{"status":"ok","report":{"price_analysis":{"current":377.4,"change_1d":-1.2,"change_7d":-1.1,"change_30d":10.6,"high_30d":393.93,"low_30d":330.93,"position_in_range":74.0,"support":337.23,"resistance":387.63},"summary":"Ralph Lauren Corp Class A(RL)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 142.08억. 현재가 $377.51, 전일 대비 -1.2%, 30일 +10.6%. PER 24.5배 / ROE 5.3%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 24.5배입니다. ROE 5.3%입니다. 시가총액 142.08억. 매출 78.33억, 영업이익 11.77억.","grade":"C","comment":"PER 24.48배, ROE 5.34%","per":24.47,"pbr":4.96,"roe":5.34,"eps":15.422840523240591,"revenue":7833100000.0,"operating_income":1177400000.0,"net_income":918500000.0,"market_cap":14203486740,"profit_margin":11.73,"roa":2.35,"operating_margin":15.03,"gross_margin":69.68,"debt_ratio":1.0522109562033517,"total_assets":6440100000.0,"total_equity":2840400000.0,"total_debt":2988700000.0,"dividend_yield":0.95,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q1~2025Q4"},"technical":{"analysis":"RSI(14) 59.8로 중립 구간입니다. MACD(6.99)가 시그널선(6.39)을 상회합니다(골든크로스). 현재가가 SMA20(371)과 SMA60(365) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 351~391 (현재 위치 65%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 60","rsi_14":59.78269749203494,"macd":6.994861826003444,"macd_signal":6.388332492484328,"sma_20":371.36725,"sma_60":364.85375,"bb_upper":391.43684428463865,"bb_lower":351.2976557153614,"atr_14":9.40803571428573},"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 24.48x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"F","percentile":18,"summary":"매출 -17.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":-17.8,"unit":"%","percentile":26,"direction":"higher_better"},{"name":"영업이익 성장률","value":-68.8,"unit":"%","percentile":11,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.3%","metrics":[{"name":"ROE","value":5.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":15.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":11.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":67,"summary":"RSI 60","metrics":[{"name":"RSI (14)","value":59.8,"unit":"","percentile":60,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":10.6,"unit":"%","percentile":72,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":70,"summary":"유동비율 2.1x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":2.1,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.35,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":87.2,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 24.48x (섹터 중앙 N/Ax)"},"growth":{"grade":"F","reason":"매출 -17.8%"},"profitability":{"grade":"C","reason":"ROE 5.3%"},"momentum":{"grade":"C","reason":"RSI 60"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.35,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":5.34,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":20.2,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.05,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.44,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":69.68,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":15.03,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":11.73,"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":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":24.47,"current_pbr":4.96,"per_5y_high":22.25,"per_5y_low":10.2,"per_5y_avg":14.8,"per_percentile":100.0,"pbr_5y_high":7.24,"pbr_5y_low":2.82,"pbr_5y_avg":4.32,"pbr_percentile":77.8,"per_5y_median":14.78,"pbr_5y_median":4.3,"history":[{"quarter":"2024-Q1","per":11.37,"pbr":2.88},{"quarter":"2024-Q2","per":10.2,"pbr":2.82},{"quarter":"2024-Q3","per":12.71,"pbr":3.42},{"quarter":"2024-Q4","per":16.13,"pbr":4.3},{"quarter":"2025-Q1","per":14.33,"pbr":3.95},{"quarter":"2025-Q2","per":14.9,"pbr":4.52},{"quarter":"2025-Q3","per":16.57,"pbr":5.27},{"quarter":"2025-Q4","per":14.78,"pbr":4.51},{"quarter":"2026-Q4","per":22.25,"pbr":7.24},{"quarter":"현재","per":24.47,"pbr":4.96}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q1","close":117.7587,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q2","close":111.5989,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":139.339,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":182.1776,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":170.6558,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":189.7849,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":226.9177,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":217.6553,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q4","close":343.1554,"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":"Consumer Cyclical","industry":"APPAREL MANUFACTURING"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2023-11","per":11.36,"eps":10.9445,"close":124.37,"source":"reported"},{"date":"2023-12","per":12.71,"eps":10.9605,"close":139.34,"source":"reported"},{"date":"2024-01","per":12.67,"eps":10.9605,"close":138.83,"source":"reported"},{"date":"2024-02","per":16.39,"eps":10.9605,"close":179.65,"source":"reported"},{"date":"2024-03","per":16.13,"eps":11.2939,"close":182.18,"source":"reported"},{"date":"2024-04","per":14.06,"eps":11.2939,"close":158.77,"source":"reported"},{"date":"2024-05","per":16.05,"eps":11.2939,"close":181.32,"source":"reported"},{"date":"2024-06","per":14.33,"eps":11.9078,"close":170.66,"source":"reported"},{"date":"2024-07","per":14.37,"eps":11.9078,"close":171.17,"source":"reported"},{"date":"2024-08","per":14.02,"eps":11.9078,"close":166.95,"source":"reported"},{"date":"2024-09","per":14.9,"eps":12.7381,"close":189.78,"source":"reported"},{"date":"2024-10","per":15.21,"eps":12.7381,"close":193.76,"source":"reported"},{"date":"2024-11","per":17.78,"eps":12.7381,"close":226.52,"source":"reported"},{"date":"2024-12","per":16.57,"eps":13.6934,"close":226.92,"source":"reported"},{"date":"2025-01","per":17.91,"eps":13.6934,"close":245.31,"source":"reported"},{"date":"2025-02","per":19.45,"eps":13.6934,"close":266.37,"source":"reported"},{"date":"2025-03","per":14.78,"eps":14.7225,"close":217.66,"source":"reported"},{"date":"2025-04","per":15.07,"eps":14.7225,"close":221.81,"source":"reported"},{"date":"2025-05","per":18.54,"eps":14.7225,"close":272.94,"source":"reported"},{"date":"2025-06","per":18.43,"eps":14.7225,"close":271.35,"source":"reported"},{"date":"2025-07","per":20.08,"eps":14.7225,"close":295.58,"source":"reported"},{"date":"2025-08","per":19.95,"eps":14.7225,"close":293.78,"source":"reported"},{"date":"2025-09","per":21.13,"eps":14.7225,"close":311.14,"source":"reported"},{"date":"2025-10","per":21.54,"eps":14.7225,"close":317.19,"source":"reported"},{"date":"2025-11","per":24.76,"eps":14.7225,"close":364.49,"source":"reported"},{"date":"2025-12","per":23.89,"eps":14.7225,"close":351.77,"source":"reported"},{"date":"2026-01","per":23.88,"eps":14.7225,"close":351.57,"source":"reported"},{"date":"2026-02","per":24.5,"eps":14.7225,"close":360.72,"source":"reported"},{"date":"2026-03","per":22.25,"eps":15.4228,"close":343.16,"source":"reported"},{"date":"2026-04","per":23.2,"eps":15.4228,"close":357.77,"source":"reported"},{"date":"2026-05","per":23.54,"eps":15.4228,"close":363.02,"source":"reported"},{"date":"2026-06","per":26.03,"eps":15.4228,"close":401.41,"source":"reported"},{"date":"2026-07","per":24.66,"eps":15.4228,"close":380.34,"source":"reported"},{"date":"2026-08","per":22.49,"eps":15.4228,"close":346.9,"source":"reported"},{"date":"2026-09","per":23.02,"eps":15.4228,"close":355.07,"source":"reported"},{"date":"2026-10","per":24.48,"eps":15.4228,"close":377.51,"source":"reported"}],"trailing_per_history_meta":{"avg":18.89,"std":4.22,"upper_1sd":23.11,"lower_1sd":14.67,"current":24.48,"count":36},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.95,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":83,"summary":"배당성향 23%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":23.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":4.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.35,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.95,"summary":"배당수익률 0.95%","metrics":[{"name":"배당수익률","value":0.95,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"24.5배"},{"label":"PBR","value":"5.0배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"5.3%"}],"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":"2026-10-23T23:23:47.130535+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q4","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q4","report_date":"2026-03-31","per":25.37,"pbr":7.9,"roe":0.05337276439938037,"dividend_yield":0.95,"eps":2.7680664094017384,"revenue":1978700000.0,"operating_income":156800000.0,"net_income":151600000.0,"market_cap":22618966000.0,"profit_margin":0.07661595997372012,"operating_margin":0.07924394804669732,"roa":0.02354000714274623,"gross_margin":0.6968211451963411,"total_equity":2840400000.0,"total_assets":6440100000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.1251904168397729,"dividend_yield":null,"eps":5.796030803754438,"revenue":2406000000.0,"operating_income":503100000.0,"net_income":361600000.0,"market_cap":null,"profit_margin":0.15029093931837073,"operating_margin":0.20910224438902744,"roa":0.046277099490644756,"gross_margin":0.6989609305901912,"total_equity":2888400000.0,"total_assets":7813800000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.08035783440477112,"dividend_yield":null,"eps":3.3259855967340872,"revenue":2010700000.0,"operating_income":245700000.0,"net_income":207500000.0,"market_cap":null,"profit_margin":0.10319789128164321,"operating_margin":0.1221962500621674,"roa":0.02824012956435347,"gross_margin":0.6795643308300592,"total_equity":2582200000.0,"total_assets":7347700000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.08762374269470838,"dividend_yield":null,"eps":3.532757713350327,"revenue":1719100000.0,"operating_income":273600000.0,"net_income":220400000.0,"market_cap":null,"profit_margin":0.12820661974288872,"operating_margin":0.15915304519806875,"roa":0.02843247287691732,"gross_margin":0.722645570356582,"total_equity":2515300000.0,"total_assets":7751700000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.04983581224647479,"dividend_yield":null,"eps":2.0677211661623964,"revenue":1697300000.0,"operating_income":155000000.0,"net_income":129000000.0,"market_cap":null,"profit_margin":0.07600306368938903,"operating_margin":0.09132151063453721,"roa":0.018304882721042103,"gross_margin":0.6865610086608143,"total_equity":2588500000.0,"total_assets":7047300000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.11712350346565847,"dividend_yield":null,"eps":4.766978874548037,"revenue":2143500000.0,"operating_income":389700000.0,"net_income":297400000.0,"market_cap":null,"profit_margin":0.13874504315372055,"operating_margin":0.18180545836249126,"roa":0.04200031069496815,"gross_margin":0.6839748075577327,"total_equity":2539200000.0,"total_assets":7080900000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.06055767104778283,"dividend_yield":null,"eps":2.3706663602745612,"revenue":1726000000.0,"operating_income":178900000.0,"net_income":147900000.0,"market_cap":null,"profit_margin":0.08568945538818076,"operating_margin":0.10365005793742758,"roa":0.02175,"gross_margin":0.6695828505214368,"total_equity":2442300000.0,"total_assets":6800000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.07122940430925222,"dividend_yield":null,"eps":2.702463477635504,"revenue":1512200000.0,"operating_income":208500000.0,"net_income":168600000.0,"market_cap":null,"profit_margin":0.11149318873164925,"operating_margin":0.13787858748842746,"roa":0.025387742809817797,"gross_margin":0.7048009522549927,"total_equity":2367000000.0,"total_assets":6641000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2023-06-30","per":null,"pbr":null,"roe":0.037015875607068524,"dividend_yield":null,"eps":1.4538163548134058,"revenue":1567900000.0,"operating_income":107800000.0,"net_income":90700000.0,"market_cap":null,"profit_margin":0.05784807704572996,"operating_margin":0.06875438484597232,"roa":0.01373701269196983,"gross_margin":0.6656674532814593,"total_equity":2450300000.0,"total_assets":6602600000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-03-31","per":null,"pbr":null,"roe":0.10754694972588359,"dividend_yield":null,"eps":4.433578872562162,"revenue":1934000000.0,"operating_income":317700000.0,"net_income":276600000.0,"market_cap":null,"profit_margin":0.14301964839710446,"operating_margin":0.1642709410548087,"roa":0.03948889999286173,"gross_margin":0.6649431230610134,"total_equity":2571900000.0,"total_assets":7004500000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2022-12-31","per":null,"pbr":null,"roe":0.06200405200067533,"dividend_yield":null,"eps":2.3546375140252405,"revenue":1633000000.0,"operating_income":164500000.0,"net_income":146900000.0,"market_cap":null,"profit_margin":0.08995713410900184,"operating_margin":0.10073484384568279,"roa":0.021850039416340675,"gross_margin":0.6552969993876301,"total_equity":2369200000.0,"total_assets":6723100000.0},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2022-09-30","per":null,"pbr":null,"roe":0.05411716509627202,"dividend_yield":null,"eps":2.1174105895352913,"revenue":1496500000.0,"operating_income":166400000.0,"net_income":132100000.0,"market_cap":null,"profit_margin":0.08827263615101905,"operating_margin":0.11119278316070833,"roa":0.019233009143323043,"gross_margin":0.6896090878717006,"total_equity":2441000000.0,"total_assets":6868400000.0}],"current_price":377.4,"change_pct":-1.19,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":98.6},{"date":"2016-10-25","close":97.82},{"date":"2016-10-26","close":98.05},{"date":"2016-10-27","close":97.83},{"date":"2016-10-28","close":98.14},{"date":"2016-10-31","close":98.1},{"date":"2016-11-01","close":98.66},{"date":"2016-11-02","close":97.76},{"date":"2016-11-03","close":97.64},{"date":"2016-11-04","close":98.59},{"date":"2016-11-07","close":99.83},{"date":"2016-11-08","close":98.91},{"date":"2016-11-09","close":102.15},{"date":"2016-11-10","close":106.26},{"date":"2016-11-11","close":107.1},{"date":"2016-11-14","close":111.59},{"date":"2016-11-15","close":113.17},{"date":"2016-11-16","close":111.92},{"date":"2016-11-17","close":113.57},{"date":"2016-11-18","close":110.28},{"date":"2016-11-21","close":110.57},{"date":"2016-11-22","close":113.68},{"date":"2016-11-23","close":112.52},{"date":"2016-11-25","close":112.17},{"date":"2016-11-28","close":110.91},{"date":"2016-11-29","close":108.61},{"date":"2016-11-30","close":104.61},{"date":"2016-12-01","close":104.37},{"date":"2016-12-02","close":105.72},{"date":"2016-12-05","close":108.19},{"date":"2016-12-06","close":107.42},{"date":"2016-12-07","close":108.96},{"date":"2016-12-08","close":108.88},{"date":"2016-12-09","close":109.0},{"date":"2016-12-12","close":103.77},{"date":"2016-12-13","close":103.76},{"date":"2016-12-14","close":101.75},{"date":"2016-12-15","close":96.93},{"date":"2016-12-16","close":94.75},{"date":"2016-12-19","close":93.24},{"date":"2016-12-20","close":92.92},{"date":"2016-12-21","close":92.81},{"date":"2016-12-22","close":90.73},{"date":"2016-12-23","close":89.45},{"date":"2016-12-27","close":90.1},{"date":"2016-12-28","close":89.98},{"date":"2016-12-29","close":90.74},{"date":"2016-12-30","close":90.32},{"date":"2017-01-03","close":90.63},{"date":"2017-01-04","close":90.62},{"date":"2017-01-05","close":89.05},{"date":"2017-01-06","close":88.58},{"date":"2017-01-09","close":87.25},{"date":"2017-01-10","close":87.94},{"date":"2017-01-11","close":86.64},{"date":"2017-01-12","close":86.39},{"date":"2017-01-13","close":86.32},{"date":"2017-01-17","close":89.58},{"date":"2017-01-18","close":89.29},{"date":"2017-01-19","close":88.2},{"date":"2017-01-20","close":88.9},{"date":"2017-01-23","close":89.29},{"date":"2017-01-24","close":90.11},{"date":"2017-01-25","close":91.15},{"date":"2017-01-26","close":90.01},{"date":"2017-01-27","close":87.97},{"date":"2017-01-30","close":88.44},{"date":"2017-01-31","close":88.43},{"date":"2017-02-01","close":87.37},{"date":"2017-02-02","close":76.61},{"date":"2017-02-03","close":76.17},{"date":"2017-02-06","close":76.53},{"date":"2017-02-07","close":75.98},{"date":"2017-02-08","close":77.5},{"date":"2017-02-09","close":77.98},{"date":"2017-02-10","close":79.61},{"date":"2017-02-13","close":79.34},{"date":"2017-02-14","close":79.49},{"date":"2017-02-15","close":79.17},{"date":"2017-02-16","close":78.47},{"date":"2017-02-17","close":78.39},{"date":"2017-02-21","close":78.19},{"date":"2017-02-22","close":78.11},{"date":"2017-02-23","close":78.65},{"date":"2017-02-24","close":79.21},{"date":"2017-02-27","close":79.79},{"date":"2017-02-28","close":79.33},{"date":"2017-03-01","close":80.57},{"date":"2017-03-02","close":80.71},{"date":"2017-03-03","close":79.79},{"date":"2017-03-06","close":79.73},{"date":"2017-03-07","close":79.14},{"date":"2017-03-08","close":80.43},{"date":"2017-03-09","close":79.68},{"date":"2017-03-10","close":80.3},{"date":"2017-03-13","close":79.59},{"date":"2017-03-14","close":80.03},{"date":"2017-03-15","close":81.25},{"date":"2017-03-16","close":81.04},{"date":"2017-03-17","close":80.7},{"date":"2017-03-20","close":79.46},{"date":"2017-03-21","close":78.23},{"date":"2017-03-22","close":78.21},{"date":"2017-03-23","close":79.22},{"date":"2017-03-24","close":79.74},{"date":"2017-03-27","close":80.42},{"date":"2017-03-28","close":81.65},{"date":"2017-03-29","close":82.97},{"date":"2017-03-30","close":81.9},{"date":"2017-03-31","close":81.62},{"date":"2017-04-03","close":81.37},{"date":"2017-04-04","close":77.74},{"date":"2017-04-05","close":79.52},{"date":"2017-04-06","close":80.71},{"date":"2017-04-07","close":79.28},{"date":"2017-04-10","close":80.53},{"date":"2017-04-11","close":80.33},{"date":"2017-04-12","close":80.18},{"date":"2017-04-13","close":79.15},{"date":"2017-04-17","close":80.0},{"date":"2017-04-18","close":79.53},{"date":"2017-04-19","close":80.0},{"date":"2017-04-20","close":79.72},{"date":"2017-04-21","close":78.92},{"date":"2017-04-24","close":79.61},{"date":"2017-04-25","close":80.57},{"date":"2017-04-26","close":81.18},{"date":"2017-04-27","close":82.42},{"date":"2017-04-28","close":80.72},{"date":"2017-05-01","close":79.31},{"date":"2017-05-02","close":80.81},{"date":"2017-05-03","close":79.87},{"date":"2017-05-04","close":80.34},{"date":"2017-05-05","close":82.11},{"date":"2017-05-08","close":82.1},{"date":"2017-05-09","close":84.05},{"date":"2017-05-10","close":83.07},{"date":"2017-05-11","close":79.23},{"date":"2017-05-12","close":76.4},{"date":"2017-05-15","close":76.55},{"date":"2017-05-16","close":73.94},{"date":"2017-05-17","close":72.75},{"date":"2017-05-18","close":71.38},{"date":"2017-05-19","close":69.29},{"date":"2017-05-22","close":68.24},{"date":"2017-05-23","close":67.7},{"date":"2017-05-24","close":66.68},{"date":"2017-05-25","close":66.52},{"date":"2017-05-26","close":66.11},{"date":"2017-05-30","close":67.34},{"date":"2017-05-31","close":67.8},{"date":"2017-06-01","close":69.5},{"date":"2017-06-02","close":69.17},{"date":"2017-06-05","close":69.16},{"date":"2017-06-06","close":69.02},{"date":"2017-06-07","close":69.13},{"date":"2017-06-08","close":69.2},{"date":"2017-06-09","close":70.15},{"date":"2017-06-12","close":69.7},{"date":"2017-06-13","close":70.03},{"date":"2017-06-14","close":70.59},{"date":"2017-06-15","close":71.57},{"date":"2017-06-16","close":72.08},{"date":"2017-06-19","close":71.43},{"date":"2017-06-20","close":70.66},{"date":"2017-06-21","close":70.91},{"date":"2017-06-22","close":71.43},{"date":"2017-06-23","close":72.73},{"date":"2017-06-26","close":72.89},{"date":"2017-06-27","close":72.88},{"date":"2017-06-28","close":72.85},{"date":"2017-06-29","close":73.31},{"date":"2017-06-30","close":73.8},{"date":"2017-07-03","close":74.85},{"date":"2017-07-05","close":73.1},{"date":"2017-07-06","close":70.53},{"date":"2017-07-07","close":72.3},{"date":"2017-07-10","close":72.42},{"date":"2017-07-11","close":71.75},{"date":"2017-07-12","close":71.25},{"date":"2017-07-13","close":71.88},{"date":"2017-07-14","close":71.37},{"date":"2017-07-17","close":72.82},{"date":"2017-07-18","close":72.14},{"date":"2017-07-19","close":72.97},{"date":"2017-07-20","close":73.76},{"date":"2017-07-21","close":74.88},{"date":"2017-07-24","close":73.04},{"date":"2017-07-25","close":74.98},{"date":"2017-07-26","close":74.66},{"date":"2017-07-27","close":75.61},{"date":"2017-07-28","close":75.24},{"date":"2017-07-31","close":75.65},{"date":"2017-08-01","close":75.73},{"date":"2017-08-02","close":75.51},{"date":"2017-08-03","close":76.05},{"date":"2017-08-04","close":77.29},{"date":"2017-08-07","close":78.15},{"date":"2017-08-08","close":88.53},{"date":"2017-08-09","close":87.05},{"date":"2017-08-10","close":83.84},{"date":"2017-08-11","close":83.78},{"date":"2017-08-14","close":84.87},{"date":"2017-08-15","close":84.96},{"date":"2017-08-16","close":86.15},{"date":"2017-08-17","close":85.5},{"date":"2017-08-18","close":84.32},{"date":"2017-08-21","close":84.9},{"date":"2017-08-22","close":85.32},{"date":"2017-08-23","close":84.59},{"date":"2017-08-24","close":85.95},{"date":"2017-08-25","close":87.2},{"date":"2017-08-28","close":87.23},{"date":"2017-08-29","close":86.83},{"date":"2017-08-30","close":86.95},{"date":"2017-08-31","close":87.89},{"date":"2017-09-01","close":89.32},{"date":"2017-09-05","close":89.5},{"date":"2017-09-06","close":90.55},{"date":"2017-09-07","close":88.74},{"date":"2017-09-08","close":90.79},{"date":"2017-09-11","close":92.15},{"date":"2017-09-12","close":91.4},{"date":"2017-09-13","close":90.63},{"date":"2017-09-14","close":90.82},{"date":"2017-09-15","close":90.87},{"date":"2017-09-18","close":90.16},{"date":"2017-09-19","close":91.03},{"date":"2017-09-20","close":89.11},{"date":"2017-09-21","close":88.48},{"date":"2017-09-22","close":88.42},{"date":"2017-09-25","close":88.5},{"date":"2017-09-26","close":88.73},{"date":"2017-09-27","close":89.2},{"date":"2017-09-28","close":88.86},{"date":"2017-09-29","close":88.29},{"date":"2017-10-02","close":88.98},{"date":"2017-10-03","close":88.54},{"date":"2017-10-04","close":89.48},{"date":"2017-10-05","close":89.43},{"date":"2017-10-06","close":88.25},{"date":"2017-10-09","close":86.95},{"date":"2017-10-10","close":87.22},{"date":"2017-10-11","close":85.2},{"date":"2017-10-12","close":85.26},{"date":"2017-10-13","close":85.04},{"date":"2017-10-16","close":86.05},{"date":"2017-10-17","close":86.01},{"date":"2017-10-18","close":85.33},{"date":"2017-10-19","close":86.38},{"date":"2017-10-20","close":90.37},{"date":"2017-10-23","close":89.56},{"date":"2017-10-24","close":90.67},{"date":"2017-10-25","close":91.905},{"date":"2017-10-26","close":91.26},{"date":"2017-10-27","close":91.09},{"date":"2017-10-30","close":91.81},{"date":"2017-10-31","close":89.43},{"date":"2017-11-01","close":89.45},{"date":"2017-11-02","close":91.73},{"date":"2017-11-03","close":90.67},{"date":"2017-11-06","close":88.03},{"date":"2017-11-07","close":85.0},{"date":"2017-11-08","close":85.43},{"date":"2017-11-09","close":86.3},{"date":"2017-11-10","close":86.63},{"date":"2017-11-13","close":86.67},{"date":"2017-11-14","close":87.2},{"date":"2017-11-15","close":87.13},{"date":"2017-11-16","close":88.41},{"date":"2017-11-17","close":89.11},{"date":"2017-11-20","close":89.56},{"date":"2017-11-21","close":90.27},{"date":"2017-11-22","close":91.94},{"date":"2017-11-24","close":91.42},{"date":"2017-11-27","close":92.37},{"date":"2017-11-28","close":94.52},{"date":"2017-11-29","close":94.65},{"date":"2017-11-30","close":95.15},{"date":"2017-12-01","close":95.6},{"date":"2017-12-