49},{"date":"2023-11-16","close":174.76},{"date":"2023-11-17","close":174.06},{"date":"2023-11-20","close":181.26},{"date":"2023-11-21","close":181.32},{"date":"2023-11-22","close":186.31},{"date":"2023-11-24","close":187.95},{"date":"2023-11-27","close":187.74},{"date":"2023-11-28","close":185.72},{"date":"2023-11-29","close":188.92},{"date":"2023-11-30","close":189.09},{"date":"2023-12-01","close":192.19},{"date":"2023-12-04","close":193.99},{"date":"2023-12-05","close":191.14},{"date":"2023-12-06","close":189.3},{"date":"2023-12-07","close":194.54},{"date":"2023-12-08","close":194.66},{"date":"2023-12-11","close":195.18},{"date":"2023-12-12","close":197.29},{"date":"2023-12-13","close":204.83},{"date":"2023-12-14","close":206.81},{"date":"2023-12-15","close":206.97},{"date":"2023-12-18","close":209.63},{"date":"2023-12-19","close":214.61},{"date":"2023-12-20","close":207.97},{"date":"2023-12-21","close":218.97},{"date":"2023-12-22","close":216.18},{"date":"2023-12-26","close":220.71},{"date":"2023-12-27","close":221.42},{"date":"2023-12-28","close":219.43},{"date":"2023-12-29","close":216.98},{"date":"2024-01-02","close":209.11},{"date":"2024-01-03","close":194.66},{"date":"2024-01-04","close":199.81},{"date":"2024-01-05","close":197.87},{"date":"2024-01-08","close":202.43},{"date":"2024-01-09","close":204.68},{"date":"2024-01-10","close":205.07},{"date":"2024-01-11","close":207.55},{"date":"2024-01-12","close":200.5},{"date":"2024-01-16","close":199.6},{"date":"2024-01-17","close":200.9},{"date":"2024-01-18","close":203.91},{"date":"2024-01-19","close":204.46},{"date":"2024-01-22","close":206.03},{"date":"2024-01-23","close":204.29},{"date":"2024-01-24","close":201.19},{"date":"2024-01-25","close":198.67},{"date":"2024-01-26","close":195.46},{"date":"2024-01-29","close":199.36},{"date":"2024-01-30","close":192.12},{"date":"2024-01-31","close":190.87},{"date":"2024-02-01","close":195.4},{"date":"2024-02-02","close":194.02},{"date":"2024-02-05","close":193.54},{"date":"2024-02-06","close":199.63},{"date":"2024-02-07","close":198.75},{"date":"2024-02-08","close":196.64},{"date":"2024-02-09","close":192.55},{"date":"2024-02-12","close":192.11},{"date":"2024-02-13","close":190.0},{"date":"2024-02-14","close":188.79},{"date":"2024-02-15","close":190.53},{"date":"2024-02-16","close":191.01},{"date":"2024-02-20","close":192.21},{"date":"2024-02-21","close":192.49},{"date":"2024-02-22","close":197.14},{"date":"2024-02-23","close":184.21},{"date":"2024-02-26","close":168.83},{"date":"2024-02-27","close":166.62},{"date":"2024-02-28","close":163.6},{"date":"2024-02-29","close":164.0},{"date":"2024-03-01","close":169.25},{"date":"2024-03-04","close":167.82},{"date":"2024-03-05","close":163.93},{"date":"2024-03-06","close":165.7},{"date":"2024-03-07","close":175.49},{"date":"2024-03-08","close":179.59},{"date":"2024-03-11","close":181.14},{"date":"2024-03-12","close":181.83},{"date":"2024-03-13","close":175.54},{"date":"2024-03-14","close":167.7},{"date":"2024-03-15","close":165.86},{"date":"2024-03-18","close":171.68},{"date":"2024-03-19","close":170.61},{"date":"2024-03-20","close":167.2},{"date":"2024-03-21","close":166.64},{"date":"2024-03-22","close":164.31},{"date":"2024-03-25","close":164.75},{"date":"2024-03-26","close":165.52},{"date":"2024-03-27","close":169.18},{"date":"2024-03-28","close":171.4},{"date":"2024-04-01","close":168.1},{"date":"2024-04-02","close":164.05},{"date":"2024-04-03","close":164.86},{"date":"2024-04-04","close":163.25},{"date":"2024-04-05","close":165.0},{"date":"2024-04-08","close":170.04},{"date":"2024-04-09","close":178.01},{"date":"2024-04-10","close":177.41},{"date":"2024-04-11","close":179.65},{"date":"2024-04-12","close":175.22},{"date":"2024-04-15","close":173.94},{"date":"2024-04-16","close":172.71},{"date":"2024-04-17","close":166.26},{"date":"2024-04-18","close":164.73},{"date":"2024-04-19","close":166.25},{"date":"2024-04-22","close":164.42},{"date":"2024-04-23","close":167.27},{"date":"2024-04-24","close":167.25},{"date":"2024-04-25","close":164.17},{"date":"2024-04-26","close":166.19},{"date":"2024-04-29","close":170.26},{"date":"2024-04-30","close":171.94},{"date":"2024-05-01","close":170.27},{"date":"2024-05-02","close":173.42},{"date":"2024-05-03","close":174.43},{"date":"2024-05-06","close":176.4},{"date":"2024-05-07","close":184.28},{"date":"2024-05-08","close":175.57},{"date":"2024-05-09","close":177.53},{"date":"2024-05-10","close":165.9},{"date":"2024-05-13","close":161.02},{"date":"2024-05-14","close":172.27},{"date":"2024-05-15","close":180.56},{"date":"2024-05-16","close":185.38},{"date":"2024-05-17","close":187.27},{"date":"2024-05-20","close":184.14},{"date":"2024-05-21","close":182.79},{"date":"2024-05-22","close":181.08},{"date":"2024-05-23","close":170.79},{"date":"2024-05-24","close":180.07},{"date":"2024-05-28","close":177.82},{"date":"2024-05-29","close":172.25},{"date":"2024-05-30","close":175.95},{"date":"2024-05-31","close":177.19},{"date":"2024-06-03","close":181.42},{"date":"2024-06-04","close":181.81},{"date":"2024-06-05","close":187.68},{"date":"2024-06-06","close":192.42},{"date":"2024-06-07","close":191.42},{"date":"2024-06-10","close":192.04},{"date":"2024-06-11","close":192.16},{"date":"2024-06-12","close":200.67},{"date":"2024-06-13","close":201.84},{"date":"2024-06-14","close":200.45},{"date":"2024-06-17","close":198.4},{"date":"2024-06-18","close":196.4},{"date":"2024-06-20","close":199.31},{"date":"2024-06-21","close":204.1},{"date":"2024-06-24","close":203.94},{"date":"2024-06-25","close":205.75},{"date":"2024-06-26","close":206.81},{"date":"2024-06-27","close":206.98},{"date":"2024-06-28","close":201.8},{"date":"2024-07-01","close":196.16},{"date":"2024-07-02","close":197.19},{"date":"2024-07-03","close":196.72},{"date":"2024-07-05","close":196.9},{"date":"2024-07-08","close":198.67},{"date":"2024-07-09","close":195.17},{"date":"2024-07-10","close":197.67},{"date":"2024-07-11","close":203.62},{"date":"2024-07-12","close":201.98},{"date":"2024-07-15","close":198.87},{"date":"2024-07-16","close":201.39},{"date":"2024-07-17","close":197.65},{"date":"2024-07-18","close":194.96},{"date":"2024-07-19","close":195.03},{"date":"2024-07-22","close":194.23},{"date":"2024-07-23","close":196.76},{"date":"2024-07-24","close":194.38},{"date":"2024-07-25","close":190.88},{"date":"2024-07-26","close":193.3},{"date":"2024-07-29","close":191.83},{"date":"2024-07-30","close":193.79},{"date":"2024-07-31","close":194.35},{"date":"2024-08-01","close":197.25},{"date":"2024-08-02","close":196.45},{"date":"2024-08-05","close":190.58},{"date":"2024-08-06","close":196.35},{"date":"2024-08-07","close":190.39},{"date":"2024-08-08","close":199.79},{"date":"2024-08-09","close":182.19},{"date":"2024-08-12","close":188.05},{"date":"2024-08-13","close":194.59},{"date":"2024-08-14","close":191.54},{"date":"2024-08-15","close":195.03},{"date":"2024-08-16","close":193.51},{"date":"2024-08-19","close":195.92},{"date":"2024-08-20","close":182.47},{"date":"2024-08-21","close":185.8},{"date":"2024-08-22","close":185.66},{"date":"2024-08-23","close":185.04},{"date":"2024-08-26","close":180.69},{"date":"2024-08-27","close":192.58},{"date":"2024-08-28","close":204.42},{"date":"2024-08-29","close":205.15},{"date":"2024-08-30","close":202.77},{"date":"2024-09-03","close":206.69},{"date":"2024-09-04","close":212.51},{"date":"2024-09-05","close":216.11},{"date":"2024-09-06","close":214.75},{"date":"2024-09-09","close":219.13},{"date":"2024-09-10","close":226.5},{"date":"2024-09-11","close":227.73},{"date":"2024-09-12","close":230.45},{"date":"2024-09-13","close":233.87},{"date":"2024-09-16","close":233.89},{"date":"2024-09-17","close":235.54},{"date":"2024-09-18","close":236.11},{"date":"2024-09-19","close":237.68},{"date":"2024-09-20","close":236.58},{"date":"2024-09-23","close":238.97},{"date":"2024-09-24","close":239.01},{"date":"2024-09-25","close":238.8},{"date":"2024-09-26","close":235.43},{"date":"2024-09-27","close":232.03},{"date":"2024-09-30","close":232.75},{"date":"2024-10-01","close":234.56},{"date":"2024-10-02","close":232.63},{"date":"2024-10-03","close":229.99},{"date":"2024-10-04","close":229.94},{"date":"2024-10-07","close":227.79},{"date":"2024-10-08","close":229.33},{"date":"2024-10-09","close":231.84},{"date":"2024-10-10","close":231.2},{"date":"2024-10-11","close":233.1},{"date":"2024-10-14","close":232.51},{"date":"2024-10-15","close":230.07},{"date":"2024-10-16","close":230.6},{"date":"2024-10-17","close":229.13},{"date":"2024-10-18","close":236.59},{"date":"2024-10-21","close":236.48},{"date":"2024-10-22","close":236.6},{"date":"2024-10-23","close":234.84},{"date":"2024-10-24","close":237.63},{"date":"2024-10-25","close":233.63},{"date":"2024-10-28","close":233.37},{"date":"2024-10-29","close":232.37},{"date":"2024-10-30","close":230.58},{"date":"2024-10-31","close":231.53},{"date":"2024-11-01","close":235.61},{"date":"2024-11-04","close":237.44},{"date":"2024-11-05","close":241.32},{"date":"2024-11-06","close":239.3},{"date":"2024-11-07","close":244.98},{"date":"2024-11-08","close":268.0},{"date":"2024-11-11","close":275.7},{"date":"2024-11-12","close":275.1},{"date":"2024-11-13","close":269.06},{"date":"2024-11-14","close":261.16},{"date":"2024-11-15","close":260.12},{"date":"2024-11-18","close":260.68},{"date":"2024-11-19","close":261.99},{"date":"2024-11-20","close":266.58},{"date":"2024-11-21","close":262.0},{"date":"2024-11-22","close":262.93},{"date":"2024-11-25","close":266.58},{"date":"2024-11-26","close":266.42},{"date":"2024-11-27","close":266.92},{"date":"2024-11-29","close":266.78},{"date":"2024-12-02","close":266.49},{"date":"2024-12-03","close":269.66},{"date":"2024-12-04","close":269.21},{"date":"2024-12-05","close":267.58},{"date":"2024-12-06","close":265.46},{"date":"2024-12-09","close":265.12},{"date":"2024-12-10","close":274.79},{"date":"2024-12-11","close":273.47},{"date":"2024-12-12","close":271.73},{"date":"2024-12-13","close":269.34},{"date":"2024-12-16","close":265.5},{"date":"2024-12-17","close":263.35},{"date":"2024-12-18","close":256.44},{"date":"2024-12-19","close":256.56},{"date":"2024-12-20","close":266.57},{"date":"2024-12-23","close":263.33},{"date":"2024-12-24","close":263.23},{"date":"2024-12-26","close":265.68},{"date":"2024-12-27","close":265.12},{"date":"2024-12-30","close":263.36},{"date":"2024-12-31","close":261.07},{"date":"2025-01-02","close":256.85},{"date":"2025-01-03","close":266.3},{"date":"2025-01-06","close":268.41},{"date":"2025-01-07","close":265.65},{"date":"2025-01-08","close":270.36},{"date":"2025-01-10","close":271.83},{"date":"2025-01-13","close":267.99},{"date":"2025-01-14","close":267.04},{"date":"2025-01-15","close":264.38},{"date":"2025-01-16","close":272.86},{"date":"2025-01-17","close":275.81},{"date":"2025-01-21","close":276.08},{"date":"2025-01-22","close":278.89},{"date":"2025-01-23","close":277.2},{"date":"2025-01-24","close":280.35},{"date":"2025-01-27","close":275.9},{"date":"2025-01-28","close":275.97},{"date":"2025-01-29","close":277.11},{"date":"2025-01-30","close":280.03},{"date":"2025-01-31","close":278.38},{"date":"2025-02-03","close":278.9},{"date":"2025-02-04","close":278.48},{"date":"2025-02-05","close":284.7},{"date":"2025-02-06","close":287.67},{"date":"2025-02-07","close":283.08},{"date":"2025-02-10","close":285.34},{"date":"2025-02-11","close":284.26},{"date":"2025-02-12","close":279.55},{"date":"2025-02-13","close":282.12},{"date":"2025-02-14","close":280.56},{"date":"2025-02-18","close":280.71},{"date":"2025-02-19","close":283.68},{"date":"2025-02-20","close":288.29},{"date":"2025-02-21","close":282.8},{"date":"2025-02-24","close":283.48},{"date":"2025-02-25","close":266.68},{"date":"2025-02-26","close":270.64},{"date":"2025-02-27","close":267.09},{"date":"2025-02-28","close":272.27},{"date":"2025-03-03","close":272.64},{"date":"2025-03-04","close":269.7},{"date":"2025-03-05","close":270.81},{"date":"2025-03-06","close":259.67},{"date":"2025-03-07","close":251.81},{"date":"2025-03-10","close":237.06},{"date":"2025-03-11","close":245.35},{"date":"2025-03-12","close":248.38},{"date":"2025-03-13","close":244.67},{"date":"2025-03-14","close":255.44},{"date":"2025-03-17","close":261.63},{"date":"2025-03-18","close":260.47},{"date":"2025-03-19","close":265.82},{"date":"2025-03-20","close":265.39},{"date":"2025-03-21","close":268.32},{"date":"2025-03-24","close":274.04},{"date":"2025-03-25","close":272.71},{"date":"2025-03-26","close":264.88},{"date":"2025-03-27","close":260.27},{"date":"2025-03-28","close":258.75},{"date":"2025-03-31","close":262.61},{"date":"2025-04-01","close":263.18},{"date":"2025-04-02","close":269.13},{"date":"2025-04-03","close":256.8},{"date":"2025-04-04","close":245.26},{"date":"2025-04-07","close":256.23},{"date":"2025-04-08","close":247.04},{"date":"2025-04-09","close":264.72},{"date":"2025-04-10","close":251.47},{"date":"2025-04-11","close":253.99},{"date":"2025-04-14","close":255.47},{"date":"2025-04-15","close":256.43},{"date":"2025-04-16","close":250.73},{"date":"2025-04-17","close":246.8},{"date":"2025-04-21","close":238.57},{"date":"2025-04-22","close":244.02},{"date":"2025-04-23","close":246.49},{"date":"2025-04-24","close":259.38},{"date":"2025-04-25","close":260.71},{"date":"2025-04-28","close":259.52},{"date":"2025-04-29","close":251.27},{"