{"status":"ok","report":{"price_analysis":{"current":172.65,"change_1d":-0.5,"change_7d":1.6,"change_30d":-17.4,"high_30d":211.5321,"low_30d":160.3,"position_in_range":24.0,"support":165.42,"resistance":206.41},"summary":"Asbury Automotive Group, Inc.(ABG)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 32.15억. 현재가 $172.66, 전일 대비 -0.4%, 30일 -17.4%. PER 6.6배 / ROE 2.9%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 6.6배입니다. ROE 2.9%입니다. 시가총액 32.15억. 매출 179.75억, 영업이익 9.09억.","grade":"C","comment":"PER 6.63배, ROE 2.92%","per":6.63,"pbr":0.82,"roe":2.92,"eps":26.03,"revenue":17974800000.0,"operating_income":908900000.0,"net_income":509500000.0,"market_cap":3214535820,"profit_margin":2.83,"roa":1.0,"operating_margin":5.06,"gross_margin":17.18,"debt_ratio":1.4096910685154975,"total_assets":11411500000.0,"total_equity":3923200000.0,"total_debt":5530500000.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 51.0로 중립 구간입니다. MACD(-5.71)가 시그널선(-7.57)을 상회합니다(골든크로스). SMA20 170, SMA60 195 — 혼조세입니다. 볼린저밴드 161~180 (현재 위치 62%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 51","rsi_14":50.98645115284048,"macd":-5.708070379361288,"macd_signal":-7.565949377478979,"sma_20":170.4385,"sma_60":195.2003333333333,"bb_upper":179.62790536705177,"bb_lower":161.24909463294824,"atr_14":6.238321428571426},"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 6.63x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":62,"summary":"매출 +6.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":6.6,"unit":"%","percentile":59,"direction":"higher_better"},{"name":"영업이익 성장률","value":13.3,"unit":"%","percentile":65,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.9%","metrics":[{"name":"ROE","value":2.92,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":49,"summary":"RSI 51","metrics":[{"name":"RSI (14)","value":51.0,"unit":"","percentile":51,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-17.4,"unit":"%","percentile":27,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":45,"summary":"유동비율 0.9x, 순차입금비율 1.4x","metrics":[{"name":"유동비율","value":0.91,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.4,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":13.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.0,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 6.63x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +6.6%"},"profitability":{"grade":"C","reason":"ROE 2.9%"},"momentum":{"grade":"D","reason":"RSI 51"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.0,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.92,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":9.61,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.41,"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":0.78,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":17.18,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":5.06,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.83,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 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":["추가 분석 필요"],"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":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":6.63,"current_pbr":0.82,"per_5y_high":13.15,"per_5y_low":7.34,"per_5y_avg":9.51,"per_percentile":0.0,"pbr_5y_high":1.64,"pbr_5y_low":1.15,"pbr_5y_avg":1.43,"pbr_percentile":0.0,"per_5y_median":8.56,"pbr_5y_median":1.46,"history":[{"quarter":"2024-Q2","per":11.14,"pbr":1.58},{"quarter":"2024-Q3","per":13.15,"pbr":1.64},{"quarter":"2024-Q4","per":10.77,"pbr":1.6},{"quarter":"2025-Q1","per":10.1,"pbr":1.41},{"quarter":"2025-Q2","per":8.56,"pbr":1.46},{"quarter":"2025-Q3","per":8.52,"pbr":1.46},{"quarter":"2025-Q4","per":8.28,"pbr":1.38},{"quarter":"2026-Q1","per":7.34,"pbr":1.15},{"quarter":"2026-Q2","per":7.72,"pbr":1.18},{"quarter":"현재","per":6.63,"pbr":0.82}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":227.87,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":238.59,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":243.03,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":220.84,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":238.54,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":244.45,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":232.53,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":195.41,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":201.08,"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":"Auto & Truck Dealerships"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":11.14,"eps":20.4519,"close":227.87,"source":"reported"},{"date":"2024-07","per":13.16,"eps":20.4519,"close":269.22,"source":"reported"},{"date":"2024-08","per":12.01,"eps":20.4519,"close":245.64,"source":"reported"},{"date":"2024-09","per":13.15,"eps":18.1486,"close":238.59,"source":"reported"},{"date":"2024-10","per":12.55,"eps":18.1486,"close":227.84,"source":"reported"},{"date":"2024-11","per":14.32,"eps":18.1486,"close":259.83,"source":"reported"},{"date":"2024-12","per":10.77,"eps":22.5702,"close":243.03,"source":"reported"},{"date":"2025-01","per":13.14,"eps":22.5702,"close":296.68,"source":"reported"},{"date":"2025-02","per":11.89,"eps":22.5702,"close":268.4,"source":"reported"},{"date":"2025-03","per":10.1,"eps":21.8671,"close":220.84,"source":"reported"},{"date":"2025-04","per":9.98,"eps":21.8671,"close":218.14,"source":"reported"},{"date":"2025-05","per":10.42,"eps":21.8671,"close":227.91,"source":"reported"},{"date":"2025-06","per":8.56,"eps":27.86,"close":238.54,"source":"reported"},{"date":"2025-07","per":7.97,"eps":27.86,"close":222.12,"source":"reported"},{"date":"2025-08","per":9.03,"eps":27.86,"close":251.54,"source":"reported"},{"date":"2025-09","per":8.52,"eps":28.68,"close":244.45,"source":"reported"},{"date":"2025-10","per":8.18,"eps":28.68,"close":234.6,"source":"reported"},{"date":"2025-11","per":8.11,"eps":28.68,"close":232.57,"source":"reported"},{"date":"2025-12","per":8.28,"eps":28.09,"close":232.53,"source":"reported"},{"date":"2026-01","per":8.35,"eps":28.09,"close":234.51,"source":"reported"},{"date":"2026-02","per