04","close":99.71},{"date":"2017-12-05","close":95.79},{"date":"2017-12-06","close":97.3},{"date":"2017-12-07","close":99.97},{"date":"2017-12-08","close":102.34},{"date":"2017-12-11","close":101.19},{"date":"2017-12-12","close":100.14},{"date":"2017-12-13","close":96.22},{"date":"2017-12-14","close":96.85},{"date":"2017-12-15","close":96.11},{"date":"2017-12-18","close":98.06},{"date":"2017-12-19","close":97.33},{"date":"2017-12-20","close":98.62},{"date":"2017-12-21","close":100.92},{"date":"2017-12-22","close":101.8},{"date":"2017-12-26","close":103.39},{"date":"2017-12-27","close":103.31},{"date":"2017-12-28","close":102.61},{"date":"2017-12-29","close":103.69},{"date":"2018-01-02","close":89.3193},{"date":"2018-01-03","close":86.56},{"date":"2018-01-04","close":88.161},{"date":"2018-01-05","close":88.8934},{"date":"2018-01-08","close":89.3874},{"date":"2018-01-09","close":89.4129},{"date":"2018-01-10","close":89.4044},{"date":"2018-01-11","close":90.222},{"date":"2018-01-12","close":90.9459},{"date":"2018-01-16","close":88.9275},{"date":"2018-01-17","close":90.3157},{"date":"2018-01-18","close":93.5263},{"date":"2018-01-19","close":96.0472},{"date":"2018-01-22","close":97.8441},{"date":"2018-01-23","close":98.6617},{"date":"2018-01-24","close":100.2713},{"date":"2018-01-25","close":99.9562},{"date":"2018-01-26","close":101.2336},{"date":"2018-01-29","close":99.6155},{"date":"2018-01-30","close":98.8661},{"date":"2018-01-31","close":97.3502},{"date":"2018-02-01","close":94.9571},{"date":"2018-02-02","close":93.5093},{"date":"2018-02-05","close":89.7962},{"date":"2018-02-06","close":90.8948},{"date":"2018-02-07","close":91.7209},{"date":"2018-02-08","close":86.2875},{"date":"2018-02-09","close":88.1355},{"date":"2018-02-12","close":88.0503},{"date":"2018-02-13","close":89.0297},{"date":"2018-02-14","close":90.8522},{"date":"2018-02-15","close":91.0821},{"date":"2018-02-16","close":89.9239},{"date":"2018-02-20","close":89.7536},{"date":"2018-02-21","close":90.8437},{"date":"2018-02-22","close":91.5591},{"date":"2018-02-23","close":92.4277},{"date":"2018-02-26","close":93.3475},{"date":"2018-02-27","close":91.8912},{"date":"2018-02-28","close":90.1368},{"date":"2018-03-01","close":89.5237},{"date":"2018-03-02","close":90.6478},{"date":"2018-03-05","close":91.4824},{"date":"2018-03-06","close":91.0907},{"date":"2018-03-07","close":91.0992},{"date":"2018-03-08","close":89.6173},{"date":"2018-03-09","close":90.1368},{"date":"2018-03-12","close":91.5335},{"date":"2018-03-13","close":91.3973},{"date":"2018-03-14","close":91.789},{"date":"2018-03-15","close":92.3511},{"date":"2018-03-16","close":92.9557},{"date":"2018-03-19","close":92.2489},{"date":"2018-03-20","close":94.0203},{"date":"2018-03-21","close":93.2283},{"date":"2018-03-22","close":91.6868},{"date":"2018-03-23","close":91.1929},{"date":"2018-03-26","close":94.3013},{"date":"2018-03-27","close":93.3304},{"date":"2018-03-28","close":94.1432},{"date":"2018-03-29","close":95.649},{"date":"2018-04-02","close":92.4321},{"date":"2018-04-03","close":93.9721},{"date":"2018-04-04","close":96.4189},{"date":"2018-04-05","close":97.8648},{"date":"2018-04-06","close":95.6233},{"date":"2018-04-09","close":96.2222},{"date":"2018-04-10","close":98.4295},{"date":"2018-04-11","close":97.8391},{"date":"2018-04-12","close":97.5226},{"date":"2018-04-13","close":95.0928},{"date":"2018-04-16","close":95.8115},{"date":"2018-04-17","close":97.0264},{"date":"2018-04-18","close":95.2639},{"date":"2018-04-19","close":94.186},{"date":"2018-04-20","close":90.9178},{"date":"2018-04-23","close":93.6213},{"date":"2018-04-24","close":92.7059},{"date":"2018-04-25","close":93.0738},{"date":"2018-04-26","close":94.1175},{"date":"2018-04-27","close":94.9988},{"date":"2018-04-30","close":93.9807},{"date":"2018-05-01","close":91.4825},{"date":"2018-05-02","close":91.166},{"date":"2018-05-03","close":91.7905},{"date":"2018-05-04","close":91.3713},{"date":"2018-05-07","close":90.8494},{"date":"2018-05-08","close":91.1831},{"date":"2018-05-09","close":93.9807},{"date":"2018-05-10","close":93.2192},{"date":"2018-05-11","close":93.262},{"date":"2018-05-14","close":94.5197},{"date":"2018-05-15","close":95.3581},{"date":"2018-05-16","close":95.9655},{"date":"2018-05-17","close":97.206},{"date":"2018-05-18","close":98.7802},{"date":"2018-05-21","close":100.1662},{"date":"2018-05-22","close":99.7641},{"date":"2018-05-23","close":114.0687},{"date":"2018-05-24","close":115.3263},{"date":"2018-05-25","close":117.4651},{"date":"2018-05-29","close":115.7198},{"date":"2018-05-30","close":116.6181},{"date":"2018-05-31","close":115.1381},{"date":"2018-06-01","close":117.9528},{"date":"2018-06-04","close":118.4661},{"date":"2018-06-05","close":119.3987},{"date":"2018-06-06","close":119.4329},{"date":"2018-06-07","close":117.9442},{"date":"2018-06-08","close":121.6829},{"date":"2018-06-11","close":121.5118},{"date":"2018-06-12","close":122.2561},{"date":"2018-06-13","close":118.8682},{"date":"2018-06-14","close":118.9965},{"date":"2018-06-15","close":119.527},{"date":"2018-06-18","close":120.2713},{"date":"2018-06-19","close":119.2703},{"date":"2018-06-20","close":118.4918},{"date":"2018-06-21","close":115.5744},{"date":"2018-06-22","close":111.4422},{"date":"2018-06-25","close":109.5172},{"date":"2018-06-26","close":110.0904},{"date":"2018-06-27","close":108.4563},{"date":"2018-06-28","close":109.1399},{"date":"2018-06-29","close":108.0909},{"date":"2018-07-02","close":108.1769},{"date":"2018-07-03","close":107.1193},{"date":"2018-07-05","close":107.9018},{"date":"2018-07-06","close":108.6928},{"date":"2018-07-09","close":109.0883},{"date":"2018-07-10","close":111.0572},{"date":"2018-07-11","close":108.6498},{"date":"2018-07-12","close":109.5612},{"date":"2018-07-13","close":109.6643},{"date":"2018-07-16","close":111.6848},{"date":"2018-07-17","close":114.608},{"date":"2018-07-18","close":114.8745},{"date":"2018-07-19","close":116.2244},{"date":"2018-07-20","close":117.4109},{"date":"2018-07-23","close":116.2932},{"date":"2018-07-24","close":114.651},{"date":"2018-07-25","close":117.9354},{"date":"2018-07-26","close":117.5055},{"date":"2018-07-27","close":116.9724},{"date":"2018-07-30","close":116.8348},{"date":"2018-07-31","close":116.0525},{"date":"2018-08-01","close":110.782},{"date":"2018-08-02","close":112.2007},{"date":"2018-08-03","close":112.0803},{"date":"2018-08-06","close":113.2926},{"date":"2018-08-07","close":114.6252},{"date":"2018-08-08","close":115.4248},{"date":"2018-08-09","close":117.4711},{"date":"2018-08-10","close":117.2561},{"date":"2018-08-13","close":117.4539},{"date":"2018-08-14","close":119.0788},{"date":"2018-08-15","close":113.198},{"date":"2018-08-16","close":113.7913},{"date":"2018-08-17","close":116.4222},{"date":"2018-08-20","close":119.4314},{"date":"2018-08-21","close":119.8613},{"date":"2018-08-22","close":118.2019},{"date":"2018-08-23","close":118.4254},{"date":"2018-08-24","close":117.5313},{"date":"2018-08-27","close":117.0412},{"date":"2018-08-28","close":116.8177},{"date":"2018-08-29","close":115.9923},{"date":"2018-08-30","close":113.3356},{"date":"2018-08-31","close":114.1867},{"date":"2018-09-04","close":112.5274},{"date":"2018-09-05","close":112.7853},{"date":"2018-09-06","close":112.6821},{"date":"2018-09-07","close":111.8052},{"date":"2018-09-10","close":114.4533},{"date":"2018-09-11","close":113.1206},{"date":"2018-09-12","close":115.4936},{"date":"2018-09-13","close":114.5823},{"date":"2018-09-14","close":113.2668},{"date":"2018-09-17","close":113.1034},{"date":"2018-09-18","close":113.6795},{"date":"2018-09-19","close":115.3217},{"date":"2018-09-20","close":117.0326},{"date":"2018-09-21","close":117.4195},{"date":"2018-09-24","close":115.1583},{"date":"2018-09-25","close":115.6226},{"date":"2018-09-26","close":118.1675},{"date":"2018-09-27","close":118.8973},{"date":"2018-09-28","close":118.8023},{"date":"2018-10-01","close":116.9799},{"date":"2018-10-02","close":112.2468},{"date":"2018-10-03","close":114.8638},{"date":"2018-10-04","close":109.3102},{"date":"2018-10-05","close":109.2239},{"date":"2018-10-08","close":110.5712},{"date":"2018-10-09","close":110.3294},{"date":"2018-10-10","close":101.0187},{"date":"2018-10-11","close":101.6146},{"date":"2018-10-12","close":104.8708},{"date":"2018-10-15","close":109.2671},{"date":"2018-10-16","close":111.5558},{"date":"2018-10-17","close":110.7008},{"date":"2018-10-18","close":109.3879},{"date":"2018-10-19","close":106.65},{"date":"2018-10-22","close":110.6058},{"date":"2018-10-23","close":110.4071},{"date":"2018-10-24","close":107.4532},{"date":"2018-10-25","close":109.7248},{"date":"2018-10-26","close":109.8803},{"date":"2018-10-29","close":113.0414},{"date":"2018-10-30","close":113.2228},{"date":"2018-10-31","close":111.9445},{"date":"2018-11-01","close":114.3974},{"date":"2018-11-02","close":115.7621},{"date":"2018-11-05","close":118.1545},{"date":"2018-11-06","close":110.3726},{"date":"2018-11-07","close":110.0357},{"date":"2018-11-08","close":114.1902},{"date":"2018-11-09","close":107.0387},{"date":"2018-11-12","close":104.534},{"date":"2018-11-13","close":104.8708},{"date":"2018-11-14","close":105.5358},{"date":"2018-11-15","close":103.4889},{"date":"2018-11-16","close":101.295},{"date":"2018-11-19","close":97.9785},{"date":"2018-11-20","close":96.1992},{"date":"2018-11-21","close":99.1531},{"date":"2018-11-23","close":99.2395},{"date":"2018-11-26","close":101.1137},{"date":"2018-11-27","close":97.2184},{"date":"2018-11-28","close":97.1493},{"date":"2018-11-29","close":96.1215},{"date":"2018-11-30","close":96.2165},{"date":"2018-12-03","close":99.274},{"date":"2018-12-04","close":94.895},{"date":"2018-12-06","close":93.9968},{"date":"2018-12-07","close":90.6024},{"date":"2018-12-10","close":90.8097},{"date":"2018-12-11","close":90.9565},{"date":"2018-12-12","close":93.4008},{"date":"2018-12-13","close":89.376},{"date":"2018-12-14","close":87.6658},{"date":"2018-12-17","close":87.1994},{"date":"2018-12-18","close":88.5123},{"date":"2018-12-19","close":87.2772},{"date":"2018-12-20","close":85.8434},{"date":"2018-12-21","close":84.2369},{"date":"2018-12-24","close":83.0882},{"date":"2018-12-26","close":88.0372},{"date":"2018-12-27","close":88.6847},{"date":"2018-12-28","close":88.45},{"date":"2018-12-31","close":89.91},{"date":"2019-01-02","close":91.6307},{"date":"2019-01-03","close":87.4941},{"date":"2019-01-04","close":91.0658},{"date":"2019-01-07","close":92.7257},{"date":"2019-01-08","close":94.1422},{"date":"2019-01-09","close":95.1242},{"date":"2019-01-10","close":92.8647},{"date":"2019-01-11","close":91.622},{"date":"2019-01-14","close":92.6996},{"date":"2019-01-15","close":92.2651},{"date":"2019-01-16","close":91.7958},{"date":"2019-01-17","close":93.7511},{"date":"2019-01-18","close":96.9578},{"date":"2019-01-22","close":95.0112},{"date":"2019-01-23","close":95.8368},{"date":"2019-01-24","close":96.4103},{"date":"2019-01-25","close":98.7567},{"date":"2019-01-28","close":100.0168},{"date":"2019-01-29","close":100.938},{"date":"2019-01-30","close":101.6332},{"date":"2019-01-31","close":100.9293},{"date":"2019-02-01","close":100.6165},{"date":"2019-02-04","close":99.5475},{"date":"2019-02-05","close":107.8989},{"date":"2019-02-06","close":109.5675},{"date":"2019-02-07","close":109.0634},{"date":"2019-02-08","close":108.655},{"date":"2019-02-11","close":109.1503},{"date":"2019-02-12","close":110.0715},{"date":"2019-02-13","close":107.0994},{"date":"2019-02-14","close":106.7084},{"date":"2019-02-15","close":108.7071},{"date":"2019-02-19","close":109.02},{"date":"2019-02-20","close":108.9157},{"date":"2019-02-21","close":109.7065},{"date":"2019-02-22","close":110.4713},{"date":"2019-02-25","close":110.4974},{"date":"2019-02-26","close":109.9412},{"date":"2019-02-27","close":110.5669},{"date":"2019-02-28","close":108.7767},{"date":"2019-03-01","close":110.3409},{"date":"2019-03-04","close":108.9939},{"date":"2019-03-05","close":108.5159},{"date":"2019-03-06","close":107.8381},{"date":"2019-03-07","close":107.195},{"date":"2019-03-08","close":106.074},{"date":"2019-03-11","close":107.2906},{"date":"2019-03-12","close":106.7605},{"date":"2019-03-13","close":105.7437},{"date":"2019-03-14","close":105.6134},{"date":"2019-03-15","close":104.9616},{"date":"2019-03-18","close":107.9424},{"date":"2019-03-19","close":108.4638},{"date":"2019-03-20","close":106.6736},{"date":"2019-03-21","close":108.3161},{"date":"2019-03-22","close":104.4837},{"date":"2019-03-25","close":106.5345},{"date":"2019-03-26","close":106.2565},{"date":"2019-03-27","close":108.9244},{"date":"2019-03-28","close":113.0162},{"date":"2019-03-29","close":113.2607},{"date":"2019-04-01","close":112.6581},{"date":"2019-04-02","close":111.1734},{"date":"2019-04-03","close":111.1996},{"date":"2019-04-04","close":112.1166},{"date":"2019-04-05","close":111.4354},{"date":"2019-04-08","close":111.2694},{"date":"2019-04-09","close":110.003},{"date":"2019-04-10","close":110.4484},{"date":"2019-04-11","close":110.5358},{"date":"2019-04-12","close":111.9245},{"date":"2019-04-15","close":111.0773},{"date":"2019-04-16","close":113.1559},{"date":"2019-04-17","close":115.0774},{"date":"2019-04-18","close":114.501},{"date":"2019-04-22","close":114.1953},{"date":"2019-04-23","close":115.3481},{"date":"2019-04-24","close":115.3132},{"date":"2019-04-25","close":113.3044},{"date":"2019-04-26","close":114.5796},{"date":"2019-04-29","close":115.3656},{"date":"2019-04-30","close":114.9202},{"date":"2019-05-01","close":113.2869},{"date":"2019-05-02","close":115.1909},{"date":"2019-05-03","close":114.6669},{"date":"2019-05-06","close":111.9856},{"date":"2019-05-07","close":108.2213},{"date":"2019-05-08","close":108.6405},{"date":"2019-05-09","close":109.7672},{"date":"2019-05-10","close":108.5357},{"date":"2019-05-13","close":103.3041},{"date":"2019-05-14","close":99.5224},{"date":"2019-05-15","close":101.0333},{"date":"2019-05-16","close":100.2211},{"date":"2019-05-17","close":98.2647},{"date":"2019-05-20","close":97.7494},{"date":"2019-05-21","close":99.5399},{"date":"2019-05-22","close":98.5093},{"date":"2019-05-23","close":95.4087},{"date":"2019-05-24","close":95.4087},{"date":"2019-05-28","close":94.3432},{"date":"2019-05-29","close":92.5702},{"date":"2019-05-30","close":91.7318},{"date":"2019-05-31","close":91.8191},{"date":"2019-06-03","close":93.6707},{"date":"2019-06-04","close":97.6097},{"date":"2019-06-05","close":96.9285},{"date":"2019-06-06","close":95.6096},{"date":"2019-06-07","close":96.8411},{"date":"2019-06-10","close":99.2691},{"date":"2019-06-11","close":99.4438},{"date":"2019-06-12","close":98.4044},{"date":"2019-06-13","close":98.3608},{"date":"2019-06-14","close":97.9328},{"date":"2019-06-17","close":98.0813},{"date":"2019-06-18","close":99.0246},{"date":"2019-06-19","close":98.387},{"date":"2019-06-20","close":100.3608},{"date":"2019-06-21","close":102.8675},{"date":"2019-06-24","close":102.1338},{"date":"2019-06-25","close":99.2866},{"date":"2019-06-26","close":100.7539},{"date":"2019-06-27","close":99.3727},{"date":"2019-06-28","close":99.8032},{"date":"2019-07-01","close":99.8647},{"date":"2019-07-02","close":96.8862},{"date":"2019-07-03","close":97.0795},{"date":"2019-07-05","close":97.5188},{"date":"2019-07-08","close":97.8263},{"date":"2019-07-09","close":97.1673},{"date":"2019-07-10","close":96.2623},{"date":"2019-07-11","close":97.6242},{"date":"2019-07-12","close":98.8191},{"date":"2019-07-15","close":98.907},{"date":"2019-07-16","close":101.2178},{"date":"2019-07-17","close":97.3518},{"date":"2019-07-18","close":96.113},{"date":"2019-07-19","close":96.8862},{"date":"2019-07-22","close":94.3645},{"date":"2019-07-23","close":95.6737},{"date":"2019-07-24","close":96.4117},{"date":"2019-07-25","close":96.8686},{"date":"2019-07-26","close":96.7192},{"date":"2019-07-29","close":97.7648},{"date":"2019-07-30","close":94.1272},{"date":"2019-07-31","close":91.5792},{"date":"2019-08-01","close":86.6502},{"date":"2019-08-02","close":86.8786},{"date":"2019-08-05","close":84.1109},{"date":"2019-08-06","close":84.0758},{"date":"2019-08-07","close":83.6452},{"date":"2019-08-08","close":85.2356},{"date":"2019-08-09","close":82.3449},{"date":"2019-08-12","close":80.7721},{"date":"2019-08-13","close":82.0725},{"date":"2019-08-14","close":77.1873},{"date":"2019-08-15","close":74.7448},{"date":"2019-08-16","close":76.3878},{"date":"2019-08-19","close":76.5723},{"date":"2019-08-20","close":76.2823},{"date":"2019-08-21","close":76.502},{"date":"2019-08-22","close":77.2313},{"date":"2019-08-23","close":73.7256},{"date":"2019-08-26","close":73.4795},{"date":"2019-08-27","close":75.0523},{"date":"2019-08-28","close":77.0907},{"date":"2019-08-29","close":77.3103},{"date":"2019-08-30","close":77.6179},{"date":"2019-09-03","close":76.3878},{"date":"2019-09-04","close":78.9007},{"date":"2019-09-05","close":82.8193},{"date":"2019-09-06","close":83.1005},{"date":"2019-09-09","close":85.095},{"date":"2019-09-10","close":86.7204},{"date":"2019-09-11","close":88.1789},{"date":"2019-09-12","close":88.3723},{"date":"2019-09-13","close":89.8484},{"date":"2019-09-16","close":90.6303},{"date":"2019-09-17","close":87.028},{"date":"2019-09-18","close":86.5799},{"date":"2019-09-19","close":84.2164},{"date":"2019-09-20","close":81.6859},{"date":"2019-09-23","close":81.475},{"date":"2019-09-24","close":81.3608},{"date":"2019-09-25","close":82.6085},{"date":"2019-09-26","close":82.4297},{"date":"2019-09-27","close":83.4121},{"date":"2019-09-30","close":84.5008},{"date":"2019-10-01","close":81.0224},{"date":"2019-10-02","close":79.1991},{"date":"2019-10-03","close":81.403},{"date":"2019-10-04","close":80.9427},{"date":"2019-10-07","close":81.04},{"date":"2019-10-08","close":79.6416},{"date":"2019-10-09","close":79.9071},{"date":"2019-10-10","close":79.677},{"date":"2019-10-11","close":82.9519},{"date":"2019-10-14","close":81.8278},{"date":"2019-10-15","close":82.5093},{"date":"2019-10-16","close":83.4829},{"date":"2019-10-17","close":84.1556},{"date":"2019-10-18","close":84.0583},{"date":"2019-10-21","close":85.3859},{"date":"2019-10-22","close":87.2712},{"date":"2019-10-23","close":85.9701},{"date":"2019-10-24","close":85.9613},{"date":"2019-10-25","close":87.4394},{"date":"2019-10-28","close":86.4923},{"date":"2019-10-29","close":85.0584},{"date":"2019-10-30","close":85.501},{"date":"2019-10-31","close":85.023},{"date":"2019-11-01","close":86.7313},{"date":"2019-11-04","close":87.6607},{"date":"2019-11-05","close":90.3336},{"date":"2019-11-06","close":89.2892},{"date":"2019-11-07","close":102.3799},{"date":"2019-11-08","close":100.6982},{"date":"2019-11-11","close":100.9106},{"date":"2019-11-12","close":98.5651},{"date":"2019-11-13","close":97.9455},{"date":"2019-11-14","close":98.5917},{"date":"2019-11-15","close":99.6715},{"date":"2019-11-18","close":100.3353},{"date":"2019-11-19","close":97.7774},{"date":"2019-11-20","close":94.6264},{"date":"2019-11-21","close":91.7941},{"date":"2019-11-22","close":95.246},{"date":"2019-11-25","close":96.4143},{"date":"2019-11-26","close":96.0426},{"date":"2019-11-27","close":96.2196},{"date":"2019-11-29","close":95.007},{"date":"2019-12-02","close":94.5467},{"date":"2019-12-03","close":93.4227},{"date":"2019-12-04","close":96.2019},{"date":"2019-12-05","close":99.1847},{"date":"2019-12-06","close":98.8395},{"date":"2019-12-09","close":100.238},{"date":"2019-12-10","close":100.9018},{"date":"2019-12-11","close":98.8041},{"date":"2019-12-12","close":102.4507},{"date":"2019-12-13","close":103.4863},{"date":"2019-12-16","close":104.1855},{"date":"2019-12-17","close":103.9642},{"date":"2019-12-18","close":105.3096},{"date":"2019-12-19","close":104.0262},{"date":"2019-12-20","close":104.8228},{"date":"2019-12-23","close":104.2563},{"date":"2019-12-24","close":104.7431},{"date":"2019-12-26","close":105.4091},{"date":"2019-12-27","close":104.5277},{"date":"2019-12-30","close":103.7888},{"date":"2019-12-31","close":104.3585},{"date":"2020-01-02","close":105.7563},{"date":"2020-01-03","close":105.1954},{"date":"2020-01-06","close":106.6644},{"date":"2020-01-07","close":107.1273},{"date":"2020-01-08","close":106.8335},{"date":"2020-01-09","close":104.9906},{"date":"2020-01-10","close":105.0173},{"date":"2020-01-13","close":106.7},{"date":"2020-01-14","close":106.3795},{"date":"2020-01-15","close":105.3645},{"date":"2020-01-16","close":107.1095},{"date":"2020-01-17","close":108.7031},{"date":"2020-01-21","close":105.9521},{"date":"2020-01-22","close":104.403},{"date":"2020-01-23","close":105.0708},{"date":"2020-01-24","close":103.4771},{"date":"2020-01-27","close":100.5659},{"date":"2020-01-28","close":100.2989},{"date":"2020-01-29","close":100.7707},{"date":"2020-01-30","close":103.495},{"date":"2020-01-31","close":101.0467},{"date":"2020-02-03","close":100.833},{"date":"2020-02-04","close":110.1097},{"date":"2020-02-05","close":109.0681},{"date":"2020-02-06","close":108.0977},{"date":"2020-02-07","close":107.3321},{"date":"2020-02-10","close":107.4122},{"date":"2020-02-11","close":107.1629},{"date":"2020-02-12","close":110.1186},{"date":"2020-02-13","close":109.4865},{"date":"2020-02-14","close":108.4716},{"date":"2020-02-18","close":107.3766},{"date":"2020-02-19","close":106.6555},{"date":"2020-02-20","close":108.4894},{"date":"2020-02-21","close":104.5722},{"date":"2020-02-24","close":97.5835},{"date":"2020-02-25","close":91.4851},{"date":"2020-02-26","close":90.4346},{"date":"2020-02-27","close":90.4613},{"date":"2020-02-28","close":93.9334},{"date":"2020-03-02","close":95.8029},{"date":"2020-03-03","close":94.7524},{"date":"2020-03-04","close":98.4115},{"date":"2020-03-05","close":96.3193},{"date":"2020-03-06","close":94.1648},{"date":"2020-03-09","close":84.5676},{"date":"2020-03-10","close":88.0575},{"date":"2020-03-11","close":80.7216},{"date":"2020-03-12","close":70.9286},{"date":"2020-03-13","close":74.4896},{"date":"2020-03-16","close":63.744},{"date":"2020-03-17","close":65.4444},{"date":"2020-03-18","close":65.5157},{"date":"2020-03-19","close":62.7825},{"date":"2020-03-20","close":59.3015},{"date":"2020-03-23","close":58.2243},{"date":"2020-03-24","close":61.8477},{"date":"2020-03-25","close":62.8537},{"date":"2020-03-26","close":66.8167},{"date":"2020-03-27","close":61.1257},{"date":"2020-03-30","close":64.0656},{"date":"2020-03-31","close":60.0829},{"date":"2020-04-01","close":59.058},{"date":"2020-04-02","close":59.3097},{"date":"2020-04-03","close":54.8415},{"date":"2020-04-06","close":61.6742},{"date":"2020-04-07","close":66.3402},{"date":"2020-04-08","close":68.4709},{"date":"2020-04-09","close":72.2918},{"date":"2020-04-13","close":68.3001},{"date":"2020-04-14","close":68.7766},{"date":"2020-04-15","close":62.5552},{"date":"2020-04-16","close":61.6023},{"date":"2020-04-17","close":65.3423},{"date":"2020-04-20","close":62.5552},{"date":"2020-04-21","close":61.4224},{"date":"2020-04-22","close":60.2627},{"date":"2020-04-23","close":61.9888},{"date":"2020-04-24","close":61.4045},{"date":"2020-04-27","close":67.2662},{"date":"2020-04-28","close":70.5297},{"date":"2020-04-29","close":72.7953},{"date":"2020-04-30","close":66.3312},{"date":"2020-05-01","close":65.7109},{"date":"2020-05-04","close":64.6141},{"date":"2020-05-05","close":65.0186},{"date":"2020-05-06","close":63.9488},{"date":"2020-05-07","close":63.1396},{"date":"2020-05-08","close":64.8028},{"date":"2020-05-11","close":62.4024},{"date":"2020-05-12","close":58.9141},{"date":"2020-05-13","close":58.1589},{"date":"2020-05-14","close":59.2198},{"date":"2020-05-15","close":58.7793},{"date":"2020-05-18","close":62.8699},{"date":"2020-