date":"2025-04-30","close":252.29},{"date":"2025-05-01","close":250.25},{"date":"2025-05-02","close":257.01},{"date":"2025-05-05","close":258.79},{"date":"2025-05-06","close":258.87},{"date":"2025-05-07","close":264.31},{"date":"2025-05-08","close":257.0},{"date":"2025-05-09","close":310.67},{"date":"2025-05-12","close":316.67},{"date":"2025-05-13","close":314.46},{"date":"2025-05-14","close":321.41},{"date":"2025-05-15","close":322.02},{"date":"2025-05-16","close":324.75},{"date":"2025-05-19","close":325.84},{"date":"2025-05-20","close":327.47},{"date":"2025-05-21","close":324.5},{"date":"2025-05-22","close":321.0},{"date":"2025-05-23","close":321.36},{"date":"2025-05-27","close":326.64},{"date":"2025-05-28","close":323.55},{"date":"2025-05-29","close":323.85},{"date":"2025-05-30","close":325.03},{"date":"2025-06-02","close":325.0},{"date":"2025-06-03","close":323.24},{"date":"2025-06-04","close":319.21},{"date":"2025-06-05","close":317.16},{"date":"2025-06-06","close":311.77},{"date":"2025-06-09","close":305.66},{"date":"2025-06-10","close":298.73},{"date":"2025-06-11","close":302.24},{"date":"2025-06-12","close":303.62},{"date":"2025-06-13","close":304.63},{"date":"2025-06-16","close":306.59},{"date":"2025-06-17","close":304.39},{"date":"2025-06-18","close":301.79},{"date":"2025-06-20","close":303.15},{"date":"2025-06-23","close":307.67},{"date":"2025-06-24","close":310.9},{"date":"2025-06-25","close":306.23},{"date":"2025-06-26","close":309.83},{"date":"2025-06-27","close":313.08},{"date":"2025-06-30","close":314.18},{"date":"2025-07-01","close":299.99},{"date":"2025-07-02","close":301.62},{"date":"2025-07-03","close":301.05},{"date":"2025-07-07","close":300.7},{"date":"2025-07-08","close":296.51},{"date":"2025-07-09","close":297.46},{"date":"2025-07-10","close":297.4},{"date":"2025-07-11","close":289.32},{"date":"2025-07-14","close":292.01},{"date":"2025-07-15","close":289.99},{"date":"2025-07-16","close":288.27},{"date":"2025-07-17","close":283.45},{"date":"2025-07-18","close":284.23},{"date":"2025-07-21","close":280.96},{"date":"2025-07-22","close":285.57},{"date":"2025-07-23","close":286.67},{"date":"2025-07-24","close":286.58},{"date":"2025-07-25","close":290.22},{"date":"2025-07-28","close":292.27},{"date":"2025-07-29","close":291.49},{"date":"2025-07-30","close":298.27},{"date":"2025-07-31","close":288.4},{"date":"2025-08-01","close":284.91},{"date":"2025-08-04","close":287.77},{"date":"2025-08-05","close":281.0},{"date":"2025-08-06","close":277.3},{"date":"2025-08-07","close":303.55},{"date":"2025-08-08","close":307.1},{"date":"2025-08-11","close":304.84},{"date":"2025-08-12","close":309.63},{"date":"2025-08-13","close":308.68},{"date":"2025-08-14","close":315.78},{"date":"2025-08-15","close":321.27},{"date":"2025-08-18","close":323.07},{"date":"2025-08-19","close":327.48},{"date":"2025-08-20","close":333.0},{"date":"2025-08-21","close":327.85},{"date":"2025-08-22","close":330.77},{"date":"2025-08-25","close":329.0},{"date":"2025-08-26","close":331.83},{"date":"2025-08-27","close":334.35},{"date":"2025-08-28","close":337.6},{"date":"2025-08-29","close":339.88},{"date":"2025-09-02","close":344.92},{"date":"2025-09-03","close":343.53},{"date":"2025-09-04","close":346.47},{"date":"2025-09-05","close":348.43},{"date":"2025-09-08","close":349.56},{"date":"2025-09-09","close":352.82},{"date":"2025-09-10","close":337.61},{"date":"2025-09-11","close":337.94},{"date":"2025-09-12","close":341.78},{"date":"2025-09-15","close":340.29},{"date":"2025-09-16","close":332.13},{"date":"2025-09-17","close":322.22},{"date":"2025-09-18","close":333.51},{"date":"2025-09-19","close":330.84},{"date":"2025-09-22","close":335.12},{"date":"2025-09-23","close":327.8},{"date":"2025-09-24","close":326.97},{"date":"2025-09-25","close":323.58},{"date":"2025-09-26","close":318.0},{"date":"2025-09-29","close":310.62},{"date":"2025-09-30","close":308.73},{"date":"2025-10-01","close":305.98},{"date":"2025-10-02","close":312.21},{"date":"2025-10-03","close":309.115},{"date":"2025-10-06","close":311.69},{"date":"2025-10-07","close":313.45},{"date":"2025-10-08","close":315.49},{"date":"2025-10-09","close":320.38},{"date":"2025-10-10","close":314.52},{"date":"2025-10-13","close":314.56},{"date":"2025-10-14","close":318.3},{"date":"2025-10-15","close":312.45},{"date":"2025-10-16","close":316.29},{"date":"2025-10-17","close":318.59},{"date":"2025-10-20","close":326.85},{"date":"2025-10-21","close":328.97},{"date":"2025-10-22","close":329.22},{"date":"2025-10-23","close":323.46},{"date":"2025-10-24","close":320.91},{"date":"2025-10-27","close":325.8},{"date":"2025-10-28","close":324.34},{"date":"2025-10-29","close":316.17},{"date":"2025-10-30","close":311.95},{"date":"2025-10-31","close":313.01},{"date":"2025-11-03","close":318.77},{"date":"2025-11-04","close":320.27},{"date":"2025-11-05","close":314.44},{"date":"2025-11-06","close":323.4},{"date":"2025-11-07","close":319.82},{"date":"2025-11-10","close":320.35},{"date":"2025-11-11","close":326.28},{"date":"2025-11-12","close":336.84},{"date":"2025-11-13","close":332.67},{"date":"2025-11-14","close":332.7},{"date":"2025-11-17","close":328.02},{"date":"2025-11-18","close":333.47},{"date":"2025-11-19","close":346.36},{"date":"2025-11-20","close":312.89},{"date":"2025-11-21","close":331.17},{"date":"2025-11-24","close":337.53},{"date":"2025-11-25","close":328.85},{"date":"2025-11-26","close":326.8},{"date":"2025-11-28","close":327.19},{"date":"2025-12-01","close":310.83},{"date":"2025-12-02","close":309.0},{"date":"2025-12-03","close":307.56},{"date":"2025-12-04","close":315.92},{"date":"2025-12-05","close":304.49},{"date":"2025-12-08","close":296.19},{"date":"2025-12-09","close":294.2},{"date":"2025-12-10","close":295.19},{"date":"2025-12-11","close":294.17},{"date":"2025-12-12","close":295.7},{"date":"2025-12-15","close":291.51},{"date":"2025-12-16","close":288.73},{"date":"2025-12-17","close":289.57},{"date":"2025-12-18","close":292.88},{"date":"2025-12-19","close":289.62},{"date":"2025-12-22","close":291.57},{"date":"2025-12-23","close":285.5},{"date":"2025-12-24","close":288.82},{"date":"2025-12-26","close":288.63},{"date":"2025-12-29","close":287.36},{"date":"2025-12-30","close":287.03},{"date":"2025-12-31","close":284.24},{"date":"2026-01-02","close":282.92},{"date":"2026-01-05","close":283.51},{"date":"2026-01-06","close":294.35},{"date":"2026-01-07","close":299.17},{"date":"2026-01-08","close":292.89},{"date":"2026-01-09","close":289.04},{"date":"2026-01-12","close":278.55},{"date":"2026-01-13","close":278.17},{"date":"2026-01-14","close":282.89},{"date":"2026-01-15","close":286.49},{"date":"2026-01-16","close":287.7},{"date":"2026-01-20","close":284.25},{"date":"2026-01-21","close":284.96},{"date":"2026-01-22","close":280.0},{"date":"2026-01-23","close":271.6},{"date":"2026-01-26","close":271.31},{"date":"2026-01-27","close":264.91},{"date":"2026-01-28","close":258.2},{"date":"2026-01-29","close":255.1},{"date":"2026-01-30","close":255.81},{"date":"2026-02-02","close":256.62},{"date":"2026-02-03","close":251.22},{"date":"2026-02-04","close":251.24},{"date":"2026-02-05","close":243.15},{"date":"2026-02-06","close":241.93},{"date":"2026-02-09","close":245.57},{"date":"2026-02-10","close":252.41},{"date":"2026-02-11","close":250.85},{"date":"2026-02-12","close":240.82},{"date":"2026-02-13","close":242.74},{"date":"2026-02-17","close":246.34},{"date":"2026-02-18","close":258.07},{"date":"2026-02-19","close":249.1},{"date":"2026-02-20","close":241.89},{"date":"2026-02-23","close":249.38},{"date":"2026-02-24","close":245.25},{"date":"2026-02-25","close":248.12},{"date":"2026-02-26","close":251.5},{"date":"2026-02-27","close":246.61},{"date":"2026-03-02","close":245.45},{"date":"2026-03-03","close":241.84},{"date":"2026-03-04","close":242.89},{"date":"2026-03-05","close":240.94},{"date":"2026-03-06","close":237.01},{"date":"2026-03-09","close":240.38},{"date":"2026-03-10","close":238.24},{"date":"2026-03-11","close":238.82},{"date":"2026-03-12","close":236.07},{"date":"2026-03-13","close":219.84},{"date":"2026-03-16","close":224.66},{"date":"2026-03-17","close":230.49},{"date":"2026-03-18","close":230.28},{"date":"2026-03-19","close":228.63},{"date":"2026-03-20","close":227.1},{"date":"2026-03-23","close":227.08},{"date":"2026-03-24","close":225.5},{"date":"2026-03-25","close":216.0},{"date":"2026-03-26","close":218.11},{"date":"2026-03-27","close":208.22},{"date":"2026-03-30","close":208.01},{"date":"2026-03-31","close":209.84},{"date":"2026-04-01","close":207.04},{"date":"2026-04-02","close":204.31},{"date":"2026-04-06","close":203.5},{"date":"2026-04-07","close":202.46},{"date":"2026-04-08","close":203.51},{"date":"2026-04-09","close":199.42},{"date":"2026-04-10","close":196.93},{"date":"2026-04-13","close":197.81},{"date":"2026-04-14","close":201.49},{"date":"2026-04-15","close":202.5},{"date":"2026-04-16","close":201.47},{"date":"2026-04-17","close":203.73},{"date":"2026-04-20","close":200.87},{"date":"2026-04-21","close":192.33},{"date":"2026-04-22","close":193.62},{"date":"2026-04-23","close":192.21},{"date":"2026-04-24","close":189.56},{"date":"2026-04-27","close":188.31},{"date":"2026-04-28","close":182.87},{"date":"2026-04-29","close":160.02},{"date":"2026-04-30","close":172.14},{"date":"2026-05-01","close":175.04},{"date":"2026-05-04","close":171.39},{"date":"2026-05-05","close":167.53},{"date":"2026-05-06","close":151.28},{"date":"2026-05-07","close":160.4},{"date":"2026-05-08","close":154.16},{"date":"2026-05-11","close":154.17},{"date":"2026-05-12","close":158.35},{"date":"2026-05-13","close":148.84},{"date":"2026-05-14","close":148.68},{"date":"2026-05-15","close":147.46},{"date":"2026-05-18","close":152.49},{"date":"2026-05-19","close":154.61},{"date":"2026-05-20","close":156.59},{"date":"2026-05-21","close":156.89},{"date":"2026-05-22","close":154.87},{"date":"2026-05-26","close":153.8},{"date":"2026-05-27","close":146.01},{"date":"2026-05-28","close":142.65},{"date":"2026-05-29","close":144.94},{"date":"2026-06-01","close":148.13},{"date":"2026-06-02","close":142.43},{"date":"2026-06-03","close":143.3},{"date":"2026-06-04","close":146.41},{"date":"2026-06-05","close":153.22},{"date":"2026-06-08","close":151.51},{"date":"2026-06-09","close":159.61},{"date":"2026-06-10","close":150.71},{"date":"2026-06-11","close":149.19},{"date":"2026-06-12","close":149.7},{"date":"2026-06-15","close":148.14},{"date":"2026-06-16","close":147.69},{"date":"2026-06-17","close":143.52},{"date":"2026-06-18","close":145.76},{"date":"2026-06-22","close":138.97},{"date":"2026-06-23","close":143.9},{"date":"2026-06-24","close":148.88},{"date":"2026-06-25","close":153.82},{"date":"2026-06-26","close":158.25},{"date":"2026-06-29","close":157.74},{"date":"2026-06-30","close":152.25},{"date":"2026-07-01","close":159.79},{"date":"2026-07-02","close":164.48},{"date":"2026-07-06","close":159.77},{"date":"2026-07-07","close":161.55},{"date":"2026-07-08","close":157.46},{"date":"2026-07-09","close":158.29},{"date":"2026-07-10","close":161.28},{"date":"2026-07-13","close":162.06},{"date":"2026-07-14","close":159.12},{"date":"2026-07-15","close":159.28},{"date":"2026-07-16","close":164.43},{"date":"2026-07-17","close":164.06},{"date":"2026-07-20","close":167.37},{"date":"2026-07-21","close":163.72},{"date":"2026-07-22","close":158.93},{"date":"2026-07-23","close":158.38},{"date":"2026-07-24","close":163.26},{"date":"2026-07-27","close":165.0},{"date":"2026-07-28","close":167.47},{"date":"2026-07-29","close":170.62},{"date":"2026-07-30","close":165.68},{"date":"2026-07-31","close":165.35},{"date":"2026-08-03","close":169.7},{"date":"2026-08-04","close":166.82},{"date":"2026-08-05","close":133.26},{"date":"2026-08-06","close":139.3},{"date":"2026-08-07","close":141.17},{"date":"2026-08-10","close":142.85},{"date":"2026-08-11","close":144.7},{"date":"2026-08-12","close":145.06},{"date":"2026-08-13","close":146.44},{"date":"2026-08-14","close":143.34},{"date":"2026-08-17","close":139.7},{"date":"2026-08-18","close":148.03},{"date":"2026-08-19","close":151.51},{"date":"2026-08-20","close":146.87},{"date":"2026-08-21","close":148.16},{"date":"2026-08-24","close":145.42},{"date":"2026-08-25","close":143.05},{"date":"2026-08-26","close":143.38},{"date":"2026-08-27","close":143.41},{"date":"2026-08-28","close":145.13},{"date":"2026-08-31","close":148.66},{"date":"2026-09-01","close":148.38},{"date":"2026-09-02","close":148.14},{"date":"2026-09-03","close":150.58},{"date":"2026-09-04","close":147.48},{"date":"2026-09-08","close":142.28},{"date":"2026-09-09","close":137.92},{"date":"2026-09-10","close":134.68},{"date":"2026-09-11","close":131.96},{"date":"2026-09-14","close":137.8},{"date":"2026-09-15","close":139.24},{"date":"2026-09-16","close":140.6},{"date":"2026-09-17","close":141.55},{"date":"2026-09-18","close":140.6},{"date":"2026-09-21","close":140.53},{"date":"2026-09-22","close":139.38},{"date":"2026-09-23","close":136.49},{"date":"2026-09-24","close":135.78},{"date":"2026-09-25","close":136.13},{"date":"2026-09-28","close":133.11},{"date":"2026-09-29","close":132.84},{"date":"2026-09-30","close":130.47},{"date":"2026-10-01","close":130.79},{"date":"2026-10-02","close":131.69},{"date":"2026-10-05","close":135.62},{"date":"2026-10-06","close":134.73},{"date":"2026-10-07","close":134.36},{"date":"2026