":7.61,"eps":28.09,"close":213.78,"source":"reported"},{"date":"2026-03","per":7.34,"eps":26.64,"close":195.41,"source":"reported"},{"date":"2026-04","per":7.65,"eps":26.64,"close":203.69,"source":"reported"},{"date":"2026-05","per":7.05,"eps":26.64,"close":187.71,"source":"reported"},{"date":"2026-06","per":7.72,"eps":26.03,"close":201.08,"source":"reported"},{"date":"2026-07","per":8.9,"eps":26.03,"close":231.7,"source":"reported"},{"date":"2026-08","per":8.12,"eps":26.03,"close":211.4,"source":"reported"},{"date":"2026-09","per":6.62,"eps":26.03,"close":172.3,"source":"reported"},{"date":"2026-10","per":6.63,"eps":26.03,"close":172.66,"source":"reported"}],"trailing_per_history_meta":{"avg":9.56,"std":2.2,"upper_1sd":11.76,"lower_1sd":7.36,"current":6.63,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"6.6배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:24:39.145495+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":9.83,"pbr":1.02,"roe":0.02921084828711256,"dividend_yield":null,"eps":6.82,"revenue":4384600000.0,"operating_income":219500000.0,"net_income":114600000.0,"market_cap":3985917000.0,"profit_margin":0.026136933813802856,"operating_margin":0.05006157916343566,"roa":0.01004250098584761,"gross_margin":0.17176025179035717,"total_equity":3923200000.0,"total_assets":11411500000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":8.22,"pbr":1.02,"roe":0.0477607385366598,"dividend_yield":null,"eps":5.37,"revenue":4112900000.0,"operating_income":193800000.0,"net_income":187800000.0,"market_cap":3985917000.0,"profit_margin":0.04566121228330375,"operating_margin":0.04712003695689173,"roa":0.01661535194818983,"gross_margin":0.1767122954606239,"total_equity":3932100000.0,"total_assets":11302800000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.015416634548678023,"dividend_yield":null,"eps":6.67,"revenue":4676500000.0,"operating_income":241300000.0,"net_income":60000000.0,"market_cap":null,"profit_margin":0.012830107986742221,"operating_margin":0.05159841762001497,"roa":0.005098659052669148,"gross_margin":0.1695712605581097,"total_equity":3891900000.0,"total_assets":11767800000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.037932901828309135,"dividend_yield":null,"eps":7.17,"revenue":4800800000.0,"operating_income":254300000.0,"net_income":147100000.0,"market_cap":null,"profit_margin":0.030640726545575737,"operating_margin":0.05297033827695384,"roa":0.012494160614940332,"gross_margin":0.16715964005999,"total_equity":3877900000.0,"total_assets":11773500000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.040455387873974055,"dividend_yield":null,"eps":7.43,"revenue":4373200000.0,"operating_income":257400000.0,"net_income":152800000.0,"market_cap":null,"profit_margin":0.034940089636879175,"operating_margin":0.058858501783590964,"roa":0.015081527103320305,"gross_margin":0.17193359553644927,"total_equity":3777000000.0,"total_assets":10131600000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.03645646474403201,"dividend_yield":null,"eps":6.82,"revenue":4148500000.0,"operating_income":248700000.0,"net_income":132100000.0,"market_cap":null,"profit_margin":0.031842834759551644,"operating_margin":0.05994937929372062,"roa":0.01292437139223168,"gross_margin":0.17456912136916958,"total_equity":3623500000.0,"total_assets":10221000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.03677898343803541,"dividend_yield":null,"eps":7.26,"revenue":4504600000.0,"operating_income":239600000.0,"net_income":128800000.0,"market_cap":null,"profit_margin":0.028592993828530835,"operating_margin":0.053190072370465746,"roa":0.012460094805069169,"gross_margin":0.1664520712160902,"total_equity":3502000000.0,"total_assets":10337000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.03756245538900785,"dividend_yield":null,"eps":6.35,"revenue":4236700000.0,"operating_income":232700000.0,"net_income":126300000.0,"market_cap":null,"profit_margin":0.029810937758160832,"operating_margin":0.05492482356551089,"roa":0.01241448454824251,"gross_margin":0.16947152264734344,"total_equity":3362400000.0,"total_assets":10173600000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.008436664965322605,"dividend_yield":null,"eps":1.4371026310578505,"revenue":4246200000.0,"operating_income":100500000.0,"net_income":28100000.0,"market_cap":null,"profit_margin":0.006617681691865668,"operating_margin":0.023668220997597852,"roa":0.002726567048321366,"gross_margin":0.1720832744571617,"total_equity":3330700000.0,"total_assets":10306000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.043951118945890225,"dividend_yield":null,"eps":7.523053275039495,"revenue":4201300000.0,"operating_income":262800000.0,"net_income":147100000.0,"market_cap":null,"profit_margin":0.03501297217527908,"operating_margin":0.06255206721728988,"roa":0.014519074174603958,"gross_margin":0.178516173565325,"total_equity":3346900000.0,"total_assets":10131500000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.017107980641780464,"dividend_yield":null,"eps":2.838405552445221,"revenue":3811700000.0,"operating_income":124500000.0,"net_income":55500000.0,"market_cap":null,"profit_margin":0.014560432353018338,"operating_margin":0.032662591494608706,"roa":0.005462921038644014,"gross_margin":0.17656163916362777,"total_equity":3244100000.0,"total_assets":10159400000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.05208557795905803,"dividend_yield":null,"eps":8.653301251778943,"revenue":3666200000.0,"operating_income":264700000.0,"net_income":169200000.0,"market_cap":null,"profit_margin":0.046151328350881024,"operating_margin":0.07220009819431564,"roa":0.020496668685645064,"gross_margin":0.18370519884348918,"total_equity":3248500000.0,"total_assets":8255000000.0}],"current_price":172.65,"change_pct":-0.45,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":53.9},{"date":"2016-10-25","close":50.25},{"date":"2016-10-26","close":50.55},{"date":"2016-10-27","close":50.35},{"date":"2016-10-28","close":51.0},{"date":"2016-10-31","close":50.95},{"date":"2016-11-01","close":49.95},{"date":"2016-11-02","close":49.55},{"date":"2016-11