05-19","close":62.2675},{"date":"2020-05-20","close":64.1915},{"date":"2020-05-21","close":67.0414},{"date":"2020-05-22","close":65.4861},{"date":"2020-05-26","close":73.1549},{"date":"2020-05-27","close":72.7144},{"date":"2020-05-28","close":71.9053},{"date":"2020-05-29","close":67.8865},{"date":"2020-06-01","close":68.9654},{"date":"2020-06-02","close":70.4758},{"date":"2020-06-03","close":76.1307},{"date":"2020-06-04","close":76.3465},{"date":"2020-06-05","close":80.5271},{"date":"2020-06-08","close":81.1474},{"date":"2020-06-09","close":76.85},{"date":"2020-06-10","close":72.5436},{"date":"2020-06-11","close":66.556},{"date":"2020-06-12","close":67.2212},{"date":"2020-06-15","close":66.2952},{"date":"2020-06-16","close":68.7047},{"date":"2020-06-17","close":66.9605},{"date":"2020-06-18","close":66.4751},{"date":"2020-06-19","close":64.1825},{"date":"2020-06-22","close":65.9356},{"date":"2020-06-23","close":66.0435},{"date":"2020-06-24","close":63.5172},{"date":"2020-06-25","close":63.2205},{"date":"2020-06-26","close":60.865},{"date":"2020-06-29","close":65.2434},{"date":"2020-06-30","close":65.1984},{"date":"2020-07-01","close":63.5352},{"date":"2020-07-02","close":63.6071},{"date":"2020-07-06","close":64.1825},{"date":"2020-07-07","close":61.9439},{"date":"2020-07-08","close":62.5283},{"date":"2020-07-09","close":60.6583},{"date":"2020-07-10","close":62.0158},{"date":"2020-07-13","close":62.6451},{"date":"2020-07-14","close":62.8969},{"date":"2020-07-15","close":66.6998},{"date":"2020-07-16","close":67.0684},{"date":"2020-07-17","close":65.9086},{"date":"2020-07-20","close":64.1016},{"date":"2020-07-21","close":64.3353},{"date":"2020-07-22","close":64.1555},{"date":"2020-07-23","close":64.4163},{"date":"2020-07-24","close":64.2364},{"date":"2020-07-27","close":64.3803},{"date":"2020-07-28","close":64.1915},{"date":"2020-07-29","close":65.3872},{"date":"2020-07-30","close":63.9038},{"date":"2020-07-31","close":64.1016},{"date":"2020-08-03","close":62.6811},{"date":"2020-08-04","close":59.948},{"date":"2020-08-05","close":61.5933},{"date":"2020-08-06","close":58.3387},{"date":"2020-08-07","close":59.3007},{"date":"2020-08-10","close":61.7461},{"date":"2020-08-11","close":63.1216},{"date":"2020-08-12","close":62.762},{"date":"2020-08-13","close":63.0497},{"date":"2020-08-14","close":63.5262},{"date":"2020-08-17","close":63.742},{"date":"2020-08-18","close":61.5843},{"date":"2020-08-19","close":60.7302},{"date":"2020-08-20","close":60.4785},{"date":"2020-08-21","close":60.2807},{"date":"2020-08-24","close":63.1576},{"date":"2020-08-25","close":62.1417},{"date":"2020-08-26","close":60.8201},{"date":"2020-08-27","close":61.3505},{"date":"2020-08-28","close":64.0027},{"date":"2020-08-31","close":61.8809},{"date":"2020-09-01","close":62.1866},{"date":"2020-09-02","close":64.3623},{"date":"2020-09-03","close":66.6638},{"date":"2020-09-04","close":66.574},{"date":"2020-09-08","close":67.482},{"date":"2020-09-09","close":66.0885},{"date":"2020-09-10","close":67.8865},{"date":"2020-09-11","close":68.4709},{"date":"2020-09-14","close":72.4537},{"date":"2020-09-15","close":72.4806},{"date":"2020-09-16","close":73.065},{"date":"2020-09-17","close":70.8084},{"date":"2020-09-18","close":68.1742},{"date":"2020-09-21","close":63.9847},{"date":"2020-09-22","close":67.464},{"date":"2020-09-23","close":64.7399},{"date":"2020-09-24","close":64.4253},{"date":"2020-09-25","close":63.8948},{"date":"2020-09-28","close":63.3284},{"date":"2020-09-29","close":60.5414},{"date":"2020-09-30","close":61.1078},{"date":"2020-10-01","close":62.1417},{"date":"2020-10-02","close":62.8699},{"date":"2020-10-05","close":64.5511},{"date":"2020-10-06","close":62.2855},{"date":"2020-10-07","close":64.5331},{"date":"2020-10-08","close":66.8257},{"date":"2020-10-09","close":66.4301},{"date":"2020-10-12","close":66.2053},{"date":"2020-10-13","close":64.9557},{"date":"2020-10-14","close":65.603},{"date":"2020-10-15","close":68.1023},{"date":"2020-10-16","close":67.2392},{"date":"2020-10-19","close":66.8527},{"date":"2020-10-20","close":66.0885},{"date":"2020-10-21","close":67.437},{"date":"2020-10-22","close":69.325},{"date":"2020-10-23","close":69.5767},{"date":"2020-10-26","close":69.0463},{"date":"2020-10-27","close":66.9515},{"date":"2020-10-28","close":66.7987},{"date":"2020-10-29","close":63.4543},{"date":"2020-10-30","close":60.1009},{"date":"2020-11-02","close":60.6223},{"date":"2020-11-03","close":62.1417},{"date":"2020-11-04","close":61.7731},{"date":"2020-11-05","close":62.8699},{"date":"2020-11-06","close":61.3415},{"date":"2020-11-09","close":73.4876},{"date":"2020-11-10","close":73.137},{"date":"2020-11-11","close":68.5159},{"date":"2020-11-12","close":66.7717},{"date":"2020-11-13","close":69.7745},{"date":"2020-11-16","close":71.3299},{"date":"2020-11-17","close":75.6093},{"date":"2020-11-18","close":73.4876},{"date":"2020-11-19","close":72.4537},{"date":"2020-11-20","close":70.3229},{"date":"2020-11-23","close":74.926},{"date":"2020-11-24","close":80.0416},{"date":"2020-11-25","close":79.1425},{"date":"2020-11-27","close":79.0976},{"date":"2020-11-30","close":77.0927},{"date":"2020-12-01","close":79.673},{"date":"2020-12-02","close":79.9427},{"date":"2020-12-03","close":86.9013},{"date":"2020-12-04","close":86.4967},{"date":"2020-12-07","close":85.8494},{"date":"2020-12-08","close":87.3418},{"date":"2020-12-09","close":90.6502},{"date":"2020-12-10","close":93.3653},{"date":"2020-12-11","close":91.1087},{"date":"2020-12-14","close":88.9151},{"date":"2020-12-15","close":90.3805},{"date":"2020-12-16","close":89.4545},{"date":"2020-12-17","close":90.7941},{"date":"2020-12-18","close":90.9919},{"date":"2020-12-21","close":91.0998},{"date":"2020-12-22","close":88.8612},{"date":"2020-12-23","close":91.6662},{"date":"2020-12-24","close":90.7312},{"date":"2020-12-28","close":92.9968},{"date":"2020-12-29","close":91.3066},{"date":"2020-12-30","close":93.4463},{"date":"2020-12-31","close":93.2664},{"date":"2021-01-04","close":91.0998},{"date":"2021-01-05","close":93.5002},{"date":"2021-01-06","close":98.391},{"date":"2021-01-07","close":100.8544},{"date":"2021-01-08","close":98.427},{"date":"2021-01-11","close":99.4249},{"date":"2021-01-12","close":102.9491},{"date":"2021-01-13","close":101.5376},{"date":"2021-01-14","close":100.216},{"date":"2021-01-15","close":98.9574},{"date":"2021-01-19","close":96.4221},{"date":"2021-01-20","close":95.8287},{"date":"2021-01-21","close":96.9975},{"date":"2021-01-22","close":97.5189},{"date":"2021-01-25","close":98.4359},{"date":"2021-01-26","close":96.2603},{"date":"2021-01-27","close":90.6322},{"date":"2021-01-28","close":93.0866},{"date":"2021-01-29","close":90.848},{"date":"2021-02-01","close":92.1337},{"date":"2021-02-02","close":92.9878},{"date":"2021-02-03","close":94.5701},{"date":"2021-02-04","close":96.9435},{"date":"2021-02-05","close":97.5459},{"date":"2021-02-08","close":99.0833},{"date":"2021-02-09","close":99.2181},{"date":"2021-02-10","close":100.8364},{"date":"2021-02-11","close":101.9872},{"date":"2021-02-12","close":99.5238},{"date":"2021-02-16","close":100.4857},{"date":"2021-02-17","close":100.1621},{"date":"2021-02-18","close":99.7845},{"date":"2021-02-19","close":102.0051},{"date":"2021-02-22","close":105.5294},{"date":"2021-02-23","close":105.3046},{"date":"2021-02-24","close":107.777},{"date":"2021-02-25","close":105.7092},{"date":"2021-02-26","close":105.2597},{"date":"2021-03-01","close":108.1905},{"date":"2021-03-02","close":109.3593},{"date":"2021-03-03","close":109.9527},{"date":"2021-03-04","close":108.7569},{"date":"2021-03-05","close":109.8627},{"date":"2021-03-08","close":113.7736},{"date":"2021-03-09","close":112.3351},{"date":"2021-03-10","close":110.2314},{"date":"2021-03-11","close":109.4582},{"date":"2021-03-12","close":111.463},{"date":"2021-03-15","close":111.481},{"date":"2021-03-16","close":109.4672},{"date":"2021-03-17","close":108.8468},{"date":"2021-03-18","close":110.1145},{"date":"2021-03-19","close":109.4582},{"date":"2021-03-22","close":109.2514},{"date":"2021-03-23","close":102.095},{"date":"2021-03-24","close":102.4546},{"date":"2021-03-25","close":106.3565},{"date":"2021-03-26","close":109.8268},{"date":"2021-03-29","close":106.0778},{"date":"2021-03-30","close":108.1006},{"date":"2021-03-31","close":110.7258},{"date":"2021-04-01","close":107.8309},{"date":"2021-04-05","close":110.8607},{"date":"2021-04-06","close":111.2113},{"date":"2021-04-07","close":111.1574},{"date":"2021-04-08","close":111.1034},{"date":"2021-04-09","close":114.6636},{"date":"2021-04-12","close":114.8614},{"date":"2021-04-13","close":111.9485},{"date":"2021-04-14","close":113.0903},{"date":"2021-04-15","close":113.2611},{"date":"2021-04-16","close":111.9845},{"date":"2021-04-19","close":109.8448},{"date":"2021-04-20","close":107.3814},{"date":"2021-04-21","close":110.2493},{"date":"2021-04-22","close":110.9686},{"date":"2021-04-23","close":112.8116},{"date":"2021-04-26","close":113.1263},{"date":"2021-04-27","close":115.8414},{"date":"2021-04-28","close":118.9341},{"date":"2021-04-29","close":119.941},{"date":"2021-04-30","close":119.8331},{"date":"2021-05-03","close":122.5482},{"date":"2021-05-04","close":121.7391},{"date":"2021-05-05","close":121.3255},{"date":"2021-05-06","close":120.4714},{"date":"2021-05-07","close":125.542},{"date":"2021-05-10","close":123.681},{"date":"2021-05-11","close":120.5164},{"date":"2021-05-12","close":115.1131},{"date":"2021-05-13","close":118.2598},{"date":"2021-05-14","close":122.701},{"date":"2021-05-17","close":124.1755},{"date":"2021-05-18","close":122.8988},{"date":"2021-05-19","close":117.8193},{"date":"2021-05-20","close":109.5661},{"date":"2021-05-21","close":108.8648},{"date":"2021-05-24","close":107.5342},{"date":"2021-05-25","close":109.2784},{"date":"2021-05-26","close":111.517},{"date":"2021-05-27","close":112.9554},{"date":"2021-05-28","close":111.5529},{"date":"2021-06-01","close":112.3081},{"date":"2021-06-02","close":110.51},{"date":"2021-06-03","close":108.9098},{"date":"2021-06-04","close":108.5771},{"date":"2021-06-07","close":108.739},{"date":"2021-06-08","close":110.0965},{"date":"2021-06-09","close":109.1795},{"date":"2021-06-10","close":107.5792},{"date":"2021-06-11","close":110.3392},{"date":"2021-06-14","close":108.2265},{"date":"2021-06-15","close":109.0626},{"date":"2021-06-16","close":109.2065},{"date":"2021-06-17","close":105.2327},{"date":"2021-06-18","close":102.0231},{"date":"2021-06-21","close":103.7763},{"date":"2021-06-22","close":105.5024},{"date":"2021-06-23","close":107.5882},{"date":"2021-06-24","close":108.8614},{"date":"2021-06-25","close":109.5757},{"date":"2021-06-28","close":105.9768},{"date":"2021-06-29","close":105.7146},{"date":"2021-06-30","close":106.5284},{"date":"2021-07-01","close":106.7273},{"date":"2021-07-02","close":106.5103},{"date":"2021-07-06","close":104.1503},{"date":"2021-07-07","close":102.604},{"date":"2021-07-08","close":102.6944},{"date":"2021-07-09","close":105.2534},{"date":"2021-07-12","close":104.6205},{"date":"2021-07-13","close":103.6891},{"date":"2021-07-14","close":102.8029},{"date":"2021-07-15","close":100.8859},{"date":"2021-07-16","close":98.2727},{"date":"2021-07-19","close":93.851},{"date":"2021-07-20","close":98.5982},{"date":"2021-07-21","close":100.045},{"date":"2021-07-22","close":99.3759},{"date":"2021-07-23","close":99.4573},{"date":"2021-07-26","close":100.7775},{"date":"2021-07-27","close":99.5929},{"date":"2021-07-28","close":99.8461},{"date":"2021-07-29","close":99.611},{"date":"2021-07-30","close":102.6492},{"date":"2021-08-02","close":106.6912},{"date":"2021-08-03","close":113.2288},{"date":"2021-08-04","close":111.3842},{"date":"2021-08-05","close":112.6049},{"date":"2021-08-06","close":111.348},{"date":"2021-08-09","close":109.1688},{"date":"2021-08-10","close":109.4039},{"date":"2021-08-11","close":111.0134},{"date":"2021-08-12","close":112.3155},{"date":"2021-08-13","close":112.5326},{"date":"2021-08-16","close":110.7693},{"date":"2021-08-17","close":107.7943},{"date":"2021-08-18","close":105.1539},{"date":"2021-08-19","close":103.8609},{"date":"2021-08-20","close":105.1359},{"date":"2021-08-23","close":106.9353},{"date":"2021-08-24","close":108.9608},{"date":"2021-08-25","close":108.5268},{"date":"2021-08-26","close":105.163},{"date":"2021-08-27","close":106.9805},{"date":"2021-08-30","close":105.8231},{"date":"2021-08-31","close":105.0093},{"date":"2021-09-01","close":107.5502},{"date":"2021-09-02","close":106.2391},{"date":"2021-09-03","close":103.8338},{"date":"2021-09-07","close":102.0886},{"date":"2021-09-08","close":100.1083},{"date":"2021-09-09","close":102.8662},{"date":"2021-09-10","close":101.8445},{"date":"2021-09-13","close":102.812},{"date":"2021-09-14","close":101.0216},{"date":"2021-09-15","close":101.3923},{"date":"2021-09-16","close":101.8445},{"date":"2021-09-17","close":102.2152},{"date":"2021-09-20","close":100.4158},{"date":"2021-09-21","close":99.6381},{"date":"2021-09-22","close":102.4051},{"date":"2021-09-23","close":105.2235},{"date":"2021-09-24","close":105.9604},{"date":"2021-09-27","close":107.3251},{"date":"2021-09-28","close":108.2713},{"date":"2021-09-29","close":106.3426},{"date":"2021-09-30","close":101.0204},{"date":"2021-10-01","close":104.432},{"date":"2021-10-04","close":106.7701},{"date":"2021-10-05","close":108.6715},{"date":"2021-10-06","close":104.8687},{"date":"2021-10-07","close":106.6337},{"date":"2021-10-08","close":103.031},{"date":"2021-10-11","close":101.4025},{"date":"2021-10-12","close":104.6777},{"date":"2021-10-13","close":105.7421},{"date":"2021-10-14","close":107.2796},{"date":"2021-10-15","close":108.0711},{"date":"2021-10-18","close":108.5533},{"date":"2021-10-19","close":107.8982},{"date":"2021-10-20","close":107.971},{"date":"2021-10-21","close":110.5275},{"date":"2021-10-22","close":112.0195},{"date":"2021-10-25","close":112.8747},{"date":"2021-10-26","close":113.1658},{"date":"2021-10-27","close":110.8277},{"date":"2021-10-28","close":113.4933},{"date":"2021-10-29","close":115.6949},{"date":"2021-11-01","close":118.0421},{"date":"2021-11-02","close":106.5609},{"date":"2021-11-03","close":111.8466},{"date":"2021-11-04","close":113.1385},{"date":"2021-11-05","close":116.0316},{"date":"2021-11-08","close":117.3234},{"date":"2021-11-09","close":117.469},{"date":"2021-11-10","close":114.8761},{"date":"2021-11-11","close":113.8663},{"date":"2021-11-12","close":113.6389},{"date":"2021-11-15","close":113.748},{"date":"2021-11-16","close":116.0952},{"date":"2021-11-17","close":114.3576},{"date":"2021-11-18","close":114.5032},{"date":"2021-11-19","close":110.8186},{"date":"2021-11-22","close":113.4387},{"date":"2021-11-23","close":113.1294},{"date":"2021-11-24","close":110.582},{"date":"2021-11-26","close":105.924},{"date":"2021-11-29","close":108.3713},{"date":"2021-11-30","close":105.5692},{"date":"2021-12-01","close":105.9423},{"date":"2021-12-02","close":108.3895},{"date":"2021-12-03","close":105.6875},{"date":"2021-12-06","close":111.5009},{"date":"2021-12-07","close":113.2841},{"date":"2021-12-08","close":112.9656},{"date":"2021-12-09","close":111.5919},{"date":"2021-12-10","close":111.8102},{"date":"2021-12-13","close":109.2447},{"date":"2021-12-14","close":106.3153},{"date":"2021-12-15","close":105.3964},{"date":"2021-12-16","close":104.0954},{"date":"2021-12-17","close":104.6686},{"date":"2021-12-20","close":99.0735},{"date":"2021-12-21","close":101.8665},{"date":"2021-12-22","close":102.1576},{"date":"2021-12-23","close":102.6519},{"date":"2021-12-27","close":107.0366},{"date":"2021-12-28","close":106.8719},{"date":"2021-12-29","close":107.5218},{"date":"2021-12-30","close":107.952},{"date":"2021-12-31","close":108.8033},{"date":"2022-01-03","close":110.689},{"date":"2022-01-04","close":113.664},{"date":"2022-01-05","close":111.7966},{"date":"2022-01-06","close":109.8926},{"date":"2022-01-07","close":108.071},{"date":"2022-01-10","close":105.7551},{"date":"2022-01-11","close":107.357},{"date":"2022-01-12","close":105.3157},{"date":"2022-01-13","close":107.4394},{"date":"2022-01-14","close":105.1234},{"date":"2022-01-18","close":102.8075},{"date":"2022-01-19","close":103.5215},{"date":"2022-01-20","close":100.638},{"date":"2022-01-21","close":99.3199},{"date":"2022-01-24","close":100.995},{"date":"2022-01-25","close":98.9903},{"date":"2022-01-26","close":96.8483},{"date":"2022-01-27","close":98.1207},{"date":"2022-01-28","close":100.043},{"date":"2022-01-31","close":101.4619},{"date":"2022-02-01","close":103.906},{"date":"2022-02-02","close":104.0524},{"date":"2022-02-03","close":107.7232},{"date":"2022-02-04","close":108.5928},{"date":"2022-02-07","close":109.2427},{"date":"2022-02-08","close":114.1217},{"date":"2022-02-09","close":116.3919},{"date":"2022-02-10","close":114.9639},{"date":"2022-02-11","close":111.4397},{"date":"2022-02-14","close":112.172},{"date":"2022-02-15","close":117.8657},{"date":"2022-02-16","close":119.0374},{"date":"2022-02-17","close":115.98},{"date":"2022-02-18","close":115.8701},{"date":"2022-02-22","close":118.6621},{"date":"2022-02-23","close":118.1769},{"date":"2022-02-24","close":118.0213},{"date":"2022-02-25","close":122.763},{"date":"2022-02-28","close":120.8682},{"date":"2022-03-01","close":114.1492},{"date":"2022-03-02","close":117.6002},{"date":"2022-03-03","close":114.0302},{"date":"2022-03-04","close":106.2311},{"date":"2022-03-07","close":93.2417},{"date":"2022-03-08","close":92.4636},{"date":"2022-03-09","close":99.448},{"date":"2022-03-10","close":99.8874},{"date":"2022-03-11","close":98.4411},{"date":"2022-03-14","close":98.4869},{"date":"2022-03-15","close":98.8805},{"date":"2022-03-16","close":104.3545},{"date":"2022-03-17","close":109.1329},{"date":"2022-03-18","close":111.1284},{"date":"2022-03-21","close":108.4738},{"date":"2022-03-22","close":107.357},{"date":"2022-03-23","close":106.524},{"date":"2022-03-24","close":107.6316},{"date":"2022-03-25","close":107.5035},{"date":"2022-03-28","close":109.0322},{"date":"2022-03-29","close":112.2543},{"date":"2022-03-30","close":109.5906},{"date":"2022-03-31","close":104.4421},{"date":"2022-04-01","close":103.1163},{"date":"2022-04-04","close":105.9428},{"date":"2022-04-05","close":101.855},{"date":"2022-04-06","close":97.5094},{"date":"2022-04-07","close":96.4966},{"date":"2022-04-08","close":97.2332},{"date":"2022-04-11","close":96.7084},{"date":"2022-04-12","close":97.4265},{"date":"2022-04-13","close":99.1206},{"date":"2022-04-14","close":99.9123},{"date":"2022-04-18","close":100.0781},{"date":"2022-04-19","close":103.8621},{"date":"2022-04-20","close":106.2282},{"date":"2022-04-21","close":105.1787},{"date":"2022-04-22","close":100.5845},{"date":"2022-04-25","close":99.8295},{"date":"2022-04-26","close":96.0455},{"date":"2022-04-27","close":95.1893},{"date":"2022-04-28","close":98.292},{"date":"2022-04-29","close":96.0639},{"date":"2022-05-02","close":98.2367},{"date":"2022-05-03","close":97.4173},{"date":"2022-05-04","close":99.0469},{"date":"2022-05-05","close":92.2615},{"date":"2022-05-06","close":90.724},{"date":"2022-05-09","close":87.3542},{"date":"2022-05-10","close":87.5108},{"date":"2022-05-11","close":85.0434},{"date":"2022-05-12","close":87.8883},{"date":"2022-05-13","close":92.0037},{"date":"2022-05-16","close":90.503},{"date":"2022-05-17","close":93.9095},{"date":"2022-05-18","close":87.7317},{"date":"2022-05-19","close":84.7856},{"date":"2022-05-20","close":85.8443},{"date":"2022-05-23","close":83.736},{"date":"2022-05-24","close":83.9109},{"date":"2022-05-25","close":86.2586},{"date":"2022-05-26","close":90.6043},{"date":"2022-05-27","close":91.0278},{"date":"2022-05-31","close":93.0717},{"date":"2022-06-01","close":93.1638},{"date":"2022-06-02","close":95.8429},{"date":"2022-06-03","close":96.8465},{"date":"2022-06-06","close":97.4357},{"date":"2022-06-07","close":98.0802},{"date":"2022-06-08","close":96.156},{"date":"2022-06-09","close":94.9959},{"date":"2022-06-10","close":91.8748},{"date":"2022-06-13","close":86.9031},{"date":"2022-06-14","close":87.0688},{"date":"2022-06-15","close":88.2657},{"date":"2022-06-16","close":80.2282},{"date":"2022-06-17","close":82.5943},{"date":"2022-06-21","close":84.85},{"date":"2022-06-22","close":84.9513},{"date":"2022-06-23","close":85.9272},{"date":"2022-06-24","close":88.7077},{"date":"2022-06-27","close":86.719},{"date":"2022-06-28","close":85.6878},{"date":"2022-06-29","close":84.27},{"date":"2022-06-30","close":83.221},{"date":"2022-07-01","close":84.1957},{"date":"2022-07-05","close":84.2421},{"date":"2022-07-06","close":83.583},{"date":"2022-07-07","close":86.4607},{"date":"2022-07-08","close":86.5164},{"date":"2022-07-11","close":85.2168},{"date":"2022-07-12","close":86.5907},{"date":"2022-07-13","close":87.2034},{"date":"2022-07-14","close":85.9502},{"date":"2022-07-15","close":86.3401},{"date":"2022-07-18","close":85.616},{"date":"2022-07-19","close":90.0811},{"date":"2022-07-20","close":91.13},{"date":"2022-07-21","close":91.1765},{"date":"2022-07-22","close":89.9882},{"date":"2022-07-25","close":89.8397},{"date":"2022-07-26","close":84.1307},{"date":"2022-07-27","close":88.4101},{"date":"2022-07-28","close":90.3595},{"date":"2022-07-29","close":91.557},{"date":"2022-08-01","close":90.9165},{"date":"2022-08-02","close":88.1595},{"date":"2022-08-03","close":91.3064},{"date":"2022-08-04","close":91.6498},{"date":"2022-08-05","close":93.033},{"date":"2022-08-08","close":93.9056},{"date":"2022-08-09","close":89.8304},{"date":"2022-08-10","close":88.67},{"date":"2022-08-11","close":92.0119},{"date":"2022-08-12","close":91.752},{"date":"2022-08-15","close":91.4085},{"date":"2022-08-16","close":93.6271},{"date":"2022-08-17","close":91.0836},{"date":"2022-08-18","close":92.0955},{"date":"2022-08-19","close":91.0279},{"date":"2022-08-22","close":88.3266},{"date":"2022-08-23","close":88.438},{"date":"2022-08-24","close":88.2616},{"date":"2022-08-25","close":91.2043},{"date":"2022-08-26","close":87.3519},{"date":"2022-08-29","close":86.4514},{"date":"2022-08-30","close":87.6768},{"date":"2022-08-31","close":84.7805},{"date":"2022-09-01","close":83.5923},{"date":"2022-09-02","close":83.5552},{"date":"2022-09-06","close":83.0818},{"date":"2022-09-07","close":85.811},{"date":"2022-09-08","close":87.4633},{"date":"2022-09-09","close":89.6169},{"date":"2022-09-12","close":92.0583},{"date":"2022-09-13","close":87.3519},{"date":"2022-09-14","close":87.0734},{"date":"2022-09-15","close":86.405},{"date":"2022-09-16","close":86.7856},{"date":"2022-09-19","close":89.3663},{"date":"2022-09-20","close":87.454},{"date":"2022-09-21","close":85.6903},{"date":"2022-09-22","close":82.0514},{"date":"2022-09-23","close":79.3036},{"date":"2022-09-26","close":77.9391},{"date":"2022-09-27","close":79.3872},{"date":"2022-09-28","close":82.6083},{"date":"2022-09-29","close":81.7002},{"date":"2022-09-30","close":79.5096},{"date":"2022-10-03","close":81.3164},{"date":"2022-10-04","close":85.8943},{"date":"2022-10-05","close":88.0194},{"date":"2022-10-06","close":87.5607},{"date":"2022-10-07","close":84.9675},{"date":"2022-10-10","close":82.9828},{"date":"2022-10-11","close":84.7803},{"date":"2022-10-12","close":86.6152},{"date":"2022-10-13","close":88.1131},{"date":"2022-10-14","close":86.6339},{"date":"2022-10-17","close":88.8807},{"date":"2022-10-18","close":88.4126},{"date":"2022-10-19","close":85.9224},{"date":"2022-10-20","close":83.9752},{"date":"2022-10-21","close":84.9207},{"date":"2022-10-24","close":83.4696},{"date":"2022-10-25","close":87.8229},{"date":"2022-10-26","close":87.5514},{"date":"2022-10-27","close":85.