-10-08","close":134.47},{"date":"2026-10-09","close":135.28},{"date":"2026-10-12","close":139.81},{"date":"2026-10-13","close":138.13},{"date":"2026-10-14","close":133.93},{"date":"2026-10-15","close":138.77},{"date":"2026-10-16","close":141.1},{"date":"2026-10-19","close":141.96},{"date":"2026-10-20","close":142.64},{"date":"2026-10-21","close":141.9},{"date":"2026-10-22","close":148.12},{"date":"2026-10-23","close":149.01}],"chart_data":[{"date":"2024-10-23","open":235.59,"high":238.72,"low":234.53,"close":234.84,"volume":489743,"rsi_14":60.42,"sma_20":232.37,"sma_60":216.04,"sma_120":203.15},{"date":"2024-10-24","open":235.41,"high":238.52,"low":235.05,"close":237.63,"volume":233887,"rsi_14":64.78,"sma_20":232.48,"sma_60":216.76,"sma_120":203.67},{"date":"2024-10-25","open":237.09,"high":238.7,"low":226.5,"close":233.63,"volume":427861,"rsi_14":60.48,"sma_20":232.56,"sma_60":217.37,"sma_120":204.15},{"date":"2024-10-28","open":235.91,"high":236.86,"low":233.16,"close":233.37,"volume":321963,"rsi_14":57.6,"sma_20":232.59,"sma_60":217.98,"sma_120":204.56},{"date":"2024-10-29","open":231.51,"high":234.03,"low":230.13,"close":232.37,"volume":385403,"rsi_14":51.06,"sma_20":232.48,"sma_60":218.68,"sma_120":205.03},{"date":"2024-10-30","open":230.86,"high":232.4,"low":229.6,"close":230.58,"volume":449200,"rsi_14":48.82,"sma_20":232.38,"sma_60":219.25,"sma_120":205.47},{"date":"2024-10-31","open":229.61,"high":231.97,"low":227.03,"close":231.53,"volume":549155,"rsi_14":46.89,"sma_20":232.46,"sma_60":219.93,"sma_120":206.02},{"date":"2024-11-01","open":230.07,"high":236.74,"low":229.56,"close":235.61,"volume":385298,"rsi_14":55.39,"sma_20":232.74,"sma_60":220.53,"sma_120":206.64},{"date":"2024-11-04","open":236.02,"high":240.78,"low":235.81,"close":237.44,"volume":538216,"rsi_14":63.09,"sma_20":233.22,"sma_60":221.45,"sma_120":207.19},{"date":"2024-11-05","open":236.89,"high":242.11,"low":233.48,"close":241.32,"volume":370608,"rsi_14":67.02,"sma_20":233.82,"sma_60":222.34,"sma_120":207.69},{"date":"2024-11-06","open":248.55,"high":248.55,"low":234.89,"close":239.3,"volume":932733,"rsi_14":65.87,"sma_20":234.19,"sma_60":223.08,"sma_120":208.14},{"date":"2024-11-07","open":237.35,"high":245.17,"low":236.63,"close":244.98,"volume":778405,"rsi_14":63.86,"sma_20":234.88,"sma_60":223.98,"sma_120":208.62},{"date":"2024-11-08","open":256.9,"high":275.52,"low":253.84,"close":268.0,"volume":1582981,"rsi_14":79.64,"sma_20":236.63,"sma_60":225.19,"sma_120":209.32},{"date":"2024-11-11","open":268.16,"high":279.4,"low":267.3,"close":275.7,"volume":815413,"rsi_14":82.18,"sma_20":238.79,"sma_60":226.56,"sma_120":210.1},{"date":"2024-11-12","open":275.69,"high":276.06,"low":271.24,"close":275.1,"volume":683178,"rsi_14":83.78,"sma_20":241.04,"sma_60":227.88,"sma_120":210.88},{"date":"2024-11-13","open":275.47,"high":276.57,"low":266.99,"close":269.06,"volume":407784,"rsi_14":75.0,"sma_20":242.96,"sma_60":229.32,"sma_120":211.7},{"date":"2024-11-14","open":266.46,"high":267.58,"low":258.15,"close":261.16,"volume":742995,"rsi_14":70.62,"sma_20":244.56,"sma_60":230.58,"sma_120":212.37},{"date":"2024-11-15","open":261.0,"high":264.71,"low":257.43,"close":260.12,"volume":916752,"rsi_14":69.81,"sma_20":245.74,"sma_60":231.82,"sma_120":213.06},{"date":"2024-11-18","open":260.1,"high":263.93,"low":260.01,"close":260.68,"volume":679178,"rsi_14":71.1,"sma_20":246.95,"sma_60":233.08,"sma_120":213.8},{"date":"2024-11-19","open":259.39,"high":265.26,"low":259.18,"close":261.99,"volume":437649,"rsi_14":73.58,"sma_20":248.22,"sma_60":234.44,"sma_120":214.51},{"date":"2024-11-20","open":262.24,"high":267.05,"low":260.62,"close":266.58,"volume":516803,"rsi_14":74.95,"sma_20":249.81,"sma_60":235.67,"sma_120":215.26},{"date":"2024-11-21","open":267.43,"high":267.43,"low":261.92,"close":262.0,"volume":738921,"rsi_14":68.65,"sma_20":251.03,"sma_60":236.63,"sma_120":215.93},{"date":"2024-11-22","open":262.83,"high":264.57,"low":259.63,"close":262.93,"volume":457970,"rsi_14":68.25,"sma_20":252.49,"sma_60":237.59,"sma_120":216.61},{"date":"2024-11-25","open":264.82,"high":267.33,"low":263.8,"close":266.58,"volume":589013,"rsi_14":68.14,"sma_20":254.15,"sma_60":238.66,"sma_120":217.26},{"date":"2024-11-26","open":265.91,"high":269.14,"low":263.64,"close":266.42,"volume":522511,"rsi_14":70.01,"sma_20":255.85,"sma_60":239.65,"sma_120":217.88},{"date":"2024-11-27","open":267.57,"high":272.56,"low":266.23,"close":266.92,"volume":414448,"rsi_14":67.53,"sma_20":257.67,"sma_60":240.56,"sma_120":218.51},{"date":"2024-11-29","open":266.36,"high":267.9,"low":264.69,"close":266.78,"volume":250910,"rsi_14":48.46,"sma_20":259.43,"sma_60":241.4,"sma_120":219.13},{"date":"2024-12-02","open":267.58,"high":270.19,"low":264.53,"close":266.49,"volume":610065,"rsi_14":35.74,"sma_20":260.98,"sma_60":242.27,"sma_120":219.75},{"date":"2024-12-03","open":265.13,"high":270.56,"low":264.8,"close":269.66,"volume":662799,"rsi_14":42.2,"sma_20":262.59,"sma_60":243.11,"sma_120":220.33},{"date":"2024-12-04","open":270.01,"high":270.81,"low":265.54,"close":269.21,"volume":508895,"rsi_14":50.26,"sma_20":263.98,"sma_60":243.82,"sma_120":220.89},{"date":"2024-12-05","open":269.0,"high":275.34,"low":267.0,"close":267.58,"volume":518299,"rsi_14":63.96,"sma_20":265.4,"sma_60":244.48,"sma_120":221.45},{"date":"2024-12-06","open":267.38,"high":270.28,"low":264.68,"close":265.46,"volume":443137,"rsi_14":61.1,"sma_20":266.42,"sma_60":245.07,"sma_120":222.01},{"date":"2024-12-09","open":266.09,"high":267.1,"low":263.18,"close":265.12,"volume":437549,"rsi_14":59.3,"sma_20":266.28,"sma_60":245.59,"sma_120":222.58},{"date":"2024-12-10","open":266.88,"high":278.71,"low":263.64,"close":274.79,"volume":781555,"rsi_14":69.86,"sma_20":266.23,"sma_60":246.27,"sma_120":223.21},{"date":"2024-12-11","open":277.41,"high":279.39,"low":273.17,"close":273.47,"volume":664005,"rsi_14":61.9,"sma_20":266.15,"sma_60":246.9,"sma_120":223.79},{"date":"2024-12-12","open":276.42,"high":279.77,"low":270.37,"close":271.73,"volume":611158,"rsi_14":68.63,"sma_20":266.28,"sma_60":247.5,"sma_120":224.35},{"date":"2024-12-13","open":271.75,"high":272.77,"low":266.45,"close":269.34,"volume":571881,"rsi_14":61.62,"sma_20":266.69,"sma_60":248.02,"sma_120":224.88},{"date":"2024-12-16","open":267.6,"high":271.18,"low":263.73,"close":265.5,"volume":551504,"rsi_14":48.05,"sma_20":266.96,"sma_60":248.51,"sma_120":225.37},{"date":"2024-12-17","open":262.99,"high":265.67,"low":258.96,"close":263.35,"volume":581818,"rsi_14":44.84,"sma_20":267.1,"sma_60":248.91,"sma_120":225.84},{"date":"2024-12-18","open":261.88,"high":262.67,"low":256.33,"close":256.44,"volume":873327,"rsi_14":35.51,"sma_20":266.82,"sma_60":249.2,"sma_120":226.29},{"date":"2024-12-19","open":256.5,"high":259.04,"low":254.79,"close":256.56,"volume":676988,"rsi_14":35.86,"sma_20":266.32,"sma_60":249.5,"sma_120":226.8},{"date":"2024-12-20","open":256.56,"high":270.7,"low":256.56,"close":266.57,"volume":1466069,"rsi_14":50.09,"sma_20":266.55,"sma_60":250.02,"sma_120":227.38},{"date":"2024-12-23","open":264.82,"high":266.44,"low":258.97,"close":263.33,"volume":493759,"rsi_14":43.11,"sma_20":266.57,"sma_60":250.54,"sma_120":227.93},{"date":"2024-12-24","open":263.91,"high":264.17,"low":261.54,"close":263.23,"volume":140073,"rsi_14":43.44,"sma_20":266.4,"sma_60":251.05,"sma_120":228.48},{"date":"2024-12-26","open":261.26,"high":266.42,"low":261.26,"close":265.68,"volume":244040,"rsi_14":47.95,"sma_20":266.36,"sma_60":251.57,"sma_120":229.04},{"date":"2024-12-27","open":262.61,"high":266.59,"low":262.27,"close":265.12,"volume":312876,"rsi_14":49.62,"sma_20":266.27,"sma_60":252.11,"sma_120":229.63},{"date":"2024-12-30","open":262.56,"high":264.23,"low":259.31,"close":263.36,"volume":338890,"rsi_14":48.1,"sma_20":266.1,"sma_60":252.66,"sma_120":230.17},{"date":"2024-12-31","open":264.75,"high":265.47,"low":259.41,"close":261.07,"volume":327345,"rsi_14":32.36,"sma_20":265.83,"sma_60":253.18,"sma_120":230.65},{"date":"2025-01-02","open":259.84,"high":263.83,"low":255.2,"close":256.85,"volume":520912,"rsi_14":30.11,"sma_20":265.19,"sma_60":253.67,"sma_120":231.11},{"date":"2025-01-03","open":258.0,"high":267.67,"low":257.89,"close":266.3,"volume":465453,"rsi_14":44.51,"sma_20":265.04,"sma_60":254.28,"sma_120":231.67},{"date":"2025-01-06","open":267.65,"high":269.94,"low":265.49,"close":268.41,"volume":538688,"rsi_14":49.06,"sma_20":265.08,"sma_60":254.89,"sma_120":232.23},{"date":"2025-01-07","open":267.84,"high":269.63,"low":263.94,"close":265.65,"volume":510998,"rsi_14":50.16,"sma_20":265.09,"sma_60":255.47,"sma_120":232.8},{"date":"2025-01-08","open":264.17,"high":271.35,"low":263.0,"close":270.36,"volume":363198,"rsi_14":56.91,"sma_20":265.36,"sma_60":256.09,"sma_120":233.42},{"date":"2025-01-10","open":268.18,"high":274.45,"low":266.89,"close":271.83,"volume":557632,"rsi_14":67.01,"sma_20":265.21,"sma_60":256.74,"sma_120":234.06},{"date":"2025-01-13","open":271.32,"high":271.32,"low":260.84,"close":267.99,"volume":453436,"rsi_14":61.67,"sma_20":264.93,"sma_60":257.37,"sma_120":234.68},{"date":"2025-01-14","open":268.9,"high":271.13,"low":262.49,"close":267.04,"volume":472937,"rsi_14":50.59,"sma_20":264.7,"sma_60":257.98,"sma_120":235.26},{"date":"2025-01-15","open":270.11,"high":270.78,"low":263.13,"close":264.38,"volume":654078,"rsi_14":51.33,"sma_20":264.45,"sma_60":258.57,"sma_120":235.85},{"date":"2025-01-16","open":264.22,"high":275.33,"low":263.28,"close":272.86,"volume":694323,"rsi_14":60.09,"sma_20":264.82,"sma_60":259.17,"sma_120":236.53},{"date":"2025-01-17","open":275.68,"high":278.53,"low":273.0,"close":275.81,"volume":554112,"rsi_14":60.51,"sma_20":265.44,"sma_60":259.83,"sma_120":237.22},{"date":"2025-01-21","open":279.02,"high":282.86,"low":275.87,"close":276.08,"volume":633828,"rsi_14":61.44,"sma_20":266.42,"sma_60":260.49,"sma_120":237.92},{"date":"2025-01-22","open":275.12,"high":279.68,"low":274.36,"close":278.89,"volume":562204,"rsi_14":65.86,"sma_20":267.54,"sma_60":261.22,"sma_120":238.63},{"date":"2025-01-23","open":279.23,"high":279.97,"low":272.0,"close":277.2,"volume":576132,"rsi_14":66.67,"sma_20":268.07,"sma_60":261.88,"sma_120":239.32},{"date":"2025-01-24","open":275.28,"high":280.73,"low":275.17,"close":280.35,"volume":561665,"rsi_14":74.84,"sma_20":268.92,"sma_60":262.66,"sma_120":240.01},{"date":"2025-01-27","open":280.42,"high":282.88,"low":273.84,"close":275.9,"volume":489390,"rsi_14":61.34,"sma_20":269.56,"sma_60":263.37,"sma_120":240.67},{"date":"2025-01-28","open":275.85,"high":282.87,"low":273.67,"close":275.97,"volume":764093,"rsi_14":59.39,"sma_20":270.07,"sma_60":264.1,"sma_120":241.39},{"date":"2025-01-29","open":276.88,"high":277.92,"low":273.82,"close":277.11,"volume":778437,"rsi_14":64.83,"sma_20":270.67,"sma_60":264.87,"sma_120":242.06},{"date":"2025-01-30","open":278.14,"high":286.39,"low":277.37,"close":280.03,"volume":434829,"rsi_14":63.12,"sma_20":271.5,"sma_60":265.68,"sma_120":242.81},{"date":"2025-01-31","open":277.4,"high":284.62,"low":277.4,"close":278.38,"volume":514530,"rsi_14":58.84,"sma_20":272.37,"sma_60":266.39,"sma_120":243.46},{"date":"2025-02-03","open":276.17,"high":281.35,"low":274.18,"close":278.9,"volume":389561,"rsi_14":66.18,"sma_20":273.47,"sma_60":267.08,"sma_120":244.27},{"date":"2025-02-04","open":279.27,"high":280.41,"low":277.56,"close":278.48,"volume":344550,"rsi_14":67.23,"sma_20":274.08,"sma_60":267.7,"sma_120":245.02},{"date":"2025-02-05","open":279.67,"high":287.0,"low":279.58,"close":284.7,"volume":509904,"rsi_14":77.65,"sma_20":274.9,"sma_60":268.46,"sma_120":245.77},{"date":"2025-02-06","open":284.78,"high":288.05,"low":282.23,"close":287.67,"volume":501114,"rsi_14":73.7,"sma_20":276.0,"sma_60":269.17,"sma_120":246.57},{"date":"2025-02-07","open":287.67,"high":289.46,"low":282.81,"close":283.08,"volume":399701,"rsi_14":61.06,"sma_20":276.63,"sma_60":269.42,"sma_120":247.31},{"date":"2025-02-10","open":284.36,"high":286.59,"low":280.6,"close":285.34,"volume":411668,"rsi_14":63.28,"sma_20":277.31,"sma_60":269.58,"sma_120":248.07},{"date":"2025-02-11","open":284.16,"high":287.0,"low":283.11,"close":284.26,"volume":417011,"rsi_14":58.1,"sma_20":278.12,"sma_60":269.74,"sma_120":248.81},{"date":"2025-02-12","open":280.22,"high":282.92,"low":278.94,"close":279.55,"volume":671204,"rsi_14":53.25,"sma_20":278.75,"sma_60":269.91,"sma_120":249.62},{"date":"2025-02-13","open":281.32,"high":282.98,"low":278.3,"close":282.12,"volume":635914,"rsi_14":52.49,"sma_20":279.63,"sma_60":270.26,"sma_120":250.42},{"date":"2025-02-14","open":281.68,"high":283.99,"low":279.29,"close":280.56,"volume":474734,"rsi_14":57.14,"sma_20":280.02,"sma_60":270.6,"sma_120":251.21},{"date":"2025-02-18","open":280.2,"high":284.4,"low":270.0,"close":280.71,"volume":662396,"rsi_14":57.23,"sma_20":280.26,"sma_60":270.93,"sma_120":252.01},{"date":"2025-02-19","open":280.89,"high":288.95,"low":279.95,"close":283.68,"volume":742201,"rsi_14":59.5,"sma_20":280.64,"sma_60":271.3,"sma_120":252.87},{"date":"2025-02-20","open":281.61,"high":288.93,"low":281.61,"close":288.29,"volume":851472,"rsi_14":61.38,"sma_20":281.11,"sma_60":271.66,"sma_120":253.66},{"date":"2025-02-21","open":276.35,"high":286.66,"low":274.86,"close":282.8,"volume":1410497,"rsi_14":55.51,"sma_20":281.39,"sma_60":272.0,"sma_120":254.32},{"date":"2025-02-24","open":283