-03","close":48.85},{"date":"2016-11-04","close":49.3},{"date":"2016-11-07","close":50.2},{"date":"2016-11-08","close":49.85},{"date":"2016-11-09","close":52.5},{"date":"2016-11-10","close":54.35},{"date":"2016-11-11","close":54.3},{"date":"2016-11-14","close":57.95},{"date":"2016-11-15","close":58.8},{"date":"2016-11-16","close":58.4},{"date":"2016-11-17","close":58.35},{"date":"2016-11-18","close":58.5},{"date":"2016-11-21","close":58.9},{"date":"2016-11-22","close":58.9},{"date":"2016-11-23","close":59.6},{"date":"2016-11-25","close":60.35},{"date":"2016-11-28","close":59.0},{"date":"2016-11-29","close":58.7},{"date":"2016-11-30","close":58.75},{"date":"2016-12-01","close":58.6},{"date":"2016-12-02","close":56.9},{"date":"2016-12-05","close":58.9},{"date":"2016-12-06","close":61.25},{"date":"2016-12-07","close":62.8},{"date":"2016-12-08","close":63.95},{"date":"2016-12-09","close":63.45},{"date":"2016-12-12","close":62.0},{"date":"2016-12-13","close":62.35},{"date":"2016-12-14","close":60.95},{"date":"2016-12-15","close":62.3},{"date":"2016-12-16","close":62.45},{"date":"2016-12-19","close":63.5},{"date":"2016-12-20","close":65.3},{"date":"2016-12-21","close":65.05},{"date":"2016-12-22","close":62.5},{"date":"2016-12-23","close":62.45},{"date":"2016-12-27","close":63.65},{"date":"2016-12-28","close":62.1},{"date":"2016-12-29","close":61.9},{"date":"2016-12-30","close":61.7},{"date":"2017-01-03","close":62.5},{"date":"2017-01-04","close":64.0},{"date":"2017-01-05","close":62.8},{"date":"2017-01-06","close":61.75},{"date":"2017-01-09","close":62.25},{"date":"2017-01-10","close":63.45},{"date":"2017-01-11","close":63.3},{"date":"2017-01-12","close":63.65},{"date":"2017-01-13","close":63.65},{"date":"2017-01-17","close":64.55},{"date":"2017-01-18","close":65.5},{"date":"2017-01-19","close":64.6},{"date":"2017-01-20","close":63.9},{"date":"2017-01-23","close":63.35},{"date":"2017-01-24","close":65.5},{"date":"2017-01-25","close":67.45},{"date":"2017-01-26","close":65.15},{"date":"2017-01-27","close":64.7},{"date":"2017-01-30","close":64.9},{"date":"2017-01-31","close":65.6},{"date":"2017-02-01","close":65.3},{"date":"2017-02-02","close":64.7},{"date":"2017-02-03","close":64.45},{"date":"2017-02-06","close":63.85},{"date":"2017-02-07","close":66.2},{"date":"2017-02-08","close":65.65},{"date":"2017-02-09","close":65.55},{"date":"2017-02-10","close":65.65},{"date":"2017-02-13","close":66.35},{"date":"2017-02-14","close":66.4},{"date":"2017-02-15","close":67.95},{"date":"2017-02-16","close":65.95},{"date":"2017-02-17","close":67.55},{"date":"2017-02-21","close":69.45},{"date":"2017-02-22","close":68.45},{"date":"2017-02-23","close":65.85},{"date":"2017-02-24","close":66.7},{"date":"2017-02-27","close":66.95},{"date":"2017-02-28","close":65.15},{"date":"2017-03-01","close":65.45},{"date":"2017-03-02","close":65.65},{"date":"2017-03-03","close":65.3},{"date":"2017-03-06","close":64.6},{"date":"2017-03-07","close":62.25},{"date":"2017-03-08","close":62.45},{"date":"2017-03-09","close":61.5},{"date":"2017-03-10","close":61.55},{"date":"2017-03-13","close":62.15},{"date":"2017-03-14","close":62.55},{"date":"2017-03-15","close":62.75},{"date":"2017-03-16","close":62.9},{"date":"2017-03-17","close":61.9},{"date":"2017-03-20","close":61.6},{"date":"2017-03-21","close":60.5},{"date":"2017-03-22","close":60.35},{"date":"2017-03-23","close":60.45},{"date":"2017-03-24","close":60.65},{"date":"2017-03-27","close":61.3},{"date":"2017-03-28","close":62.05},{"date":"2017-03-29","close":62.5},{"date":"2017-03-30","close":61.9},{"date":"2017-03-31","close":60.1},{"date":"2017-04-03","close":57.6},{"date":"2017-04-04","close":56.75},{"date":"2017-04-05","close":55.7},{"date":"2017-04-06","close":58.4},{"date":"2017-04-07","close":58.0},{"date":"2017-04-10","close":59.0},{"date":"2017-04-11","close":59.8},{"date":"2017-04-12","close":59.05},{"date":"2017-04-13","close":57.55},{"date":"2017-04-17","close":58.65},{"date":"2017-04-18","close":58.7},{"date":"2017-04-19","close":61.0},{"date":"2017-04-20","close":62.25},{"date":"2017-04-21","close":61.35},{"date":"2017-04-24","close":63.1},{"date":"2017-04-25","close":62.65},{"date":"2017-04-26","close":63.1},{"date":"2017-04-27","close":63.65},{"date":"2017-04-28","close":61.2},{"date":"2017-05-01","close":61.65},{"date":"2017-05-02","close":58.1},{"date":"2017-05-03","close":58.35},{"date":"2017-05-04","close":58.25},{"date":"2017-05-05","close":59.55},{"date":"2017-05-08","close":59.15},{"date":"2017-05-09","close":58.45},{"date":"2017-05-10","close":57.9},{"date":"2017-05-11","close":56.5},{"date":"2017-05-12","close":56.2},{"date":"2017-05-15","close":57.05},{"date":"2017-05-16","close":57.3},{"date":"2017-05-17","close":55.75},{"date":"2017-05-18","close":56.45},{"date":"2017-05-19","close":57.3},{"date":"2017-05-22","close":57.8},{"date":"2017-05-23","close":56.15},{"date":"2017-05-24","close":56.25},{"date":"2017-05-25","close":55.8},{"date":"2017-05-26","close":56.2},{"date":"2017-05-30","close":55.75},{"date":"2017-05-31","close":55.95},{"date":"2017-06-01","close":57.6},{"date":"2017-06-02","close":56.7},{"date":"2017-06-05","close":56.5},{"date":"2017-06-06","close":56.3},{"date":"2017-06-07","close":56.6},{"date":"2017-06-08","close":54.15},{"date":"2017-06-09","close":55.35},{"date":"2017-06-12","close":57.7},{"date":"2017-06-13","close":57.45},{"date":"2017-06-14","close":57.85},{"date":"2017-06-15","close":57.75},{"date":"2017-06-16","close":54.65},{"date":"2017-06-19","close":55.75},{"date":"2017-06-20","close":54.4},{"date":"2017-06-21","close":52.7},{"date":"2017-06-22","close":52.4},{"date":"2017-06-23","close":52.25},{"date":"2017-06-26","close":54.15},{"date":"2017-06-27","close":54.95},{"date":"2017-06-28","close":55.1},{"date":"2017-06-29","close":55.85},{"date":"2017-06-30","close":56.55},{"date":"2017-07-03","close":57.65},{"date":"2017-07-05","close":56.1},{"date":"2017-07-06","close":54.75},{"date":"2017-07-07","close":55.45},{"date":"2017-07-10","close":54.7},{"date":"2017-07-11","close":55.45},{"date":"2017-07-12","close":56.65},{"