9598},{"date":"2022-10-28","close":87.3267},{"date":"2022-10-31","close":86.7743},{"date":"2022-11-01","close":87.542},{"date":"2022-11-02","close":84.5369},{"date":"2022-11-03","close":84.9113},{"date":"2022-11-04","close":88.9931},{"date":"2022-11-07","close":88.5343},{"date":"2022-11-08","close":89.0773},{"date":"2022-11-09","close":84.4807},{"date":"2022-11-10","close":89.3582},{"date":"2022-11-11","close":97.7183},{"date":"2022-11-14","close":94.8723},{"date":"2022-11-15","close":97.2408},{"date":"2022-11-16","close":93.7301},{"date":"2022-11-17","close":95.5557},{"date":"2022-11-18","close":96.3046},{"date":"2022-11-21","close":94.7131},{"date":"2022-11-22","close":99.4408},{"date":"2022-11-23","close":100.2646},{"date":"2022-11-25","close":102.4834},{"date":"2022-11-28","close":101.0604},{"date":"2022-11-29","close":105.4698},{"date":"2022-11-30","close":105.9005},{"date":"2022-12-01","close":106.6119},{"date":"2022-12-02","close":108.1847},{"date":"2022-12-05","close":103.9251},{"date":"2022-12-06","close":103.7472},{"date":"2022-12-07","close":102.7736},{"date":"2022-12-08","close":104.9736},{"date":"2022-12-09","close":100.6485},{"date":"2022-12-12","close":104.1217},{"date":"2022-12-13","close":104.0656},{"date":"2022-12-14","close":103.4196},{"date":"2022-12-15","close":99.7685},{"date":"2022-12-16","close":98.4672},{"date":"2022-12-19","close":96.4451},{"date":"2022-12-20","close":95.1625},{"date":"2022-12-21","close":96.7353},{"date":"2022-12-22","close":97.1378},{"date":"2022-12-23","close":97.6995},{"date":"2022-12-27","close":97.5872},{"date":"2022-12-28","close":95.8646},{"date":"2022-12-29","close":98.7222},{"date":"2022-12-30","close":99.6558},{"date":"2023-01-03","close":102.9},{"date":"2023-01-04","close":106.7196},{"date":"2023-01-05","close":107.9455},{"date":"2023-01-06","close":109.3696},{"date":"2023-01-09","close":107.8701},{"date":"2023-01-10","close":107.5872},{"date":"2023-01-11","close":109.6054},{"date":"2023-01-12","close":112.6327},{"date":"2023-01-13","close":112.048},{"date":"2023-01-17","close":112.4818},{"date":"2023-01-18","close":112.1517},{"date":"2023-01-19","close":110.6616},{"date":"2023-01-20","close":114.1605},{"date":"2023-01-23","close":119.6492},{"date":"2023-01-24","close":119.1117},{"date":"2023-01-25","close":116.9237},{"date":"2023-01-26","close":117.1406},{"date":"2023-01-27","close":115.8298},{"date":"2023-01-30","close":114.9244},{"date":"2023-01-31","close":116.8011},{"date":"2023-02-01","close":120.4603},{"date":"2023-02-02","close":119.6775},{"date":"2023-02-03","close":118.725},{"date":"2023-02-06","close":114.085},{"date":"2023-02-07","close":115.3393},{"date":"2023-02-08","close":110.4164},{"date":"2023-02-09","close":110.9257},{"date":"2023-02-10","close":111.4821},{"date":"2023-02-13","close":115.8863},{"date":"2023-02-14","close":115.1696},{"date":"2023-02-15","close":116.5936},{"date":"2023-02-16","close":115.9335},{"date":"2023-02-17","close":115.7826},{"date":"2023-02-21","close":111.8405},{"date":"2023-02-22","close":112.3026},{"date":"2023-02-23","close":111.8688},{"date":"2023-02-24","close":112.18},{"date":"2023-02-27","close":112.3215},{"date":"2023-02-28","close":111.4633},{"date":"2023-03-01","close":110.2278},{"date":"2023-03-02","close":111.6519},{"date":"2023-03-03","close":112.1234},{"date":"2023-03-06","close":110.3787},{"date":"2023-03-07","close":109.7091},{"date":"2023-03-08","close":109.6242},{"date":"2023-03-09","close":108.1719},{"date":"2023-03-10","close":106.8799},{"date":"2023-03-13","close":104.4184},{"date":"2023-03-14","close":105.4558},{"date":"2023-03-15","close":105.286},{"date":"2023-03-16","close":105.7953},{"date":"2023-03-17","close":104.607},{"date":"2023-03-20","close":105.6822},{"date":"2023-03-21","close":108.0116},{"date":"2023-03-22","close":105.5218},{"date":"2023-03-23","close":105.0974},{"date":"2023-03-24","close":104.7673},{"date":"2023-03-27","close":106.3612},{"date":"2023-03-28","close":109.0207},{"date":"2023-03-29","close":109.9826},{"date":"2023-03-30","close":108.4734},{"date":"2023-03-31","close":110.742},{"date":"2023-04-03","close":111.5488},{"date":"2023-04-04","close":109.6694},{"date":"2023-04-05","close":108.0557},{"date":"2023-04-06","close":106.3662},{"date":"2023-04-10","close":110.9698},{"date":"2023-04-11","close":114.3014},{"date":"2023-04-12","close":112.2417},{"date":"2023-04-13","close":113.8838},{"date":"2023-04-14","close":113.9692},{"date":"2023-04-17","close":112.0423},{"date":"2023-04-18","close":111.3969},{"date":"2023-04-19","close":110.9793},{"date":"2023-04-20","close":109.8877},{"date":"2023-04-21","close":109.2612},{"date":"2023-04-24","close":110.2294},{"date":"2023-04-25","close":106.7174},{"date":"2023-04-26","close":106.2997},{"date":"2023-04-27","close":108.91},{"date":"2023-04-28","close":108.9575},{"date":"2023-05-01","close":107.9229},{"date":"2023-05-02","close":106.7839},{"date":"2023-05-03","close":106.6415},{"date":"2023-05-04","close":104.259},{"date":"2023-05-05","close":108.0557},{"date":"2023-05-08","close":106.0625},{"date":"2023-05-09","close":105.0943},{"date":"2023-05-10","close":104.1831},{"date":"2023-05-11","close":105.3316},{"date":"2023-05-12","close":106.651},{"date":"2023-05-15","close":107.4957},{"date":"2023-05-16","close":103.9173},{"date":"2023-05-17","close":106.3092},{"date":"2023-05-18","close":107.0496},{"date":"2023-05-19","close":103.5756},{"date":"2023-05-22","close":103.2908},{"date":"2023-05-23","close":102.4745},{"date":"2023-05-24","close":102.7213},{"date":"2023-05-25","close":108.2076},{"date":"2023-05-26","close":107.0306},{"date":"2023-05-30","close":103.7654},{"date":"2023-05-31","close":100.9083},{"date":"2023-06-01","close":100.6995},{"date":"2023-06-02","close":106.8598},{"date":"2023-06-05","close":107.4293},{"date":"2023-06-06","close":109.6219},{"date":"2023-06-07","close":112.982},{"date":"2023-06-08","close":111.7481},{"date":"2023-06-09","close":111.3684},{"date":"2023-06-12","close":112.2986},{"date":"2023-06-13","close":114.4913},{"date":"2023-06-14","close":115.5543},{"date":"2023-06-15","close":115.2981},{"date":"2023-06-16","close":116.9212},{"date":"2023-06-20","close":117.111},{"date":"2023-06-21","close":117.3673},{"date":"2023-06-22","close":116.5415},{"date":"2023-06-23","close":113.5421},{"date":"2023-06-26","close":112.6783},{"date":"2023-06-27","close":115.3266},{"date":"2023-06-28","close":115.8581},{"date":"2023-06-29","close":117.5772},{"date":"2023-06-30","close":117.7587},{"date":"2023-07-03","close":118.1311},{"date":"2023-07-05","close":118.9525},{"date":"2023-07-06","close":118.1311},{"date":"2023-07-07","close":117.0424},{"date":"2023-07-10","close":122.9637},{"date":"2023-07-11","close":124.9694},{"date":"2023-07-12","close":123.5845},{"date":"2023-07-13","close":120.9868},{"date":"2023-07-14","close":119.7452},{"date":"2023-07-17","close":120.3278},{"date":"2023-07-18","close":122.5722},{"date":"2023-07-19","close":122.8205},{"date":"2023-07-20","close":121.4929},{"date":"2023-07-21","close":120.4901},{"date":"2023-07-24","close":122.7441},{"date":"2023-07-25","close":122.3907},{"date":"2023-07-26","close":122.5053},{"date":"2023-07-27","close":120.7862},{"date":"2023-07-28","close":121.9418},{"date":"2023-07-31","close":125.4278},{"date":"2023-08-01","close":125.8767},{"date":"2023-08-02","close":125.571},{"date":"2023-08-03","close":126.2682},{"date":"2023-08-04","close":125.8194},{"date":"2023-08-07","close":125.7047},{"date":"2023-08-08","close":124.3008},{"date":"2023-08-09","close":122.7154},{"date":"2023-08-10","close":116.8036},{"date":"2023-08-11","close":116.0014},{"date":"2023-08-14","close":115.6289},{"date":"2023-08-15","close":114.2536},{"date":"2023-08-16","close":112.4581},{"date":"2023-08-17","close":111.4744},{"date":"2023-08-18","close":110.2424},{"date":"2023-08-21","close":109.8794},{"date":"2023-08-22","close":108.0171},{"date":"2023-08-23","close":108.5901},{"date":"2023-08-24","close":107.4345},{"date":"2023-08-25","close":106.8233},{"date":"2023-08-28","close":108.6761},{"date":"2023-08-29","close":110.6626},{"date":"2023-08-30","close":110.9682},{"date":"2023-08-31","close":111.3884},{"date":"2023-09-01","close":113.012},{"date":"2023-09-05","close":112.0665},{"date":"2023-09-06","close":112.3817},{"date":"2023-09-07","close":111.0637},{"date":"2023-09-08","close":111.694},{"date":"2023-09-11","close":111.2547},{"date":"2023-09-12","close":112.1334},{"date":"2023-09-13","close":109.0772},{"date":"2023-09-14","close":109.8699},{"date":"2023-09-15","close":108.7429},{"date":"2023-09-18","close":109.5643},{"date":"2023-09-19","close":109.0963},{"date":"2023-09-20","close":109.8985},{"date":"2023-09-21","close":107.1957},{"date":"2023-09-22","close":107.1002},{"date":"2023-09-25","close":108.0935},{"date":"2023-09-26","close":108.3322},{"date":"2023-09-27","close":110.08},{"date":"2023-09-28","close":110.9259},{"date":"2023-09-29","close":111.5989},{"date":"2023-10-02","close":111.4547},{"date":"2023-10-03","close":107.9843},{"date":"2023-10-04","close":109.3013},{"date":"2023-10-05","close":107.8497},{"date":"2023-10-06","close":109.2629},{"date":"2023-10-09","close":109.8012},{"date":"2023-10-10","close":107.8882},{"date":"2023-10-11","close":107.494},{"date":"2023-10-12","close":105.5618},{"date":"2023-10-13","close":105.3311},{"date":"2023-10-16","close":107.5037},{"date":"2023-10-17","close":111.5797},{"date":"2023-10-18","close":111.8104},{"date":"2023-10-19","close":112.5217},{"date":"2023-10-20","close":111.3105},{"date":"2023-10-23","close":111.57},{"date":"2023-10-24","close":112.166},{"date":"2023-10-25","close":109.7339},{"date":"2023-10-26","close":108.888},{"date":"2023-10-27","close":105.5714},{"date":"2023-10-30","close":107.7248},{"date":"2023-10-31","close":108.1766},{"date":"2023-11-01","close":107.1384},{"date":"2023-11-02","close":108.167},{"date":"2023-11-03","close":110.7145},{"date":"2023-11-06","close":108.8399},{"date":"2023-11-07","close":108.4938},{"date":"2023-11-08","close":111.9642},{"date":"2023-11-09","close":112.0795},{"date":"2023-11-10","close":111.1471},{"date":"2023-11-13","close":110.8971},{"date":"2023-11-14","close":115.7806},{"date":"2023-11-15","close":119.1259},{"date":"2023-11-16","close":116.0305},{"date":"2023-11-17","close":117.0399},{"date":"2023-11-20","close":117.8282},{"date":"2023-11-21","close":117.088},{"date":"2023-11-22","close":117.9243},{"date":"2023-11-24","close":119.722},{"date":"2023-11-27","close":120.8852},{"date":"2023-11-28","close":121.7311},{"date":"2023-11-29","close":124.442},{"date":"2023-11-30","close":124.3747},{"date":"2023-12-01","close":128.4603},{"date":"2023-12-04","close":124.1729},{"date":"2023-12-05","close":124.1056},{"date":"2023-12-06","close":124.4709},{"date":"2023-12-07","close":126.0955},{"date":"2023-12-08","close":126.6627},{"date":"2023-12-11","close":129.0563},{"date":"2023-12-12","close":130.1042},{"date":"2023-12-13","close":133.0362},{"date":"2023-12-14","close":136.3623},{"date":"2023-12-15","close":135.5933},{"date":"2023-12-18","close":138.035},{"date":"2023-12-19","close":140.7459},{"date":"2023-12-20","close":139.9192},{"date":"2023-12-21","close":142.1975},{"date":"2023-12-22","close":139.8423},{"date":"2023-12-26","close":140.3037},{"date":"2023-12-27","close":139.9961},{"date":"2023-12-28","close":140.7884},{"date":"2023-12-29","close":139.339},{"date":"2024-01-02","close":141.1073},{"date":"2024-01-03","close":137.7832},{"date":"2024-01-04","close":137.8316},{"date":"2024-01-05","close":138.1021},{"date":"2024-01-08","close":140.4019},{"date":"2024-01-09","close":138.2858},{"date":"2024-01-10","close":138.9138},{"date":"2024-01-11","close":137.7253},{"date":"2024-01-12","close":133.3673},{"date":"2024-01-16","close":132.9808},{"date":"2024-01-17","close":132.2271},{"date":"2024-01-18","close":133.348},{"date":"2024-01-19","close":133.435},{"date":"2024-01-22","close":135.3675},{"date":"2024-01-23","close":134.8361},{"date":"2024-01-24","close":134.3433},{"date":"2024-01-25","close":137.0682},{"date":"2024-01-26","close":139.2424},{"date":"2024-01-29","close":140.5468},{"date":"2024-01-30","close":141.5228},{"date":"2024-01-31","close":138.8269},{"date":"2024-02-01","close":141.4262},{"date":"2024-02-02","close":142.7887},{"date":"2024-02-05","close":142.4601},{"date":"2024-02-06","close":142.3731},{"date":"2024-02-07","close":142.1799},{"date":"2024-02-08","close":166.0569},{"date":"2024-02-09","close":169.1104},{"date":"2024-02-12","close":171.8063},{"date":"2024-02-13","close":169.4389},{"date":"2024-02-14","close":171.7097},{"date":"2024-02-15","close":175.0531},{"date":"2024-02-16","close":174.7535},{"date":"2024-02-20","close":177.1692},{"date":"2024-02-21","close":177.8746},{"date":"2024-02-22","close":180.8218},{"date":"2024-02-23","close":182.0877},{"date":"2024-02-26","close":180.6865},{"date":"2024-02-27","close":176.4445},{"date":"2024-02-28","close":177.5075},{"date":"2024-02-29","close":179.6526},{"date":"2024-03-01","close":178.754},{"date":"2024-03-04","close":172.1735},{"date":"2024-03-05","close":174.2414},{"date":"2024-03-06","close":173.1785},{"date":"2024-03-07","close":173.6519},{"date":"2024-03-08","close":170.096},{"date":"2024-03-11","close":172.3764},{"date":"2024-03-12","close":174.367},{"date":"2024-03-13","close":176.6474},{"date":"2024-03-14","close":176.116},{"date":"2024-03-15","close":175.4782},{"date":"2024-03-18","close":176.8214},{"date":"2024-03-19","close":178.0969},{"date":"2024-03-20","close":183.9043},{"date":"2024-03-21","close":184.0009},{"date":"2024-03-22","close":181.276},{"date":"2024-03-25","close":176.7151},{"date":"2024-03-26","close":176.7247},{"date":"2024-03-27","close":180.9551},{"date":"2024-03-28","close":182.1776},{"date":"2024-04-01","close":179.131},{"date":"2024-04-02","close":170.9516},{"date":"2024-04-03","close":167.9923},{"date":"2024-04-04","close":166.0518},{"date":"2024-04-05","close":166.8377},{"date":"2024-04-08","close":165.5861},{"date":"2024-04-09","close":164.6352},{"date":"2024-04-10","close":161.5206},{"date":"2024-04-11","close":160.1137},{"date":"2024-04-12","close":155.5244},{"date":"2024-04-15","close":155.3983},{"date":"2024-04-16","close":156.1065},{"date":"2024-04-17","close":154.5153},{"date":"2024-04-18","close":152.6524},{"date":"2024-04-19","close":153.7488},{"date":"2024-04-22","close":157.1544},{"date":"2024-04-23","close":163.0828},{"date":"2024-04-24","close":163.2089},{"date":"2024-04-25","close":161.9669},{"date":"2024-04-26","close":161.5303},{"date":"2024-04-29","close":162.064},{"date":"2024-04-30","close":158.7748},{"date":"2024-05-01","close":158.7554},{"date":"2024-05-02","close":160.0167},{"date":"2024-05-03","close":161.6856},{"date":"2024-05-06","close":161.705},{"date":"2024-05-07","close":161.7632},{"date":"2024-05-08","close":160.2496},{"date":"2024-05-09","close":163.0439},{"date":"2024-05-10","close":162.1804},{"date":"2024-05-13","close":160.6862},{"date":"2024-05-14","close":161.3654},{"date":"2024-05-15","close":162.0155},{"date":"2024-05-16","close":161.1519},{"date":"2024-05-17","close":162.8887},{"date":"2024-05-20","close":161.9766},{"date":"2024-05-21","close":163.0051},{"date":"2024-05-22","close":159.3181},{"date":"2024-05-23","close":164.5285},{"date":"2024-05-24","close":168.2931},{"date":"2024-05-28","close":175.8612},{"date":"2024-05-29","close":177.9667},{"date":"2024-05-30","close":179.9266},{"date":"2024-05-31","close":181.3238},{"date":"2024-06-03","close":179.7714},{"date":"2024-06-04","close":175.7545},{"date":"2024-06-05","close":178.9272},{"date":"2024-06-06","close":176.5695},{"date":"2024-06-07","close":176.3657},{"date":"2024-06-10","close":182.721},{"date":"2024-06-11","close":180.7708},{"date":"2024-06-12","close":180.7513},{"date":"2024-06-13","close":180.7611},{"date":"2024-06-14","close":174.3379},{"date":"2024-06-17","close":177.4912},{"date":"2024-06-18","close":176.4822},{"date":"2024-06-20","close":179.0922},{"date":"2024-06-21","close":177.1808},{"date":"2024-06-24","close":178.4906},{"date":"2024-06-25","close":176.8218},{"date":"2024-06-26","close":174.4931},{"date":"2024-06-27","close":170.6411},{"date":"2024-06-28","close":170.6558},{"date":"2024-07-01","close":167.741},{"date":"2024-07-02","close":164.4948},{"date":"2024-07-03","close":163.5004},{"date":"2024-07-05","close":164.4265},{"date":"2024-07-08","close":172.6152},{"date":"2024-07-09","close":174.9744},{"date":"2024-07-10","close":174.4772},{"date":"2024-07-11","close":179.3124},{"date":"2024-07-12","close":177.0117},{"date":"2024-07-15","close":166.7564},{"date":"2024-07-16","close":168.8328},{"date":"2024-07-17","close":165.4501},{"date":"2024-07-18","close":163.5492},{"date":"2024-07-19","close":161.151},{"date":"2024-07-22","close":163.9781},{"date":"2024-07-23","close":162.8083},{"date":"2024-07-24","close":159.7863},{"date":"2024-07-25","close":157.086},{"date":"2024-07-26","close":163.8709},{"date":"2024-07-29","close":169.1643},{"date":"2024-07-30","close":168.7743},{"date":"2024-07-31","close":171.1724},{"date":"2024-08-01","close":168.2577},{"date":"2024-08-02","close":160.264},{"date":"2024-08-05","close":155.7797},{"date":"2024-08-06","close":160.8001},{"date":"2024-08-07","close":155.38},{"date":"2024-08-08","close":157.5539},{"date":"2024-08-09","close":158.0803},{"date":"2024-08-12","close":155.0291},{"date":"2024-08-13","close":158.3143},{"date":"2024-08-14","close":154.5416},{"date":"2024-08-15","close":160.1373},{"date":"2024-08-16","close":159.1721},{"date":"2024-08-19","close":162.8083},{"date":"2024-08-20","close":162.5451},{"date":"2024-08-21","close":165.8595},{"date":"2024-08-22","close":164.7775},{"date":"2024-08-23","close":170.1879},{"date":"2024-08-26","close":166.8344},{"date":"2024-08-27","close":168.1114},{"date":"2024-08-28","close":165.2064},{"date":"2024-08-29","close":166.3762},{"date":"2024-08-30","close":166.9514},{"date":"2024-09-03","close":169.5054},{"date":"2024-09-04","close":168.014},{"date":"2024-09-05","close":169.0375},{"date":"2024-09-06","close":168.5014},{"date":"2024-09-09","close":169.3203},{"date":"2024-09-10","close":168.3551},{"date":"2024-09-11","close":170.4998},{"date":"2024-09-12","close":170.9482},{"date":"2024-09-13","close":174.1457},{"date":"2024-09-16","close":176.8753},{"date":"2024-09-17","close":179.5756},{"date":"2024-09-18","close":178.9907},{"date":"2024-09-19","close":180.1118},{"date":"2024-09-20","close":180.6479},{"date":"2024-09-23","close":181.223},{"date":"2024-09-24","close":185.8146},{"date":"2024-09-25","close":184.5473},{"date":"2024-09-26","close":192.6385},{"date":"2024-09-27","close":192.3888},{"date":"2024-09-30","close":189.7849},{"date":"2024-10-01","close":188.1794},{"date":"2024-10-02","close":189.0507},{"date":"2024-10-03","close":188.3556},{"date":"2024-10-04","close":192.0364},{"date":"2024-10-07","close":191.4295},{"date":"2024-10-08","close":190.4701},{"date":"2024-10-09","close":191.6057},{"date":"2024-10-10","close":194.9242},{"date":"2024-10-11","close":197.6359},{"date":"2024-10-14","close":201.7572},{"date":"2024-10-15","close":197.0094},{"date":"2024-10-16","close":197.8708},{"date":"2024-10-17","close":198.6638},{"date":"2024-10-18","close":201.8942},{"date":"2024-10-21","close":199.2511},{"date":"2024-10-22","close":194.9928},{"date":"2024-10-23","close":192.3692},{"date":"2024-10-24","close":193.7691},{"date":"2024-10-25","close":193.4265},{"date":"2024-10-28","close":198.7518},{"date":"2024-10-29","close":199.2707},{"date":"2024-10-30","close":197.4401},{"date":"2024-10-31","close":193.7593},{"date":"2024-11-01","close":193.495},{"date":"2024-11-04","close":195.678},{"date":"2024-11-05","close":199.0749},{"date":"2024-11-06","close":203.6563},{"date":"2024-11-07","close":217.0285},{"date":"2024-11-08","close":217.8899},{"date":"2024-11-11","close":209.3634},{"date":"2024-11-12","close":205.1736},{"date":"2024-11-13","close":206.3288},{"date":"2024-11-14","close":207.0141},{"date":"2024-11-15","close":203.9891},{"date":"2024-11-18","close":203.4507},{"date":"2024-11-19","close":201.1992},{"date":"2024-11-20","close":197.8904},{"date":"2024-11-21","close":202.7557},{"date":"2024-11-22","close":207.6797},{"date":"2024-11-25","close":215.3643},{"date":"2024-11-26","close":218.536},{"date":"2024-11-27","close":217.978},{"date":"2024-11-29","close":226.5241},{"date":"2024-12-02","close":228.4917},{"date":"2024-12-03","close":226.9352},{"date":"2024-12-04","close":227.9631},{"date":"2024-12-05","close":228.2764},{"date":"2024-12-06","close":225.878},{"date":"2024-12-09","close":223.323},{"date":"2024-12-10","close":222.6573},{"date":"2024-12-11","close":222.6181},{"date":"2024-12-12","close":221.2966},{"date":"2024-12-13","close":222.6573},{"date":"2024-12-16","close":226.7786},{"date":"2024-12-17","close":223.1272},{"date":"2024-12-18","close":216.5292},{"date":"2024-12-19","close":217.7725},{"date":"2024-12-20","close":225.4277},{"date":"2024-12-23","close":225.5549},{"date":"2024-12-24","close":226.6905},{"date":"2024-12-26","close":227.7184},{"date":"2024-12-27","close":225.5128},{"date":"2024-12-30","close":228.1359},{"date":"2024-12-31","close":226.9177},{"date":"2025-01-02","close":227.4875},{"date":"2025-01-03","close":230.366},{"date":"2025-01-06","close":238.687},{"date":"2025-01-07","close":238.2547},{"date":"2025-01-08","close":238.7754},{"date":"2025-01-10","close":233.1658},{"date":"2025-01-13","close":232.3406},{"date":"2025-01-14","close":233.3525},{"date":"2025-01-15","close":232.5567},{"date":"2025-01-16","close":233.5392},{"date":"2025-01-17","close":236.231},{"date":"2025-01-21","close":243.3731},{"date":"2025-01-22","close":246.0158},{"date":"2025-01-23","close":252.0085},{"date":"2025-01-24","close":251.4977},{"date":"2025-01-27","close":243.3535},{"date":"2025-01-28","close":252.9221},{"date":"2025-01-29","close":252.2934},{"date":"2025-01-30","close":253.9537},{"date":"2025-01-31","close":245.3085},{"date":"2025-02-03","close":241.6735},{"date":"2025-02-04","close":242.5086},{"date":"2025-02-05","close":244.6208},{"date":"2025-02-06","close":268.3362},{"date":"2025-02-07","close":264.2199},{"date":"2025-02-10","close":263.8269},{"date":"2025-02-11","close":267.3833},{"date":"2025-02-12","close":268.2085},{"date":"2025-02-13","close":273.6314},{"date":"2025-02-14","close":277.6593},{"date":"2025-02-18","close":281.697},{"date":"2025-02-19","close":281.4023},{"date":"2025-02-20","close":281.4612},{"date":"2025-02-21","close":272.7964},{"date":"2025-02-24","close":270.8021},{"date":"2025-02-25","close":263.4536},{"date":"2025-02-26","close":270.9396},{"date":"2025-02-27","close":265.9686},{"date":"2025-02-28","close":266.3714},{"date":"2025-03-03","close":257.7458},{"date":"2025-03-04","close":248.2753},{"date":"2025-03-05","close":246.0453},{"date":"2025-03-06","close":234.1483},{"date":"2025-03-07","close":228.5387},{"date":"2025-03-10","close":214.5589},{"date":"2025-03-11","close":219.2745},{"date":"2025-03-12","close":221.2983},{"date":"2025-03-13","close":212.8692},{"date":"2025-03-14","close":216.4353},{"date":"2025-03-17","close":216.1505},{"date":"2025-03-18","close":215.954},{"date":"2025-03-19","close":220.6205},{"date":"2025-03-20","close":221.1706},{"date":"2025-03-21","close":220.0899},{"date":"2025-03-24","close":231.8887},{"date":"2025-03-25","close":227.6545},{"date":"2025-03-26","close":224.7466},{"date":"2025-03-27","close":221.2},{"date":"2025-03-28","close":212.666},{"date":"2025-03-31","close":217.6553},{"date":"2025-04-01","close":225.721},{"date":"2025-04-02","close":233.0471