.69,"high":287.7,"low":281.9,"close":283.48,"volume":865042,"rsi_14":55.69,"sma_20":281.55,"sma_60":272.35,"sma_120":254.97},{"date":"2025-02-25","open":282.57,"high":283.33,"low":260.42,"close":266.68,"volume":1844908,"rsi_14":39.59,"sma_20":281.09,"sma_60":272.35,"sma_120":255.5},{"date":"2025-02-26","open":266.11,"high":272.43,"low":265.36,"close":270.64,"volume":733381,"rsi_14":37.08,"sma_20":280.82,"sma_60":272.42,"sma_120":256.04},{"date":"2025-02-27","open":269.51,"high":270.8,"low":263.34,"close":267.09,"volume":921238,"rsi_14":31.28,"sma_20":280.32,"sma_60":272.42,"sma_120":256.49},{"date":"2025-02-28","open":267.89,"high":272.73,"low":262.95,"close":272.27,"volume":988780,"rsi_14":40.27,"sma_20":279.93,"sma_60":272.51,"sma_120":256.96},{"date":"2025-03-03","open":272.87,"high":279.64,"low":270.72,"close":272.64,"volume":873112,"rsi_14":38.17,"sma_20":279.65,"sma_60":272.62,"sma_120":257.44},{"date":"2025-03-04","open":272.12,"high":273.22,"low":261.25,"close":269.7,"volume":869742,"rsi_14":36.89,"sma_20":279.19,"sma_60":272.62,"sma_120":257.86},{"date":"2025-03-05","open":269.37,"high":271.87,"low":267.36,"close":270.81,"volume":483219,"rsi_14":41.59,"sma_20":278.8,"sma_60":272.64,"sma_120":258.23},{"date":"2025-03-06","open":269.58,"high":269.58,"low":259.03,"close":259.67,"volume":835323,"rsi_14":31.45,"sma_20":277.55,"sma_60":272.51,"sma_120":258.5},{"date":"2025-03-07","open":259.48,"high":260.91,"low":246.59,"close":251.81,"volume":1238243,"rsi_14":28.48,"sma_20":275.76,"sma_60":272.28,"sma_120":258.68},{"date":"2025-03-10","open":249.62,"high":249.62,"low":230.05,"close":237.06,"volume":1582843,"rsi_14":23.19,"sma_20":273.46,"sma_60":271.82,"sma_120":258.7},{"date":"2025-03-11","open":238.02,"high":248.49,"low":237.05,"close":245.35,"volume":1085521,"rsi_14":27.9,"sma_20":271.46,"sma_60":271.32,"sma_120":258.8},{"date":"2025-03-12","open":250.27,"high":255.63,"low":247.19,"close":248.38,"volume":1237586,"rsi_14":26.56,"sma_20":269.66,"sma_60":270.91,"sma_120":258.9},{"date":"2025-03-13","open":247.58,"high":247.58,"low":239.88,"close":244.67,"volume":840586,"rsi_14":27.13,"sma_20":267.92,"sma_60":270.46,"sma_120":258.98},{"date":"2025-03-14","open":247.66,"high":257.25,"low":246.5,"close":255.44,"volume":913459,"rsi_14":35.0,"sma_20":266.59,"sma_60":270.22,"sma_120":259.12},{"date":"2025-03-17","open":254.7,"high":262.48,"low":252.47,"close":261.63,"volume":780293,"rsi_14":46.95,"sma_20":265.64,"sma_60":270.16,"sma_120":259.33},{"date":"2025-03-18","open":261.25,"high":264.83,"low":255.64,"close":260.47,"volume":738677,"rsi_14":43.65,"sma_20":264.63,"sma_60":270.11,"sma_120":259.51},{"date":"2025-03-19","open":261.43,"high":266.89,"low":260.01,"close":265.82,"volume":588392,"rsi_14":49.22,"sma_20":263.74,"sma_60":270.27,"sma_120":259.73},{"date":"2025-03-20","open":264.5,"high":269.69,"low":263.81,"close":265.39,"volume":811718,"rsi_14":45.54,"sma_20":262.59,"sma_60":270.41,"sma_120":259.96},{"date":"2025-03-21","open":263.47,"high":268.97,"low":258.25,"close":268.32,"volume":1299507,"rsi_14":47.29,"sma_20":261.87,"sma_60":270.44,"sma_120":260.23},{"date":"2025-03-24","open":272.38,"high":274.85,"low":270.42,"close":274.04,"volume":697064,"rsi_14":52.63,"sma_20":261.39,"sma_60":270.62,"sma_120":260.58},{"date":"2025-03-25","open":274.62,"high":276.12,"low":268.83,"close":272.71,"volume":958553,"rsi_14":51.15,"sma_20":261.7,"sma_60":270.78,"sma_120":260.91},{"date":"2025-03-26","open":272.47,"high":275.42,"low":261.5,"close":264.88,"volume":948787,"rsi_14":53.28,"sma_20":261.41,"sma_60":270.77,"sma_120":261.17},{"date":"2025-03-27","open":263.98,"high":267.91,"low":260.04,"close":260.27,"volume":636819,"rsi_14":55.56,"sma_20":261.07,"sma_60":270.69,"sma_120":261.4},{"date":"2025-03-28","open":259.87,"high":261.6,"low":255.76,"close":258.75,"volume":536843,"rsi_14":67.25,"sma_20":260.39,"sma_60":270.61,"sma_120":261.64},{"date":"2025-03-31","open":256.68,"high":263.63,"low":255.74,"close":262.61,"volume":744779,"rsi_14":64.77,"sma_20":259.89,"sma_60":270.64,"sma_120":261.91},{"date":"2025-04-01","open":260.92,"high":264.62,"low":257.62,"close":263.18,"volume":564503,"rsi_14":63.22,"sma_20":259.56,"sma_60":270.74,"sma_120":262.2},{"date":"2025-04-02","open":260.64,"high":270.33,"low":258.1,"close":269.13,"volume":899824,"rsi_14":71.01,"sma_20":259.48,"sma_60":270.79,"sma_120":262.54},{"date":"2025-04-03","open":255.39,"high":258.3,"low":248.73,"close":256.8,"volume":1099492,"rsi_14":51.14,"sma_20":259.34,"sma_60":270.59,"sma_120":262.74},{"date":"2025-04-04","open":250.62,"high":250.62,"low":236.77,"close":245.26,"volume":1337198,"rsi_14":37.43,"sma_20":259.01,"sma_60":270.25,"sma_120":262.86},{"date":"2025-04-07","open":240.0,"high":261.25,"low":236.7,"close":256.23,"volume":1313062,"rsi_14":47.17,"sma_20":259.97,"sma_60":270.02,"sma_120":263.05},{"date":"2025-04-08","open":263.82,"high":265.71,"low":244.87,"close":247.04,"volume":1050862,"rsi_14":38.08,"sma_20":260.05,"sma_60":269.61,"sma_120":263.17},{"date":"2025-04-09","open":243.88,"high":266.07,"low":241.54,"close":264.72,"volume":1527705,"rsi_14":49.65,"sma_20":260.87,"sma_60":269.55,"sma_120":263.46},{"date":"2025-04-10","open":263.95,"high":263.95,"low":245.76,"close":251.47,"volume":921325,"rsi_14":42.08,"sma_20":261.21,"sma_60":269.29,"sma_120":263.64},{"date":"2025-04-11","open":253.2,"high":255.27,"low":246.24,"close":253.99,"volume":596750,"rsi_14":40.28,"sma_20":261.14,"sma_60":269.12,"sma_120":263.84},{"date":"2025-04-14","open":257.84,"high":257.84,"low":251.8,"close":255.47,"volume":538714,"rsi_14":41.66,"sma_20":260.83,"sma_60":268.83,"sma_120":264.0},{"date":"2025-04-15","open":254.83,"high":257.38,"low":252.89,"close":256.43,"volume":542491,"rsi_14":45.62,"sma_20":260.63,"sma_60":268.51,"sma_120":264.17},{"date":"2025-04-16","open":255.89,"high":258.0,"low":247.14,"close":250.73,"volume":731296,"rsi_14":45.11,"sma_20":259.87,"sma_60":268.08,"sma_120":264.29},{"date":"2025-04-17","open":245.0,"high":248.96,"low":234.22,"close":246.8,"volume":623593,"rsi_14":44.02,"sma_20":258.94,"sma_60":267.55,"sma_120":264.38},{"date":"2025-04-21","open":243.67,"high":244.54,"low":237.5,"close":238.57,"volume":518015,"rsi_14":38.47,"sma_20":257.45,"sma_60":266.9,"sma_120":264.39},{"date":"2025-04-22","open":241.83,"high":246.55,"low":239.37,"close":244.02,"volume":550609,"rsi_14":41.22,"sma_20":255.95,"sma_60":266.3,"sma_120":264.48},{"date":"2025-04-23","open":250.59,"high":255.75,"low":245.07,"close":246.49,"volume":483849,"rsi_14":39.29,"sma_20":254.64,"sma_60":265.81,"sma_120":264.59},{"date":"2025-04-24","open":249.82,"high":261.62,"low":249.81,"close":259.38,"volume":520777,"rsi_14":51.21,"sma_20":254.37,"sma_60":265.53,"sma_120":264.81},{"date":"2025-04-25","open":258.75,"high":262.83,"low":258.75,"close":260.71,"volume":465391,"rsi_14":58.04,"sma_20":254.39,"sma_60":265.26,"sma_120":265.06},{"date":"2025-04-28","open":262.0,"high":264.25,"low":255.0,"close":259.52,"volume":766024,"rsi_14":51.91,"sma_20":254.43,"sma_60":264.92,"sma_120":265.3},{"date":"2025-04-29","open":255.65,"high":258.98,"low":247.4,"close":251.27,"volume":1152369,"rsi_14":52.48,"sma_20":253.86,"sma_60":264.47,"sma_120":265.43},{"date":"2025-04-30","open":249.55,"high":252.94,"low":245.65,"close":252.29,"volume":721003,"rsi_14":40.95,"sma_20":253.32,"sma_60":264.02,"sma_120":265.55},{"date":"2025-05-01","open":252.94,"high":254.31,"low":248.4,"close":250.25,"volume":596730,"rsi_14":48.94,"sma_20":252.37,"sma_60":263.55,"sma_120":265.63},{"date":"2025-05-02","open":255.16,"high":259.26,"low":254.72,"close":257.01,"volume":838691,"rsi_14":52.45,"sma_20":252.38,"sma_60":263.09,"sma_120":265.77},{"date":"2025-05-05","open":256.83,"high":260.96,"low":252.88,"close":258.79,"volume":736896,"rsi_14":52.68,"sma_20":253.06,"sma_60":262.61,"sma_120":265.89},{"date":"2025-05-06","open":256.46,"high":260.58,"low":256.0,"close":258.87,"volume":875585,"rsi_14":52.0,"sma_20":253.19,"sma_60":262.21,"sma_120":265.81},{"date":"2025-05-07","open":259.71,"high":264.67,"low":259.52,"close":264.31,"volume":454907,"rsi_14":61.16,"sma_20":254.05,"sma_60":261.85,"sma_120":265.72},{"date":"2025-05-08","open":266.35,"high":267.31,"low":256.93,"close":257.0,"volume":1284528,"rsi_14":57.94,"sma_20":253.67,"sma_60":261.4,"sma_120":265.57},{"date":"2025-05-09","open":293.03,"high":312.16,"low":293.03,"close":310.67,"volume":3216236,"rsi_14":82.87,"sma_20":256.63,"sma_60":261.92,"sma_120":265.91},{"date":"2025-05-12","open":313.46,"high":318.86,"low":305.95,"close":316.67,"volume":1404553,"rsi_14":82.95,"sma_20":259.76,"sma_60":262.49,"sma_120":266.38},{"date":"2025-05-13","open":316.67,"high":323.0,"low":313.87,"close":314.46,"volume":1469414,"rsi_14":80.9,"sma_20":262.71,"sma_60":263.06,"sma_120":266.83},{"date":"2025-05-14","open":313.39,"high":321.85,"low":313.39,"close":321.41,"volume":966677,"rsi_14":79.81,"sma_20":265.96,"sma_60":263.74,"sma_120":267.34},{"date":"2025-05-15","open":320.59,"high":322.37,"low":318.95,"close":322.02,"volume":661127,"rsi_14":79.67,"sma_20":269.53,"sma_60":264.38,"sma_120":267.84},{"date":"2025-05-16","open":322.02,"high":325.22,"low":315.38,"close":324.75,"volume":836440,"rsi_14":81.11,"sma_20":273.42,"sma_60":264.98,"sma_120":268.32},{"date":"2025-05-19","open":322.56,"high":326.5,"low":321.17,"close":325.84,"volume":634501,"rsi_14":88.17,"sma_20":277.79,"sma_60":265.7,"sma_120":268.85},{"date":"2025-05-20","open":324.0,"high":329.0,"low":320.17,"close":327.47,"volume":998439,"rsi_14":88.24,"sma_20":281.96,"sma_60":266.44,"sma_120":269.39},{"date":"2025-05-21","open":325.41,"high":329.33,"low":322.64,"close":324.5,"volume":653398,"rsi_14":87.41,"sma_20":285.86,"sma_60":267.4,"sma_120":269.87},{"date":"2025-05-22","open":324.0,"high":324.67,"low":319.89,"close":321.0,"volume":991446,"rsi_14":83.34,"sma_20":288.94,"sma_60":268.24,"sma_120":270.33},{"date":"2025-05-23","open":319.46,"high":322.71,"low":315.91,"close":321.36,"volume":693225,"rsi_14":83.09,"sma_20":291.97,"sma_60":269.14,"sma_120":270.78},{"date":"2025-05-27","open":325.0,"high":329.1,"low":324.67,"close":326.64,"volume":697179,"rsi_14":83.97,"sma_20":295.33,"sma_60":270.05,"sma_120":271.28},{"date":"2025-05-28","open":325.49,"high":328.1,"low":322.5,"close":323.55,"volume":919852,"rsi_14":80.41,"sma_20":298.94,"sma_60":270.9,"sma_120":271.76},{"date":"2025-05-29","open":324.69,"high":326.07,"low":322.29,"close":323.85,"volume":427899,"rsi_14":86.98,"sma_20":302.52,"sma_60":271.8,"sma_120":272.21},{"date":"2025-05-30","open":324.22,"high":326.24,"low":320.71,"close":325.03,"volume":960827,"rsi_14":68.94,"sma_20":306.26,"sma_60":272.7,"sma_120":272.67},{"date":"2025-06-02","open":324.23,"high":325.22,"low":319.74,"close":325.0,"volume":712030,"rsi_14":63.04,"sma_20":309.66,"sma_60":273.79,"sma_120":273.15},{"date":"2025-06-03","open":325.0,"high":325.09,"low":319.32,"close":323.24,"volume":859539,"rsi_14":63.95,"sma_20":312.88,"sma_60":274.98,"sma_120":273.63},{"date":"2025-06-04","open":325.29,"high":325.61,"low":319.07,"close":319.21,"volume":789951,"rsi_14":46.15,"sma_20":315.9,"sma_60":276.35,"sma_120":274.08},{"date":"2025-06-05","open":319.58,"high":320.95,"low":315.52,"close":317.16,"volume":902343,"rsi_14":41.9,"sma_20":318.54,"sma_60":277.55,"sma_120":274.44},{"date":"2025-06-06","open":317.89,"high":320.98,"low":311.06,"close":311.77,"volume":682612,"rsi_14":30.13,"sma_20":321.28,"sma_60":278.61,"sma_120":274.76},{"date":"2025-06-09","open":310.4,"high":312.0,"low":302.69,"close":305.66,"volume":912977,"rsi_14":23.22,"sma_20":321.03,"sma_60":279.62,"sma_120":275.04},{"date":"2025-06-10","open":306.27,"high":307.68,"low":295.56,"close":298.73,"volume":1095681,"rsi_14":16.57,"sma_20":320.13,"sma_60":280.34,"sma_120":275.28},{"date":"2025-06-11","open":299.92,"high":304.32,"low":297.9,"close":302.24,"volume":876549,"rsi_14":24.43,"sma_20":319.52,"sma_60":281.02,"sma_120":275.59},{"date":"2025-06-12","open":302.24,"high":303.71,"low":299.37,"close":303.62,"volume":866112,"rsi_14":29.01,"sma_20":318.63,"sma_60":281.74,"sma_120":275.93},{"date":"2025-06-13","open":299.61,"high":308.79,"low":299.61,"close":304.63,"volume":670639,"rsi_14":30.11,"sma_20":317.76,"sma_60":282.39,"sma_120":276.33},{"date":"2025-06-16","open":307.65,"high":310.18,"low":305.16,"close":306.59,"volume":867353,"rsi_14":24.12,"sma_20":316.85,"sma_60":283.07,"sma_120":276.74},{"date":"2025-06-17","open":303.64,"high":305.92,"low":300.61,"close":304.39,"volume":591849,"rsi_14":24.68,"sma_20":315.78,"sma_60":283.67,"sma_120":277.06},{"date":"2025-06-18","open":304.61,"high":305.64,"low":299.47,"close":301.79,"volume":756476,"rsi_14":22.52,"sma_20":314.5,"sma_60":284.14,"sma_120":277.38},{"date":"2025-06-20","open":304.28,"high":305.51,"low":300.59,"close":303.15,"volume":1539112,"rsi_14":22.87,"sma_20":313.43,"sma_60":284.64,"sma_120":277.71},{"date":"2025-06-23","open":303.84,"high":309.66,"low":301.62,"close":307.67,"volume":1171098,"rsi_14":30.66,"sma_20":312.76,"sma_60":285.36,"sma_120":278.06},{"date":"2025-06-24","open":310.46,"high":315.49,"low":304.13,"close":310.9,"volume":908070,"rsi_14":36.67,"sma_20":312.24,"sma_60":286.2,"sma_120":278.44},{"date":"2025-06-25","open":311.41,"high":311.41,"low":304.31,"close":306.23,"volume":639363,"rsi_14":36.17,"sma_20":311.22,"sma_60":286.99,"sma_120":278.8},{"date":