date":"2017-07-13","close":57.35},{"date":"2017-07-14","close":57.0},{"date":"2017-07-17","close":57.6},{"date":"2017-07-18","close":56.25},{"date":"2017-07-19","close":57.3},{"date":"2017-07-20","close":57.6},{"date":"2017-07-21","close":57.35},{"date":"2017-07-24","close":56.8},{"date":"2017-07-25","close":53.5},{"date":"2017-07-26","close":53.8},{"date":"2017-07-27","close":53.95},{"date":"2017-07-28","close":55.2},{"date":"2017-07-31","close":54.0},{"date":"2017-08-01","close":54.55},{"date":"2017-08-02","close":53.45},{"date":"2017-08-03","close":53.35},{"date":"2017-08-04","close":54.25},{"date":"2017-08-07","close":54.2},{"date":"2017-08-08","close":52.95},{"date":"2017-08-09","close":53.0},{"date":"2017-08-10","close":51.95},{"date":"2017-08-11","close":52.25},{"date":"2017-08-14","close":51.9},{"date":"2017-08-15","close":51.2},{"date":"2017-08-16","close":51.2},{"date":"2017-08-17","close":50.15},{"date":"2017-08-18","close":50.65},{"date":"2017-08-21","close":50.85},{"date":"2017-08-22","close":51.25},{"date":"2017-08-23","close":50.9},{"date":"2017-08-24","close":50.75},{"date":"2017-08-25","close":51.1},{"date":"2017-08-28","close":51.0},{"date":"2017-08-29","close":50.85},{"date":"2017-08-30","close":52.15},{"date":"2017-08-31","close":53.85},{"date":"2017-09-01","close":54.4},{"date":"2017-09-05","close":54.7},{"date":"2017-09-06","close":54.25},{"date":"2017-09-07","close":54.8},{"date":"2017-09-08","close":56.0},{"date":"2017-09-11","close":56.95},{"date":"2017-09-12","close":57.6},{"date":"2017-09-13","close":59.15},{"date":"2017-09-14","close":58.45},{"date":"2017-09-15","close":58.45},{"date":"2017-09-18","close":58.15},{"date":"2017-09-19","close":58.45},{"date":"2017-09-20","close":58.75},{"date":"2017-09-21","close":58.4},{"date":"2017-09-22","close":59.6},{"date":"2017-09-25","close":60.15},{"date":"2017-09-26","close":61.6},{"date":"2017-09-27","close":61.5},{"date":"2017-09-28","close":61.45},{"date":"2017-09-29","close":61.1},{"date":"2017-10-02","close":61.9},{"date":"2017-10-03","close":62.3},{"date":"2017-10-04","close":61.7},{"date":"2017-10-05","close":61.8},{"date":"2017-10-06","close":61.75},{"date":"2017-10-09","close":60.65},{"date":"2017-10-10","close":60.3},{"date":"2017-10-11","close":58.55},{"date":"2017-10-12","close":57.4},{"date":"2017-10-13","close":57.55},{"date":"2017-10-16","close":56.8},{"date":"2017-10-17","close":57.05},{"date":"2017-10-18","close":57.4},{"date":"2017-10-19","close":55.05},{"date":"2017-10-20","close":55.85},{"date":"2017-10-23","close":56.05},{"date":"2017-10-24","close":57.05},{"date":"2017-10-25","close":59.05},{"date":"2017-10-26","close":61.6},{"date":"2017-10-27","close":60.9},{"date":"2017-10-30","close":60.85},{"date":"2017-10-31","close":61.4},{"date":"2017-11-01","close":62.45},{"date":"2017-11-02","close":62.6},{"date":"2017-11-03","close":61.95},{"date":"2017-11-06","close":61.65},{"date":"2017-11-07","close":60.85},{"date":"2017-11-08","close":60.85},{"date":"2017-11-09","close":60.8},{"date":"2017-11-10","close":61.95},{"date":"2017-11-13","close":61.55},{"date":"2017-11-14","close":61.95},{"date":"2017-11-15","close":62.25},{"date":"2017-11-16","close":61.7},{"date":"2017-11-17","close":61.75},{"date":"2017-11-20","close":62.25},{"date":"2017-11-21","close":63.75},{"date":"2017-11-22","close":64.25},{"date":"2017-11-24","close":63.6},{"date":"2017-11-27","close":64.3},{"date":"2017-11-28","close":65.25},{"date":"2017-11-29","close":67.4},{"date":"2017-11-30","close":65.8},{"date":"2017-12-01","close":66.25},{"date":"2017-12-04","close":67.65},{"date":"2017-12-05","close":67.0},{"date":"2017-12-06","close":66.2},{"date":"2017-12-07","close":66.5},{"date":"2017-12-08","close":67.75},{"date":"2017-12-11","close":67.55},{"date":"2017-12-12","close":66.45},{"date":"2017-12-13","close":65.85},{"date":"2017-12-14","close":63.5},{"date":"2017-12-15","close":65.05},{"date":"2017-12-18","close":66.45},{"date":"2017-12-19","close":65.15},{"date":"2017-12-20","close":65.3},{"date":"2017-12-21","close":64.7},{"date":"2017-12-22","close":64.45},{"date":"2017-12-26","close":64.35},{"date":"2017-12-27","close":64.65},{"date":"2017-12-28","close":65.5},{"date":"2017-12-29","close":64.0},{"date":"2018-01-02","close":63.25},{"date":"2018-01-03","close":63.5},{"date":"2018-01-04","close":64.1},{"date":"2018-01-05","close":66.55},{"date":"2018-01-08","close":70.8},{"date":"2018-01-09","close":71.05},{"date":"2018-01-10","close":71.1},{"date":"2018-01-11","close":74.65},{"date":"2018-01-12","close":75.3},{"date":"2018-01-16","close":73.0},{"date":"2018-01-17","close":72.6},{"date":"2018-01-18","close":72.85},{"date":"2018-01-19","close":73.9},{"date":"2018-01-22","close":75.05},{"date":"2018-01-23","close":75.2},{"date":"2018-01-24","close":75.85},{"date":"2018-01-25","close":75.15},{"date":"2018-01-26","close":75.55},{"date":"2018-01-29","close":75.35},{"date":"2018-01-30","close":74.2},{"date":"2018-01-31","close":72.65},{"date":"2018-02-01","close":71.85},{"date":"2018-02-02","close":68.5},{"date":"2018-02-05","close":65.6},{"date":"2018-02-06","close":67.75},{"date":"2018-02-07","close":68.5},{"date":"2018-02-08","close":67.75},{"date":"2018-02-09","close":69.15},{"date":"2018-02-12","close":69.15},{"date":"2018-02-13","close":67.9},{"date":"2018-02-14","close":68.4},{"date":"2018-02-15","close":68.55},{"date":"2018-02-16","close":68.8},{"date":"2018-02-20","close":67.95},{"date":"2018-02-21","close":67.5},{"date":"2018-02-22","close":67.6},{"date":"2018-02-23","close":68.9},{"date":"2018-02-26","close":69.3},{"date":"2018-02-27","close":67.8},{"date":"2018-02-28","close":65.85},{"date":"2018-03-01","close":64.95},{"date":"2018-03-02","close":66.15},{"date":"2018-03-05","close":67.1},{"date":"2018-03-06","close":68.3},{"date":"2018-03-07","close":67.95},{"date":"2018-03-08","close":67.6},{"date":"2018-03-09","close":69.65},{"date":"2018-03-12","close":68.75},{"date":"2018-03-13","close":68.4},{"date":"2018-03-14","close":69.05},{"date":"2018-03-15","close":68.65},{"date":"2018-03-16","close":69.05},{"date":"2018-03-19","