},{"date":"2025-04-03","close":195.1246},{"date":"2025-04-04","close":194.8584},{"date":"2025-04-07","close":190.4706},{"date":"2025-04-08","close":179.7919},{"date":"2025-04-09","close":205.4581},{"date":"2025-04-10","close":191.9496},{"date":"2025-04-11","close":195.1542},{"date":"2025-04-14","close":198.9307},{"date":"2025-04-15","close":200.4195},{"date":"2025-04-16","close":199.2265},{"date":"2025-04-17","close":203.6143},{"date":"2025-04-21","close":201.1887},{"date":"2025-04-22","close":206.6611},{"date":"2025-04-23","close":209.56},{"date":"2025-04-24","close":217.0735},{"date":"2025-04-25","close":216.8862},{"date":"2025-04-28","close":218.8484},{"date":"2025-04-29","close":220.8204},{"date":"2025-04-30","close":221.8065},{"date":"2025-05-01","close":221.3726},{"date":"2025-05-02","close":229.3791},{"date":"2025-05-05","close":234.4867},{"date":"2025-05-06","close":233.8754},{"date":"2025-05-07","close":237.011},{"date":"2025-05-08","close":247.9558},{"date":"2025-05-09","close":245.264},{"date":"2025-05-12","close":260.8136},{"date":"2025-05-13","close":266.0198},{"date":"2025-05-14","close":265.7832},{"date":"2025-05-15","close":265.3395},{"date":"2025-05-16","close":270.6936},{"date":"2025-05-19","close":273.7897},{"date":"2025-05-20","close":276.2844},{"date":"2025-05-21","close":270.0527},{"date":"2025-05-22","close":273.5433},{"date":"2025-05-23","close":270.2499},{"date":"2025-05-27","close":282.2202},{"date":"2025-05-28","close":280.189},{"date":"2025-05-29","close":273.8489},{"date":"2025-05-30","close":272.9417},{"date":"2025-06-02","close":272.074},{"date":"2025-06-03","close":277.8817},{"date":"2025-06-04","close":273.9771},{"date":"2025-06-05","close":271.2753},{"date":"2025-06-06","close":270.9598},{"date":"2025-06-09","close":266.5424},{"date":"2025-06-10","close":264.2351},{"date":"2025-06-11","close":263.9295},{"date":"2025-06-12","close":263.4661},{"date":"2025-06-13","close":256.5737},{"date":"2025-06-16","close":266.5424},{"date":"2025-06-17","close":261.7207},{"date":"2025-06-18","close":264.0675},{"date":"2025-06-20","close":260.4685},{"date":"2025-06-23","close":266.7692},{"date":"2025-06-24","close":269.964},{"date":"2025-06-25","close":271.0289},{"date":"2025-06-26","close":269.6681},{"date":"2025-06-27","close":273.4009},{"date":"2025-06-30","close":271.353},{"date":"2025-07-01","close":269.1962},{"date":"2025-07-02","close":271.5904},{"date":"2025-07-03","close":276.8239},{"date":"2025-07-07","close":282.7599},{"date":"2025-07-08","close":281.8795},{"date":"2025-07-09","close":287.4593},{"date":"2025-07-10","close":286.7766},{"date":"2025-07-11","close":283.9273},{"date":"2025-07-14","close":285.9059},{"date":"2025-07-15","close":282.9973},{"date":"2025-07-16","close":281.6519},{"date":"2025-07-17","close":283.2051},{"date":"2025-07-18","close":286.4007},{"date":"2025-07-21","close":285.6785},{"date":"2025-07-22","close":285.2332},{"date":"2025-07-23","close":291.189},{"date":"2025-07-24","close":292.1981},{"date":"2025-07-25","close":295.0474},{"date":"2025-07-28","close":298.5002},{"date":"2025-07-29","close":297.6161},{"date":"2025-07-30","close":299.9906},{"date":"2025-07-31","close":295.578},{"date":"2025-08-01","close":290.6509},{"date":"2025-08-04","close":301.2175},{"date":"2025-08-05","close":296.0628},{"date":"2025-08-06","close":299.7433},{"date":"2025-08-07","close":280.3316},{"date":"2025-08-08","close":285.1994},{"date":"2025-08-11","close":285.4962},{"date":"2025-08-12","close":296.4981},{"date":"2025-08-13","close":298.932},{"date":"2025-08-14","close":287.3067},{"date":"2025-08-15","close":287.5244},{"date":"2025-08-18","close":286.5845},{"date":"2025-08-19","close":282.3203},{"date":"2025-08-20","close":283.181},{"date":"2025-08-21","close":282.4291},{"date":"2025-08-22","close":282.7655},{"date":"2025-08-25","close":284.3386},{"date":"2025-08-26","close":290.0869},{"date":"2025-08-27","close":291.5116},{"date":"2025-08-28","close":294.4798},{"date":"2025-08-29","close":293.7773},{"date":"2025-09-02","close":307.7177},{"date":"2025-09-03","close":310.0329},{"date":"2025-09-04","close":317.3444},{"date":"2025-09-05","close":308.7071},{"date":"2025-09-08","close":305.7093},{"date":"2025-09-09","close":306.5008},{"date":"2025-09-10","close":309.2611},{"date":"2025-09-11","close":312.9911},{"date":"2025-09-12","close":311.794},{"date":"2025-09-15","close":312.4173},{"date":"2025-09-16","close":311.3191},{"date":"2025-09-17","close":302.8697},{"date":"2025-09-18","close":310.6463},{"date":"2025-09-19","close":309.1325},{"date":"2025-09-22","close":304.3835},{"date":"2025-09-23","close":307.3516},{"date":"2025-09-24","close":308.6972},{"date":"2025-09-25","close":299.674},{"date":"2025-09-26","close":309.5604},{"date":"2025-09-29","close":306.2561},{"date":"2025-09-30","close":311.1381},{"date":"2025-10-01","close":314.9683},{"date":"2025-10-02","close":319.89},{"date":"2025-10-03","close":319.3244},{"date":"2025-10-06","close":318.6199},{"date":"2025-10-07","close":322.2616},{"date":"2025-10-08","close":326.4887},{"date":"2025-10-09","close":320.4358},{"date":"2025-10-10","close":307.0301},{"date":"2025-10-13","close":314.7798},{"date":"2025-10-14","close":315.4645},{"date":"2025-10-15","close":315.9805},{"date":"2025-10-16","close":320.664},{"date":"2025-10-17","close":325.2285},{"date":"2025-10-20","close":330.428},{"date":"2025-10-21","close":332.3927},{"date":"2025-10-22","close":329.5548},{"date":"2025-10-23","close":333.6926},{"date":"2025-10-24","close":333.0774},{"date":"2025-10-27","close":334.9627},{"date":"2025-10-28","close":328.6419},{"date":"2025-10-29","close":325.0499},{"date":"2025-10-30","close":320.3862},{"date":"2025-10-31","close":317.191},{"date":"2025-11-03","close":312.5174},{"date":"2025-11-04","close":306.9011},{"date":"2025-11-05","close":314.4523},{"date":"2025-11-06","close":312.6067},{"date":"2025-11-07","close":322.1723},{"date":"2025-11-10","close":332.1248},{"date":"2025-11-11","close":331.202},{"date":"2025-11-12","close":337.5823},{"date":"2025-11-13","close":330.1998},{"date":"2025-11-14","close":328.9197},{"date":"2025-11-17","close":321.5967},{"date":"2025-11-18","close":325.7246},{"date":"2025-11-19","close":328.3244},{"date":"2025-11-20","close":324.4346},{"date":"2025-11-21","close":337.2549},{"date":"2025-11-24","close":347.2768},{"date":"2025-11-25","close":361.6847},{"date":"2025-11-26","close":368.3528},{"date":"2025-11-28","close":364.4928},{"date":"2025-12-01","close":363.054},{"date":"2025-12-02","close":353.1412},{"date":"2025-12-03","close":355.3837},{"date":"2025-12-04","close":354.2129},{"date":"2025-12-05","close":365.5744},{"date":"2025-12-08","close":353.687},{"date":"2025-12-09","close":352.784},{"date":"2025-12-10","close":354.9372},{"date":"2025-12-11","close":364.7806},{"date":"2025-12-12","close":367.3605},{"date":"2025-12-15","close":368.8291},{"date":"2025-12-16","close":366.4575},{"date":"2025-12-17","close":362.8953},{"date":"2025-12-18","close":367.2018},{"date":"2025-12-19","close":359.7299},{"date":"2025-12-22","close":364.4631},{"date":"2025-12-23","close":359.9383},{"date":"2025-12-24","close":358.7277},{"date":"2025-12-26","close":356.2495},{"date":"2025-12-29","close":355.0358},{"date":"2025-12-30","close":356.7966},{"date":"2025-12-31","close":351.7729},{"date":"2026-01-02","close":360.6465},{"date":"2026-01-05","close":356.6574},{"date":"2026-01-06","close":361.333},{"date":"2026-01-07","close":359.0648},{"date":"2026-01-08","close":363.1733},{"date":"2026-01-09","close":367.8887},{"date":"2026-01-12","close":361.3628},{"date":"2026-01-13","close":364.2079},{"date":"2026-01-14","close":360.9748},{"date":"2026-01-15","close":367.2321},{"date":"2026-01-16","close":361.1638},{"date":"2026-01-20","close":358.3485},{"date":"2026-01-21","close":367.6599},{"date":"2026-01-22","close":361.9099},{"date":"2026-01-23","close":365.4614},{"date":"2026-01-26","close":358.448},{"date":"2026-01-27","close":355.9312},{"date":"2026-01-28","close":351.1561},{"date":"2026-01-29","close":353.2452},{"date":"2026-01-30","close":351.5739},{"date":"2026-02-02","close":354.6877},{"date":"2026-02-03","close":352.2006},{"date":"2026-02-04","close":352.8572},{"date":"2026-02-05","close":336.9006},{"date":"2026-02-06","close":341.1086},{"date":"2026-02-09","close":346.3412},{"date":"2026-02-10","close":354.3295},{"date":"2026-02-11","close":357.6422},{"date":"2026-02-12","close":361.1738},{"date":"2026-02-13","close":367.262},{"date":"2026-02-17","close":368.5751},{"date":"2026-02-18","close":376.1158},{"date":"2026-02-19","close":374.8822},{"date":"2026-02-20","close":383.0296},{"date":"2026-02-23","close":363.1435},{"date":"2026-02-24","close":372.1863},{"date":"2026-02-25","close":375.111},{"date":"2026-02-26","close":376.8818},{"date":"2026-02-27","close":360.7162},{"date":"2026-03-02","close":352.2902},{"date":"2026-03-03","close":359.0051},{"date":"2026-03-04","close":357.9407},{"date":"2026-03-05","close":351.5839},{"date":"2026-03-06","close":336.6021},{"date":"2026-03-09","close":342.3322},{"date":"2026-03-10","close":344.3715},{"date":"2026-03-11","close":337.189},{"date":"2026-03-12","close":333.3491},{"date":"2026-03-13","close":329.0118},{"date":"2026-03-16","close":337.4775},{"date":"2026-03-17","close":347.3957},{"date":"2026-03-18","close":339.8452},{"date":"2026-03-19","close":338.4425},{"date":"2026-03-20","close":328.1562},{"date":"2026-03-23","close":337.3482},{"date":"2026-03-24","close":341.7154},{"date":"2026-03-25","close":344.1328},{"date":"2026-03-26","close":331.9066},{"date":"2026-03-27","close":327.0246},{"date":"2026-03-30","close":325.8076},{"date":"2026-03-31","close":343.1554},{"date":"2026-04-01","close":352.1535},{"date":"2026-04-02","close":347.1756},{"date":"2026-04-06","close":357.72},{"date":"2026-04-07","close":348.682},{"date":"2026-04-08","close":374.4892},{"date":"2026-04-09","close":384.2056},{"date":"2026-04-10","close":378.9483},{"date":"2026-04-13","close":376.0654},{"date":"2026-04-14","close":372.095},{"date":"2026-04-15","close":368.4638},{"date":"2026-04-16","close":368.803},{"date":"2026-04-17","close":385.9413},{"date":"2026-04-20","close":388.5749},{"date":"2026-04-21","close":385.8316},{"date":"2026-04-22","close":374.3795},{"date":"2026-04-23","close":370.2395},{"date":"2026-04-24","close":370.3393},{"date":"2026-04-27","close":369.4814},{"date":"2026-04-28","close":365.9799},{"date":"2026-04-29","close":358.5779},{"date":"2026-04-30","close":357.7699},{"date":"2026-05-01","close":361.3312},{"date":"2026-05-04","close":353.4304},{"date":"2026-05-05","close":359.1465},{"date":"2026-05-06","close":371.2471},{"date":"2026-05-07","close":352.6922},{"date":"2026-05-08","close":357.5803},{"date":"2026-05-11","close":342.2676},{"date":"2026-05-12","close":336.322},{"date":"2026-05-13","close":330.8154},{"date":"2026-05-14","close":333.2395},{"date":"2026-05-15","close":326.0171},{"date":"2026-05-18","close":325.0794},{"date":"2026-05-19","close":319.9119},{"date":"2026-05-20","close":328.4412},{"date":"2026-05-21","close":373.9904},{"date":"2026-05-22","close":376.8634},{"date":"2026-05-26","close":380.8537},{"date":"2026-05-27","close":375.3172},{"date":"2026-05-28","close":369.8704},{"date":"2026-05-29","close":363.0171},{"date":"2026-06-01","close":365.4212},{"date":"2026-06-02","close":362.628},{"date":"2026-06-03","close":358.5579},{"date":"2026-06-04","close":365.8302},{"date":"2026-06-05","close":365.6607},{"date":"2026-06-08","close":371.9454},{"date":"2026-06-09","close":390.211},{"date":"2026-06-10","close":375.5167},{"date":"2026-06-11","close":392.3458},{"date":"2026-06-12","close":402.9998},{"date":"2026-06-15","close":411.3595},{"date":"2026-06-16","close":405.7631},{"date":"2026-06-17","close":402.8702},{"date":"2026-06-18","close":412.0079},{"date":"2026-06-22","close":409.923},{"date":"2026-06-23","close":406.0225},{"date":"2026-06-24","close":413.2449},{"date":"2026-06-25","close":409.115},{"date":"2026-06-26","close":411.16},{"date":"2026-06-29","close":397.61},{"date":"2026-06-30","close":401.41},{"date":"2026-07-01","close":398.02},{"date":"2026-07-02","close":398.22},{"date":"2026-07-06","close":396.32},{"date":"2026-07-07","close":395.31},{"date":"2026-07-08","close":380.36},{"date":"2026-07-09","close":387.58},{"date":"2026-07-10","close":394.9},{"date":"2026-07-13","close":374.49},{"date":"2026-07-14","close":368.97},{"date":"2026-07-15","close":374.08},{"date":"2026-07-16","close":388.11},{"date":"2026-07-17","close":380.45},{"date":"2026-07-20","close":376.48},{"date":"2026-07-21","close":382.93},{"date":"2026-07-22","close":387.14},{"date":"2026-07-23","close":371.69},{"date":"2026-07-24","close":373.58},{"date":"2026-07-27","close":379.94},{"date":"2026-07-28","close":377.46},{"date":"2026-07-29","close":375.68},{"date":"2026-07-30","close":385.91},{"date":"2026-07-31","close":380.34},{"date":"2026-08-03","close":380.17},{"date":"2026-08-04","close":377.92},{"date":"2026-08-05","close":380.78},{"date":"2026-08-06","close":395.83},{"date":"2026-08-07","close":395.53},{"date":"2026-08-10","close":406.89},{"date":"2026-08-11","close":397.72},{"date":"2026-08-12","close":396.35},{"date":"2026-08-13","close":387.39},{"date":"2026-08-14","close":388.92},{"date":"2026-08-17","close":379.31},{"date":"2026-08-18","close":378.25},{"date":"2026-08-19","close":377.96},{"date":"2026-08-20","close":372.52},{"date":"2026-08-21","close":372.59},{"date":"2026-08-24","close":370.82},{"date":"2026-08-25","close":362.6},{"date":"2026-08-26","close":362.32},{"date":"2026-08-27","close":351.9},{"date":"2026-08-28","close":354.04},{"date":"2026-08-31","close":346.9},{"date":"2026-09-01","close":340.82},{"date":"2026-09-02","close":336.5},{"date":"2026-09-03","close":344.2},{"date":"2026-09-04","close":351.2},{"date":"2026-09-08","close":347.23},{"date":"2026-09-09","close":335.61},{"date":"2026-09-10","close":336.67},{"date":"2026-09-11","close":339.09},{"date":"2026-09-14","close":341.43},{"date":"2026-09-15","close":335.23},{"date":"2026-09-16","close":338.36},{"date":"2026-09-17","close":333.08},{"date":"2026-09-18","close":335.1},{"date":"2026-09-21","close":339.82},{"date":"2026-09-22","close":346.06},{"date":"2026-09-23","close":337.47},{"date":"2026-09-24","close":351.86},{"date":"2026-09-25","close":357.1},{"date":"2026-09-28","close":357.16},{"date":"2026-09-29","close":355.92},{"date":"2026-09-30","close":355.07},{"date":"2026-10-01","close":362.66},{"date":"2026-10-02","close":363.37},{"date":"2026-10-05","close":365.54},{"date":"2026-10-06","close":368.67},{"date":"2026-10-07","close":361.14},{"date":"2026-10-08","close":367.39},{"date":"2026-10-09","close":371.28},{"date":"2026-10-12","close":373.24},{"date":"2026-10-13","close":373.75},{"date":"2026-10-14","close":375.27},{"date":"2026-10-15","close":391.07},{"date":"2026-10-16","close":385.5},{"date":"2026-10-19","close":381.77},{"date":"2026-10-20","close":378.42},{"date":"2026-10-21","close":380.66},{"date":"2026-10-22","close":381.95},{"date":"2026-10-23","close":377.515}],"chart_data":[{"date":"2024-10-23","open":193.98,"high":195.13,"low":191.97,"close":192.37,"volume":479539,"rsi_14":55.62,"sma_20":198.33,"sma_60":180.84,"sma_120":177.78},{"date":"2024-10-24","open":194.91,"high":194.91,"low":193.01,"close":193.77,"volume":417620,"rsi_14":52.59,"sma_20":198.35,"sma_60":181.21,"sma_120":178.04},{"date":"2024-10-25","open":195.51,"high":197.07,"low":192.71,"close":193.43,"volume":682850,"rsi_14":53.01,"sma_20":198.4,"sma_60":181.62,"sma_120":178.3},{"date":"2024-10-28","open":195.77,"high":199.61,"low":195.77,"close":198.75,"volume":509667,"rsi_14":61.04,"sma_20":198.86,"sma_60":182.27,"sma_120":178.6},{"date":"2024-10-29","open":196.67,"high":200.41,"low":195.66,"close":199.27,"volume":429396,"rsi_14":60.39,"sma_20":199.43,"sma_60":183.0,"sma_120":178.92},{"date":"2024-10-30","open":197.65,"high":200.2,"low":197.21,"close":197.44,"volume":418862,"rsi_14":53.55,"sma_20":199.86,"sma_60":183.61,"sma_120":179.2},{"date":"2024-10-31","open":197.92,"high":199.22,"low":193.7,"close":193.76,"volume":629174,"rsi_14":44.67,"sma_20":200.13,"sma_60":184.25,"sma_120":179.46},{"date":"2024-11-01","open":193.87,"high":194.18,"low":190.62,"close":193.5,"volume":530879,"rsi_14":37.3,"sma_20":200.21,"sma_60":184.85,"sma_120":179.72},{"date":"2024-11-04","open":194.33,"high":199.13,"low":193.84,"close":195.68,"volume":532404,"rsi_14":47.78,"sma_20":200.42,"sma_60":185.48,"sma_120":180.0},{"date":"2024-11-05","open":194.98,"high":199.33,"low":194.42,"close":199.07,"volume":763467,"rsi_14":51.85,"sma_20":200.86,"sma_60":186.22,"sma_120":180.31},{"date":"2024-11-06","open":202.27,"high":204.09,"low":199.23,"close":203.66,"volume":1293764,"rsi_14":56.88,"sma_20":201.48,"sma_60":186.98,"sma_120":180.66},{"date":"2024-11-07","open":225.09,"high":232.16,"low":212.3,"close":217.03,"volume":1724011,"rsi_14":66.3,"sma_20":202.61,"sma_60":188.03,"sma_120":181.1},{"date":"2024-11-08","open":216.72,"high":220.02,"low":213.49,"close":217.89,"volume":816101,"rsi_14":70.88,"sma_20":203.64,"sma_60":189.01,"sma_120":181.57},{"date":"2024-11-11","open":220.16,"high":220.66,"low":209.02,"close":209.36,"volume":975930,"rsi_14":64.69,"sma_20":204.03,"sma_60":189.85,"sma_120":181.95},{"date":"2024-11-12","open":207.38,"high":208.73,"low":204.62,"close":205.17,"volume":865086,"rsi_14":62.68,"sma_20":204.45,"sma_60":190.56,"sma_120":182.33},{"date":"2024-11-13","open":206.38,"high":208.26,"low":205.22,"close":206.33,"volume":466706,"rsi_14":62.5,"sma_20":204.88,"sma_60":191.29,"sma_120":182.67},{"date":"2024-11-14","open":207.5,"high":208.9,"low":206.18,"close":207.01,"volume":394960,"rsi_14":63.43,"sma_20":205.31,"sma_60":191.98,"sma_120":182.99},{"date":"2024-11-15","open":206.84,"high":207.43,"low":203.29,"close":203.99,"volume":450637,"rsi_14":55.42,"sma_20":205.41,"sma_60":192.64,"sma_120":183.21},{"date":"2024-11-18","open":205.26,"high":205.26,"low":202.87,"close":203.45,"volume":635924,"rsi_14":54.33,"sma_20":205.63,"sma_60":193.19,"sma_120":183.42},{"date":"2024-11-19","open":200.95,"high":202.64,"low":197.65,"close":201.2,"volume":696292,"rsi_14":53.86,"sma_20":205.95,"sma_60":193.76,"sma_120":183.59},{"date":"2024-11-20","open":200.92,"high":201.62,"low":196.66,"close":197.89,"volume":969762,"rsi_14":54.27,"sma_20":206.23,"sma_60":194.26,"sma_120":183.71},{"date":"2024-11-21","open":197.99,"high":203.05,"low":197.38,"close":202.76,"volume":799007,"rsi_14":58.75,"sma_20":206.69,"sma_60":194.89,"sma_120":183.89},{"date":"2024-11-22","open":204.17,"high":208.92,"low":204.15,"close":207.68,"volume":684077,"rsi_14":60.78,"sma_20":207.42,"sma_60":195.58,"sma_120":184.15},{"date":"2024-11-25","open":210.15,"high":217.47,"low":209.91,"close":215.36,"volume":1060510,"rsi_14":63.58,"sma_20":208.26,"sma_60":196.39,"sma_120":184.45},{"date":"2024-11-26","open":213.65,"high":219.06,"low":212.25,"close":218.54,"volume":793867,"rsi_14":62.7,"sma_20":209.25,"sma_60":197.21,"sma_120":184.79},{"date":"2024-11-27","open":219.14,"high":221.86,"low":216.6,"close":217.98,"volume":622653,"rsi_14":51.04,"sma_20":210.3,"sma_60":198.05,"sma_120":185.13},{"date":"2024-11-29","open":219.13,"high":227.04,"low":218.43,"close":226.52,"volume":613111,"rsi_14":58.08,"sma_20":211.97,"sma_60":199.02,"sma_120":185.49},{"date":"2024-12-02","open":226.52,"high":230.06,"low":225.19,"close":228.49,"volume":977461,"rsi_14":70.41,"sma_20":213.76,"sma_60":200.03,"sma_120":185.89},{"date":"2024-12-03","open":230.09,"high":230.66,"low":226.17,"close":226.94,"volume":629717,"rsi_14":74.6,"sma_20":215.35,"sma_60":201.0,"sma_120":186.26},{"date":"2024-12-04","open":226.43,"high":229.64,"low":226.09,"close":227.96,"volume":501671,"rsi_14":74.52,"sma_20":216.83,"sma_60":202.0,"sma_120":186.65},{"date":"2024-12-05","open":226.73,"high":231.59,"low":226.73,"close":228.28,"volume":590736,"rsi_14":74.31,"sma_20":218.09,"sma_60":202.97,"sma_120":187.1},{"date":"2024-12-06","open":230.24,"high":232.0,"low":224.82,"close":225.88,"volume":712232,"rsi_14":75.39,"sma_20":218.54,"sma_60":203.89,"sma_120":187.5},{"date":"2024-12-09","open":227.23,"high":230.05,"low":222.98,"close":223.32,"volume":662266,"rsi_14":72.02,"sma_20":218.82,"sma_60":204.72,"sma_120":187.88},{"date":"2024-12-10","open":223.51,"high":224.1,"low":221.26,"close":222.66,"volume":360123,"rsi_14":74.64,"sma_20":219.5,"sma_60":205.49,"sma_120":188.24},{"date":"2024-12-11","open":222.73,"high":225.15,"low":220.09,"close":222.62,"volume":700579,"rsi_14":80.7,"sma_20":220.39,"sma_60":206.21,"sma_120":188.61},{"date":"2024-12-12","open":221.74,"high":223.8,"low":221.03,"close":221.3,"volume":523091,"rsi_14":75.24,"sma_20":221.15,"sma_60":206.91,"sma_120":188.96},{"date":"2024-12-13","open":222.27,"high":223.58,"low":220.23,"close":222.66,"volume":443564,"rsi_14":72.58,"sma_20":221.95,"sma_60":207.63,"sma_120":189.34},{"date":"2024-12-16","open":222.56,"high":228.65,"low":221.93,"close":226.78,"volume":478234,"rsi_14":69.28,"sma_20":223.11,"sma_60":208.4,"sma_120":189.77},{"date":"2024-12-17","open":225.92,"high":225.92,"low":221.33,"close":223.13,"volume":744757,"rsi_14":57.63,"sma_20":224.12,"sma_60":209.1,"sma_120":190.21},{"date":"2024-12-18","open":222.43,"high":224.94,"low":216.41,"close":216.53,"volume":738462,"rsi_14":47.99,"sma_20":224.9,"sma_60":209.61,"sma_120":190.59},{"date":"2024-12-19","open":218.94,"high":219.99,"low":216.49,"close":217.77,"volume":628114,"rsi_14":34.82,"sma_20":225.92,"sma_60":210.16,"sma_120":191.01},{"date":"2024-12-20","open":216.84,"high":228.35,"low":216.84,"close":225.43,"volume":1629054,"rsi_14":45.56,"sma_20":227.08,"sma_60":210.7,"sma_120":191.52},{"date":"2024-12-23","open":224.19,"high":226.83,"low":222.49,"close":225.55,"volume":504587,"rsi_14":47.91,"sma_20":227.99,"sma_60":211.27,"sma_120":192.05},{"date":"2024-12-24","open":225.11,"high":226.69,"low":224.2,"close":226.69,"volume":194091,"rsi_14":48.08,"sma_20":228.57,"sma_60":211.9,"sma_120":192.57},{"date":"2024-12-26","open":225.03,"high":228.78,"low":225.03,"close":227.72,"volume":488191,"rsi_14":49.18,"sma_20":229.04,"sma_60":212.57,"sma_120":193.03},{"date":"2024-12-27","open":225.64,"high":228.16,"low":224.52,"close":225.51,"volume":414913,"rsi_14":48.31,"sma_20":229.38,"sma_60":213.18,"sma_120":193.45},{"date":"2024-12-30","open":222.04,"high":228.2,"low":220.83,"close":228.14,"volume":592694,"rsi_14":55.79,"sma_20":229.42,"sma_60":213.84,"sma_120":193.89},{"date":"2024-12-31","open":230.08,"high":231.31,"low":226.6,"close":226.92,"volume":692470,"rsi_14":54.92,"sma_20":229.3,"sma_60":214.42,"sma_120":194.29},{"date":"2025-01-02","open":228.18,"high":230.87,"low":225.76,"close":227.49,"volume":596096,"rsi_14":55.7,"sma_20":229.29,"sma_60":215.02,"sma_120":194.7},{"date":"2025-01-03","open":228.17,"high":231.84,"low":225.79,"close":230.37,"volume":485333,"rsi_14":61.1,"sma_20":229.37,"sma_60":215.69,"sma_120":195.23},{"date":"2025-01-06","open":233.15,"high":239.38,"low":233.15,"close":238.69,"volume":967548,"rsi_14":67.21,"sma_20":229.86,"sma_60":216.47,"sma_120":195.81},{"date":"2025-01-07","open":239.47,"high":241.6,"low":236.78,"close":238.25,"volume":609163,"rsi_14":63.15,"sma_20":230.45,"sma_60":217.2,"sma_120":196.42},{"date":"2025-01-08","open":236.82,"high":240.22,"low":234.74,"close":238.78,"volume":788421,"rsi_14":69.84,"sma_20":231.19,"sma_60":217.88,"sma_120":197.05},{"date":"2025-01-10","open":237.45,"high":237.45,"low":232.22,"close":233.17,"volume":693761,"rsi_14":71.78,"sma_20":231.69,"sma_60":218.4,"sma_120":197.65},{"date":"2025-01-13","open":230.16