"2025-06-26","open":306.23,"high":309.86,"low":305.19,"close":309.83,"volume":628504,"rsi_14":42.44,"sma_20":310.53,"sma_60":287.78,"sma_120":279.21},{"date":"2025-06-27","open":309.4,"high":313.35,"low":305.07,"close":313.08,"volume":760290,"rsi_14":51.41,"sma_20":310.0,"sma_60":288.61,"sma_120":279.68},{"date":"2025-06-30","open":312.83,"high":316.0,"low":311.78,"close":314.18,"volume":682904,"rsi_14":60.31,"sma_20":309.45,"sma_60":289.36,"sma_120":280.07},{"date":"2025-07-01","open":310.54,"high":313.54,"low":296.47,"close":299.99,"volume":1404451,"rsi_14":51.3,"sma_20":308.2,"sma_60":290.08,"sma_120":280.34},{"date":"2025-07-02","open":299.54,"high":304.38,"low":297.29,"close":301.62,"volume":883997,"rsi_14":49.34,"sma_20":307.12,"sma_60":291.02,"sma_120":280.64},{"date":"2025-07-03","open":301.84,"high":302.44,"low":297.0,"close":301.05,"volume":527286,"rsi_14":47.2,"sma_20":306.21,"sma_60":291.77,"sma_120":280.89},{"date":"2025-07-07","open":299.71,"high":302.34,"low":297.22,"close":300.7,"volume":585441,"rsi_14":45.66,"sma_20":305.39,"sma_60":292.66,"sma_120":281.13},{"date":"2025-07-08","open":300.3,"high":302.48,"low":295.18,"close":296.51,"volume":714482,"rsi_14":39.38,"sma_20":304.63,"sma_60":293.19,"sma_120":281.37},{"date":"2025-07-09","open":297.79,"high":298.72,"low":293.38,"close":297.46,"volume":456930,"rsi_14":42.5,"sma_20":304.22,"sma_60":293.96,"sma_120":281.63},{"date":"2025-07-10","open":297.91,"high":300.0,"low":296.03,"close":297.4,"volume":475984,"rsi_14":44.97,"sma_20":304.15,"sma_60":294.68,"sma_120":281.9},{"date":"2025-07-11","open":296.23,"high":296.23,"low":289.03,"close":289.32,"volume":507506,"rsi_14":36.28,"sma_20":303.51,"sma_60":295.25,"sma_120":282.04},{"date":"2025-07-14","open":290.39,"high":296.44,"low":290.26,"close":292.01,"volume":605795,"rsi_14":33.88,"sma_20":302.92,"sma_60":295.84,"sma_120":282.17},{"date":"2025-07-15","open":292.96,"high":293.16,"low":289.07,"close":289.99,"volume":511058,"rsi_14":27.92,"sma_20":302.19,"sma_60":296.49,"sma_120":282.29},{"date":"2025-07-16","open":290.66,"high":291.71,"low":287.27,"close":288.27,"volume":386917,"rsi_14":29.77,"sma_20":301.28,"sma_60":297.18,"sma_120":282.37},{"date":"2025-07-17","open":287.16,"high":288.5,"low":282.8,"close":283.45,"volume":582258,"rsi_14":21.09,"sma_20":300.23,"sma_60":297.93,"sma_120":282.42},{"date":"2025-07-18","open":285.52,"high":286.48,"low":283.45,"close":284.23,"volume":349138,"rsi_14":16.57,"sma_20":299.35,"sma_60":298.6,"sma_120":282.45},{"date":"2025-07-21","open":284.65,"high":288.0,"low":280.43,"close":280.96,"volume":376478,"rsi_14":13.35,"sma_20":298.24,"sma_60":299.18,"sma_120":282.49},{"date":"2025-07-22","open":281.58,"high":285.94,"low":281.58,"close":285.57,"volume":511230,"rsi_14":29.83,"sma_20":297.14,"sma_60":299.61,"sma_120":282.57},{"date":"2025-07-23","open":287.13,"high":288.79,"low":284.67,"close":286.67,"volume":583597,"rsi_14":28.77,"sma_20":295.93,"sma_60":300.05,"sma_120":282.65},{"date":"2025-07-24","open":287.0,"high":288.12,"low":284.0,"close":286.58,"volume":672088,"rsi_14":29.17,"sma_20":294.94,"sma_60":300.5,"sma_120":282.71},{"date":"2025-07-25","open":288.01,"high":291.24,"low":286.91,"close":290.22,"volume":528141,"rsi_14":36.22,"sma_20":293.96,"sma_60":301.15,"sma_120":282.81},{"date":"2025-07-28","open":290.74,"high":294.1,"low":290.2,"close":292.27,"volume":397799,"rsi_14":44.09,"sma_20":292.92,"sma_60":301.81,"sma_120":282.92},{"date":"2025-07-29","open":292.61,"high":293.0,"low":289.85,"close":291.49,"volume":373338,"rsi_14":41.64,"sma_20":291.79,"sma_60":302.5,"sma_120":283.03},{"date":"2025-07-30","open":292.13,"high":300.24,"low":291.89,"close":298.27,"volume":540834,"rsi_14":51.03,"sma_20":291.7,"sma_60":303.19,"sma_120":283.14},{"date":"2025-07-31","open":295.72,"high":298.06,"low":287.76,"close":288.4,"volume":640449,"rsi_14":48.96,"sma_20":291.04,"sma_60":303.68,"sma_120":283.15},{"date":"2025-08-01","open":286.25,"high":287.4,"low":282.75,"close":284.91,"volume":567395,"rsi_14":42.11,"sma_20":290.23,"sma_60":304.12,"sma_120":283.16},{"date":"2025-08-04","open":286.09,"high":290.25,"low":283.94,"close":287.77,"volume":614596,"rsi_14":47.58,"sma_20":289.59,"sma_60":304.51,"sma_120":283.18},{"date":"2025-08-05","open":287.75,"high":287.75,"low":280.71,"close":281.0,"volume":833126,"rsi_14":42.86,"sma_20":288.81,"sma_60":304.91,"sma_120":283.15},{"date":"2025-08-06","open":279.26,"high":281.15,"low":276.46,"close":277.3,"volume":1016719,"rsi_14":43.82,"sma_20":287.8,"sma_60":304.35,"sma_120":283.13},{"date":"2025-08-07","open":317.0,"high":322.8,"low":286.68,"close":303.55,"volume":1787833,"rsi_14":62.84,"sma_20":288.11,"sma_60":304.13,"sma_120":283.31},{"date":"2025-08-08","open":303.55,"high":312.99,"low":299.83,"close":307.1,"volume":1099682,"rsi_14":67.3,"sma_20":289.0,"sma_60":304.01,"sma_120":283.53},{"date":"2025-08-11","open":307.12,"high":311.55,"low":304.26,"close":304.84,"volume":725858,"rsi_14":63.16,"sma_20":289.64,"sma_60":303.73,"sma_120":283.74},{"date":"2025-08-12","open":305.12,"high":309.79,"low":302.41,"close":309.63,"volume":723142,"rsi_14":64.93,"sma_20":290.62,"sma_60":303.53,"sma_120":283.95},{"date":"2025-08-13","open":312.04,"high":314.35,"low":306.91,"close":308.68,"volume":804285,"rsi_14":64.21,"sma_20":291.64,"sma_60":303.26,"sma_120":284.12},{"date":"2025-08-14","open":309.15,"high":316.16,"low":307.51,"close":315.78,"volume":763979,"rsi_14":65.74,"sma_20":293.26,"sma_60":303.09,"sma_120":284.4},{"date":"2025-08-15","open":318.11,"high":321.72,"low":316.23,"close":321.27,"volume":617194,"rsi_14":67.13,"sma_20":295.11,"sma_60":302.99,"sma_120":284.71},{"date":"2025-08-18","open":321.32,"high":323.83,"low":320.75,"close":323.07,"volume":457880,"rsi_14":68.43,"sma_20":297.22,"sma_60":302.96,"sma_120":285.18},{"date":"2025-08-19","open":323.28,"high":327.69,"low":322.85,"close":327.48,"volume":534105,"rsi_14":67.54,"sma_20":299.31,"sma_60":303.07,"sma_120":285.66},{"date":"2025-08-20","open":328.88,"high":333.41,"low":326.69,"close":333.0,"volume":618660,"rsi_14":78.25,"sma_20":301.63,"sma_60":303.27,"sma_120":286.2},{"date":"2025-08-21","open":332.23,"high":334.18,"low":327.76,"close":327.85,"volume":458691,"rsi_14":76.64,"sma_20":303.69,"sma_60":303.29,"sma_120":286.67},{"date":"2025-08-22","open":329.85,"high":333.22,"low":328.08,"close":330.77,"volume":499580,"rsi_14":76.66,"sma_20":305.72,"sma_60":303.41,"sma_120":287.15},{"date":"2025-08-25","open":329.88,"high":330.76,"low":327.17,"close":329.0,"volume":517289,"rsi_14":81.72,"sma_20":307.56,"sma_60":303.49,"sma_120":287.65},{"date":"2025-08-26","open":330.58,"high":332.33,"low":328.87,"close":331.83,"volume":493020,"rsi_14":86.46,"sma_20":309.57,"sma_60":303.61,"sma_120":288.15},{"date":"2025-08-27","open":331.49,"high":335.86,"low":329.65,"close":334.35,"volume":516976,"rsi_14":80.16,"sma_20":311.38,"sma_60":303.76,"sma_120":288.78},{"date":"2025-08-28","open":332.08,"high":337.84,"low":331.75,"close":337.6,"volume":458017,"rsi_14":80.04,"sma_20":313.84,"sma_60":304.0,"sma_120":289.49},{"date":"2025-08-29","open":337.31,"high":341.14,"low":335.81,"close":339.88,"volume":515186,"rsi_14":84.5,"sma_20":316.59,"sma_60":304.35,"sma_120":290.35},{"date":"2025-09-02","open":338.13,"high":350.0,"low":334.91,"close":344.92,"volume":788603,"rsi_14":84.58,"sma_20":319.45,"sma_60":304.81,"sma_120":291.18},{"date":"2025-09-03","open":346.64,"high":346.64,"low":339.0,"close":343.53,"volume":595441,"rsi_14":83.85,"sma_20":322.57,"sma_60":305.34,"sma_120":291.97},{"date":"2025-09-04","open":343.34,"high":349.09,"low":341.89,"close":346.47,"volume":499731,"rsi_14":82.44,"sma_20":326.03,"sma_60":306.02,"sma_120":292.82},{"date":"2025-09-05","open":345.27,"high":348.72,"low":345.27,"close":348.43,"volume":498478,"rsi_14":81.02,"sma_20":328.27,"sma_60":306.85,"sma_120":293.59},{"date":"2025-09-08","open":349.56,"high":350.0,"low":345.56,"close":349.56,"volume":526583,"rsi_14":80.72,"sma_20":330.4,"sma_60":307.63,"sma_120":294.33},{"date":"2025-09-09","open":349.27,"high":353.5,"low":347.31,"close":352.82,"volume":656739,"rsi_14":80.2,"sma_20":332.8,"sma_60":308.45,"sma_120":295.1},{"date":"2025-09-10","open":350.68,"high":351.11,"low":330.0,"close":337.61,"volume":800770,"rsi_14":54.46,"sma_20":334.19,"sma_60":309.0,"sma_120":295.7},{"date":"2025-09-11","open":337.69,"high":342.4,"low":336.04,"close":337.94,"volume":563757,"rsi_14":60.77,"sma_20":335.66,"sma_60":309.53,"sma_120":296.3},{"date":"2025-09-12","open":337.75,"high":351.94,"low":336.0,"close":341.78,"volume":472907,"rsi_14":61.53,"sma_20":336.96,"sma_60":310.15,"sma_120":296.91},{"date":"2025-09-15","open":342.0,"high":345.74,"low":339.98,"close":340.29,"volume":335535,"rsi_14":61.89,"sma_20":337.91,"sma_60":310.79,"sma_120":297.46},{"date":"2025-09-16","open":340.72,"high":345.2,"low":328.93,"close":332.13,"volume":812075,"rsi_14":50.28,"sma_20":338.36,"sma_60":311.27,"sma_120":297.96},{"date":"2025-09-17","open":332.13,"high":333.1,"low":313.24,"close":322.22,"volume":1109004,"rsi_14":39.92,"sma_20":338.1,"sma_60":311.52,"sma_120":298.44},{"date":"2025-09-18","open":322.03,"high":334.91,"low":319.13,"close":333.51,"volume":684781,"rsi_14":47.0,"sma_20":338.12,"sma_60":311.89,"sma_120":299.05},{"date":"2025-09-19","open":333.51,"high":333.71,"low":328.75,"close":330.84,"volume":1028512,"rsi_14":43.41,"sma_20":338.27,"sma_60":312.3,"sma_120":299.65},{"date":"2025-09-22","open":330.31,"high":336.02,"low":327.86,"close":335.12,"volume":431486,"rsi_14":42.78,"sma_20":338.49,"sma_60":312.73,"sma_120":300.25},{"date":"2025-09-23","open":332.95,"high":335.58,"low":326.48,"close":327.8,"volume":435713,"rsi_14":39.34,"sma_20":338.43,"sma_60":312.97,"sma_120":300.79},{"date":"2025-09-24","open":329.79,"high":330.21,"low":324.64,"close":326.97,"volume":576198,"rsi_14":36.4,"sma_20":338.19,"sma_60":313.18,"sma_120":301.27},{"date":"2025-09-25","open":324.5,"high":324.5,"low":312.59,"close":323.58,"volume":745502,"rsi_14":33.01,"sma_20":337.65,"sma_60":313.58,"sma_120":301.83},{"date":"2025-09-26","open":323.51,"high":326.29,"low":317.47,"close":318.0,"volume":577406,"rsi_14":29.65,"sma_20":336.67,"sma_60":313.85,"sma_120":302.44},{"date":"2025-09-29","open":319.6,"high":319.6,"low":308.33,"close":310.62,"volume":676500,"rsi_14":24.17,"sma_20":335.21,"sma_60":314.01,"sma_120":302.89},{"date":"2025-09-30","open":311.41,"high":311.41,"low":304.64,"close":308.73,"volume":985771,"rsi_14":28.88,"sma_20":333.4,"sma_60":314.14,"sma_120":303.4},{"date":"2025-10-01","open":308.75,"high":312.05,"low":288.02,"close":305.98,"volume":1140458,"rsi_14":27.42,"sma_20":331.52,"sma_60":314.3,"sma_120":303.75},{"date":"2025-10-02","open":304.36,"high":312.7,"low":302.92,"close":312.21,"volume":545817,"rsi_14":29.79,"sma_20":329.81,"sma_60":314.55,"sma_120":304.25},{"date":"2025-10-03","open":312.24,"high":316.59,"low":308.42,"close":309.12,"volume":651689,"rsi_14":29.15,"sma_20":327.84,"sma_60":314.74,"sma_120":304.71},{"date":"2025-10-06","open":310.9,"high":312.08,"low":306.02,"close":311.69,"volume":538541,"rsi_14":35.23,"sma_20":325.95,"sma_60":315.12,"sma_120":305.18},{"date":"2025-10-07","open":311.98,"high":315.44,"low":310.02,"close":313.45,"volume":479941,"rsi_14":42.82,"sma_20":323.98,"sma_60":315.47,"sma_120":305.66},{"date":"2025-10-08","open":311.32,"high":318.14,"low":310.07,"close":315.49,"volume":465024,"rsi_14":32.6,"sma_20":322.87,"sma_60":315.9,"sma_120":306.2},{"date":"2025-10-09","open":318.24,"high":324.69,"low":315.83,"close":320.38,"volume":567335,"rsi_14":40.32,"sma_20":322.0,"sma_60":316.43,"sma_120":306.81},{"date":"2025-10-10","open":320.69,"high":322.54,"low":313.53,"close":314.52,"volume":542993,"rsi_14":31.47,"sma_20":320.63,"sma_60":316.95,"sma_120":307.44},{"date":"2025-10-13","open":314.43,"high":317.53,"low":312.1,"close":314.56,"volume":462698,"rsi_14":36.3,"sma_20":319.35,"sma_60":317.46,"sma_120":308.03},{"date":"2025-10-14","open":314.16,"high":323.69,"low":312.69,"close":318.3,"volume":360823,"rsi_14":41.54,"sma_20":318.65,"sma_60":318.08,"sma_120":308.63},{"date":"2025-10-15","open":317.97,"high":319.82,"low":312.05,"close":312.45,"volume":399724,"rsi_14":39.63,"sma_20":318.17,"sma_60":318.53,"sma_120":309.07},{"date":"2025-10-16","open":314.65,"high":322.58,"low":312.74,"close":316.29,"volume":465991,"rsi_14":48.35,"sma_20":317.3,"sma_60":319.02,"sma_120":309.53},{"date":"2025-10-17","open":315.4,"high":321.63,"low":315.17,"close":318.59,"volume":376883,"rsi_14":58.5,"sma_20":316.69,"sma_60":319.55,"sma_120":310.03},{"date":"2025-10-20","open":318.12,"high":326.88,"low":318.12,"close":326.85,"volume":375974,"rsi_14":67.02,"sma_20":316.28,"sma_60":320.16,"sma_120":310.66},{"date":"2025-10-21","open":325.84,"high":329.97,"low":322.83,"close":328.97,"volume":441451,"rsi_14":71.85,"sma_20":316.34,"sma_60":320.78,"sma_120":311.29},{"date":"2025-10-22","open":332.98,"high":335.26,"low":328.81,"close":329.22,"volume":557841,"rsi_14":68.24,"sma_20":316.45,"sma_60":321.4,"sma_120":311.95},{"date":"2025-10-23","open":327.9,"high":330.81,"low":323.17,"close":323.46,"volume":411681,"rsi_14":64.55,"sma_20":316.44,"sma_60":321.82,"sma_120":312.51},{"date":"2025-10-24","open":325.91,"high":327.74,"low":320.78,"close":320.91,"volume":297025,"rsi_14":59.36,"sma_20":316.59,"sma_60":322.37,"sma_120":313.02},{"date":"2025