close":68.4},{"date":"2018-03-20","close":64.6},{"date":"2018-03-21","close":65.4},{"date":"2018-03-22","close":64.15},{"date":"2018-03-23","close":63.9},{"date":"2018-03-26","close":65.45},{"date":"2018-03-27","close":64.7},{"date":"2018-03-28","close":65.55},{"date":"2018-03-29","close":67.5},{"date":"2018-04-02","close":63.65},{"date":"2018-04-03","close":64.5},{"date":"2018-04-04","close":66.35},{"date":"2018-04-05","close":67.8},{"date":"2018-04-06","close":66.5},{"date":"2018-04-09","close":65.3},{"date":"2018-04-10","close":68.0},{"date":"2018-04-11","close":67.05},{"date":"2018-04-12","close":67.25},{"date":"2018-04-13","close":66.65},{"date":"2018-04-16","close":68.1},{"date":"2018-04-17","close":69.05},{"date":"2018-04-18","close":68.95},{"date":"2018-04-19","close":67.5},{"date":"2018-04-20","close":66.2},{"date":"2018-04-23","close":67.65},{"date":"2018-04-24","close":69.3},{"date":"2018-04-25","close":70.4},{"date":"2018-04-26","close":69.2},{"date":"2018-04-27","close":68.75},{"date":"2018-04-30","close":67.05},{"date":"2018-05-01","close":68.5},{"date":"2018-05-02","close":69.2},{"date":"2018-05-03","close":69.5},{"date":"2018-05-04","close":70.55},{"date":"2018-05-07","close":69.1},{"date":"2018-05-08","close":69.65},{"date":"2018-05-09","close":69.75},{"date":"2018-05-10","close":68.9},{"date":"2018-05-11","close":70.0},{"date":"2018-05-14","close":70.4},{"date":"2018-05-15","close":70.0},{"date":"2018-05-16","close":70.45},{"date":"2018-05-17","close":70.6},{"date":"2018-05-18","close":69.7},{"date":"2018-05-21","close":70.8},{"date":"2018-05-22","close":68.95},{"date":"2018-05-23","close":68.85},{"date":"2018-05-24","close":70.15},{"date":"2018-05-25","close":69.95},{"date":"2018-05-29","close":69.2},{"date":"2018-05-30","close":70.2},{"date":"2018-05-31","close":69.55},{"date":"2018-06-01","close":70.2},{"date":"2018-06-04","close":71.0},{"date":"2018-06-05","close":72.25},{"date":"2018-06-06","close":73.5},{"date":"2018-06-07","close":73.6},{"date":"2018-06-08","close":74.2},{"date":"2018-06-11","close":75.15},{"date":"2018-06-12","close":74.5},{"date":"2018-06-13","close":72.75},{"date":"2018-06-14","close":73.15},{"date":"2018-06-15","close":73.55},{"date":"2018-06-18","close":74.15},{"date":"2018-06-19","close":74.95},{"date":"2018-06-20","close":75.8},{"date":"2018-06-21","close":75.2},{"date":"2018-06-22","close":74.8},{"date":"2018-06-25","close":72.55},{"date":"2018-06-26","close":72.5},{"date":"2018-06-27","close":70.8},{"date":"2018-06-28","close":70.15},{"date":"2018-06-29","close":68.55},{"date":"2018-07-02","close":68.8},{"date":"2018-07-03","close":69.7},{"date":"2018-07-05","close":70.4},{"date":"2018-07-06","close":70.45},{"date":"2018-07-09","close":72.4},{"date":"2018-07-10","close":70.6},{"date":"2018-07-11","close":68.65},{"date":"2018-07-12","close":67.45},{"date":"2018-07-13","close":67.35},{"date":"2018-07-16","close":67.8},{"date":"2018-07-17","close":68.75},{"date":"2018-07-18","close":69.8},{"date":"2018-07-19","close":69.4},{"date":"2018-07-20","close":69.35},{"date":"2018-07-23","close":69.35},{"date":"2018-07-24","close":69.95},{"date":"2018-07-25","close":68.65},{"date":"2018-07-26","close":68.2},{"date":"2018-07-27","close":68.15},{"date":"2018-07-30","close":70.6},{"date":"2018-07-31","close":70.3},{"date":"2018-08-01","close":70.7},{"date":"2018-08-02","close":71.3},{"date":"2018-08-03","close":72.85},{"date":"2018-08-06","close":74.05},{"date":"2018-08-07","close":74.5},{"date":"2018-08-08","close":75.45},{"date":"2018-08-09","close":75.4},{"date":"2018-08-10","close":75.0},{"date":"2018-08-13","close":74.55},{"date":"2018-08-14","close":75.0},{"date":"2018-08-15","close":74.4},{"date":"2018-08-16","close":74.4},{"date":"2018-08-17","close":74.75},{"date":"2018-08-20","close":76.05},{"date":"2018-08-21","close":77.4},{"date":"2018-08-22","close":76.95},{"date":"2018-08-23","close":75.75},{"date":"2018-08-24","close":75.35},{"date":"2018-08-27","close":75.6},{"date":"2018-08-28","close":76.0},{"date":"2018-08-29","close":76.05},{"date":"2018-08-30","close":74.8},{"date":"2018-08-31","close":74.5},{"date":"2018-09-04","close":74.45},{"date":"2018-09-05","close":73.3},{"date":"2018-09-06","close":71.65},{"date":"2018-09-07","close":71.9},{"date":"2018-09-10","close":72.75},{"date":"2018-09-11","close":72.75},{"date":"2018-09-12","close":71.7},{"date":"2018-09-13","close":71.8},{"date":"2018-09-14","close":73.2},{"date":"2018-09-17","close":71.35},{"date":"2018-09-18","close":70.75},{"date":"2018-09-19","close":72.0},{"date":"2018-09-20","close":72.6},{"date":"2018-09-21","close":72.25},{"date":"2018-09-24","close":71.2},{"date":"2018-09-25","close":70.15},{"date":"2018-09-26","close":70.0},{"date":"2018-09-27","close":70.0},{"date":"2018-09-28","close":68.75},{"date":"2018-10-01","close":68.26},{"date":"2018-10-02","close":67.05},{"date":"2018-10-03","close":65.83},{"date":"2018-10-04","close":64.27},{"date":"2018-10-05","close":63.18},{"date":"2018-10-08","close":63.54},{"date":"2018-10-09","close":63.06},{"date":"2018-10-10","close":61.79},{"date":"2018-10-11","close":60.19},{"date":"2018-10-12","close":59.94},{"date":"2018-10-15","close":60.3},{"date":"2018-10-16","close":61.2},{"date":"2018-10-17","close":60.72},{"date":"2018-10-18","close":59.04},{"date":"2018-10-19","close":59.76},{"date":"2018-10-22","close":59.55},{"date":"2018-10-23","close":66.23},{"date":"2018-10-24","close":65.92},{"date":"2018-10-25","close":67.01},{"date":"2018-10-26","close":67.61},{"date":"2018-10-29","close":65.05},{"date":"2018-10-30","close":65.09},{"date":"2018-10-31","close":65.1},{"date":"2018-11-01","close":68.21},{"date":"2018-11-02","close":68.12},{"date":"2018-11-05","close":67.23},{"date":"2018-11-06","close":67.26},{"date":"2018-11-07","close":67.83},{"date":"2018-11-08","close":69.0},{"date":"2018-11-09","close":67.96},{"date":"2018-11-12","close":67.93},{"date":"2018-11-13","close":68.64},{"date":"2018-11-14","close":68.66},{"date":"2018-11-15","close":69.46},{"date":"2018-11-16","close":69.03},{"date":"2018-11-19","close":69.12},{"date