,"high":232.38,"low":224.0,"close":232.34,"volume":827598,"rsi_14":69.16,"sma_20":232.14,"sma_60":218.99,"sma_120":198.22},{"date":"2025-01-14","open":234.44,"high":236.93,"low":231.3,"close":233.35,"volume":628361,"rsi_14":62.14,"sma_20":232.71,"sma_60":219.58,"sma_120":198.8},{"date":"2025-01-15","open":237.3,"high":238.85,"low":228.31,"close":232.56,"volume":628140,"rsi_14":60.33,"sma_20":233.18,"sma_60":220.14,"sma_120":199.41},{"date":"2025-01-16","open":238.31,"high":238.31,"low":232.15,"close":233.54,"volume":520639,"rsi_14":60.13,"sma_20":233.48,"sma_60":220.67,"sma_120":200.05},{"date":"2025-01-17","open":235.5,"high":238.41,"low":232.86,"close":236.23,"volume":618506,"rsi_14":62.23,"sma_20":234.11,"sma_60":221.28,"sma_120":200.65},{"date":"2025-01-21","open":239.71,"high":244.13,"low":238.82,"close":243.37,"volume":932393,"rsi_14":75.07,"sma_20":235.43,"sma_60":222.09,"sma_120":201.27},{"date":"2025-01-22","open":243.26,"high":246.54,"low":242.39,"close":246.02,"volume":659350,"rsi_14":75.08,"sma_20":236.83,"sma_60":222.99,"sma_120":201.91},{"date":"2025-01-23","open":244.59,"high":252.2,"low":243.84,"close":252.01,"volume":752962,"rsi_14":81.04,"sma_20":238.14,"sma_60":223.97,"sma_120":202.59},{"date":"2025-01-24","open":251.51,"high":252.88,"low":250.25,"close":251.5,"volume":512953,"rsi_14":79.75,"sma_20":239.42,"sma_60":224.94,"sma_120":203.28},{"date":"2025-01-27","open":247.08,"high":248.44,"low":240.75,"close":243.35,"volume":608762,"rsi_14":64.23,"sma_20":240.23,"sma_60":225.69,"sma_120":203.98},{"date":"2025-01-28","open":244.13,"high":253.36,"low":244.13,"close":252.92,"volume":613677,"rsi_14":65.19,"sma_20":241.47,"sma_60":226.58,"sma_120":204.79},{"date":"2025-01-29","open":253.68,"high":256.18,"low":251.47,"close":252.29,"volume":713538,"rsi_14":64.91,"sma_20":242.83,"sma_60":227.5,"sma_120":205.56},{"date":"2025-01-30","open":251.31,"high":254.94,"low":249.51,"close":253.95,"volume":551162,"rsi_14":65.74,"sma_20":244.15,"sma_60":228.51,"sma_120":206.38},{"date":"2025-01-31","open":252.98,"high":253.41,"low":245.03,"close":245.31,"volume":737047,"rsi_14":61.85,"sma_20":245.08,"sma_60":229.38,"sma_120":207.12},{"date":"2025-02-03","open":233.06,"high":242.53,"low":231.53,"close":241.67,"volume":1080664,"rsi_14":58.63,"sma_20":245.81,"sma_60":230.15,"sma_120":207.82},{"date":"2025-02-04","open":244.72,"high":246.38,"low":241.98,"close":242.51,"volume":719662,"rsi_14":58.5,"sma_20":246.42,"sma_60":230.87,"sma_120":208.55},{"date":"2025-02-05","open":240.54,"high":246.1,"low":240.41,"close":244.62,"volume":936630,"rsi_14":60.93,"sma_20":246.73,"sma_60":231.56,"sma_120":209.27},{"date":"2025-02-06","open":280.48,"high":284.24,"low":265.77,"close":268.34,"volume":2446928,"rsi_14":72.33,"sma_20":248.26,"sma_60":232.41,"sma_120":210.22},{"date":"2025-02-07","open":271.98,"high":272.16,"low":261.6,"close":264.22,"volume":939095,"rsi_14":67.64,"sma_20":249.55,"sma_60":233.19,"sma_120":211.1},{"date":"2025-02-10","open":263.27,"high":264.97,"low":258.31,"close":263.83,"volume":783315,"rsi_14":64.09,"sma_20":251.11,"sma_60":234.1,"sma_120":211.97},{"date":"2025-02-11","open":262.07,"high":268.14,"low":261.92,"close":267.38,"volume":724903,"rsi_14":64.53,"sma_20":252.9,"sma_60":235.14,"sma_120":212.85},{"date":"2025-02-12","open":267.96,"high":269.38,"low":265.19,"close":268.21,"volume":619844,"rsi_14":61.85,"sma_20":254.67,"sma_60":236.18,"sma_120":213.74},{"date":"2025-02-13","open":270.09,"high":273.93,"low":265.92,"close":273.63,"volume":737213,"rsi_14":65.11,"sma_20":256.76,"sma_60":237.3,"sma_120":214.64},{"date":"2025-02-14","open":273.55,"high":279.53,"low":272.61,"close":277.66,"volume":731045,"rsi_14":74.81,"sma_20":259.01,"sma_60":238.53,"sma_120":215.59},{"date":"2025-02-18","open":279.72,"high":281.98,"low":277.36,"close":281.7,"volume":715920,"rsi_14":72.62,"sma_20":261.32,"sma_60":239.85,"sma_120":216.52},{"date":"2025-02-19","open":277.81,"high":284.04,"low":276.96,"close":281.4,"volume":729512,"rsi_14":73.0,"sma_20":263.26,"sma_60":241.2,"sma_120":217.48},{"date":"2025-02-20","open":279.99,"high":282.25,"low":276.85,"close":281.46,"volume":661919,"rsi_14":72.3,"sma_20":265.06,"sma_60":242.6,"sma_120":218.43},{"date":"2025-02-21","open":281.29,"high":282.39,"low":271.1,"close":272.8,"volume":859242,"rsi_14":72.28,"sma_20":266.12,"sma_60":243.78,"sma_120":219.33},{"date":"2025-02-24","open":273.39,"high":274.68,"low":265.31,"close":270.8,"volume":884787,"rsi_14":74.25,"sma_20":267.1,"sma_60":244.84,"sma_120":220.21},{"date":"2025-02-25","open":270.17,"high":270.61,"low":259.07,"close":263.45,"volume":1419149,"rsi_14":65.73,"sma_20":268.12,"sma_60":245.64,"sma_120":221.02},{"date":"2025-02-26","open":266.13,"high":276.14,"low":265.67,"close":270.94,"volume":787870,"rsi_14":68.29,"sma_20":269.04,"sma_60":246.52,"sma_120":221.86},{"date":"2025-02-27","open":271.15,"high":272.49,"low":264.53,"close":265.97,"volume":469060,"rsi_14":47.77,"sma_20":269.74,"sma_60":247.32,"sma_120":222.68},{"date":"2025-02-28","open":264.84,"high":267.43,"low":262.53,"close":266.37,"volume":636745,"rsi_14":52.17,"sma_20":270.37,"sma_60":247.98,"sma_120":223.5},{"date":"2025-03-03","open":267.62,"high":268.74,"low":256.03,"close":257.75,"volume":806480,"rsi_14":44.73,"sma_20":271.0,"sma_60":248.46,"sma_120":224.25},{"date":"2025-03-04","open":255.43,"high":256.24,"low":243.19,"close":248.28,"volume":1225225,"rsi_14":34.99,"sma_20":271.34,"sma_60":248.81,"sma_120":224.9},{"date":"2025-03-05","open":248.86,"high":249.61,"low":241.59,"close":246.05,"volume":1074971,"rsi_14":32.96,"sma_20":271.52,"sma_60":249.1,"sma_120":225.55},{"date":"2025-03-06","open":240.68,"high":245.23,"low":233.54,"close":234.15,"volume":936558,"rsi_14":22.39,"sma_20":270.98,"sma_60":249.19,"sma_120":226.08},{"date":"2025-03-07","open":232.98,"high":233.11,"low":217.34,"close":228.54,"volume":1004297,"rsi_14":16.4,"sma_20":268.96,"sma_60":249.22,"sma_120":226.56},{"date":"2025-03-10","open":222.19,"high":223.05,"low":209.26,"close":214.56,"volume":1599894,"rsi_14":9.57,"sma_20":266.43,"sma_60":249.06,"sma_120":226.89},{"date":"2025-03-11","open":216.13,"high":222.92,"low":214.95,"close":219.27,"volume":1444890,"rsi_14":14.48,"sma_20":264.16,"sma_60":248.99,"sma_120":227.24},{"date":"2025-03-12","open":224.91,"high":229.3,"low":218.85,"close":221.3,"volume":976585,"rsi_14":16.36,"sma_20":261.82,"sma_60":248.95,"sma_120":227.58},{"date":"2025-03-13","open":220.82,"high":220.82,"low":211.65,"close":212.87,"volume":1182152,"rsi_14":16.4,"sma_20":259.0,"sma_60":248.8,"sma_120":227.85},{"date":"2025-03-14","open":217.12,"high":217.12,"low":211.8,"close":216.44,"volume":1028445,"rsi_14":20.05,"sma_20":256.09,"sma_60":248.68,"sma_120":228.15},{"date":"2025-03-17","open":215.09,"high":217.43,"low":210.25,"close":216.15,"volume":826272,"rsi_14":21.74,"sma_20":252.96,"sma_60":248.48,"sma_120":228.44},{"date":"2025-03-18","open":220.45,"high":222.18,"low":214.29,"close":215.95,"volume":1252792,"rsi_14":14.02,"sma_20":249.61,"sma_60":248.35,"sma_120":228.72},{"date":"2025-03-19","open":214.17,"high":221.87,"low":213.19,"close":220.62,"volume":944404,"rsi_14":20.2,"sma_20":246.52,"sma_60":248.4,"sma_120":229.01},{"date":"2025-03-20","open":218.54,"high":223.78,"low":217.85,"close":221.17,"volume":910066,"rsi_14":20.36,"sma_20":243.45,"sma_60":248.45,"sma_120":229.3},{"date":"2025-03-21","open":217.03,"high":222.49,"low":214.81,"close":220.09,"volume":2324304,"rsi_14":22.59,"sma_20":240.77,"sma_60":248.34,"sma_120":229.52},{"date":"2025-03-24","open":223.77,"high":233.14,"low":223.16,"close":231.89,"volume":1357727,"rsi_14":38.46,"sma_20":238.79,"sma_60":248.44,"sma_120":229.85},{"date":"2025-03-25","open":230.56,"high":232.19,"low":226.26,"close":227.65,"volume":640124,"rsi_14":37.41,"sma_20":236.97,"sma_60":248.44,"sma_120":230.17},{"date":"2025-03-26","open":227.55,"high":228.13,"low":221.78,"close":224.75,"volume":616371,"rsi_14":42.66,"sma_20":234.62,"sma_60":248.38,"sma_120":230.47},{"date":"2025-03-27","open":222.04,"high":224.82,"low":218.15,"close":221.2,"volume":812607,"rsi_14":44.08,"sma_20":232.34,"sma_60":248.3,"sma_120":230.74},{"date":"2025-03-28","open":218.4,"high":219.34,"low":209.09,"close":212.67,"volume":1127384,"rsi_14":47.67,"sma_20":229.56,"sma_60":248.03,"sma_120":230.93},{"date":"2025-03-31","open":208.88,"high":219.0,"low":206.03,"close":217.66,"volume":1570950,"rsi_14":47.9,"sma_20":227.48,"sma_60":247.86,"sma_120":231.14},{"date":"2025-04-01","open":218.73,"high":225.79,"low":218.09,"close":225.72,"volume":1402657,"rsi_14":52.83,"sma_20":226.29,"sma_60":247.81,"sma_120":231.42},{"date":"2025-04-02","open":221.32,"high":234.76,"low":220.6,"close":233.05,"volume":1002732,"rsi_14":65.47,"sma_20":225.59,"sma_60":247.84,"sma_120":231.77},{"date":"2025-04-03","open":206.07,"high":209.88,"low":190.3,"close":195.12,"volume":3346556,"rsi_14":38.61,"sma_20":223.57,"sma_60":247.09,"sma_120":231.78},{"date":"2025-04-04","open":184.15,"high":202.96,"low":178.71,"close":194.86,"volume":3061005,"rsi_14":38.62,"sma_20":221.82,"sma_60":246.34,"sma_120":231.77},{"date":"2025-04-07","open":188.32,"high":200.95,"low":182.02,"close":190.47,"volume":1999521,"rsi_14":37.02,"sma_20":220.55,"sma_60":245.51,"sma_120":231.7},{"date":"2025-04-08","open":199.8,"high":199.8,"low":176.24,"close":179.79,"volume":1499038,"rsi_14":30.58,"sma_20":218.51,"sma_60":244.6,"sma_120":231.5},{"date":"2025-04-09","open":178.01,"high":211.99,"low":174.14,"close":205.46,"volume":2075034,"rsi_14":43.75,"sma_20":217.67,"sma_60":244.13,"sma_120":231.56},{"date":"2025-04-10","open":197.26,"high":198.67,"low":187.14,"close":191.95,"volume":1905551,"rsi_14":40.0,"sma_20":216.57,"sma_60":243.41,"sma_120":231.5},{"date":"2025-04-11","open":189.68,"high":197.23,"low":186.05,"close":195.15,"volume":975352,"rsi_14":36.19,"sma_20":215.45,"sma_60":242.77,"sma_120":231.46},{"date":"2025-04-14","open":202.33,"high":202.4,"low":193.82,"close":198.93,"volume":928944,"rsi_14":39.1,"sma_20":214.53,"sma_60":242.17,"sma_120":231.42},{"date":"2025-04-15","open":197.62,"high":201.98,"low":197.41,"close":200.42,"volume":972919,"rsi_14":40.63,"sma_20":213.71,"sma_60":241.55,"sma_120":231.42},{"date":"2025-04-16","open":198.64,"high":201.58,"low":195.24,"close":199.23,"volume":873714,"rsi_14":41.36,"sma_20":212.58,"sma_60":240.79,"sma_120":231.44},{"date":"2025-04-17","open":200.02,"high":204.82,"low":199.76,"close":203.61,"volume":726420,"rsi_14":46.43,"sma_20":211.65,"sma_60":240.05,"sma_120":231.52},{"date":"2025-04-21","open":201.86,"high":201.86,"low":195.84,"close":201.19,"volume":815764,"rsi_14":43.38,"sma_20":210.65,"sma_60":239.18,"sma_120":231.57},{"date":"2025-04-22","open":204.23,"high":208.43,"low":202.09,"close":206.66,"volume":724265,"rsi_14":42.17,"sma_20":209.33,"sma_60":238.41,"sma_120":231.67},{"date":"2025-04-23","open":216.28,"high":222.18,"low":209.55,"close":209.56,"volume":1060131,"rsi_14":39.99,"sma_20":208.37,"sma_60":237.82,"sma_120":231.75},{"date":"2025-04-24","open":211.64,"high":218.7,"low":210.71,"close":217.07,"volume":912568,"rsi_14":62.63,"sma_20":207.94,"sma_60":237.2,"sma_120":231.89},{"date":"2025-04-25","open":216.03,"high":218.45,"low":213.97,"close":216.89,"volume":741688,"rsi_14":62.69,"sma_20":207.68,"sma_60":236.58,"sma_120":232.04},{"date":"2025-04-28","open":217.53,"high":220.22,"low":215.51,"close":218.85,"volume":760364,"rsi_14":66.82,"sma_20":207.99,"sma_60":235.97,"sma_120":232.24},{"date":"2025-04-29","open":217.29,"high":221.2,"low":215.94,"close":220.82,"volume":599132,"rsi_14":77.11,"sma_20":208.15,"sma_60":235.54,"sma_120":232.46},{"date":"2025-04-30","open":214.97,"high":222.4,"low":211.24,"close":221.81,"volume":673618,"rsi_14":66.03,"sma_20":207.95,"sma_60":235.19,"sma_120":232.67},{"date":"2025-05-01","open":222.32,"high":225.79,"low":220.44,"close":221.37,"volume":725885,"rsi_14":88.81,"sma_20":207.36,"sma_60":234.82,"sma_120":232.85},{"date":"2025-05-02","open":225.88,"high":231.26,"low":224.86,"close":229.38,"volume":566544,"rsi_14":90.07,"sma_20":209.1,"sma_60":234.55,"sma_120":233.05},{"date":"2025-05-05","open":227.58,"high":237.03,"low":227.41,"close":234.49,"volume":786262,"rsi_14":90.37,"sma_20":211.11,"sma_60":233.96,"sma_120":233.19},{"date":"2025-05-06","open":230.58,"high":235.78,"low":228.62,"close":233.88,"volume":571540,"rsi_14":88.76,"sma_20":213.31,"sma_60":233.43,"sma_120":233.31},{"date":"2025-05-07","open":236.54,"high":238.25,"low":234.51,"close":237.01,"volume":788700,"rsi_14":91.89,"sma_20":216.21,"sma_60":232.96,"sma_120":233.53},{"date":"2025-05-08","open":245.16,"high":252.47,"low":242.64,"close":247.96,"volume":1039058,"rsi_14":92.92,"sma_20":218.36,"sma_60":232.62,"sma_120":233.88},{"date":"2025-05-09","open":248.27,"high":248.27,"low":243.27,"close":245.26,"volume":680820,"rsi_14":92.44,"sma_20":221.07,"sma_60":232.21,"sma_120":234.19},{"date":"2025-05-12","open":261.85,"high":267.78,"low":256.2,"close":260.81,"volume":972427,"rsi_14":93.67,"sma_20":224.4,"sma_60":231.98,"sma_120":234.64},{"date":"2025-05-13","open":262.55,"high":269.25,"low":262.28,"close":266.02,"volume":713120,"rsi_14":93.9,"sma_20":227.8,"sma_60":231.76,"sma_120":235.15},{"date":"2025-05-14","open":265.39,"high":267.41,"low":263.98,"close":265.78,"volume":873019,"rsi_14":92.7,"sma_20":231.11,"sma_60":231.48,"sma_120":235.66},{"date":"2025-05-15","open":263.41,"high":266.44,"low":261.97,"close":265.34,"volume":733510,"rsi_14":92.29,"sma_20":234.46,"sma_60":231.19,"sma_120":236.19},{"date":"2025-05-16","open":265.67,"high":271.76,"low":264.68,"close":270.69,"volume":696077,"rsi_14":92.72,"sma_20":237.87,"sma_60":230.99,"sma_120":236.8},{"date":"2025-05-19","open":267.99,"high":274.49,"low":265.21,"close":273.79,"volume":869889,"rsi_14":92.85,"sma_20":241.55,"sma_60":230.99,"sma_120":237.38},{"date":"2025-05-20","open":274.12,"high":279.72,"low":272.64,"close":276.28,"volume":760675,"rsi_14":93.02,"sma_20":245.08,"sma_60":231.06,"sma_120":237.95},{"date":"2025-05-21","open":273.31,"high":273.98,"low":268.01,"close":270.05,"volume":1245846,"rsi_14":85.22,"sma_20":248.15,"sma_60":231.16,"sma_120":238.4},{"date":"2025-05-22","open":260.08,"high":277.25,"low":259.5,"close":273.54,"volume":1557259,"rsi_14":84.19,"sma_20":251.01,"sma_60":231.19,"sma_120":238.85},{"date":"2025-05-23","open":264.63,"high":271.29,"low":263.56,"close":270.25,"volume":1043592,"rsi_14":78.48,"sma_20":253.72,"sma_60":231.24,"sma_120":239.28},{"date":"2025-05-27","open":272.17,"high":282.36,"low":272.17,"close":282.22,"volume":791398,"rsi_14":82.6,"sma_20":256.93,"sma_60":231.49,"sma_120":239.74},{"date":"2025-05-28","open":280.96,"high":282.77,"low":279.57,"close":280.19,"volume":593186,"rsi_14":79.56,"sma_20":259.94,"sma_60":231.86,"sma_120":240.16},{"date":"2025-05-29","open":281.54,"high":282.45,"low":273.06,"close":273.85,"volume":755268,"rsi_14":68.92,"sma_20":262.58,"sma_60":232.27,"sma_120":240.54},{"date":"2025-05-30","open":271.16,"high":274.56,"low":268.99,"close":272.94,"volume":666877,"rsi_14":70.76,"sma_20":265.19,"sma_60":232.71,"sma_120":240.91},{"date":"2025-06-02","open":272.25,"high":272.92,"low":268.56,"close":272.07,"volume":599035,"rsi_14":60.83,"sma_20":267.36,"sma_60":233.34,"sma_120":241.26},{"date":"2025-06-03","open":272.24,"high":279.5,"low":272.24,"close":277.88,"volume":693598,"rsi_14":61.28,"sma_20":269.56,"sma_60":234.16,"sma_120":241.69},{"date":"2025-06-04","open":278.21,"high":278.21,"low":273.95,"close":273.98,"volume":572496,"rsi_14":57.29,"sma_20":271.59,"sma_60":235.15,"sma_120":242.1},{"date":"2025-06-05","open":273.3,"high":274.55,"low":269.18,"close":271.28,"volume":654404,"rsi_14":55.07,"sma_20":273.33,"sma_60":236.02,"sma_120":242.5},{"date":"2025-06-06","open":270.5,"high":273.04,"low":267.9,"close":270.96,"volume":569000,"rsi_14":50.25,"sma_20":274.5,"sma_60":236.84,"sma_120":242.9},{"date":"2025-06-09","open":272.68,"high":272.68,"low":263.94,"close":266.54,"volume":883628,"rsi_14":43.38,"sma_20":275.57,"sma_60":237.74,"sma_120":243.27},{"date":"2025-06-10","open":267.22,"high":268.51,"low":262.58,"close":264.24,"volume":857106,"rsi_14":38.96,"sma_20":275.75,"sma_60":238.53,"sma_120":243.6},{"date":"2025-06-11","open":267.14,"high":269.17,"low":263.44,"close":263.93,"volume":669564,"rsi_14":43.71,"sma_20":275.64,"sma_60":239.32,"sma_120":243.9},{"date":"2025-06-12","open":261.92,"high":264.33,"low":260.41,"close":263.47,"volume":605998,"rsi_14":38.96,"sma_20":275.52,"sma_60":240.11,"sma_120":244.23},{"date":"2025-06-13","open":259.33,"high":261.69,"low":254.52,"close":256.57,"volume":919437,"rsi_14":36.11,"sma_20":275.08,"sma_60":240.71,"sma_120":244.56},{"date":"2025-06-16","open":261.1,"high":267.47,"low":259.75,"close":266.54,"volume":839670,"rsi_14":33.4,"sma_20":274.87,"sma_60":241.46,"sma_120":244.95},{"date":"2025-06-17","open":263.88,"high":265.04,"low":260.28,"close":261.72,"volume":848524,"rsi_14":31.54,"sma_20":274.26,"sma_60":242.15,"sma_120":245.25},{"date":"2025-06-18","open":262.96,"high":264.82,"low":260.6,"close":264.07,"volume":687752,"rsi_14":39.37,"sma_20":273.64,"sma_60":242.68,"sma_120":245.56},{"date":"2025-06-20","open":265.43,"high":266.35,"low":257.24,"close":260.47,"volume":1202658,"rsi_14":37.2,"sma_20":273.15,"sma_60":243.22,"sma_120":245.83},{"date":"2025-06-23","open":258.39,"high":268.12,"low":255.68,"close":266.77,"volume":880537,"rsi_14":45.1,"sma_20":272.81,"sma_60":243.92,"sma_120":246.15},{"date":"2025-06-24","open":270.21,"high":272.54,"low":266.86,"close":269.96,"volume":571398,"rsi_14":42.32,"sma_20":272.79,"sma_60":244.73,"sma_120":246.52},{"date":"2025-06-25","open":269.68,"high":273.53,"low":268.5,"close":271.03,"volume":574444,"rsi_14":46.97,"sma_20":272.23,"sma_60":245.71,"sma_120":246.87},{"date":"2025-06-26","open":271.13,"high":271.78,"low":267.75,"close":269.67,"volume":526574,"rsi_14":48.3,"sma_20":271.69,"sma_60":246.59,"sma_120":247.23},{"date":"2025-06-27","open":272.28,"high":274.62,"low":268.0,"close":273.4,"volume":619954,"rsi_14":51.53,"sma_20":271.62,"sma_60":247.38,"sma_120":247.6},{"date":"2025-06-30","open":274.41,"high":275.03,"low":268.71,"close":271.35,"volume":611454,"rsi_14":54.11,"sma_20":271.5,"sma_60":248.02,"sma_120":247.93},{"date":"2025-07-01","open":270.52,"high":276.62,"low":268.29,"close":269.2,"volume":837003,"rsi_14":54.29,"sma_20":271.31,"sma_60":249.25,"sma_120":248.17},{"date":"2025-07-02","open":269.01,"high":272.74,"low":263.36,"close":271.59,"volume":782202,"rsi_14":56.83,"sma_20":270.94,"sma_60":250.54,"sma_120":248.44},{"date":"2025-07-03","open":272.18,"high":277.48,"low":272.18,"close":276.82,"volume":352160,"rsi_14":61.48,"sma_20":271.04,"sma_60":251.98,"sma_120":248.75},{"date":"2025-07-07","open":275.07,"high":284.68,"low":275.07,"close":282.76,"volume":838012,"rsi_14":73.73,"sma_20":271.57,"sma_60":253.7,"sma_120":249.15},{"date":"2025-07-08","open":282.78,"high":284.43,"low":279.86,"close":281.88,"volume":627683,"rsi_14":66.32,"sma_20":272.08,"sma_60":254.98,"sma_120":249.55},{"date":"2025-07-09","open":283.97,"high":288.43,"low":282.7,"close":287.46,"volume":636622,"rsi_14":77.63,"sma_20":273.09,"sma_60":256.58,"sma_120":250.0},{"date":"2025-07-10","open":289.07,"high":292.37,"low":286.58,"close":286.78,"volume":616744,"rsi_14":75.19,"sma_20":274.19,"sma_60":258.11,"sma_120":250.44},{"date":"2025-07-11","open":285.72,"high":287.07,"low":281.96,"close":283.93,"volume":526490,"rsi_14":76.54,"sma_20":275.15,"sma_60":259.53,"sma_120":250.85},{"date":"2025-07-14","open":283.99,"high":286.64,"low":282.51,"close":285.91,"volume":462707,"rsi_14":73.87,"sma_20":276.24,"sma_60":260.96,"sma_120":251.25},{"date":"2025-07-15","open":287.69,"high":289.24,"low":282.34,"close":283.0,"volume":399084,"rsi_14":66.0,"sma_20":277.53,"sma_60":262.36,"sma_120":251.57},{"date":"2025-07-16","open":283.47,"high":284.44,"low":277.4,"close":281.65,"volume":606275,"rsi_14":62.72,"sma_20":278.25,"sma_60":263.66,"sma_120":251.86},{"date":"2025-07-17","open":283.03,"high":284.75,"low":280.45,"close":283.21,"volume":531540,"rsi_14":66.46,"sma_20":279.29,"sma_60":265.03,"sma_120":252.11},{"date":"2025-07-18","open":284.65,"high":287.96,"low":281.93,"close":286.4,"volume":506334,"rsi_14":66.78,"sma_20":280.38,"sma_60":266.36,"sma_120":252.38},{"date":"2025-07-21","open":288.31,"high":290.53,"low":285.66,"close":285.68,"volume":592296,"rsi_14":69.14,"sma_20":281.61,"sma_60":267.64,"sma_120":252.73},{"date":"2025-07-22","open":286.18,"high":287.9,"low":283.03,"close":285.23,"volume":517180,"rsi_14":72.46,"sma_20":282.5,"sma_60":268.77,"sma_120":252.98},{"date":"2025-07-23","open":290.21,"high":295.81,"low":289.71,"close":291.19,"volume":529523,"rsi_14":74.96,"sma_20":283.52,"sma_60":270.01,"sma_120":253.3},{"date":"2025-07-24","open":291.38,"high":295.47,"low":290.33,"close":292.2,"volume":926151,"rsi_14":71.94,"sma_20":284.55,"sma_60":271.23,"sma_120":253.6},{"date":"2025-07-25","open":295.62,"high":295.83,"low":290.47,"close":295.05,"volume":446958,"rsi_14":69.23,"sma_20":285.78,"sma_60":272.47,"sma_120":254.01},{"date":"2025-07-28","open":297.71,"high":300.4,"low":295.36,"close":298.5,"volume":576862,"rsi_14":74.07,"sma_20":287.05,"sma_60":273.75,"sma_120":254.47},{"date":"2025-07-29","open":298.71,"high":299.28,"low":294.58,"close":297.62,"volume":644880,"rsi_14":66.99,"sma_20":288.38,"sma_60":275.02,"sma_120":254.92},{"date":"2025-07-30","open":299.39,"high":303.09,"low":298.63,"close":299.99,"volume":706532,"rsi_14":70.92,"sma_20":289.93,"sma_60":276.2,"sma_120":255.37},{"date":"2025-07-31","open":301.1,"high":301.1,"low":295.31,"close":295.58,"volume":593603,"rsi_14":67.57,"sma_20":291.15,"sma_60":277.22,"sma_120":255.59},{"date":"2025-08-01","open":289.11,"high":292.77,"low":283.59,"close":290.65,"volume":675968,"rsi_14":56.56,"sma_20":291.84,"sma_60":278.16,"sma_120":255.79},{"date":"2025-08-04","open":296.82,"high":301.28,"low":294.06,"close":301.22,"volume":582076,"rsi_14":70.82,"sma_20":292.78,"sma_60":279.23,"sma_120":256.09},{"date":"2025-08-05","open":301.61,"high":302.95,"low":294.85,"close":296.06,"volume":766634,"rsi_14":65.15,"sma_20":293.49,"sma_60":280.02,"sma_120":256.32},{"date":"2025-08-06","open":296.36,"high":299.95,"low":295.04,"close":299.74,"volume":933123,"rsi_14":66.64,"sma_20":294.11,"sma_60":280.93,"sma_120":256.57},{"date":"2025-08-07","open":291.58,"high":291.58,"low":270.14,"close":280.33,"volume":2266861,"rsi_14":45.38,"sma_20":293.78,"sma_60":281.24,"sma_120":256.61},{"date":"2025-08-08","open":282.02,"high":289.34,"low":279.8,"close":285.2,"volume":1068808,"rsi_14":49.65,"sma_20":293.85,"sma_60":281.55,"sma_120":256.66},{"date":"2025-08-11","open":286.74,"high":288.42,"low":282.69,"close":285.5,"volume":595897,"rsi_14":50.18,"sma_20":293.83,"sma_60":281.86,"sma_120":256.67},{"date":"2025-08-12","open":286.96,"high":296.86,"low":286.96,"close":296.5,"volume":597576,"rsi_14":53.53,"sma_20":294.51,"sma_60":282.37,"sma_120":256.78},{"date":"2025-08-13","open":298.18,"high":301.1,"low":293.63,"close":298.93,"volume":617067,"rsi_14":54.4,"sma_20":295.38,"sma_60":282.83,"sma_120":256.91},{"date":"2025-08-14","open":294.76,"high":294.76,"low":284.32,"close":287.31,"volume":752069,"rsi_14":45.44,"sma_20":295.59,"sma_60":283.05,"sma_120":257.02},{"date":"2025-08-15","open":288.29,"high":289.19,"low":284.15,"close":287.52,"volume":764214,"rsi_14":43.29,"sma_20":295.64,"sma_60":283.22,"sma_120":257.14},{"date":"2025-08-18","open":287.32,"high":289.44,"low":283.8,"close":286.58,"volume":668694,"rsi_14":43.27,"sma_20":295.69,"sma_60":283.48,"sma_120":257.32},{"date":"2025-08-19","open":286.92