-10-27","open":321.4,"high":326.42,"low":320.75,"close":325.8,"volume":378344,"rsi_14":61.79,"sma_20":317.35,"sma_60":323.05,"sma_120":313.58},{"date":"2025-10-28","open":324.77,"high":326.81,"low":321.66,"close":324.34,"volume":328723,"rsi_14":58.54,"sma_20":318.13,"sma_60":323.66,"sma_120":314.08},{"date":"2025-10-29","open":322.67,"high":323.04,"low":314.92,"close":316.17,"volume":571113,"rsi_14":46.18,"sma_20":318.64,"sma_60":324.24,"sma_120":314.57},{"date":"2025-10-30","open":316.81,"high":320.43,"low":311.5,"close":311.95,"volume":403553,"rsi_14":47.6,"sma_20":318.63,"sma_60":324.82,"sma_120":314.59},{"date":"2025-10-31","open":310.81,"high":316.67,"low":309.26,"close":313.01,"volume":543817,"rsi_14":48.58,"sma_20":318.82,"sma_60":324.98,"sma_120":314.56},{"date":"2025-11-03","open":313.61,"high":320.67,"low":313.61,"close":318.77,"volume":634339,"rsi_14":50.42,"sma_20":319.17,"sma_60":325.17,"sma_120":314.59},{"date":"2025-11-04","open":319.48,"high":322.86,"low":316.37,"close":320.27,"volume":605466,"rsi_14":57.5,"sma_20":319.51,"sma_60":325.43,"sma_120":314.58},{"date":"2025-11-05","open":315.23,"high":319.14,"low":308.84,"close":314.44,"volume":854092,"rsi_14":48.29,"sma_20":319.46,"sma_60":325.51,"sma_120":314.52},{"date":"2025-11-06","open":323.49,"high":335.0,"low":290.16,"close":323.4,"volume":1498288,"rsi_14":53.96,"sma_20":319.61,"sma_60":325.76,"sma_120":314.51},{"date":"2025-11-07","open":326.35,"high":332.95,"low":316.86,"close":319.82,"volume":677167,"rsi_14":43.74,"sma_20":319.88,"sma_60":325.82,"sma_120":314.46},{"date":"2025-11-10","open":320.63,"high":325.0,"low":311.51,"close":320.35,"volume":545020,"rsi_14":42.09,"sma_20":320.17,"sma_60":325.81,"sma_120":314.4},{"date":"2025-11-11","open":322.19,"high":327.38,"low":321.96,"close":326.28,"volume":476622,"rsi_14":47.56,"sma_20":320.57,"sma_60":325.86,"sma_120":314.41},{"date":"2025-11-12","open":325.96,"high":339.51,"low":324.75,"close":336.84,"volume":606176,"rsi_14":60.29,"sma_20":321.79,"sma_60":326.02,"sma_120":314.54},{"date":"2025-11-13","open":334.87,"high":341.03,"low":331.61,"close":332.67,"volume":550512,"rsi_14":58.83,"sma_20":322.61,"sma_60":326.01,"sma_120":314.64},{"date":"2025-11-14","open":333.93,"high":336.56,"low":328.84,"close":332.7,"volume":405841,"rsi_14":55.59,"sma_20":323.31,"sma_60":326.09,"sma_120":314.69},{"date":"2025-11-17","open":331.43,"high":334.81,"low":327.24,"close":328.02,"volume":512237,"rsi_14":52.83,"sma_20":323.37,"sma_60":326.05,"sma_120":314.73},{"date":"2025-11-18","open":327.84,"high":335.87,"low":324.97,"close":333.47,"volume":654926,"rsi_14":63.89,"sma_20":323.59,"sma_60":326.12,"sma_120":314.81},{"date":"2025-11-19","open":340.24,"high":348.23,"low":336.82,"close":346.36,"volume":978058,"rsi_14":74.26,"sma_20":324.45,"sma_60":326.36,"sma_120":314.98},{"date":"2025-11-20","open":347.25,"high":354.88,"low":312.06,"close":312.89,"volume":1801408,"rsi_14":49.94,"sma_20":323.92,"sma_60":326.01,"sma_120":314.88},{"date":"2025-11-21","open":321.96,"high":334.47,"low":316.88,"close":331.17,"volume":1442987,"rsi_14":55.35,"sma_20":324.44,"sma_60":325.9,"sma_120":314.95},{"date":"2025-11-24","open":330.03,"high":341.27,"low":330.03,"close":337.53,"volume":1129395,"rsi_14":57.15,"sma_20":325.02,"sma_60":325.86,"sma_120":315.1},{"date":"2025-11-25","open":337.53,"high":342.13,"low":325.55,"close":328.85,"volume":884613,"rsi_14":55.83,"sma_20":325.25,"sma_60":325.59,"sma_120":315.2},{"date":"2025-11-26","open":327.54,"high":330.83,"low":324.0,"close":326.8,"volume":662066,"rsi_14":51.46,"sma_20":325.78,"sma_60":325.31,"sma_120":315.32},{"date":"2025-11-28","open":327.95,"high":328.28,"low":324.28,"close":327.19,"volume":224657,"rsi_14":53.25,"sma_20":326.54,"sma_60":324.99,"sma_120":315.5},{"date":"2025-12-01","open":324.83,"high":325.0,"low":310.18,"close":310.83,"volume":878766,"rsi_14":46.32,"sma_20":326.43,"sma_60":324.36,"sma_120":315.61},{"date":"2025-12-02","open":313.17,"high":314.0,"low":306.69,"close":309.0,"volume":759484,"rsi_14":43.1,"sma_20":325.94,"sma_60":323.69,"sma_120":315.66},{"date":"2025-12-03","open":309.18,"high":310.44,"low":303.2,"close":307.56,"volume":905108,"rsi_14":37.39,"sma_20":325.31,"sma_60":322.93,"sma_120":315.69},{"date":"2025-12-04","open":308.78,"high":317.34,"low":305.05,"close":315.92,"volume":757061,"rsi_14":43.04,"sma_20":325.38,"sma_60":322.57,"sma_120":315.79},{"date":"2025-12-05","open":315.12,"high":315.99,"low":302.96,"close":304.49,"volume":518069,"rsi_14":39.29,"sma_20":324.44,"sma_60":322.02,"sma_120":315.77},{"date":"2025-12-08","open":304.56,"high":304.56,"low":295.16,"close":296.19,"volume":623149,"rsi_14":38.24,"sma_20":323.26,"sma_60":321.26,"sma_120":315.7},{"date":"2025-12-09","open":300.23,"high":306.04,"low":293.66,"close":294.2,"volume":792302,"rsi_14":35.11,"sma_20":321.95,"sma_60":320.49,"sma_120":315.64},{"date":"2025-12-10","open":293.92,"high":301.22,"low":292.77,"close":295.19,"volume":918557,"rsi_14":28.67,"sma_20":320.39,"sma_60":319.87,"sma_120":315.57},{"date":"2025-12-11","open":296.45,"high":297.67,"low":290.98,"close":294.17,"volume":629459,"rsi_14":39.3,"sma_20":318.26,"sma_60":319.4,"sma_120":315.46},{"date":"2025-12-12","open":296.08,"high":297.48,"low":293.51,"close":295.7,"volume":576607,"rsi_14":24.93,"sma_20":316.41,"sma_60":318.77,"sma_120":315.33},{"date":"2025-12-15","open":296.1,"high":297.2,"low":291.18,"close":291.51,"volume":731473,"rsi_14":16.44,"sma_20":314.35,"sma_60":318.12,"sma_120":315.21},{"date":"2025-12-16","open":296.36,"high":296.36,"low":287.52,"close":288.73,"volume":1029392,"rsi_14":17.99,"sma_20":312.39,"sma_60":317.35,"sma_120":315.04},{"date":"2025-12-17","open":288.81,"high":295.0,"low":288.81,"close":289.57,"volume":697757,"rsi_14":19.71,"sma_20":310.19,"sma_60":316.71,"sma_120":314.84},{"date":"2025-12-18","open":292.19,"high":299.22,"low":291.74,"close":292.88,"volume":750260,"rsi_14":23.35,"sma_20":307.52,"sma_60":316.14,"sma_120":314.66},{"date":"2025-12-19","open":293.75,"high":297.01,"low":288.4,"close":289.62,"volume":1179058,"rsi_14":29.32,"sma_20":306.36,"sma_60":315.57,"sma_120":314.58},{"date":"2025-12-22","open":289.82,"high":292.53,"low":287.97,"close":291.57,"volume":627808,"rsi_14":33.04,"sma_20":304.38,"sma_60":315.13,"sma_120":314.49},{"date":"2025-12-23","open":291.61,"high":292.75,"low":285.02,"close":285.5,"volume":579908,"rsi_14":30.31,"sma_20":301.77,"sma_60":314.71,"sma_120":314.36},{"date":"2025-12-24","open":285.08,"high":289.91,"low":285.08,"close":288.82,"volume":294258,"rsi_14":23.42,"sma_20":299.77,"sma_60":314.38,"sma_120":314.26},{"date":"2025-12-26","open":288.36,"high":290.12,"low":286.66,"close":288.63,"volume":310542,"rsi_14":30.05,"sma_20":297.86,"sma_60":314.09,"sma_120":314.2},{"date":"2025-12-29","open":289.26,"high":290.6,"low":285.58,"close":287.36,"volume":580593,"rsi_14":36.5,"sma_20":295.87,"sma_60":313.68,"sma_120":314.11},{"date":"2025-12-30","open":286.03,"high":287.53,"low":285.2,"close":287.03,"volume":322546,"rsi_14":38.45,"sma_20":294.68,"sma_60":313.31,"sma_120":314.03},{"date":"2025-12-31","open":286.18,"high":287.0,"low":284.09,"close":284.24,"volume":287648,"rsi_14":33.33,"sma_20":293.44,"sma_60":312.85,"sma_120":313.98},{"date":"2026-01-02","open":285.46,"high":286.51,"low":280.18,"close":282.92,"volume":456794,"rsi_14":33.03,"sma_20":292.21,"sma_60":312.35,"sma_120":313.91},{"date":"2026-01-05","open":282.21,"high":285.4,"low":278.79,"close":283.51,"volume":795107,"rsi_14":31.08,"sma_20":290.59,"sma_60":311.81,"sma_120":313.85},{"date":"2026-01-06","open":283.4,"high":295.16,"low":281.91,"close":294.35,"volume":752605,"rsi_14":53.65,"sma_20":290.08,"sma_60":311.38,"sma_120":313.91},{"date":"2026-01-07","open":295.86,"high":299.8,"low":294.51,"close":299.17,"volume":573175,"rsi_14":62.76,"sma_20":290.23,"sma_60":311.12,"sma_120":314.04},{"date":"2026-01-08","open":295.2,"high":297.37,"low":288.02,"close":292.89,"volume":653453,"rsi_14":53.58,"sma_20":290.17,"sma_60":310.76,"sma_120":314.11},{"date":"2026-01-09","open":293.08,"high":294.04,"low":280.52,"close":289.04,"volume":901965,"rsi_14":45.9,"sma_20":289.86,"sma_60":310.27,"sma_120":314.18},{"date":"2026-01-12","open":286.71,"high":288.33,"low":277.6,"close":278.55,"volume":622874,"rsi_14":39.77,"sma_20":289.08,"sma_60":309.71,"sma_120":314.12},{"date":"2026-01-13","open":278.54,"high":283.35,"low":277.03,"close":278.17,"volume":667396,"rsi_14":37.25,"sma_20":288.2,"sma_60":309.07,"sma_120":314.05},{"date":"2026-01-14","open":277.04,"high":284.25,"low":275.1,"close":282.89,"volume":794173,"rsi_14":47.45,"sma_20":287.77,"sma_60":308.48,"sma_120":314.02},{"date":"2026-01-15","open":282.0,"high":287.86,"low":279.86,"close":286.49,"volume":733775,"rsi_14":47.74,"sma_20":287.66,"sma_60":307.81,"sma_120":313.98},{"date":"2026-01-16","open":286.28,"high":289.25,"low":283.4,"close":287.7,"volume":664571,"rsi_14":49.11,"sma_20":287.57,"sma_60":307.12,"sma_120":313.95},{"date":"2026-01-20","open":285.51,"high":288.12,"low":281.65,"close":284.25,"volume":588081,"rsi_14":47.16,"sma_20":287.13,"sma_60":306.37,"sma_120":313.89},{"date":"2026-01-21","open":285.67,"high":288.98,"low":281.44,"close":284.96,"volume":946769,"rsi_14":48.12,"sma_20":286.9,"sma_60":305.73,"sma_120":313.78},{"date":"2026-01-22","open":284.96,"high":287.41,"low":275.12,"close":280.0,"volume":1305808,"rsi_14":46.3,"sma_20":286.32,"sma_60":305.04,"sma_120":313.71},{"date":"2026-01-23","open":279.83,"high":279.86,"low":265.78,"close":271.6,"volume":1662600,"rsi_14":41.2,"sma_20":285.63,"sma_60":304.14,"sma_120":313.59},{"date":"2026-01-26","open":271.56,"high":275.92,"low":269.91,"close":271.31,"volume":923600,"rsi_14":40.47,"sma_20":284.75,"sma_60":303.26,"sma_120":313.46},{"date":"2026-01-27","open":268.18,"high":270.61,"low":261.95,"close":264.91,"volume":1479300,"rsi_14":25.29,"sma_20":283.57,"sma_60":302.4,"sma_120":313.32},{"date":"2026-01-28","open":266.2,"high":266.61,"low":257.32,"close":258.2,"volume":1315300,"rsi_14":16.66,"sma_20":282.11,"sma_60":301.51,"sma_120":313.16},{"date":"2026-01-29","open":257.85,"high":260.6,"low":254.08,"close":255.1,"volume":1300500,"rsi_14":17.57,"sma_20":280.51,"sma_60":300.54,"sma_120":312.76},{"date":"2026-01-30","open":256.03,"high":263.04,"low":253.04,"close":255.81,"volume":1187700,"rsi_14":19.86,"sma_20":279.09,"sma_60":299.49,"sma_120":312.33},{"date":"2026-02-02","open":256.91,"high":260.5,"low":254.88,"close":256.62,"volume":1069500,"rsi_14":25.87,"sma_20":277.78,"sma_60":298.43,"sma_120":311.93},{"date":"2026-02-03","open":255.83,"high":258.75,"low":249.63,"close":251.22,"volume":976800,"rsi_14":23.3,"sma_20":276.16,"sma_60":297.38,"sma_120":311.44},{"date":"2026-02-04","open":253.19,"high":256.02,"low":246.14,"close":251.24,"volume":1050900,"rsi_14":15.42,"sma_20":274.01,"sma_60":296.18,"sma_120":310.97},{"date":"2026-02-05","open":251.81,"high":255.1,"low":242.53,"close":243.15,"volume":1339700,"rsi_14":6.88,"sma_20":271.21,"sma_60":294.9,"sma_120":310.36},{"date":"2026-02-06","open":242.65,"high":244.51,"low":240.03,"close":241.93,"volume":1096300,"rsi_14":4.48,"sma_20":268.66,"sma_60":293.59,"sma_120":309.7},{"date":"2026-02-09","open":243.26,"high":247.25,"low":240.33,"close":245.57,"volume":686400,"rsi_14":11.67,"sma_20":266.48,"sma_60":292.25,"sma_120":309.05},{"date":"2026-02-10","open":246.13,"high":255.71,"low":246.13,"close":252.41,"volume":1449362,"rsi_14":31.73,"sma_20":284.67,"sma_60":303.82,"sma_120":313.43},{"date":"2026-02-11","open":251.81,"high":253.57,"low":247.37,"close":250.85,"volume":726148,"rsi_14":30.67,"sma_20":282.77,"sma_60":302.6,"sma_120":313.13},{"date":"2026-02-12","open":251.85,"high":254.4,"low":240.78,"close":240.82,"volume":972769,"rsi_14":18.0,"sma_20":280.38,"sma_60":301.34,"sma_120":312.79},{"date":"2026-02-13","open":241.63,"high":249.73,"low":241.63,"close":242.74,"volume":776046,"rsi_14":15.06,"sma_20":278.15,"sma_60":300.19,"sma_120":312.5},{"date":"2026-02-17","open":243.57,"high":249.65,"low":242.18,"close":246.34,"volume":1223760,"rsi_14":32.69,"sma_20":257.45,"sma_60":285.07,"sma_120":305.6},{"date":"2026-02-18","open":266.0,"high":275.1,"low":256.62,"close":258.07,"volume":2073700,"rsi_14":49.89,"sma_20":256.14,"sma_60":283.6,"sma_120":304.98},{"date":"2026-02-19","open":257.58,"high":257.89,"low":242.34,"close":249.1,"volume":1416200,"rsi_14":45.35,"sma_20":254.35,"sma_60":282.54,"sma_120":304.27},{"date":"2026-02-20","open":245.67,"high":246.01,"low":237.02,"close":241.89,"volume":1396248,"rsi_14":40.2,"sma_20":252.44,"sma_60":281.05,"sma_120":303.47},{"date":"2026-02-23","open":245.85,"high":250.41,"low":243.67,"close":249.38,"volume":1597200,"rsi_14":45.34,"sma_20":251.33,"sma_60":279.58,"sma_120":302.72},{"date":"2026-02-24","open":247.35,"high":250.79,"low":241.77,"close":245.25,"volume":1243247,"rsi_14":26.73,"sma_20":272.11,"sma_60":296.54,"sma_120":310.99},{"date":"2026-02-25","open":244.62,"high":249.2,"low":242.38,"close":248.12,"volume":879550,"rsi_14":48.03,"sma_20":249.19,"sma_60":276.87,"sma_120":301.09},{"date":"2026-02-26","open":249.94,"high":253.3,"low":248.44,"close":251.5,"volume":1078112,"rsi_14":28.41,"sma_20":268.2,"sma_60":294.24,"sma_120":310.0},{"date":"2026-02-27","open":248.62,"high":252.63,"low":245.66,"close":246.61,"volume":983799,"rsi_14":23.05,"sma_20":265.57,"sma_60":293.02,"sma_120":309