":"2018-11-20","close":67.21},{"date":"2018-11-21","close":68.42},{"date":"2018-11-23","close":69.9},{"date":"2018-11-26","close":71.51},{"date":"2018-11-27","close":70.1},{"date":"2018-11-28","close":70.84},{"date":"2018-11-29","close":69.07},{"date":"2018-11-30","close":69.12},{"date":"2018-12-03","close":70.14},{"date":"2018-12-04","close":66.35},{"date":"2018-12-06","close":65.95},{"date":"2018-12-07","close":64.35},{"date":"2018-12-10","close":63.48},{"date":"2018-12-11","close":63.92},{"date":"2018-12-12","close":64.66},{"date":"2018-12-13","close":65.09},{"date":"2018-12-14","close":66.31},{"date":"2018-12-17","close":66.94},{"date":"2018-12-18","close":66.38},{"date":"2018-12-19","close":64.43},{"date":"2018-12-20","close":64.46},{"date":"2018-12-21","close":62.5},{"date":"2018-12-24","close":62.3},{"date":"2018-12-26","close":64.86},{"date":"2018-12-27","close":64.8},{"date":"2018-12-28","close":65.71},{"date":"2018-12-31","close":66.66},{"date":"2019-01-02","close":68.12},{"date":"2019-01-03","close":67.84},{"date":"2019-01-04","close":68.47},{"date":"2019-01-07","close":70.66},{"date":"2019-01-08","close":69.83},{"date":"2019-01-09","close":70.59},{"date":"2019-01-10","close":68.96},{"date":"2019-01-11","close":69.64},{"date":"2019-01-14","close":69.12},{"date":"2019-01-15","close":69.39},{"date":"2019-01-16","close":70.02},{"date":"2019-01-17","close":71.09},{"date":"2019-01-18","close":72.63},{"date":"2019-01-22","close":70.52},{"date":"2019-01-23","close":69.32},{"date":"2019-01-24","close":68.92},{"date":"2019-01-25","close":69.88},{"date":"2019-01-28","close":69.56},{"date":"2019-01-29","close":69.1},{"date":"2019-01-30","close":70.22},{"date":"2019-01-31","close":70.65},{"date":"2019-02-01","close":70.51},{"date":"2019-02-04","close":72.15},{"date":"2019-02-05","close":72.46},{"date":"2019-02-06","close":73.63},{"date":"2019-02-07","close":69.18},{"date":"2019-02-08","close":69.02},{"date":"2019-02-11","close":69.02},{"date":"2019-02-12","close":69.98},{"date":"2019-02-13","close":70.62},{"date":"2019-02-14","close":69.99},{"date":"2019-02-15","close":71.9},{"date":"2019-02-19","close":70.8},{"date":"2019-02-20","close":72.95},{"date":"2019-02-21","close":71.0},{"date":"2019-02-22","close":70.37},{"date":"2019-02-25","close":70.78},{"date":"2019-02-26","close":71.38},{"date":"2019-02-27","close":71.57},{"date":"2019-02-28","close":71.79},{"date":"2019-03-01","close":71.19},{"date":"2019-03-04","close":68.76},{"date":"2019-03-05","close":68.04},{"date":"2019-03-06","close":66.99},{"date":"2019-03-07","close":66.39},{"date":"2019-03-08","close":67.03},{"date":"2019-03-11","close":67.63},{"date":"2019-03-12","close":68.0},{"date":"2019-03-13","close":69.0},{"date":"2019-03-14","close":67.85},{"date":"2019-03-15","close":68.29},{"date":"2019-03-18","close":68.94},{"date":"2019-03-19","close":68.43},{"date":"2019-03-20","close":68.08},{"date":"2019-03-21","close":69.31},{"date":"2019-03-22","close":66.89},{"date":"2019-03-25","close":67.94},{"date":"2019-03-26","close":68.57},{"date":"2019-03-27","close":69.62},{"date":"2019-03-28","close":68.58},{"date":"2019-03-29","close":69.36},{"date":"2019-04-01","close":70.95},{"date":"2019-04-02","close":70.22},{"date":"2019-04-03","close":71.36},{"date":"2019-04-04","close":72.83},{"date":"2019-04-05","close":71.61},{"date":"2019-04-08","close":72.16},{"date":"2019-04-09","close":71.74},{"date":"2019-04-10","close":72.64},{"date":"2019-04-11","close":73.1},{"date":"2019-04-12","close":75.35},{"date":"2019-04-15","close":75.39},{"date":"2019-04-16","close":76.4},{"date":"2019-04-17","close":75.87},{"date":"2019-04-18","close":75.65},{"date":"2019-04-22","close":73.3},{"date":"2019-04-23","close":76.83},{"date":"2019-04-24","close":79.44},{"date":"2019-04-25","close":79.02},{"date":"2019-04-26","close":81.05},{"date":"2019-04-29","close":79.67},{"date":"2019-04-30","close":80.18},{"date":"2019-05-01","close":79.18},{"date":"2019-05-02","close":79.07},{"date":"2019-05-03","close":80.45},{"date":"2019-05-06","close":80.58},{"date":"2019-05-07","close":79.8},{"date":"2019-05-08","close":79.84},{"date":"2019-05-09","close":80.26},{"date":"2019-05-10","close":80.25},{"date":"2019-05-13","close":78.52},{"date":"2019-05-14","close":79.67},{"date":"2019-05-15","close":79.62},{"date":"2019-05-16","close":79.63},{"date":"2019-05-17","close":78.57},{"date":"2019-05-20","close":77.98},{"date":"2019-05-21","close":78.66},{"date":"2019-05-22","close":77.63},{"date":"2019-05-23","close":77.8},{"date":"2019-05-24","close":78.58},{"date":"2019-05-28","close":77.19},{"date":"2019-05-29","close":76.9},{"date":"2019-05-30","close":76.92},{"date":"2019-05-31","close":74.19},{"date":"2019-06-03","close":77.25},{"date":"2019-06-04","close":79.67},{"date":"2019-06-05","close":77.8},{"date":"2019-06-06","close":76.95},{"date":"2019-06-07","close":77.95},{"date":"2019-06-10","close":78.88},{"date":"2019-06-11","close":79.4},{"date":"2019-06-12","close":79.21},{"date":"2019-06-13","close":80.36},{"date":"2019-06-14","close":79.81},{"date":"2019-06-17","close":80.59},{"date":"2019-06-18","close":82.73},{"date":"2019-06-19","close":82.14},{"date":"2019-06-20","close":83.16},{"date":"2019-06-21","close":81.75},{"date":"2019-06-24","close":80.5},{"date":"2019-06-25","close":81.1},{"date":"2019-06-26","close":82.5},{"date":"2019-06-27","close":83.94},{"date":"2019-06-28","close":84.34},{"date":"2019-07-01","close":84.15},{"date":"2019-07-02","close":84.52},{"date":"2019-07-03","close":84.97},{"date":"2019-07-05","close":83.91},{"date":"2019-07-08","close":82.97},{"date":"2019-07-09","close":84.49},{"date":"2019-07-10","close":83.83},{"date":"2019-07-11","close":84.16},{"date":"2019-07-12","close":84.5},{"date":"2019-07-15","close":83.72},{"date":"2019-07-16","close":84.05},{"date":"2019-07-17","close":84.21},{"date":"2019-07-18","close":84.15},{"date":"2019-07-19","close":84.44},{"date":"2019-07-22","close":84.49},{"date":"2019-07-23","close":86.68},{"date":"2019-07-24","close":90.48},{"date":"2019-07-25","close":89.76},{"date":"2019-07-26","close":89.5},{"date