,"high":287.02,"low":281.4,"close":282.32,"volume":487580,"rsi_14":39.46,"sma_20":295.54,"sma_60":283.61,"sma_120":257.4},{"date":"2025-08-20","open":281.08,"high":284.64,"low":280.49,"close":283.18,"volume":589825,"rsi_14":42.28,"sma_20":295.13,"sma_60":283.82,"sma_120":257.53},{"date":"2025-08-21","open":280.98,"high":283.52,"low":280.69,"close":282.43,"volume":581626,"rsi_14":44.6,"sma_20":294.64,"sma_60":283.8,"sma_120":257.65},{"date":"2025-08-22","open":281.97,"high":290.04,"low":281.3,"close":282.77,"volume":594407,"rsi_14":35.99,"sma_20":294.02,"sma_60":283.83,"sma_120":257.84},{"date":"2025-08-25","open":283.07,"high":288.0,"low":283.07,"close":284.34,"volume":449922,"rsi_14":40.58,"sma_20":293.3,"sma_60":283.99,"sma_120":258.13},{"date":"2025-08-26","open":285.53,"high":290.66,"low":283.98,"close":290.09,"volume":595739,"rsi_14":42.49,"sma_20":292.92,"sma_60":284.27,"sma_120":258.49},{"date":"2025-08-27","open":293.42,"high":294.44,"low":289.49,"close":291.51,"volume":613357,"rsi_14":62.06,"sma_20":292.49,"sma_60":284.58,"sma_120":258.96},{"date":"2025-08-28","open":293.37,"high":296.77,"low":292.76,"close":294.48,"volume":443829,"rsi_14":60.44,"sma_20":292.44,"sma_60":284.84,"sma_120":259.5},{"date":"2025-08-29","open":293.99,"high":295.69,"low":292.24,"close":293.78,"volume":578754,"rsi_14":59.23,"sma_20":292.6,"sma_60":285.16,"sma_120":260.16},{"date":"2025-09-02","open":290.14,"high":308.14,"low":289.8,"close":307.72,"volume":827845,"rsi_14":61.74,"sma_20":292.92,"sma_60":285.76,"sma_120":260.89},{"date":"2025-09-03","open":306.84,"high":313.97,"low":306.8,"close":310.03,"volume":513631,"rsi_14":61.64,"sma_20":293.63,"sma_60":286.4,"sma_120":261.62},{"date":"2025-09-04","open":309.28,"high":318.09,"low":309.28,"close":317.34,"volume":567111,"rsi_14":84.64,"sma_20":294.52,"sma_60":287.24,"sma_120":262.49},{"date":"2025-09-05","open":317.76,"high":318.35,"low":306.63,"close":308.71,"volume":628714,"rsi_14":70.46,"sma_20":295.95,"sma_60":287.98,"sma_120":263.25},{"date":"2025-09-08","open":311.69,"high":315.61,"low":303.8,"close":305.71,"volume":615147,"rsi_14":67.76,"sma_20":296.99,"sma_60":288.66,"sma_120":263.99},{"date":"2025-09-09","open":305.69,"high":306.78,"low":300.81,"close":306.5,"volume":490623,"rsi_14":74.01,"sma_20":298.05,"sma_60":289.37,"sma_120":264.74},{"date":"2025-09-10","open":307.87,"high":311.84,"low":305.24,"close":309.26,"volume":630068,"rsi_14":74.95,"sma_20":298.7,"sma_60":290.25,"sma_120":265.48},{"date":"2025-09-11","open":311.71,"high":313.22,"low":308.65,"close":312.99,"volume":581484,"rsi_14":77.66,"sma_20":299.41,"sma_60":291.01,"sma_120":266.24},{"date":"2025-09-12","open":311.45,"high":314.35,"low":308.75,"close":311.79,"volume":518251,"rsi_14":75.87,"sma_20":300.64,"sma_60":291.84,"sma_120":267.0},{"date":"2025-09-15","open":311.26,"high":315.42,"low":310.22,"close":312.42,"volume":571616,"rsi_14":75.46,"sma_20":301.9,"sma_60":292.64,"sma_120":267.66},{"date":"2025-09-16","open":302.74,"high":312.78,"low":300.16,"close":311.32,"volume":749739,"rsi_14":71.02,"sma_20":303.15,"sma_60":293.48,"sma_120":268.35},{"date":"2025-09-17","open":314.28,"high":314.86,"low":298.57,"close":302.87,"volume":921384,"rsi_14":59.87,"sma_20":304.19,"sma_60":294.08,"sma_120":269.0},{"date":"2025-09-18","open":306.02,"high":311.8,"low":304.4,"close":310.65,"volume":505001,"rsi_14":62.97,"sma_20":305.58,"sma_60":294.75,"sma_120":269.74},{"date":"2025-09-19","open":311.27,"high":313.07,"low":308.3,"close":309.13,"volume":1432555,"rsi_14":62.16,"sma_20":306.93,"sma_60":295.37,"sma_120":270.54},{"date":"2025-09-22","open":310.5,"high":310.5,"low":303.2,"close":304.38,"volume":512181,"rsi_14":46.91,"sma_20":308.02,"sma_60":295.94,"sma_120":271.27},{"date":"2025-09-23","open":304.79,"high":309.0,"low":302.86,"close":307.35,"volume":430095,"rsi_14":47.54,"sma_20":309.18,"sma_60":296.51,"sma_120":271.95},{"date":"2025-09-24","open":307.33,"high":311.16,"low":306.26,"close":308.7,"volume":671692,"rsi_14":41.11,"sma_20":310.12,"sma_60":297.14,"sma_120":272.58},{"date":"2025-09-25","open":304.69,"high":304.69,"low":296.79,"close":299.67,"volume":622962,"rsi_14":40.79,"sma_20":310.54,"sma_60":297.65,"sma_120":273.45},{"date":"2025-09-26","open":307.09,"high":310.16,"low":304.71,"close":309.56,"volume":483225,"rsi_14":52.68,"sma_20":311.25,"sma_60":298.28,"sma_120":274.41},{"date":"2025-09-29","open":311.49,"high":311.52,"low":302.11,"close":306.26,"volume":455563,"rsi_14":49.01,"sma_20":311.84,"sma_60":298.76,"sma_120":275.37},{"date":"2025-09-30","open":309.99,"high":315.29,"low":308.62,"close":311.14,"volume":1040930,"rsi_14":50.81,"sma_20":311.97,"sma_60":299.22,"sma_120":276.46},{"date":"2025-10-01","open":310.34,"high":315.4,"low":309.97,"close":314.97,"volume":541632,"rsi_14":50.89,"sma_20":312.17,"sma_60":299.76,"sma_120":277.37},{"date":"2025-10-02","open":317.08,"high":320.15,"low":312.5,"close":319.89,"volume":505132,"rsi_14":55.65,"sma_20":312.25,"sma_60":300.29,"sma_120":278.44},{"date":"2025-10-03","open":321.1,"high":323.29,"low":319.22,"close":319.32,"volume":454919,"rsi_14":54.72,"sma_20":312.74,"sma_60":300.83,"sma_120":279.47},{"date":"2025-10-06","open":319.92,"high":321.71,"low":312.66,"close":318.62,"volume":573992,"rsi_14":55.06,"sma_20":313.35,"sma_60":301.39,"sma_120":280.46},{"date":"2025-10-07","open":320.38,"high":323.02,"low":315.4,"close":322.26,"volume":474464,"rsi_14":65.87,"sma_20":314.1,"sma_60":301.99,"sma_120":281.48},{"date":"2025-10-08","open":322.91,"high":327.2,"low":318.95,"close":326.49,"volume":397191,"rsi_14":63.64,"sma_20":314.92,"sma_60":302.71,"sma_120":282.53},{"date":"2025-10-09","open":326.61,"high":327.56,"low":319.42,"close":320.44,"volume":298267,"rsi_14":58.77,"sma_20":315.25,"sma_60":303.35,"sma_120":283.5},{"date":"2025-10-10","open":321.42,"high":321.42,"low":305.87,"close":307.03,"volume":594497,"rsi_14":51.29,"sma_20":314.96,"sma_60":303.73,"sma_120":284.38},{"date":"2025-10-13","open":311.77,"high":319.26,"low":311.77,"close":314.78,"volume":410309,"rsi_14":54.49,"sma_20":315.03,"sma_60":304.19,"sma_120":285.28},{"date":"2025-10-14","open":310.31,"high":317.53,"low":307.46,"close":315.46,"volume":475837,"rsi_14":54.07,"sma_20":315.2,"sma_60":304.68,"sma_120":286.16},{"date":"2025-10-15","open":320.27,"high":323.44,"low":314.31,"close":315.98,"volume":525636,"rsi_14":62.15,"sma_20":315.81,"sma_60":305.18,"sma_120":286.98},{"date":"2025-10-16","open":316.54,"high":321.5,"low":314.95,"close":320.66,"volume":414438,"rsi_14":59.38,"sma_20":316.27,"sma_60":305.66,"sma_120":287.84},{"date":"2025-10-17","open":318.37,"high":325.52,"low":317.85,"close":325.23,"volume":413889,"rsi_14":65.7,"sma_20":317.04,"sma_60":306.2,"sma_120":288.72},{"date":"2025-10-20","open":325.74,"high":330.57,"low":322.88,"close":330.43,"volume":401903,"rsi_14":65.88,"sma_20":318.3,"sma_60":306.78,"sma_120":289.63},{"date":"2025-10-21","open":331.7,"high":337.97,"low":329.07,"close":332.39,"volume":398010,"rsi_14":64.8,"sma_20":319.52,"sma_60":307.34,"sma_120":290.54},{"date":"2025-10-22","open":331.63,"high":333.59,"low":326.74,"close":329.55,"volume":420341,"rsi_14":58.51,"sma_20":320.53,"sma_60":307.86,"sma_120":291.44},{"date":"2025-10-23","open":331.52,"high":337.4,"low":329.38,"close":333.69,"volume":406862,"rsi_14":61.9,"sma_20":322.2,"sma_60":308.41,"sma_120":292.3},{"date":"2025-10-24","open":335.04,"high":339.26,"low":332.24,"close":333.08,"volume":503077,"rsi_14":61.99,"sma_20":323.38,"sma_60":309.02,"sma_120":293.12},{"date":"2025-10-27","open":337.43,"high":337.43,"low":333.15,"close":334.96,"volume":436670,"rsi_14":60.85,"sma_20":324.83,"sma_60":309.75,"sma_120":293.96},{"date":"2025-10-28","open":334.68,"high":334.69,"low":328.54,"close":328.64,"volume":435124,"rsi_14":51.78,"sma_20":325.71,"sma_60":310.2,"sma_120":294.71},{"date":"2025-10-29","open":326.0,"high":328.22,"low":323.91,"close":325.05,"volume":441300,"rsi_14":53.97,"sma_20":326.22,"sma_60":310.67,"sma_120":295.35},{"date":"2025-10-30","open":325.79,"high":327.69,"low":318.33,"close":320.39,"volume":526923,"rsi_14":63.51,"sma_20":326.24,"sma_60":311.0,"sma_120":295.97},{"date":"2025-10-31","open":320.91,"high":322.87,"low":315.79,"close":317.19,"volume":680010,"rsi_14":52.69,"sma_20":326.14,"sma_60":311.61,"sma_120":296.42},{"date":"2025-11-03","open":320.54,"high":320.59,"low":307.3,"close":312.52,"volume":962289,"rsi_14":46.98,"sma_20":325.83,"sma_60":312.05,"sma_120":296.8},{"date":"2025-11-04","open":307.58,"high":311.06,"low":304.97,"close":306.9,"volume":753141,"rsi_14":41.59,"sma_20":325.05,"sma_60":312.4,"sma_120":297.13},{"date":"2025-11-05","open":305.0,"high":317.22,"low":304.18,"close":314.45,"volume":1013146,"rsi_14":44.53,"sma_20":324.45,"sma_60":312.69,"sma_120":297.53},{"date":"2025-11-06","open":323.42,"high":334.95,"low":306.03,"close":312.61,"volume":1861812,"rsi_14":38.33,"sma_20":324.05,"sma_60":312.9,"sma_120":297.87},{"date":"2025-11-07","open":315.06,"high":325.64,"low":313.28,"close":322.17,"volume":665352,"rsi_14":42.94,"sma_20":324.82,"sma_60":313.47,"sma_120":298.26},{"date":"2025-11-10","open":326.8,"high":334.44,"low":326.12,"close":332.12,"volume":638711,"rsi_14":49.8,"sma_20":325.69,"sma_60":314.21,"sma_120":298.71},{"date":"2025-11-11","open":330.97,"high":334.91,"low":327.51,"close":331.2,"volume":523302,"rsi_14":51.28,"sma_20":326.48,"sma_60":314.94,"sma_120":299.21},{"date":"2025-11-12","open":334.23,"high":340.34,"low":332.95,"close":337.58,"volume":494101,"rsi_14":52.91,"sma_20":327.57,"sma_60":315.86,"sma_120":299.74},{"date":"2025-11-13","open":336.11,"high":338.77,"low":329.05,"close":330.2,"volume":444076,"rsi_14":48.04,"sma_20":328.05,"sma_60":316.63,"sma_120":300.23},{"date":"2025-11-14","open":327.02,"high":333.29,"low":323.1,"close":328.92,"volume":398991,"rsi_14":45.86,"sma_20":328.24,"sma_60":317.4,"sma_120":300.6},{"date":"2025-11-17","open":329.06,"high":330.62,"low":318.43,"close":321.6,"volume":538423,"rsi_14":45.24,"sma_20":327.79,"sma_60":318.04,"sma_120":300.94},{"date":"2025-11-18","open":318.73,"high":326.73,"low":318.12,"close":325.72,"volume":542869,"rsi_14":50.45,"sma_20":327.46,"sma_60":318.72,"sma_120":301.36},{"date":"2025-11-19","open":324.47,"high":330.21,"low":323.88,"close":328.32,"volume":457822,"rsi_14":55.48,"sma_20":327.4,"sma_60":319.35,"sma_120":301.81},{"date":"2025-11-20","open":333.4,"high":335.88,"low":324.41,"close":324.43,"volume":481458,"rsi_14":54.95,"sma_20":326.93,"sma_60":319.89,"sma_120":302.23},{"date":"2025-11-21","open":326.72,"high":340.79,"low":326.7,"close":337.25,"volume":759458,"rsi_14":65.22,"sma_20":327.14,"sma_60":320.59,"sma_120":302.72},{"date":"2025-11-24","open":337.03,"high":348.55,"low":335.26,"close":347.28,"volume":828085,"rsi_14":73.57,"sma_20":327.76,"sma_60":321.48,"sma_120":303.32},{"date":"2025-11-25","open":348.29,"high":362.98,"low":348.29,"close":361.68,"volume":1068248,"rsi_14":75.53,"sma_20":329.42,"sma_60":322.37,"sma_120":304.06},{"date":"2025-11-26","open":362.04,"high":371.11,"low":361.57,"close":368.35,"volume":643452,"rsi_14":78.63,"sma_20":331.61,"sma_60":323.33,"sma_120":304.87},{"date":"2025-11-28","open":368.45,"high":370.79,"low":364.23,"close":364.49,"volume":328636,"rsi_14":73.09,"sma_20":333.83,"sma_60":324.11,"sma_120":305.67},{"date":"2025-12-01","open":361.19,"high":369.17,"low":360.21,"close":363.05,"volume":751764,"rsi_14":68.6,"sma_20":336.14,"sma_60":325.01,"sma_120":306.49},{"date":"2025-12-02","open":363.05,"high":364.16,"low":352.31,"close":353.14,"volume":772309,"rsi_14":61.91,"sma_20":338.19,"sma_60":325.79,"sma_120":307.23},{"date":"2025-12-03","open":354.54,"high":359.59,"low":353.14,"close":355.38,"volume":668351,"rsi_14":60.12,"sma_20":340.63,"sma_60":326.59,"sma_120":307.98},{"date":"2025-12-04","open":352.36,"high":356.35,"low":346.7,"close":354.21,"volume":514053,"rsi_14":64.68,"sma_20":342.63,"sma_60":327.33,"sma_120":308.79},{"date":"2025-12-05","open":353.99,"high":365.88,"low":353.25,"close":365.57,"volume":850274,"rsi_14":69.95,"sma_20":345.3,"sma_60":328.2,"sma_120":309.61},{"date":"2025-12-08","open":362.7,"high":362.98,"low":349.8,"close":353.69,"volume":867045,"rsi_14":66.64,"sma_20":346.89,"sma_60":328.89,"sma_120":310.37},{"date":"2025-12-09","open":353.8,"high":358.48,"low":352.46,"close":352.78,"volume":499368,"rsi_14":64.52,"sma_20":347.93,"sma_60":329.55,"sma_120":311.1},{"date":"2025-12-10","open":352.93,"high":357.91,"low":345.9,"close":354.94,"volume":873632,"rsi_14":64.35,"sma_20":349.13,"sma_60":330.27,"sma_120":311.88},{"date":"2025-12-11","open":353.89,"high":367.36,"low":353.27,"close":364.78,"volume":551476,"rsi_14":70.44,"sma_20":350.5,"sma_60":331.29,"sma_120":312.68},{"date":"2025-12-12","open":368.48,"high":371.73,"low":364.23,"close":367.36,"volume":649367,"rsi_14":67.02,"sma_20":352.37,"sma_60":332.23,"sma_120":313.49},{"date":"2025-12-15","open":371.81,"high":374.8,"low":368.06,"close":368.83,"volume":1091824,"rsi_14":63.49,"sma_20":354.38,"sma_60":333.22,"sma_120":314.3},{"date":"2025-12-16","open":370.21,"high":373.7,"low":366.39,"close":366.46,"volume":1019359,"rsi_14":53.52,"sma_20":356.64,"sma_60":334.25,"sma_120":315.09},{"date":"2025-12-17","open":370.02,"high":371.85,"low":362.16,"close":362.9,"volume":720787,"rsi_14":45.79,"sma_20":358.52,"sma_60":335.16,"sma_120":315.84},{"date":"2025-12-18","open":366.0,"high":377.06,"low":365.54,"close":367.2,"volume":827086,"rsi_14":52.08,"sma_20":360.47,"sma_60":336.13,"sma_120":316.64},{"date":"2025-12-19","open":366.53,"high":368.74,"low":357.56,"close":359.73,"volume":1563485,"rsi_14":47.67,"sma_20":362.25,"sma_60":337.13,"sma_120":317.39},{"date":"2025-12-22","open":362.59,"high":366.8,"low":359.2,"close":364.46,"volume":475912,"rsi_14":58.57,"sma_20":363.62,"sma_60":338.05,"sma_120":318.16},{"date":"2025-12-23","open":364.17,"high":365.1,"low":356.42,"close":359.94,"volume":457034,"rsi_14":53.33,"sma_20":364.26,"sma_60":338.95,"sma_120":318.85},{"date":"2025-12-24","open":359.94,"high":361.17,"low":356.12,"close":358.73,"volume":218417,"rsi_14":53.3,"sma_20":364.11,"sma_60":339.75,"sma_120":319.49},{"date":"2025-12-26","open":358.75,"high":358.75,"low":354.39,"close":356.25,"volume":348125,"rsi_14":41.53,"sma_20":363.46,"sma_60":340.43,"sma_120":320.1},{"date":"2025-12-29","open":353.2,"high":355.96,"low":352.15,"close":355.04,"volume":481976,"rsi_14":50.45,"sma_20":362.93,"sma_60":341.0,"sma_120":320.65},{"date":"2025-12-30","open":354.34,"high":357.64,"low":350.55,"close":356.8,"volume":612839,"rsi_14":53.07,"sma_20":362.57,"sma_60":341.62,"sma_120":321.22},{"date":"2025-12-31","open":357.83,"high":358.13,"low":351.69,"close":351.77,"volume":366118,"rsi_14":46.2,"sma_20":362.46,"sma_60":342.16,"sma_120":321.78},{"date":"2026-01-02","open":353.16,"high":360.68,"low":353.03,"close":360.65,"volume":458506,"rsi_14":45.18,"sma_20":362.68,"sma_60":342.79,"sma_120":322.39},{"date":"2026-01-05","open":360.81,"high":365.55,"low":355.38,"close":356.66,"volume":677486,"rsi_14":39.22,"sma_20":362.76,"sma_60":343.28,"sma_120":322.99},{"date":"2026-01-06","open":355.49,"high":364.18,"low":353.3,"close":361.33,"volume":612706,"rsi_14":42.62,"sma_20":362.5,"sma_60":343.95,"sma_120":323.65},{"date":"2026-01-07","open":359.44,"high":362.43,"low":355.51,"close":359.06,"volume":385245,"rsi_14":42.71,"sma_20":362.72,"sma_60":344.81,"sma_120":324.27},{"date":"2026-01-08","open":360.81,"high":368.21,"low":360.07,"close":363.17,"volume":379232,"rsi_14":49.44,"sma_20":363.2,"sma_60":345.61,"sma_120":324.9},{"date":"2026-01-09","open":367.09,"high":371.55,"low":361.0,"close":367.89,"volume":442458,"rsi_14":49.79,"sma_20":363.8,"sma_60":346.47,"sma_120":325.58},{"date":"2026-01-12","open":363.09,"high":364.76,"low":355.18,"close":361.36,"volume":438993,"rsi_14":50.63,"sma_20":363.59,"sma_60":347.22,"sma_120":326.2},{"date":"2026-01-13","open":360.35,"high":369.57,"low":360.17,"close":364.21,"volume":537638,"rsi_14":48.93,"sma_20":363.38,"sma_60":347.93,"sma_120":326.8},{"date":"2026-01-14","open":365.9,"high":367.21,"low":356.9,"close":360.97,"volume":445546,"rsi_14":50.11,"sma_20":362.94,"sma_60":348.52,"sma_120":327.36},{"date":"2026-01-15","open":362.04,"high":371.93,"low":362.03,"close":367.23,"volume":417476,"rsi_14":56.45,"sma_20":362.93,"sma_60":349.12,"sma_120":327.95},{"date":"2026-01-16","open":365.99,"high":367.37,"low":360.79,"close":361.16,"volume":432882,"rsi_14":53.99,"sma_20":362.8,"sma_60":349.59,"sma_120":328.46},{"date":"2026-01-20","open":359.0,"high":364.58,"low":356.22,"close":358.35,"volume":502326,"rsi_14":52.62,"sma_20":362.3,"sma_60":350.06,"sma_120":328.96},{"date":"2026-01-21","open":361.13,"high":371.48,"low":360.6,"close":367.66,"volume":709143,"rsi_14":57.68,"sma_20":362.66,"sma_60":350.61,"sma_120":329.51},{"date":"2026-01-22","open":369.93,"high":375.11,"low":359.2,"close":361.91,"volume":400171,"rsi_14":57.1,"sma_20":362.48,"sma_60":351.08,"sma_120":330.05},{"date":"2026-01-23","open":360.69,"high":365.92,"low":359.93,"close":365.46,"volume":401800,"rsi_14":53.64,"sma_20":362.71,"sma_60":351.58,"sma_120":330.67},{"date":"2026-01-26","open":365.51,"high":367.56,"low":354.27,"close":358.45,"volume":427600,"rsi_14":51.29,"sma_20":362.65,"sma_60":352.06,"sma_120":331.13},{"date":"2026-01-27","open":360.08,"high":360.8,"low":353.77,"close":355.93,"volume":479500,"rsi_14":45.97,"sma_20":362.64,"sma_60":352.57,"sma_120":331.62},{"date":"2026-01-28","open":355.39,"high":355.92,"low":348.31,"close":351.16,"volume":647400,"rsi_14":44.31,"sma_20":362.44,"sma_60":353.07,"sma_120":332.04},{"date":"2026-01-29","open":350.79,"high":358.62,"low":347.76,"close":353.25,"volume":429100,"rsi_14":42.64,"sma_20":362.26,"sma_60":353.66,"sma_120":332.63},{"date":"2026-01-30","open":351.63,"high":355.13,"low":350.3,"close":351.57,"volume":461300,"rsi_14":37.34,"sma_20":362.25,"sma_60":354.3,"sma_120":333.18},{"date":"2026-02-02","open":350.97,"high":355.27,"low":348.54,"close":354.69,"volume":481400,"rsi_14":44.53,"sma_20":361.95,"sma_60":355.09,"sma_120":333.74},{"date":"2026-02-03","open":355.96,"high":356.22,"low":346.43,"close":352.2,"volume":796900,"rsi_14":40.1,"sma_20":361.73,"sma_60":355.71,"sma_120":334.2},{"date":"2026-02-04","open":354.08,"high":356.6,"low":341.9,"close":352.86,"volume":1193600,"rsi_14":43.01,"sma_20":361.3,"sma_60":356.37,"sma_120":334.64},{"date":"2026-02-05","open":323.79,"high":339.74,"low":318.34,"close":336.9,"volume":2250000,"rsi_14":27.62,"sma_20":360.19,"sma_60":356.6,"sma_120":335.04},{"date":"2026-02-06","open":340.12,"high":345.43,"low":335.34,"close":341.11,"volume":925500,"rsi_14":34.79,"sma_20":359.08,"sma_60":356.74,"sma_120":335.47},{"date":"2026-02-09","open":341.13,"high":348.87,"low":335.13,"close":346.34,"volume":717600,"rsi_14":41.21,"sma_20":358.0,"sma_60":356.98,"sma_120":335.96},{"date":"2026-02-10","open":346.49,"high":360.63,"low":346.27,"close":354.33,"volume":952646,"rsi_14":45.57,"sma_20":362.16,"sma_60":351.39,"sma_120":330.57},{"date":"2026-02-11","open":358.71,"high":363.36,"low":355.76,"close":357.64,"volume":793612,"rsi_14":50.63,"sma_20":362.05,"sma_60":351.86,"sma_120":331.03},{"date":"2026-02-12","open":361.4,"high":366.83,"low":355.77,"close":361.17,"volume":891850,"rsi_14":49.88,"sma_20":362.3,"sma_60":352.45,"sma_120":331.56},{"date":"2026-02-13","open":360.97,"high":370.56,"low":356.79,"close":367.26,"volume":539622,"rsi_14":55.7,"sma_20":362.92,"sma_60":353.23,"sma_120":332.12},{"date":"2026-02-17","open":371.03,"high":373.39,"low":362.9,"close":368.58,"volume":680940,"rsi_14":60.15,"sma_20":357.7,"sma_60":359.67,"sma_120":339.2},{"date":"2026-02-18","open":366.11,"high":378.88,"low":366.11,"close":376.12,"volume":510800,"rsi_14":69.14,"sma_20":358.59,"sma_60":360.46,"sma_120":339.9},{"date":"2026-02-19","open":375.04,"high":377.6,"low":368.53,"close":374.88,"volume":376700,"rsi_14":66.82,"sma_20":358.96,"sma_60":361.29,"sma_120":340.59},{"date":"2026-02-20","open":373.78,"high":387.13,"low":372.85,"close":383.03,"volume":509641,"rsi_14":72.21,"sma_20":360.02,"sma_60":362.04,"sma_120":341.32},{"date":"2026-02-23","open":377.97,"high":382.56,"low":356.14,"close":363.14,"volume":977400,"rsi_14":54.83,"sma_20":359.9,"sma_60":362.29,"sma_120":341.88},{"date":"2026-02-24","open":364.5,"high":373.49,"low":363.05,"close":372.19,"volume":493493,"rsi_14":56.49,"sma_20":365.66,"sma_60":356.32,"sma_120":334.36},{"date":"2026-02-25","open":373.77,"high":376.73,"low":368.98,"close":375.11,"volume":491814,"rsi_14":61.52,"sma_20":361.55,"sma_60":362.55,"sma_120":342.94},{"date":"2026-02-26","open":377.67,"high":382.71,"low":375.68,"close":376.88,"volume":415152,"rsi_14":59.72,"sma_20":367.36,"sma_60":358.39,"sma_120":335.65},{"date":"2026-02-27","open":372.28,"high":373.61,"low":358.25,"close":360.72,"volume":807404,"rsi_14":46.45,"sma_20":367.45,"sma_60":359.02,"sma_120":336.25},{"date":"2026-03-02","open":351.15,"high":356.5,"low":345.11,"close":352.29,"volume":642247,"rsi_14":53.1,"sma_20":363.26,"sma_60":362.66,"sma_120":344.22},{"date":"2026-03-03","open":339.07,"high":361.01,"low":339.07,"close":359.01,"volume":1159042,"rsi_14":52.28,"sma_20":363.47,"sma_60":362.7,"sma_120":344.65},{"date":"2026-03-04","open":363.15,"high":366.06,"low":355.06,"close":357.94,"volume":446985,"rsi_14":44.56,"sma_20":366.28,"sma_60":360.12,"sma_120":337.99},{"date":"2026-03-05","open":354.74,"high":358.21,"low":348.47,"close":351.58,"volume":603324,"rsi_14":44.24,"sma_20":365.64,"sma_60":360.46,"sma_120":338.55},{"date":"2026-03-06","open":350.74,"high":350.74,"low":335.35,"close":336.6,"volume":690970,"rsi_14":40.84,"sma_20":364.42,"sma_60":360.58,"sma_120":338.99},{"date":"2026-03-09","open":329.45,"high":343.48,"low":323.34,"close":342.33,"volume":788918,"rsi_14":37.98,"sma_20":363.74,"sma_60":362.01,"sma_120":345.78},{"date":"2026-03-10","open":342.24,"high":352.15,"low":341.37,"close":344.37,"volume":343039,"rsi_14":34.77,"sma_20":363.64,"sma_60":361.82,"sma_120":346.04},{"date":"2026-03-11","open":348.51,"high":348.51,"low":336.57,"close":337.19,"volume":542821,"rsi_14":34.9,"sma_20":361.26,"sma_60":361.35,"sma_120":340.35},{"date":"2026-03-12","open":333.78,"high":337.43,"low":328.47,"close":333.35,"volume":454456,"rsi_14":26.45,"sma_20":361.55,"sma_60":360.75,"sma_120":346.49},{"date":"2026-03-13","open":335.55,"high":335.83,"low":327.47,"close":329.01,"volume":557777,"rsi_14":20.64,"sma_20":357.88,"sma_60":361.33,"sma_120":340.96},{"date":"2026-03-16","open":332.37,"high":340.87,"low":332.0,"close":337.48,"volume":431958,"rsi_14":30.64,"sma_20":357.02,"sma_60":361.15,"sma_120":341.31},{"date":"2026-03-17","open":342.2,"high":350.05,"low":339.6,"close":347.4,"volume":769300,"rsi_14":35.7,"sma_20":356.51,"sma_60":360.89,"sma_120":341.63},{"date":"2026-03-18","open":344.87,"high":348.09,"low":339.69,"close":339.85,"volume":582285,"rsi_14":31.95,"sma_20":355.45,"sma_60":360.4,"sma_120":341.87},{"date":"2026-03-19","open":337.1,"high":342.55,"low":333.31,"close":338.44,"volume":696466,"rsi_14":37.32,"sma_20":354.0,"sma_60":359.95,"sma_120":342.03},{"date":"2026-03-20","open":336.24,"high":339.78,"low":325.3,"close":328.16,"volume":913127,"rsi_14":36.52,"sma_20":351.97,"sma_60":359.35,"sma_120":342.18},{"date":"2026-03-23","open":334.39,"high":345.87,"low":333.97,"close":337.35,"volume":658331,"rsi_14":38.35,"sma_20":349.66,"sma_60":359.07,"sma_120":342.43},{"date":"2026-03-24","open":338.38,"high":344.36,"low":335.99,"close":341.72,"volume":748914,"rsi_14":41.58,"sma_20":348.14,"sma_60":358.82,"sma_120":342.71},{"date":"2026-03-25","open":348.07,"high":352.18,"low":339.13,"close":344.13,"volume":444386,"rsi_14":45.91,"sma_20":346.58,"sma_60":358.64,"sma_120":342.99},{"date":"2026-03-26","open":341.76,"high":345.58,"low":331.62,"close":331.91,"volume":530809,"rsi_14":47.35,"sma_20":344.32,"sma_60":358.06,"sma_120":343.13},{"date":"2026-03-27","open":328.36,"high":333.87,"low":323.55,"close":327.02,"volume":656039,"rsi_14":40.89,"sma_20":342.58,"sma_60":357.58,"sma_120":343.24},{"date":"2026-03-30","open":329.47,"high":332.11,"low":325.11,"close":325.81,"volume":823597,"rsi_14":38.92,"sma_20":341.2,"sma_60":357.1,"sma_120":343.33},{"date":"2026-03-31","open":331.02,"high":345.65,"low":331.02,"close":343.16,"volume":874501,"rsi_14":52.53,"sma_20":340.36,"sma_60":356.87,"sma_120":343.57},{"date":"2026-04-01","open":346.39,"high":356.63,"low":343.43,"close":352.15,"volume":677939,"rsi_14":58.73,"sma_20":340.02,"sma_60":356.63,"sma_120":343.96},{"date":"2026-04-02","open":345.11,"high":355.12,"low":339.4,"close":347.18,"volume":672550,"rsi_14":58.29,"sma_20":339.76,"sma_60":356.26,"sma_120":344.25},{"date":"2026-04-06","open":351.51,"high":358.17,"low":348.6,"close":357.72,"volume":557656,"rsi_14":59.04,"sma_20":340.76,"sma_60":356.04,"sma_120":344.63},{"date":"2026-04-07","open":354.14,"high":354.14,"low":346.55,"close":348.68,"volume":484005,"rsi_14":50.16,"sma_20":341.04,"sma_60":355.71,"sma_120":344.98},{"date":"2026-04-08","open":367.11,"high":375.97,"low":366.05,"close":374.49,"volume":687176,"rsi_14":63.62,"sma_20":342.49,"sma_60":355.87,"sma_120":345.52},{"date":"2026-04-09","open":372.92,"high":386.32,"low":371.44,"close":384.21,"volume":489912,"rsi_14":67.03,"sma_20":344.82,"sma_60":356.12,"sma_120":346.13},{"date":"2026-04-10","open":382.17,"high":384.1,"low":372.37,"close":378.95,"volume":429179,"rsi_14":69.6,"sma_20":347.05,"sma_60":356.41,"sma_120":346.77},{"date":"2026-04-13","open":371.41,"high":377.15,"low":366.94,"close":376.07,"volume":752059,"rsi_14":65.8,"sma_20":349.38,"sma_60":356.57,"sma_120":347.31},{"date":"2026-04-14","open":377.85,"high":384.03,"low":371.22,"close":372.1,"volume":552298,"rsi_14":62.24,"sma_20":351.05,"sma_60":356.74,"sma_120":347.85},{"date":"2026-04-15","open":368.89,"high":374.62,"low":365.46,"close":368.46,"volume":473299,"rsi_14":59.59,"sma_20":352.06,"sma_60":356.88,"sma_120":348.31},{"date":"2026-04-16","open":371.77,"high":374.59,"low":365.42,"close":368.8,"volume":507116,"rsi_14":66.45,"sma_20":353.47,"sma_60":357.07,"sma_120":348.75},{"date":"2026-04-17","open":376.5,"high":387.97,"low":376.5,"close":385.94,"volume":690239,"rsi_14":74.35,"sma_20":355.79,"sma_60":357.57,"sma_120":349.29},{"date":"2026-04-20","open":384.93,"high":390.17,"low":381.57,"close":388.57,"volume":500154,"rsi_14":75.68,"sma_20":358.78,"sma_60":358.08,"sma_120":349.85},{"date":"2026-04-21","open":388.43,"high":392.46,"low":380.0,"close":385.83,"volume":672502,"rsi_14":69.8,"sma_20":361.16,"sma_60":358.64,"sma_120":350.4},{"date":"2026-04-22","open":388.15,"high":388.58,"low":370.69,"close":374.38,"volume":427558,"rsi_14":60.09,"sma_20":362.75,"sma_60":358.85,"sma_120":350.82},{"date":"2026-04-23","open":378.08,"high":381.62,"low":369.09,"close":370.24,"volume":504868,"rsi_14":60.58,"sma_20":364.02,"sma_60":359.06,"sma_120":351.17},{"date":"2026-04-24","open":371.33,"high":374.15,"low":368.44,"close":370.34,"volume":359646,"rsi_14":56.44,"sma_20":365.9,"sma_60":359.19,"sma_120":351.57},{"date":"2026-04-27","open":369.95,"high":371.06,"low":361.99,"close":369.48,"volume":394427,"rsi_14":61.57,"sma_20":368.03,"sma_60":359.35,"sma_120":352.08},{"date":"2026-04-28","open":370.21,"high":372.45,"low":363.64,"close":365.98,"volume":370301,"rsi_14":43.64,"sma_20":370.02,"sma_60":359.38,"sma_120":352.49},{"date":"2026-04-29","open":363.0,"high":365.6,"low":358.13,"close":358.58,"volume":381706,"rsi_14":30.66,"sma_20":370.81,"sma_60":359.21,"sma_120":352.84},{"date":"2026-04-30","open":362.06,"high":363.33,"low":357.14,"close":357.77,"volume":585075,"rsi_14":32.8,"sma_20":371.09,"sma_60":359.13,"sma_120":353.17},{"date":"2026-05-01","open":360.1,"high":363.69,"low":356.7,"close":361.33,"volume":398803,"rsi_14":38.16,"sma_20":371.8,"sma_60":359.06,"sma_120":353.5},{"date":"2026-05-04","open":359.71,"high":362.46,"low":349.62,"close":353.43,"volume":435412,"rsi_14":35.96,"sma_20":371.59,"sma_60":358.92,"sma_120":353.72},{"date":"2026-05-05","open":356.55,"high":360.33,"low":351.63,"close":359.15,"volume":357995,"rsi_14":43.09,"sma_20":372.1,"sma_60":358.77,"sma_120":353.94},{"date":"2026-05-06","open":366.57,"high":374.03,"low":359.93,"close":371.25,"volume":430591,"rsi_14":51.56,"sma_20":371.95,"sma_60":358.92,"sma_120":354.26},{"date":"2026-05-07","open":371.79,"high":372.69,"low":351.33,"close":352.69,"volume":842245,"rsi_14":29.62,"sma_20":370.37,"sma_60":358.81,"sma_120":354.43},{"date":"2026-05-08","open":357.05,"high":362.68,"low":352.46,"close":357.58,"volume":578563,"rsi_14":31.46,"sma_20":369.29,"sma_60":358.62,"sma_120":354.62},{"date":"2026-05-11","open":355.26,"high":355.8,"low":339.19,"close":342.27,"volume":616558,"rsi_14":27.35,"sma_20":367.59,"sma_60":358.28,"sma_120":354.68},{"date":"2026-05-12","open":338.41,"high":340.95,"low":329.83,"close":336.32,"volume":966944,"rsi_14":29.07,"sma_20":365.81,"sma_60":357.96,"sma_120":354.68},{"date":"2026-05-13","open":335.0,"high":337.45,"low":326.98,"close":330.82,"volume":796990,"rsi_14":28.62,"sma_20":363.92,"sma_60":357.5,"sma_120":354.68},{"date":"2026-05-14","open":332.73,"high":334.44,"low":329.2,"close":333.24,"volume":566932,"rsi_14":30.29,"sma_20":362.13,"sma_60":357.01,"sma_120":354.73},{"date":"2026-05-15","open":331.2,"high":331.2,"low":324.8,"close":326.02,"volume":550253,"rsi_14":28.43,"sma_20":359.13,"sma_60":356.31,"sma_120":354.77},{"date":"2026-05-18","open":325.78,"high":332.44,"low":323.74,"close":325.08,"volume":877994,"rsi_14":29.2,"sma_20":355.95,"sma_60":355.56,"sma_120":354.82},{"date":"2026-05-19","open":327.95,"high":328.95,"low":319.43,"close":319.91,"volume":1020774,"rsi_14":29.88,"sma_20":352.65,"sma_60":354.49,"sma_120":354.87},{"date":"2026-05-20","open":320.22,"high":335.05,"low":316.46,"close":328.44,"volume":1425054,"rsi_14":36.19,"sma_20":350.37,"sma_60":353.75,"sma_120":355.04},{"date":"2026-05-21","open":362.12,"high":380.96,"low":355.98,"close":373.99,"volume":2116936,"rsi_14":54.25,"sma_20":350.52,"sma_60":353.7,"sma_120":355.51},{"date":"2026-05-22","open":376.26,"high":380.38,"low":370.67,"close":376.86,"volume":885907,"rsi_14":58.23,"sma_20":350.84,"sma_60":353.69,"sma_120":356.04},{"date":"2026-05-26","open":384.07,"high":391.15,"low":380.12,"close":380.85,"volume":949131,"rsi_14":57.79,"sma_20":351.43,"sma_60":354.01,"sma_120":356.51},{"date":"2026-05-27","open":386.43,"high":388.12,"low":374.87,"close":375.32,"volume":715156,"rsi_14":51.54,"sma_20":351.9,"sma_60":354.38,"sma_120":356.86},{"date":"2026-05-28","open":371.11,"high":377.84,"low":369.25,"close":369.87,"volume":550058,"rsi_14":57.22,"sma_20":352.47,"sma_60":354.55,"sma_120":357.17},{"date":"2026-05-29","open":368.49,"high":368.85,"low":361.62,"close":363.02,"volume":918715,"rsi_14":52.14,"sma_20":352.72,"sma_60":354.61,"sma_120":357.36},{"date":"2026-06-01","open":360.88,"high":370.22,"low":359.74,"close":365.42,"volume":674913,"rsi_14":60.73,"sma_20":352.94,"sma_60":354.83,"sma_120":357.65},{"date":"2026-06-02","open":363.35,"high":366.38,"low":357.26,"close":362.63,"volume":644156,"rsi_14":62.5,"sma_20":353.39,"sma_60":355.25,"sma_120":357.91},{"date":"2026-06-03","open":361.66,"high":362.85,"low":356.88,"close":358.56,"volume":486540,"rsi_14":63.28,"sma_20":353.36,"sma_60":355.5,"sma_120":358.21},{"date":"2026-06-04","open":359.4,"high":365.99,"low":354.14,"close":365.83,"volume":682837,"rsi_14":65.0,"sma_20":353.09,"sma_60":355.84,"sma_120":358.53},{"date":"2026-06-05","open":364.16,"high":368.51,"low":359.77,"close":365.66,"volume":593109,"rsi_14":69.33,"sma_20":353.73,"sma_60":356.3,"sma_120":358.82},{"date":"2026-06-08","open":364.13,"high":374.9,"low":363.18,"close":371.95,"volume":700714,"rsi_14":71.91,"sma_20":354.46,"sma_60":356.94,"sma_120":359.21},{"date":"2026-06-09","open":377.37,"high":392.47,"low":373.35,"close":390.21,"volume":806102,"rsi_14":79.29,"sma_20":356.87,"sma_60":357.94,"sma_120":359.64},{"date":"2026-06-10","open":387.53,"high":390.07,"low":374.71,"close":375.52,"volume":899395,"rsi_14":68.65,"sma_20":358.83,"sma_60":358.56,"sma_120":359.86},{"date":"2026-06-11","open":378.49,"high":394.2,"low":378.09,"close":392.35,"volume":454022,"rsi_14":59.44,"sma_20":361.92,"sma_60":359.3,"sma_120":360.1},{"date":"2026-06-12","open":399.03,"high":404.51,"low":395.17,"close":403.0,"volume":794858,"rsi_14":62.4,"sma_20":365.41,"sma_60":360.34,"sma_120":360.37},{"date":"2026-06-15","open":412.93,"high":420.58,"low":409.85,"close":411.36,"volume":1191837,"rsi_14":63.91,"sma_20":369.69,"sma_60":361.54,"sma_120":360.74},{"date":"2026-06-16","open":413.84,"high":415.5,"low":404.96,"close":405.76,"volume":558910,"rsi_14":64.02,"sma_20":373.74,"sma_60":362.83,"sma_120":361.09},{"date":"2026-06-17","open":404.78,"high":416.01,"low":402.41,"close":402.87,"volume":909231,"rsi_14":65.58,"sma_20":377.9,"sma_60":363.91,"sma_120":361.49},{"date":"2026-06-18","open":411.23,"high":417.2,"low":406.09,"close":412.01,"volume":1135986,"rsi_14":72.41,"sma_20":382.08,"sma_60":365.06,"sma_120":361.94},{"date":"2026-06-22","open":413.94,"high":418.84,"low":407.66,"close":409.92,"volume":628243,"rsi_14":70.4,"sma_20":383.88,"sma_60":366.14,"sma_120":362.39},{"date":"2026-06-23","open":404.53,"high":407.99,"low":397.25,"close":406.02,"volume":590098,"rsi_14":69.74,"sma_20":385.35,"sma_60":367.37,"sma_120":362.71},{"date":"2026-06-24","open":407.85,"high":416.06,"low":407.85,"close":413.24,"volume":541307,"rsi_14":74.17,"sma_20":386.97,"sma_60":368.81,"sma_120":363.2},{"date":"2026-06-25","open":413.63,"high":416.91,"low":407.49,"close":409.11,"volume":503949,"rsi_14":69.6,"sma_20":388.66,"sma_60":370.2,"sma_120":363.65},{"date":"2026-06-26","open":407.32,"high":418.63,"low":407.32,"close":411.16,"volume":1392959,"rsi_14":70.06,"sma_20":390.68,"sma_60":371.32,"sma_120":364.1},{"date":"2026-06-29","open":409.59,"high":411.96,"low":396.64,"close":397.61,"volume":724787,"rsi_14":60.52,"sma_20":392.37,"sma_60":372.06,"sma_120":364.35},{"date":"2026-06-30","open":395.73,"high":407.55,"low":395.19,"close":401.41,"volume":535310,"rsi_14":54.86,"sma_20":394.11,"sma_60":372.95,"sma_120":364.6},{"date":"2026-07-01","open":402.05,"high":404.62,"low":396.6,"close":398.02,"volume":499758,"rsi_14":61.79,"sma_20":395.86,"sma_60":373.61,"sma_120":364.83},{"date":"2026-07-02","open":397.55,"high":405.71,"low":392.36,"close":398.22,"volume":627782,"rsi_14":53.13,"sma_20":397.78,"sma_60":374.42,"sma_120":365.06},{"date":"2026-07-06","open":401.64,"high":402.38,"low":392.52,"close":396.32,"volume":633182,"rsi_14":44.47,"sma_20":399.28,"sma_60":374.77,"sma_120":365.32},{"date":"2026-07-07","open":399.0,"high":399.32,"low":392.77,"close":395.31,"volume":447631,"rsi_14":35.76,"sma_20":400.7,"sma_60":374.94,"sma_120":365.53},{"date":"2026-07-08","open":393.02,"high":393.02,"low":380.15,"close":380.36,"volume":780928,"rsi_14":30.95,"sma_20":401.08,"sma_60":374.94,"sma_120":365.68},{"date":"2026-07-09","open":381.26,"high":389.82,"low":379.61,"close":387.58,"volume":648085,"rsi_14":38.9,"sma_20":400.89,"sma_60":375.12,"sma_120":365.85},{"date":"2026-07-10","open":387.91,"high":399.0,"low":387.87,"close":394.9,"volume":433981,"rsi_14":37.4,"sma_20":401.82,"sma_60":375.49,"sma_120":366.12},{"date":"2026-07-13","open":394.88,"high":397.82,"low":371.83,"close":374.49,"volume":908824,"rsi_14":29.7,"sma_20":400.87,"sma_60":375.57,"sma_120":366.22},{"date":"2026-07-14","open":378.06,"high":380.86,"low":367.0,"close":368.97,"volume":628153,"rsi_14":29.29,"sma_20":399.14,"sma_60":375.56,"sma_120":366.32},{"date":"2026-07-15","open":367.7,"high":381.09,"low":367.59,"close":374.08,"volume":514984,"rsi_14":27.58,"sma_20":397.22,"sma_60":375.35,"sma_120":366.46},{"date":"2026-07-16","open":372.11,"high":389.11,"low":370.41,"close":388.11,"volume":682886,"rsi_14":38.92,"sma_20":396.28,"sma_60":375.32,"sma_120":366.7},{"date":"2026-07-17","open":386.15,"high":388.13,"low":378.85,"close":380.45,"volume":549505,"rsi_14":35.48,"sma_20":395.11,"sma_60":375.22,"sma_120":366.93},{"date":"2026-07-20","open":383.49,"high":387.54,"low":374.55,"close":376.48,"volume":409569,"rsi_14":39.03,"sma_20":393.29,"sma_60":375.24,"sma_120":367.04},{"date":"2026-07-21","open":385.75,"high":387.82,"low":381.0,"close":382.93,"volume":479883,"rsi_14":40.64,"sma_20":391.89,"sma_60":375.43,"sma_120":367.25},{"date":"2026-07-22","open":383.37,"high":388.16,"low":381.62,"close":387.14,"volume":474324,"rsi_14":44.58,"sma_20":390.9,"sma_60":375.7,"sma_120":367.45},{"date":"2026-07-23","open":381.45,"high":382.12,"low":370.17,"close":371.69,"volume":512243,"rsi_14":38.39,"sma_20":388.75,"sma_60":375.72,"sma_120":367.53},{"date":"2026-07-24","open":368.65,"high":379.87,"low":366.93,"close":373.58,"volume":315816,"rsi_14":40.09,"sma_20":386.94,"sma_60":375.83,"sma_120":367.61},{"date":"2026-07-27","open":374.24,"high":383.57,"low":374.23,"close":379.94,"volume":536294,"rsi_14":43.63,"sma_20":385.38,"sma_60":376.17,"sma_120":367.69},{"date":"2026-07-28","open":382.72,"high":388.03,"low":377.22,"close":377.46,"volume":501203,"rsi_14":48.66,"sma_20":384.37,"sma_60":376.49,"sma_120":367.81},{"date":"2026-07-29","open":372.92,"high":379.93,"low":367.57,"close":375.68,"volume":580773,"rsi_14":44.21,"sma_20":383.09,"sma_60":376.71,"sma_120":367.89},{"date":"2026-07-30","open":378.16,"high":388.13,"low":376.0,"close":385.91,"volume":427589,"rsi_14":45.73,"sma_20":382.48,"sma_60":377.24,"sma_120":368.08},{"date":"2026-07-31","open":386.79,"high":387.29,"low":380.1,"close":380.34,"volume":439612,"rsi_14":53.32,"sma_20":381.59,"sma_60":377.58,"sma_120":368.18},{"date":"2026-08-03","open":392.0,"high":392.94,"low":373.45,"close":380.17,"volume":602669,"rsi_14":56.63,"sma_20":380.78,"sma_60":377.71,"sma_120":368.54},{"date":"2026-08-04","open":382.51,"high":385.0,"low":376.7,"close":377.92,"volume":924671,"rsi_14":52.33,"sma_20":379.91,"sma_60":378.12,"sma_120":368.72},{"date":"2026-08-05","open":379.76,"high":392.47,"low":379.76,"close":380.78,"volume":987406,"rsi_14":44.87,"sma_20":379.93,"sma_60":378.49,"sma_120":368.89},{"date":"2026-08-06","open":375.0,"high":411.19,"low":371.93,"close":395.83,"volume":1263679,"rsi_14":59.91,"sma_20":380.36,"sma_60":379.37,"sma_120":369.17},{"date":"2026-08-07","open":395.56,"high":400.45,"low":386.29,"close":395.53,"volume":709501,"rsi_14":62.72,"sma_20":380.38,"sma_60":380.34,"sma_120":369.39},{"date":"2026-08-10","open":399.56,"high":407.79,"low":395.92,"close":406.89,"volume":708155,"rsi_14":64.98,"sma_20":381.99,"sma_60":381.6,"sma_120":369.69},{"date":"2026-08-11","open":404.18,"high":406.52,"low":396.04,"close":397.72,"volume":581041},{"date":"2026-08-12","open":402.62,"high":403.54,"low":388.38,"close":396.35,"volume":593288,"rsi_14":67.41,"sma_20":384.55,"sma_60":383.82,"sma_120":370.02},{"date":"2026-08-13","open":396.63,"high":397.85,"low":385.01,"close":387.39,"volume":576275,"rsi_14":58.86,"sma_20":384.51,"sma_60":384.84,"sma_120":370.04},{"date":"2026-08-14","open":386.83,"high":391.61,"low":382.83,"close":388.92,"volume":459831,"rsi_14":56.14,"sma_20":384.93,"sma_60":385.98,"sma_120":370.24},{"date":"2026-08-17","open":384.91,"high":386.74,"low":379.26,"close":379.31,"volume":476436,"rsi_14":51.15,"sma_20":385.07,"sma_60":386.81,"sma_120":370.28},{"date":"2026-08-18","open":380.31,"high":385.52,"low":377.54,"close":378.25,"volume":466778,"rsi_14":51.62,"sma_20":384.84,"sma_60":386.87,"sma_120":370.29},{"date":"2026-08-19","open":384.0,"high":384.0,"low":377.11,"close":377.96,"volume":328600},{"date":"2026-08-20","open":374.73,"high":374.73,"low":365.69,"close":372.52,"volume":574521,"rsi_14":44.52,"sma_20":384.43,"sma_60":386.72,"sma_120":370.37},{"date":"2026-08-21","open":378.49,"high":380.0,"low":371.29,"close":372.59,"volume":534041,"rsi_14":44.53,"sma_20":384.37,"sma_60":386.66,"sma_120":370.52},{"date":"2026-08-24","open":371.38,"high":375.63,"low":367.33,"close":370.82,"volume":570824},{"date":"2026-08-25","open":374.12,"high":374.12,"low":362.22,"close":362.6,"volume":611477,"rsi_14":37.8,"sma_20":383.18,"sma_60":386.64,"sma_120":370.63},{"date":"2026-08-26","open":364.24,"high":365.51,"low":357.46,"close":362.32,"volume":487083,"rsi_14":21.81,"sma_20":382.51,"sma_60":386.57,"sma_120":370.7},{"date":"2026-08-27","open":358.28,"high":361.99,"low":350.8,"close":351.9,"volume":753961,"rsi_14":18.63,"sma_20":380.81,"sma_60":386.38,"sma_120":370.81},{"date":"2026-08-28","open":356.0,"high":357.25,"low":350.01,"close":354.04,"volume":512308,"rsi_14":6.2,"sma_20":379.49,"sma_60":386.29,"sma_120":370.89},{"date":"2026-08-31","open":356.05,"high":356.05,"low":343.0,"close":346.9,"volume":802017,"rsi_14":6.44,"sma_20":377.84,"sma_60":385.96,"sma_120":370.9},{"date":"2026-09-01","open":341.98,"high":345.75,"low":339.03,"close":340.82,"volume":812885,"rsi_14":5.94,"sma_20":375.97,"sma_60":385.53,"sma_120":370.92},{"date":"2026-09-02","open":344.59,"high":345.59,"low":335.21,"close":336.5,"volume":787866},{"date":"2026-09-03","open":337.99,"high":344.54,"low":335.22,"close":344.2,"volume":762620,"rsi_14":14.99,"sma_20":371.16,"sma_60":384.13,"sma_120":371.04},{"date":"2026-09-04","open":340.87,"high":352.49,"low":340.87,"close":351.2,"volume":682913,"rsi_14":27.31,"sma_20":368.96,"sma_60":383.72,"sma_120":371.14},{"date":"2026-09-08","open":354.35,"high":358.01,"low":346.06,"close":347.23,"volume":915264},{"date":"2026-09-09","open":343.73,"high":346.5,"low":335.56,"close":335.61,"volume":621529,"rsi_14":22.2,"sma_20":362.87,"sma_60":381.81,"sma_120":371.07},{"date":"2026-09-10","open":333.72,"high":340.17,"low":331.35,"close":336.67,"volume":968614,"rsi_14":24.97,"sma_20":359.88,"sma_60":380.55,"sma_120":371.04},{"date":"2026-09-11","open":340.61,"high":342.84,"low":331.85,"close":339.09,"volume":641232,"rsi_14":27.41,"sma_20":357.47,"sma_60":379.42,"sma_120":371.12},{"date":"2026-09-14","open":335.72,"high":342.15,"low":335.47,"close":341.43,"volume":514157,"rsi_14":30.33,"sma_20":355.1,"sma_60":378.38,"sma_120":371.14},{"date":"2026-09-15","open":339.16,"high":340.58,"low":334.16,"close":335.23,"volume":636861,"rsi_14":31.17,"sma_20":352.89,"sma_60":377.09,"sma_120":371.07},{"date":"2026-09-16","open":338.82,"high":345.45,"low":335.22,"close":338.36,"volume":672200},{"date":"2026-09-17","open":345.0,"high":346.73,"low":332.08,"close":333.08,"volume":487135,"rsi_14":36.63,"sma_20":348.66,"sma_60":374.64,"sma_120":371.0},{"date":"2026-09-18","open":332.85,"high":335.1,"low":330.93,"close":335.1,"volume":1051345,"rsi_14":36.53,"sma_20":346.78,"sma_60":373.32,"sma_120":371.06},{"date":"2026-09-21","open":337.99,"high":340.45,"low":333.52,"close":339.82,"volume":666334,"rsi_14":44.63,"sma_20":345.14,"sma_60":372.15,"sma_120":371.17},{"date":"2026-09-22","open":346.43,"high":348.51,"low":341.14,"close":346.06,"volume":698626,"rsi_14":53.85,"sma_20":343.91,"sma_60":371.07,"sma_120":371.19},{"date":"2026-09-23","open":345.57,"high":346.17,"low":337.21,"close":337.47,"volume":697448},{"date":"2026-09-24","open":339.86,"high":354.16,"low":336.99,"close":351.86,"volume":944503,"rsi_14":54.93,"sma_20":342.14,"sma_60":369.24,"sma_120":371.1},{"date":"2026-09-25","open":346.95,"high":357.38,"low":345.21,"close":357.1,"volume":752693,"rsi_14":53.82,"sma_20":342.39,"sma_60":368.56,"sma_120":371.08},{"date":"2026-09-28","open":354.55,"high":358.45,"low":351.25,"close":357.16,"volume":564157},{"date":"2026-09-29","open":359.12,"high":361.1,"low":349.49,"close":355.92,"volume":425600,"rsi_14":66.14,"sma_20":343.0,"sma_60":367.2,"sma_120":370.98},{"date":"2026-09-30","open":358.22,"high":359.89,"low":353.49,"close":355.07,"volume":533374,"rsi_14":64.67,"sma_20":343.71,"sma_60":366.53,"sma_120":370.73},{"date":"2026-10-01","open":354.38,"high":365.62,"low":353.43,"close":362.66,"volume":619625},{"date":"2026-10-02","open":362.73,"high":367.98,"low":359.27,"close":363.37,"volume":559279,"rsi_14":66.56,"sma_20":345.97,"sma_60":365.83,"sma_120":370.48},{"date":"2026-10-05","open":365.02,"high":368.19,"low":361.27,"close":365.54,"volume":446255},{"date":"2026-10-06","open":367.14,"high":368.92,"low":362.45,"close":368.67,"volume":491663,"rsi_14":74.38,"sma_20":347.77,"sma_60":365.25,"sma_120":370.41},{"date":"2026-10-07","open":364.22,"high":364.53,"low":357.65,"close":361.14,"volume":454240,"rsi_14":71.67,"sma_20":349.04,"sma_60":365.11,"sma_120":370.34},{"date":"2026-10-08","open":358.38,"high":367.9,"low":356.28,"close":367.39,"volume":481626,"rsi_14":73.45,"sma_20":350.57,"sma_60":365.0,"sma_120":370.17},{"date":"2026-10-09","open":369.07,"high":371.8,"low":365.68,"close":371.28,"volume":367812,"rsi_14":73.17,"sma_20":352.19,"sma_60":364.72,"sma_120":370.02},{"date":"2026-10-12","open":369.86,"high":374.85,"low":368.95,"close":373.24,"volume":347600,"rsi_14":71.3,"sma_20":353.77,"sma_60":364.6,"sma_120":369.91},{"date":"2026-10-13","open":376.49,"high":379.32,"low":371.84,"close":373.75,"volume":320330,"rsi_14":82.71,"sma_20":355.71,"sma_60":364.56,"sma_120":369.9},{"date":"2026-10-14","open":372.02,"high":377.0,"low":370.96,"close":375.27,"volume":502491,"rsi_14":77.5,"sma_20":357.55,"sma_60":364.43,"sma_120":369.93},{"date":"2026-10-15","open":380.15,"high":393.79,"low":377.95,"close":391.07,"volume":815664,"rsi_14":81.89,"sma_20":360.44,"sma_60":364.49,"sma_120":370.1},{"date":"2026-10-16","open":392.01,"high":393.93,"low":382.81,"close":385.5,"volume":419658,"rsi_14":74.14,"sma_20":362.97,"sma_60":364.72,"sma_120":370.22},{"date":"2026-10-19","open":386.57,"high":388.94,"low":380.99,"close":381.77,"volume":468651,"rsi_14":71.2,"sma_20":365.07,"sma_60":364.86,"sma_120":370.35},{"date":"2026-10-20","open":382.12,"high":384.72,"low":370.69,"close":378.42,"volume":682104,"rsi_14":68.19,"sma_20":366.68,"sma_60":364.83,"sma_120":370.5},{"date":"2026-10-21","open":378.49,"high":383.16,"low":376.98,"close":380.66,"volume":424700,"rsi_14":65.34,"sma_20":368.84,"sma_60":364.89,"sma_120":370.69},{"date":"2026-10-22","open":377.25,"high":383.99,"low":375.45,"close":381.95,"volume":405213,"rsi_14":65.72,"sma_20":370.34,"sma_60":364.99,"sma_120":370.85},{"date":"2026-10-23","open":377.0,"high":379.23,"low":371.23,"close":377.4,"volume":412498,"rsi_14":59.78,"sma_20":371.37,"sma_60":364.85,"sma_120":371.05}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q1","per":11.37,"pbr":2.88,"ttm_eps":null,"close":117.7587},{"fiscal_year":2024,"fiscal_quarter":"Q2","per":10.2,"pbr":2.82,"ttm_eps":null,"close":111.5989},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":12.71,"pbr":3.42,"ttm_eps":null,"close":139.339},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":16.13,"pbr":4.3,"ttm_eps":null,"close":182.1776},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":14.33,"pbr":3.95,"ttm_eps":null,"close":170.6558},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":14.9,"pbr":4.52,"ttm_eps":null,"close":189.7849},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":16.57,"pbr":5.27,"ttm_eps":null,"close":226.9177},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":14.78,"pbr":4.51,"ttm_eps":null,"close":217.6553},{"fiscal_year":2026,"fiscal_quarter":"Q4","per":22.25,"pbr":7.24,"ttm_eps":null,"close":343.1554}],"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":"Ralph Lauren Corp Class A","phase":"above-fold","symbol_resolved":true}