.42},{"date":"2026-03-02","open":243.99,"high":249.18,"low":242.0,"close":245.45,"volume":1179434,"rsi_14":49.92,"sma_20":247.91,"sma_60":273.48,"sma_120":298.59},{"date":"2026-03-03","open":240.91,"high":243.1,"low":236.51,"close":241.84,"volume":938389,"rsi_14":42.72,"sma_20":247.17,"sma_60":272.39,"sma_120":297.66},{"date":"2026-03-04","open":239.73,"high":247.58,"low":238.0,"close":242.89,"volume":964067,"rsi_14":21.74,"sma_20":259.06,"sma_60":288.8,"sma_120":307.41},{"date":"2026-03-05","open":240.84,"high":243.87,"low":238.5,"close":240.94,"volume":935721,"rsi_14":22.65,"sma_20":257.2,"sma_60":287.27,"sma_120":306.64},{"date":"2026-03-06","open":238.43,"high":239.73,"low":233.29,"close":237.01,"volume":1226675,"rsi_14":33.88,"sma_20":254.9,"sma_60":285.68,"sma_120":305.88},{"date":"2026-03-09","open":234.77,"high":241.13,"low":234.66,"close":240.38,"volume":928164,"rsi_14":45.47,"sma_20":245.86,"sma_60":268.23,"sma_120":294.36},{"date":"2026-03-10","open":241.86,"high":241.9,"low":233.77,"close":238.24,"volume":792370,"rsi_14":32.34,"sma_20":245.49,"sma_60":267.28,"sma_120":293.58},{"date":"2026-03-11","open":236.85,"high":238.99,"low":234.47,"close":238.82,"volume":973927,"rsi_14":45.14,"sma_20":247.85,"sma_60":280.84,"sma_120":303.6},{"date":"2026-03-12","open":237.51,"high":239.97,"low":234.0,"close":236.07,"volume":850584,"rsi_14":43.28,"sma_20":244.07,"sma_60":265.36,"sma_120":292.07},{"date":"2026-03-13","open":226.14,"high":230.43,"low":216.49,"close":219.84,"volume":2117006,"rsi_14":28.5,"sma_20":242.4,"sma_60":277.7,"sma_120":301.8},{"date":"2026-03-16","open":222.8,"high":229.94,"low":219.89,"close":224.66,"volume":1119475,"rsi_14":30.48,"sma_20":241.01,"sma_60":275.82,"sma_120":300.84},{"date":"2026-03-17","open":226.82,"high":233.26,"low":220.85,"close":230.49,"volume":1029776,"rsi_14":34.17,"sma_20":239.99,"sma_60":274.18,"sma_120":299.89},{"date":"2026-03-18","open":227.9,"high":231.91,"low":226.51,"close":230.28,"volume":743461,"rsi_14":29.8,"sma_20":239.47,"sma_60":272.57,"sma_120":298.94},{"date":"2026-03-19","open":231.28,"high":232.18,"low":226.26,"close":228.63,"volume":740038,"rsi_14":31.76,"sma_20":238.76,"sma_60":270.93,"sma_120":297.96},{"date":"2026-03-20","open":227.68,"high":230.25,"low":224.32,"close":227.1,"volume":1062758,"rsi_14":31.52,"sma_20":237.8,"sma_60":269.53,"sma_120":296.95},{"date":"2026-03-23","open":230.88,"high":230.88,"low":225.21,"close":227.08,"volume":671304,"rsi_14":33.98,"sma_20":237.06,"sma_60":268.17,"sma_120":295.93},{"date":"2026-03-24","open":225.34,"high":227.98,"low":221.28,"close":225.5,"volume":546948,"rsi_14":31.34,"sma_20":236.07,"sma_60":266.8,"sma_120":294.87},{"date":"2026-03-25","open":225.69,"high":227.24,"low":215.26,"close":216.0,"volume":1137716,"rsi_14":26.97,"sma_20":234.47,"sma_60":265.13,"sma_120":293.85},{"date":"2026-03-26","open":216.0,"high":221.1,"low":215.62,"close":218.11,"volume":1040300,"rsi_14":31.94,"sma_20":232.8,"sma_60":263.69,"sma_120":292.85},{"date":"2026-03-27","open":216.83,"high":218.04,"low":208.14,"close":208.22,"volume":893131,"rsi_14":22.67,"sma_20":230.88,"sma_60":262.23,"sma_120":291.74},{"date":"2026-03-30","open":205.86,"high":210.57,"low":205.11,"close":208.01,"volume":792676,"rsi_14":23.44,"sma_20":229.01,"sma_60":260.79,"sma_120":290.64},{"date":"2026-03-31","open":210.81,"high":212.92,"low":206.55,"close":209.84,"volume":751657,"rsi_14":25.09,"sma_20":227.41,"sma_60":259.37,"sma_120":289.62},{"date":"2026-04-01","open":210.18,"high":212.72,"low":203.09,"close":207.04,"volume":1169755,"rsi_14":25.06,"sma_20":225.61,"sma_60":257.92,"sma_120":288.66},{"date":"2026-04-02","open":202.93,"high":209.35,"low":202.44,"close":204.31,"volume":886803,"rsi_14":32.63,"sma_20":223.78,"sma_60":256.39,"sma_120":287.58},{"date":"2026-04-06","open":204.21,"high":206.32,"low":202.75,"close":203.5,"volume":1215170,"rsi_14":24.0,"sma_20":222.11,"sma_60":254.93,"sma_120":286.52},{"date":"2026-04-07","open":200.55,"high":206.69,"low":198.1,"close":202.46,"volume":930592,"rsi_14":10.97,"sma_20":220.21,"sma_60":253.49,"sma_120":285.42},{"date":"2026-04-08","open":205.92,"high":209.0,"low":202.0,"close":203.51,"volume":702933,"rsi_14":13.58,"sma_20":218.47,"sma_60":252.05,"sma_120":284.38},{"date":"2026-04-09","open":201.67,"high":203.13,"low":197.54,"close":199.42,"volume":813820,"rsi_14":12.73,"sma_20":216.5,"sma_60":250.5,"sma_120":283.32},{"date":"2026-04-10","open":199.42,"high":199.84,"low":195.28,"close":196.93,"volume":729791,"rsi_14":12.43,"sma_20":214.55,"sma_60":248.95,"sma_120":282.26},{"date":"2026-04-13","open":195.73,"high":198.47,"low":194.61,"close":197.81,"volume":665795,"rsi_14":14.31,"sma_20":213.44,"sma_60":247.39,"sma_120":281.26},{"date":"2026-04-14","open":199.37,"high":203.59,"low":198.8,"close":201.49,"volume":733449,"rsi_14":22.15,"sma_20":212.29,"sma_60":245.99,"sma_120":280.35},{"date":"2026-04-15","open":202.82,"high":205.67,"low":201.06,"close":202.5,"volume":802957,"rsi_14":30.5,"sma_20":210.89,"sma_60":244.55,"sma_120":279.47},{"date":"2026-04-16","open":202.13,"high":205.3,"low":200.54,"close":201.47,"volume":744797,"rsi_14":25.19,"sma_20":209.45,"sma_60":243.1,"sma_120":278.6},{"date":"2026-04-17","open":204.14,"high":205.95,"low":201.89,"close":203.73,"volume":864852,"rsi_14":41.34,"sma_20":208.2,"sma_60":241.7,"sma_120":277.69},{"date":"2026-04-20","open":201.63,"high":204.95,"low":199.78,"close":200.87,"volume":587045,"rsi_14":37.5,"sma_20":206.89,"sma_60":240.27,"sma_120":276.79},{"date":"2026-04-21","open":200.77,"high":201.49,"low":191.02,"close":192.33,"volume":788910,"rsi_14":25.18,"sma_20":205.15,"sma_60":238.74,"sma_120":275.8},{"date":"2026-04-22","open":192.67,"high":195.16,"low":191.89,"close":193.62,"volume":764132,"rsi_14":30.12,"sma_20":203.56,"sma_60":237.25,"sma_120":274.8},{"date":"2026-04-23","open":193.21,"high":194.27,"low":189.63,"close":192.21,"volume":711864,"rsi_14":31.35,"sma_20":202.37,"sma_60":235.73,"sma_120":273.77},{"date":"2026-04-24","open":188.85,"high":190.68,"low":186.25,"close":189.56,"volume":1117147,"rsi_14":29.67,"sma_20":200.94,"sma_60":233.98,"sma_120":272.68},{"date":"2026-04-27","open":188.76,"high":192.12,"low":187.44,"close":188.31,"volume":654168,"rsi_14":29.49,"sma_20":199.95,"sma_60":232.13,"sma_120":271.63},{"date":"2026-04-28","open":189.46,"high":191.75,"low":182.25,"close":182.87,"volume":1184794,"rsi_14":23.46,"sma_20":198.69,"sma_60":230.3,"sma_120":270.53},{"date":"2026-04-29","open":181.46,"high":182.91,"low":158.35,"close":160.02,"volume":4046918,"rsi_14":15.82,"sma_20":196.2,"sma_60":228.15,"sma_120":269.21},{"date":"2026-04-30","open":164.0,"high":172.8,"low":163.0,"close":172.14,"volume":2516540,"rsi_14":31.57,"sma_20":194.45,"sma_60":226.37,"sma_120":268.04},{"date":"2026-05-01","open":174.19,"high":178.04,"low":172.08,"close":175.04,"volume":1281933,"rsi_14":33.57,"sma_20":192.99,"sma_60":224.66,"sma_120":266.86},{"date":"2026-05-04","open":175.04,"high":175.39,"low":171.01,"close":171.39,"volume":1281222,"rsi_14":28.27,"sma_20":191.38,"sma_60":222.8,"sma_120":265.64},{"date":"2026-05-05","open":170.86,"high":170.98,"low":166.74,"close":167.53,"volume":1473989,"rsi_14":25.75,"sma_20":189.64,"sma_60":220.81,"sma_120":264.31},{"date":"2026-05-06","open":167.04,"high":168.59,"low":148.31,"close":151.28,"volume":4461184,"rsi_14":21.26,"sma_20":187.03,"sma_60":218.54,"sma_120":262.83},{"date":"2026-05-07","open":153.09,"high":163.18,"low":152.52,"close":160.4,"volume":2827245,"rsi_14":27.0,"sma_20":185.07,"sma_60":216.48,"sma_120":261.42},{"date":"2026-05-08","open":161.55,"high":164.66,"low":154.0,"close":154.16,"volume":1737990,"rsi_14":26.06,"sma_20":182.94,"sma_60":214.3,"sma_120":260.01},{"date":"2026-05-11","open":153.34,"high":155.39,"low":152.13,"close":154.17,"volume":1536228,"rsi_14":28.57,"sma_20":180.75,"sma_60":212.2,"sma_120":258.62},{"date":"2026-05-12","open":157.7,"high":160.07,"low":155.85,"close":158.35,"volume":1341301,"rsi_14":30.82,"sma_20":178.6,"sma_60":210.63,"sma_120":257.23},{"date":"2026-05-13","open":156.11,"high":159.35,"low":145.59,"close":148.84,"volume":1990896,"rsi_14":28.32,"sma_20":175.91,"sma_60":208.93,"sma_120":255.76},{"date":"2026-05-14","open":149.0,"high":152.18,"low":146.69,"close":148.68,"volume":1699072,"rsi_14":29.04,"sma_20":173.28,"sma_60":207.4,"sma_120":254.37},{"date":"2026-05-15","open":149.9,"high":153.78,"low":147.08,"close":147.46,"volume":1441878,"rsi_14":29.05,"sma_20":170.46,"sma_60":205.81,"sma_120":253.0},{"date":"2026-05-18","open":146.91,"high":154.06,"low":145.73,"close":152.49,"volume":1563690,"rsi_14":34.36,"sma_20":168.04,"sma_60":204.24,"sma_120":251.66},{"date":"2026-05-19","open":153.23,"high":158.32,"low":150.74,"close":154.61,"volume":1390933,"rsi_14":46.46,"sma_20":166.16,"sma_60":202.79,"sma_120":250.29},{"date":"2026-05-20","open":154.07,"high":157.38,"low":150.07,"close":156.59,"volume":1128633,"rsi_14":38.26,"sma_20":164.31,"sma_60":201.31,"sma_120":248.93},{"date":"2026-05-21","open":157.29,"high":158.15,"low":153.53,"close":156.89,"volume":1031576,"rsi_14":35.74,"sma_20":162.54,"sma_60":199.79,"sma_120":247.62},{"date":"2026-05-22","open":154.55,"high":155.9,"low":152.28,"close":154.87,"volume":949143,"rsi_14":36.68,"sma_20":160.8,"sma_60":198.18,"sma_120":246.21},{"date":"2026-05-26","open":154.88,"high":156.5,"low":152.97,"close":153.8,"volume":1304071,"rsi_14":38.41,"sma_20":159.08,"sma_60":196.63,"sma_120":244.83},{"date":"2026-05-27","open":144.0,"high":146.9,"low":141.02,"close":146.01,"volume":2507727,"rsi_14":44.81,"sma_20":157.24,"sma_60":194.98,"sma_120":243.37},{"date":"2026-05-28","open":145.33,"high":147.31,"low":140.63,"close":142.65,"volume":2677430,"rsi_14":30.27,"sma_20":156.37,"sma_60":193.32,"sma_120":241.84},{"date":"2026-05-29","open":142.11,"high":145.13,"low":141.65,"close":144.94,"volume":2077968,"rsi_14":38.77,"sma_20":155.01,"sma_60":191.69,"sma_120":240.25},{"date":"2026-06-01","open":146.51,"high":150.42,"low":142.8,"close":148.13,"volume":1316356,"rsi_14":43.17,"sma_20":153.66,"sma_60":190.14,"sma_120":238.71},{"date":"2026-06-02","open":145.65,"high":147.22,"low":141.06,"close":142.43,"volume":1121247,"rsi_14":32.6,"sma_20":152.21,"sma_60":188.57,"sma_120":237.12},{"date":"2026-06-03","open":144.47,"high":145.34,"low":141.45,"close":143.3,"volume":1140980,"rsi_14":42.53,"sma_20":151.0,"sma_60":186.95,"sma_120":235.58},{"date":"2026-06-04","open":146.98,"high":151.15,"low":144.27,"close":146.41,"volume":1410455,"rsi_14":47.17,"sma_20":150.76,"sma_60":185.42,"sma_120":234.02},{"date":"2026-06-05","open":149.23,"high":154.71,"low":149.21,"close":153.22,"volume":2307440,"rsi_14":56.31,"sma_20":150.4,"sma_60":183.99,"sma_120":232.41},{"date":"2026-06-08","open":151.97,"high":153.57,"low":150.0,"close":151.51,"volume":1569646,"rsi_14":48.84,"sma_20":150.27,"sma_60":182.58,"sma_120":231.07},{"date":"2026-06-09","open":150.93,"high":160.87,"low":149.17,"close":159.61,"volume":1820140,"rsi_14":55.18,"sma_20":150.54,"sma_60":181.58,"sma_120":229.64},{"date":"2026-06-10","open":159.0,"high":161.35,"low":149.28,"close":150.71,"volume":1477891,"rsi_14":44.68,"sma_20":150.16,"sma_60":180.35,"sma_120":228.08},{"date":"2026-06-11","open":150.03,"high":150.86,"low":147.34,"close":149.19,"volume":1501808,"rsi_14":43.18,"sma_20":150.18,"sma_60":178.99,"sma_120":226.59},{"date":"2026-06-12","open":149.6,"high":150.6,"low":145.14,"close":149.7,"volume":992614,"rsi_14":45.29,"sma_20":150.23,"sma_60":177.65,"sma_120":225.11},{"date":"2026-06-15","open":149.23,"high":150.58,"low":147.46,"close":148.14,"volume":1041258,"rsi_14":44.89,"sma_20":150.26,"sma_60":176.31,"sma_120":223.62},{"date":"2026-06-16","open":149.69,"high":150.89,"low":146.33,"close":147.69,"volume":942276,"rsi_14":51.75,"sma_20":150.02,"sma_60":174.98,"sma_120":222.26},{"date":"2026-06-17","open":147.96,"high":150.82,"low":142.55,"close":143.52,"volume":1542221,"rsi_14":50.89,"sma_20":149.47,"sma_60":173.59,"sma_120":220.88},{"date":"2026-06-18","open":144.64,"high":146.22,"low":142.1,"close":145.76,"volume":2864144,"rsi_14":50.84,"sma_20":148.92,"sma_60":172.26,"sma_120":219.53},{"date":"2026-06-22","open":144.45,"high":144.78,"low":138.79,"close":138.97,"volume":1685321,"rsi_14":41.27,"sma_20":148.03,"sma_60":170.98,"sma_120":218.06},{"date":"2026-06-23","open":143.0,"high":145.74,"low":141.4,"close":143.9,"volume":1854938,"rsi_14":51.42,"sma_20":147.48,"sma_60":169.74,"sma_120":216.72},{"date":"2026-06-24","open":144.83,"high":149.62,"low":144.82,"close":148.88,"volume":1404142,"rsi_14":55.0,"sma_20":147.23,"sma_60":168.75,"sma_120":215.49},{"date":"2026-06-25","open":148.18,"high":154.23,"low":148.02,"close":153.82,"volume":2008361,"rsi_14":56.43,"sma_20":147.62,"sma_60":167.85,"sma_120":214.32},{"date":"2026-06-26","open":154.45,"high":160.92,"low":154.45,"close":158.25,"volume":2779106,"rsi_14":54.55,"sma_20":148.4,"sma_60":166.99,"sma_120":213.18},{"date":"2026-06-29","open":158.22,"high":160.7,"low":156.73,"close":157.74,"volume":1561556,"rsi_14":55.77,"sma_20":149.04,"sma_60":166.17,"sma_120":212.04},{"date":"2026-06-30","open":156.03,"high":157.17,"low":152.16,"close":152.25,"volume":1062963,"rsi_14":42.84,"sma_20":149.25,"sma_60":165.3,"sma_120":210.85},{"date":"2026-07-01","open":157.69,"high":160.45,"low":154.49,"close":159.79,"volume":1556232,"rsi_14":59.07,"sma_20":150.12,"sma_60":164.57,"sma_120":209.75},{"date":"2026-07-02","open":160.81,"high":167.82,"low":159.31,"close":164.48,"volume":1506030,"rsi_14":64.36,"sma_20":151.18,"sma_60":163.94,"sma_120":208.71},{"date":"2026-07-06","open":163.7,"high":164.4,"low":153.64,"close":159.77,"volume":1370655,"rsi_14":58.77,"sma_20":151.84,"sma_60":163.21,"sma_120":207.63},{"date":"2026-07-07","open":163.83,"high":163.94,"low":158.85,"close":161.55,"volume":935125,"rsi_14":61.63,"sma_20":152.26,"sma_60":162.58,"sma_120":206.54},{"date":"2026-07-08","open":160.48,"high":160.48,"low":156.8,"close":157.46,"volume":977282,"rsi_14":57.97,"sma_20":152.56,"sma_60":161.92,"sma_120":205.44},{"date":"2026-07-09","open":156.4,"high":158.63,"low":152.78,"close":158.29,"volume":1069987,"rsi_14":62.74,"sma_20":152.49,"sma_60":161.26,"sma_120":204.33},{"date":"2026-07-10","open":159.21,"high":161.82,"low":158.3,"close":161.28,"volume":723320,"rsi_14":63.22,"sma_20":153.02,"sma_60":160.59,"sma_120":203.29},{"date":"2026-07-13","open":161.48,"high":164.45,"low":161.23,"close":162.06,"volume":1616899,"rsi_14":71.91,"sma_20":153.67,"sma_60":159.92,"sma_120":202.23},{"date":"2026-07-14","open":158.8,"high":160.1,"low":153.84,"close":159.12,"volume":1942227,"rsi_14":65.01,"sma_20":154.14,"sma_60":159.21,"sma_120":201.16},{"date":"2026-07-15","open":158.38,"high":163.78,"low":156.78,"close":159.28,"volume":1332050,"rsi_14":61.33,"sma_20":154.69,"sma_60":158.47,"sma_120":200.09},{"date":"2026-07-16","open":161.13,"high":169.85,"low":161.13,"close":164.43,"volume":1498524,"rsi_14":61.51,"sma_20":155.53,"sma_60":157.86,"sma_120":199.07},{"date":"2026-07-17","open":162.25,"high":165.54,"low":159.01,"close":164.06,"volume":1396164,"rsi_14":56.91,"sma_20":156.56,"sma_60":157.39,"sma_120":198.06},{"date":"2026-07-20","open":164.13,"high":168.25,"low":161.9,"close":167.37,"volume":1652989,"rsi_14":60.74,"sma_20":157.64,"sma_60":156.96,"sma_120":197.1},{"date":"2026-07-21","open":163.28,"high":165.79,"low":162.62,"close":163.72,"volume":1145480,"rsi_14":63.34,"sma_20":158.87,"sma_60":156.48,"sma_120":196.1},{"date":"2026-07-22","open":165.7,"high":165.7,"low":157.44,"close":158.93,"volume":1376513,"rsi_14":48.93,"sma_20":159.63,"sma_60":155.97,"sma_120":194.98},{"date":"2026-07-23","open":159.47,"high":160.29,"low":157.56,"close":158.38,"volume":1141160,"rsi_14":41.55,"sma_20":160.1,"sma_60":155.47,"sma_120":193.8},{"date":"2026-07-24","open":159.21,"high":164.33,"low":158.31,"close":163.26,"volume":1147748,"rsi_14":54.81,"sma_20":160.57,"sma_60":155.14,"sma_120":192.72},{"date":"2026-07-27","open":165.62,"high":168.77,"low":164.0,"close":165.0,"volume":1115278,"rsi_14":54.76,"sma_20":160.91,"sma_60":155.23,"sma_120":191.69},{"date":"2026-07-28","open":167.22,"high":172.91,"low":166.69,"close":167.47,"volume":1296134,"rsi_14":64.46,"sma_20":161.4,"sma_60":155.15,"sma_120":190.76},{"date":"2026-07-29","open":166.52,"high":171.78,"low":165.25,"close":170.62,"volume":1126164,"rsi_14":66.69,"sma_20":162.32,"sma_60":155.08,"sma_120":189.87},{"date":"2026-07-30","open":165.68,"high":168.38,"low":161.62,"close":165.68,"volume":1215698,"rsi_14":55.66,"sma_20":162.61,"sma_60":154.98,"sma_120":188.89},{"date":"2026-07-31","open":164.57,"high":168.36,"low":162.43,"close":165.35,"volume":1314052,"rsi_14":54.28,"sma_20":162.65,"sma_60":154.94,"sma_120":187.88},{"date":"2026-08-03","open":168.56,"high":172.1,"low":166.66,"close":169.7,"volume":1408011,"rsi_14":63.28,"sma_20":163.15,"sma_60":155.25,"sma_120":186.12},{"date":"2026-08-04","open":166.34,"high":170.99,"low":164.31,"close":166.82,"volume":1749128,"rsi_14":58.86,"sma_20":163.41,"sma_60":155.36,"sma_120":185.41},{"date":"2026-08-05","open":128.0,"high":138.41,"low":126.4,"close":133.26,"volume":7177704,"rsi_14":28.04,"sma_20":162.2,"sma_60":155.01,"sma_120":184.43},{"date":"2026-08-06","open":130.9,"high":139.48,"low":130.11,"close":139.3,"volume":3249442,"rsi_14":33.85,"sma_20":161.25,"sma_60":154.76,"sma_120":183.59},{"date":"2026-08-07","open":138.0,"high":142.22,"low":136.46,"close":141.17,"volume":1591344,"rsi_14":32.58,"sma_20":160.25,"sma_60":154.48,"sma_120":182.74},{"date":"2026-08-10","open":140.55,"high":143.94,"low":140.34,"close":142.85,"volume":1505082,"rsi_14":35.75,"sma_20":159.29,"sma_60":154.38,"sma_120":181.88},{"date":"2026-08-11","open":142.45,"high":145.16,"low":141.0,"close":144.7,"volume":1249815,"rsi_14":39.88,"sma_20":158.57,"sma_60":154.31,"sma_120":180.93},{"date":"2026-08-12","open":142.0,"high":145.59,"low":138.7,"close":145.06,"volume":1570825,"rsi_14":40.5,"sma_20":157.86,"sma_60":154.27,"sma_120":180.06},{"date":"2026-08-13","open":145.06,"high":146.82,"low":143.12,"close":146.44,"volume":1368507,"rsi_14":37.37,"sma_20":156.96,"sma_60":154.17,"sma_120":179.27},{"date":"2026-08-14","open":146.98,"high":147.17,"low":143.02,"close":143.34,"volume":789595,"rsi_14":34.06,"sma_20":155.92,"sma_60":153.98,"sma_120":178.39},{"date":"2026-08-17","open":141.32,"high":142.13,"low":138.28,"close":139.7,"volume":1948953,"rsi_14":29.91,"sma_20":154.54,"sma_60":153.7,"sma_120":177.51},{"date":"2026-08-18","open":139.91,"high":149.34,"low":139.45,"close":148.03,"volume":1622404,"rsi_14":34.8,"sma_20":153.75,"sma_60":153.55,"sma_120":176.67},{"date":"2026-08-19","open":148.0,"high":155.17,"low":147.96,"close":151.51,"volume":1311497},{"date":"2026-08-20","open":151.74,"high":152.69,"low":146.67,"close":146.87,"volume":1212723,"rsi_14":38.02,"sma_20":152.81,"sma_60":153.38,"sma_120":175.01},{"date":"2026-08-21","open":146.87,"high":150.2,"low":145.03,"close":148.16,"volume":903610,"rsi_14":35.47,"sma_20":152.05,"sma_60":153.42,"sma_120":174.2},{"date":"2026-08-24","open":151.17,"high":151.75,"low":145.15,"close":145.42,"volume":1568557,"rsi_14":35.53,"sma_20":151.07,"sma_60":153.46,"sma_120":173.39},{"date":"2026-08-25","open":145.28,"high":146.09,"low":141.78,"close":143.05,"volume":1925455},{"date":"2026-08-26","open":141.27,"high":144.64,"low":141.23,"close":143.38,"volume":1423995,"rsi_14":55.5,"sma_20":148.49,"sma_60":153.35,"sma_120":171.75},{"date":"2026-08-27","open":142.96,"high":144.6,"low":140.98,"close":143.41,"volume":1338314,"rsi_14":53.18,"sma_20":147.38,"sma_60":153.37,"sma_120":170.97},{"date":"2026-08-28","open":144.2,"high":146.67,"low":143.81,"close":145.13,"volume":1043384,"rsi_14":53.23,"sma_20":146.37,"sma_60":153.4,"sma_120":170.17},{"date":"2026-08-31","open":142.93,"high":149.68,"low":142.0,"close":148.66,"volume":6635039,"rsi_14":55.36,"sma_20":145.31,"sma_60":153.44,"sma_120":169.43},{"date":"2026-09-01","open":149.79,"high":151.16,"low":146.81,"close":148.38,"volume":1288263,"rsi_14":54.5,"sma_20":144.39,"sma_60":153.36,"sma_120":168.67},{"date":"2026-09-02","open":148.0,"high":151.5,"low":147.21,"close":148.14,"volume":1113956},{"date":"2026-09-03","open":148.14,"high":150.99,"low":145.16,"close":150.58,"volume":1157659,"rsi_14":60.33,"sma_20":145.7,"sma_60":153.15,"sma_120":167.36},{"date":"2026-09-04","open":149.32,"high":150.56,"low":145.42,"close":147.48,"volume":1058435,"rsi_14":61.27,"sma_20":146.01,"sma_60":153.09,"sma_120":166.72},{"date":"2026-09-08","open":147.39,"high":147.39,"low":139.27,"close":142.28,"volume":2232006},{"date":"2026-09-09","open":140.26,"high":142.69,"low":137.25,"close":137.92,"volume":2058782,"rsi_14":28.94,"sma_20":145.65,"sma_60":152.78,"sma_120":165.22},{"date":"2026-09-10","open":136.74,"high":138.66,"low":134.11,"close":134.68,"volume":1866957,"rsi_14":30.26,"sma_20":145.13,"sma_60":152.56,"sma_120":164.43},{"date":"2026-09-11","open":135.4,"high":135.57,"low":131.24,"close":131.96,"volume":1747977,"rsi_14":24.92,"sma_20":144.4,"sma_60":152.3,"sma_120":163.64},{"date":"2026-09-14","open":134.23,"high":137.98,"low":131.61,"close":137.8,"volume":2343552,"rsi_14":39.24,"sma_20":144.13,"sma_60":152.2,"sma_120":162.9},{"date":"2026-09-15","open":137.59,"high":140.28,"low":136.16,"close":139.24,"volume":1495909,"rsi_14":44.47,"sma_20":144.1,"sma_60":152.09,"sma_120":162.18},{"date":"2026-09-16","open":138.86,"high":143.45,"low":138.11,"close":140.6,"volume":1347087,"rsi_14":46.08,"sma_20":143.73,"sma_60":152.12,"sma_120":161.55},{"date":"2026-09-17","open":140.38,"high":141.8,"low":138.51,"close":141.55,"volume":1197295},{"date":"2026-09-18","open":141.25,"high":142.17,"low":139.96,"close":140.6,"volume":2506360,"rsi_14":43.65,"sma_20":142.92,"sma_60":151.94,"sma_120":160.35},{"date":"2026-09-21","open":140.6,"high":141.49,"low":138.59,"close":140.53,"volume":1335831,"rsi_14":37.37,"sma_20":142.54,"sma_60":151.72,"sma_120":159.79},{"date":"2026-09-22","open":141.93,"high":142.04,"low":137.6,"close":139.38,"volume":1246949,"rsi_14":36.39,"sma_20":142.24,"sma_60":151.41,"sma_120":159.2},{"date":"2026-09-23","open":139.07,"high":139.82,"low":134.73,"close":136.49,"volume":1021320,"rsi_14":33.69,"sma_20":141.91,"sma_60":151.05,"sma_120":158.61},{"date":"2026-09-24","open":136.8,"high":139.35,"low":134.55,"close":135.78,"volume":1085511,"rsi_14":28.22,"sma_20":141.53,"sma_60":150.78,"sma_120":158.04},{"date":"2026-09-25","open":135.78,"high":138.06,"low":134.48,"close":136.13,"volume":1055965,"rsi_14":31.83,"sma_20":141.17,"sma_60":150.38,"sma_120":157.48},{"date":"2026-09-28","open":134.44,"high":135.4,"low":130.38,"close":133.11,"volume":1724759,"rsi_14":34.22,"sma_20":140.56,"sma_60":149.86,"sma_120":156.9},{"date":"2026-09-29","open":132.58,"high":133.49,"low":130.8,"close":132.84,"volume":1366136,"rsi_14":39.82,"sma_20":139.77,"sma_60":149.41,"sma_120":156.31},{"date":"2026-09-30","open":132.93,"high":133.15,"low":130.1,"close":130.47,"volume":1416042,"rsi_14":41.26,"sma_20":138.88,"sma_60":148.89,"sma_120":155.74},{"date":"2026-10-01","open":131.78,"high":132.01,"low":128.75,"close":130.79,"volume":3257419,"rsi_14":47.3,"sma_20":138.01,"sma_60":148.45,"sma_120":155.19},{"date":"2026-10-02","open":131.82,"high":132.53,"low":128.01,"close":131.69,"volume":3060814,"rsi_14":31.76,"sma_20":137.07,"sma_60":148.01,"sma_120":154.63},{"date":"2026-10-05","open":131.69,"high":135.81,"low":131.22,"close":135.62,"volume":1940340,"rsi_14":40.59,"sma_20":136.47,"sma_60":147.58,"sma_120":154.09},{"date":"2026-10-06","open":135.77,"high":136.16,"low":133.72,"close":134.73,"volume":1712375,"rsi_14":34.36,"sma_20":136.1,"sma_60":147.12,"sma_120":153.52},{"date":"2026-10-07","open":134.94,"high":137.1,"low":133.33,"close":134.36,"volume":1032906},{"date":"2026-10-08","open":133.96,"high":134.6,"low":132.85,"close":134.47,"volume":1557440,"rsi_14":32.33,"sma_20":135.91,"sma_60":146.3,"sma_120":152.38},{"date":"2026-10-09","open":134.19,"high":137.17,"low":133.72,"close":135.28,"volume":865360,"rsi_14":35.49,"sma_20":136.07,"sma_60":145.81,"sma_120":151.84},{"date":"2026-10-12","open":134.81,"high":140.22,"low":134.81,"close":139.81,"volume":1330166,"rsi_14":51.0,"sma_20":136.17,"sma_60":145.41,"sma_120":151.4},{"date":"2026-10-13","open":140.79,"high":141.86,"low":137.12,"close":138.13,"volume":1347395,"rsi_14":54.05,"sma_20":136.12,"sma_60":144.92,"sma_120":150.94},{"date":"2026-10-14","open":139.72,"high":139.75,"low":133.58,"close":133.93,"volume":2318440,"rsi_14":46.11,"sma_20":135.78,"sma_60":144.42,"sma_120":150.45},{"date":"2026-10-15","open":136.51,"high":139.69,"low":136.02,"close":138.77,"volume":1658499,"rsi_14":54.67,"sma_20":135.65,"sma_60":144.09,"sma_120":150.03},{"date":"2026-10-16","open":140.46,"high":143.31,"low":140.22,"close":141.1,"volume":1618308,"rsi_14":64.5,"sma_20":135.67,"sma_60":143.8,"sma_120":149.64},{"date":"2026-10-19","open":140.78,"high":142.37,"low":139.46,"close":141.96,"volume":2305707,"rsi_14":66.2,"sma_20":135.74,"sma_60":143.44,"sma_120":149.29},{"date":"2026-10-20","open":143.78,"high":145.0,"low":141.81,"close":142.64,"volume":1137328,"rsi_14":73.01,"sma_20":135.91,"sma_60":143.07,"sma_120":149.15},{"date":"2026-10-21","open":141.59,"high":146.63,"low":140.81,"close":141.9,"volume":1046227,"rsi_14":70.67,"sma_20":136.18,"sma_60":142.65,"sma_120":148.9},{"date":"2026-10-22","open":142.47,"high":148.35,"low":142.47,"close":148.12,"volume":1213882,"rsi_14":75.52,"sma_20":136.79,"sma_60":142.27,"sma_120":148.67},{"date":"2026-10-23","open":148.23,"high":149.69,"low":145.0,"close":149.01,"volume":802917,"rsi_14":72.97,"sma_20":137.44,"sma_60":141.99,"sma_120":148.49}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":36.23,"pbr":19.24,"ttm_eps":null,"close":201.8},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":40.56,"pbr":19.82,"ttm_eps":null,"close":232.75},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":48.05,"pbr":20.51,"ttm_eps":null,"close":261.07},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":45.85,"pbr":18.79,"ttm_eps":null,"close":262.61},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":74.1,"pbr":20.44,"ttm_eps":null,"close":314.18},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":67.41,"pbr":21.23,"ttm_eps":null,"close":308.73},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":57.08,"pbr":17.86,"ttm_eps":null,"close":284.24},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":39.0,"pbr":15.33,"ttm_eps":null,"close":209.84},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":25.94,"pbr":10.19,"ttm_eps":null,"close":152.25}],"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":"Insulet Corporation","phase":"above-fold","symbol_resolved":true}