":"2019-07-29","close":94.52},{"date":"2019-07-30","close":92.97},{"date":"2019-07-31","close":92.08},{"date":"2019-08-01","close":91.48},{"date":"2019-08-02","close":92.16},{"date":"2019-08-05","close":91.17},{"date":"2019-08-06","close":92.85},{"date":"2019-08-07","close":91.9},{"date":"2019-08-08","close":92.93},{"date":"2019-08-09","close":92.56},{"date":"2019-08-12","close":91.46},{"date":"2019-08-13","close":92.45},{"date":"2019-08-14","close":89.44},{"date":"2019-08-15","close":88.76},{"date":"2019-08-16","close":90.07},{"date":"2019-08-19","close":90.96},{"date":"2019-08-20","close":90.49},{"date":"2019-08-21","close":90.57},{"date":"2019-08-22","close":91.25},{"date":"2019-08-23","close":88.74},{"date":"2019-08-26","close":90.49},{"date":"2019-08-27","close":90.35},{"date":"2019-08-28","close":92.63},{"date":"2019-08-29","close":93.34},{"date":"2019-08-30","close":94.3},{"date":"2019-09-03","close":92.67},{"date":"2019-09-04","close":95.28},{"date":"2019-09-05","close":97.63},{"date":"2019-09-06","close":96.55},{"date":"2019-09-09","close":100.07},{"date":"2019-09-10","close":101.48},{"date":"2019-09-11","close":102.56},{"date":"2019-09-12","close":101.8},{"date":"2019-09-13","close":100.33},{"date":"2019-09-16","close":99.1},{"date":"2019-09-17","close":100.92},{"date":"2019-09-18","close":100.96},{"date":"2019-09-19","close":100.49},{"date":"2019-09-20","close":100.93},{"date":"2019-09-23","close":101.97},{"date":"2019-09-24","close":101.25},{"date":"2019-09-25","close":101.63},{"date":"2019-09-26","close":100.36},{"date":"2019-09-27","close":100.96},{"date":"2019-09-30","close":102.33},{"date":"2019-10-01","close":99.14},{"date":"2019-10-02","close":98.66},{"date":"2019-10-03","close":96.28},{"date":"2019-10-04","close":97.13},{"date":"2019-10-07","close":96.48},{"date":"2019-10-08","close":94.8},{"date":"2019-10-09","close":97.19},{"date":"2019-10-10","close":99.02},{"date":"2019-10-11","close":99.86},{"date":"2019-10-14","close":98.64},{"date":"2019-10-15","close":99.5},{"date":"2019-10-16","close":100.25},{"date":"2019-10-17","close":101.13},{"date":"2019-10-18","close":103.32},{"date":"2019-10-21","close":105.98},{"date":"2019-10-22","close":96.64},{"date":"2019-10-23","close":99.34},{"date":"2019-10-24","close":103.29},{"date":"2019-10-25","close":102.93},{"date":"2019-10-28","close":104.48},{"date":"2019-10-29","close":104.5},{"date":"2019-10-30","close":103.46},{"date":"2019-10-31","close":103.13},{"date":"2019-11-01","close":107.4},{"date":"2019-11-04","close":108.14},{"date":"2019-11-05","close":109.09},{"date":"2019-11-06","close":107.77},{"date":"2019-11-07","close":108.13},{"date":"2019-11-08","close":109.06},{"date":"2019-11-11","close":109.85},{"date":"2019-11-12","close":109.33},{"date":"2019-11-13","close":108.56},{"date":"2019-11-14","close":109.42},{"date":"2019-11-15","close":110.0},{"date":"2019-11-18","close":110.35},{"date":"2019-11-19","close":109.5},{"date":"2019-11-20","close":108.4},{"date":"2019-11-21","close":108.93},{"date":"2019-11-22","close":109.69},{"date":"2019-11-25","close":111.14},{"date":"2019-11-26","close":111.67},{"date":"2019-11-27","close":112.52},{"date":"2019-11-29","close":110.84},{"date":"2019-12-02","close":109.95},{"date":"2019-12-03","close":108.6},{"date":"2019-12-04","close":109.84},{"date":"2019-12-05","close":109.49},{"date":"2019-12-06","close":110.92},{"date":"2019-12-09","close":110.1},{"date":"2019-12-10","close":110.15},{"date":"2019-12-11","close":114.53},{"date":"2019-12-12","close":122.67},{"date":"2019-12-13","close":116.67},{"date":"2019-12-16","close":115.71},{"date":"2019-12-17","close":117.75},{"date":"2019-12-18","close":117.89},{"date":"2019-12-19","close":118.74},{"date":"2019-12-20","close":117.92},{"date":"2019-12-23","close":114.12},{"date":"2019-12-24","close":114.45},{"date":"2019-12-26","close":114.05},{"date":"2019-12-27","close":113.55},{"date":"2019-12-30","close":112.29},{"date":"2019-12-31","close":111.79},{"date":"2020-01-02","close":111.33},{"date":"2020-01-03","close":108.39},{"date":"2020-01-06","close":107.74},{"date":"2020-01-07","close":103.79},{"date":"2020-01-08","close":103.13},{"date":"2020-01-09","close":100.6},{"date":"2020-01-10","close":100.28},{"date":"2020-01-13","close":102.35},{"date":"2020-01-14","close":101.88},{"date":"2020-01-15","close":101.24},{"date":"2020-01-16","close":102.5},{"date":"2020-01-17","close":102.26},{"date":"2020-01-21","close":102.93},{"date":"2020-01-22","close":100.99},{"date":"2020-01-23","close":102.3},{"date":"2020-01-24","close":99.74},{"date":"2020-01-27","close":100.06},{"date":"2020-01-28","close":100.29},{"date":"2020-01-29","close":99.56},{"date":"2020-01-30","close":99.43},{"date":"2020-01-31","close":96.45},{"date":"2020-02-03","close":99.26},{"date":"2020-02-04","close":95.66},{"date":"2020-02-05","close":96.33},{"date":"2020-02-06","close":94.14},{"date":"2020-02-07","close":93.67},{"date":"2020-02-10","close":94.86},{"date":"2020-02-11","close":100.0},{"date":"2020-02-12","close":97.01},{"date":"2020-02-13","close":96.89},{"date":"2020-02-14","close":95.7},{"date":"2020-02-18","close":96.4},{"date":"2020-02-19","close":98.9},{"date":"2020-02-20","close":99.74},{"date":"2020-02-21","close":99.49},{"date":"2020-02-24","close":97.9},{"date":"2020-02-25","close":97.0},{"date":"2020-02-26","close":94.81},{"date":"2020-02-27","close":90.08},{"date":"2020-02-28","close":88.64},{"date":"2020-03-02","close":93.03},{"date":"2020-03-03","close":91.61},{"date":"2020-03-04","close":94.14},{"date":"2020-03-05","close":88.62},{"date":"2020-03-06","close":87.02},{"date":"2020-03-09","close":80.21},{"date":"2020-03-10","close":81.35},{"date":"2020-03-11","close":72.41},{"date":"2020-03-12","close":58.7},{"date":"2020-03-13","close":55.11},{"date":"2020-03-16","close":46.39},{"date":"2020-03-17","close":48.11},{"date":"2020-03-18","close":44.62},{"date":"2020-03-19","close":48.98},{"date":"2020-03-20","close":50.6},{"date":"2020-03-23","close":45.82},{"date":"2020-03-24","close":53.53},{"date":"2020-03-25","close":58.67},{"date":"2020-03-26","close":60.82},{"date":"2020-03-27","close":55.5},{"date":"2020-03-30","close":55.28},{"date":"2020-03-31","close":55.23},{"date":"2020-04-01","close":47.25},{"date":"2020-04-02","close":47.0},{"date":"2020-04-03","close":42.1},{"date":"2020-04-06","close":47.65},{"date":"2020-04-07","close":49.04},{"date":"2020-04-08","close":54.34},{"date":"2020-04-09","close":60.43},{"date":"2020-04-13","close":57.04},{"date":"2020-04-14","close":60.45},{"date":"2020-04-15","close":53.2},{"date":"2020-04-16","close":53.17},{"date":"2020-04-17","close":58.12},{"date":"2020-04-20","close":54.82},{"date":"2020-04-21","close":52.0},{"date":"2020-04-22","close":52.07},{"date":"2020-04-23","close":54.5},{"date":"2020-04-24","close":58.47},{"date":"2020-04-27","close":60.63},{"date":"2020-04-28","close":63.54},{"date":"2020-04-29","close":69.48},{"date":"2020-04-30","close":67.5},{"date":"2020-05-01","close":65.73},{"date":"2020-05-04","close":65.98},{"date":"2020-05-05","close":67.45},{"date":"2020-05-06","close":64.89},{"date":"2020-05-07","close":65.4},{"date":"2020-05-08","close":69.52},{"date":"2020-05-11","close":66.78},{"date":"2020-05-12","close":63.7},{"date":"2020-05-13","close":58.54},{"date":"2020-05-14","close":60.65},{"date":"2020-05-15","close":62.3},{"date":"2020-05-18","close":70.61},{"date":"2020-05-19","close":68.8},{"date":"2020-05-20","close":70.71},{"date":"2020-05-21","close":72.97},{"date":"2020-05-22","close":72.07},{"date":"2020-05-26","close":77.39},{"date":"2020-05-27","close":79.08},{"date":"2020-05-28","close":76.21},{"date":"2020-05-29","close":72.28},{"date":"2020-06-01","close":72.75},{"date":"2020-06-02","close":74.25},{"date":"2020-06-03","close":78.89},{"date":"2020-06-04","close":80.65},{"date":"2020-06-05","close":81.5},{"date":"2020-06-08","close":82.61},{"date":"2020-06-09","close":81.52},{"date":"2020-06-10","close":78.11},{"date":"2020-06-11","close":73.93},{"date":"2020-06-12","close":76.07},{"date":"2020-06-15","close":78.05},{"date":"2020-06-16","close":79.74},{"date":"2020-06-17","close":77.93},{"date":"2020-06-18","close":78.03},{"date":"2020-06-19","close":74.98},{"date":"2020-06-22","close":75.88},{"date":"2020-06-23","close":76.61},{"date":"2020-06-24","close":73.04},{"date":"2020-06-25","close":74.36},{"date":"2020-06-26","close":73.09},{"date":"2020-06-29","close":78.45},{"date":"2020-06-30","close":77.33},{"date":"2020-07-01","close":75.35},{"date":"2020-07-02","close":76.59},{"date":"2020-07-06","close":78.41},{"date":"2020-07-07","close":85.73},{"date":"2020-07-08","close":92.01},{"date":"2020-07-09","close":88.16},{"date":"2020-07-10","close":92.0},{"date":"2020-07-13","close":90.44},{"date":"2020-07-14","close":97.09},{"date":"2020-07-15","close":101.1},{"date":"2020-07-16","close":101.18},{"date":"2020-07-17","close":99.25},{"date":"2020-07-20","close":98.24},{"date":"2020-07-21","close":99.79},{"date":"2020-07-22","close":106.04},{"date":"2020-07-23","close":106.15},{"date":"2020-07-24","close":104.58},{"date":"2020-07-27","close":108.77},{"date":"2020-07-28","close":103.54},{"date":"2020-07-29","close":104.05},{"date":"2020-07-30","close":101.58},{"date":"2020-07-31","close":100.15},{"date":"2020-08-03","close":100.79},{"date":"2020-08-04","close":102.43},{"date":"2020-08-05","close":106.08},{"date":"2020-08-06","close":103.91},{"date":"2020-08-07","close":102.51},{"date":"2020-08-10","close":100.63},{"date":"2020-08-11","close":105.46},{"date":"2020-08-12","close":110.51},{"date":"2020-08-13","close":108.31},{"date":"2020-08-14","close":108.55},{"date":"2020-08-17","close":108.92},{"date":"2020-08-18","close":109.65},{"date":"2020-08-19","close":107.65},{"date":"2020-08-20","close":105.27},{"date":"2020-08-21","close":103.09},{"date":"2020-08-24","close":104.55},{"date":"2020-08-25","close":103.88},{"date":"2020-08-26","close":100.22},{"date":"2020-08-27","close":103.74},{"date":"2020-08-28","close":108.0},{"date":"2020-08-31","close":105.79},{"date":"2020-09-01","close":108.12},{"date":"2020-09-02","close":109.67},{"date":"2020-09-03","close":105.98},{"date":"2020-09-04","close":106.32},{"date":"2020-09-08","close":107.65},{"date":"2020-09-09","close":110.82},{"date":"2020-09-10","close":107.98},{"date":"2020-09-11","close":104.61},{"date":"2020-09-14","close":107.44},{"date":"2020-09-15","close":106.71},{"date":"2020-09-16","close":102.96},{"date":"2020-09-17","close":101.09},{"date":"2020-09-18","close":98.28},{"date":"2020-09-21","close":94.11},{"date":"2020-09-22","close":98.71},{"date":"2020-09-23","close":95.93},{"date":"2020-09-24","close":93.85},{"date":"2020-09-25","close":93.14},{"date":"2020-09-28","close":98.66},{"date":"2020-09-29","close":95.5},{"date":"2020-09-30","close":97.45},{"date":"2020-10-01","close":100.3},{"date":"2020-10-02","close":103.73},{"date":"2020-10-05","close":109.88},{"date":"2020-10-06","close":112.56},{"date":"2020-10-07","close":113.71},{"date":"2020-10-08","close":115.15},{"date":"2020-10-09","close":114.7},{"date":"2020-10-12","close":113.52},{"date":"2020-10-13","close":112.63},{"date":"2020-10-14","close":112.27},{"date":"2020-10-15","close":116.64},{"date":"2020-10-16","close":114.52},{"date":"2020-10-19","close":114.66},{"date":"2020-10-20","close":120.1},{"date":"2020-10-21","close":123.0},{"date":"2020-10-22","close":119.95},{"date":"2020-10-23","close":118.94},{"date":"2020-10-26","close":116.59},{"date":"2020-10-27","close":106.04},{"date":"2020-10-28","close":106.51},{"date":"2020-10-29","close":103.04},{"date":"2020-10-30","close":102.98},{"date":"2020-11-02","close":109.51},{"date":"2020-11-03","close":114.73},{"date":"2020-11-04","close":113.5},{"date":"2020-11-05","close":115.47},{"date":"2020-11-06","close":114.19},{"date":"2020-11-09","close":122.49},{"date":"2020-11-10","close":127.18},{"date":"2020-11-11","close":122.57},{"date":"2020-11-12","close":117.65},{"date":"2020-11-13","close":119.96},{"date":"2020-11-16","close":125.4},{"date":"2020-11-17","close":125.84},{"date":"2020-11-18","close":123.95},{"date":"2020-11-19","close":120.85},{"date":"2020-11-20","close":117.04},{"date":"2020-11-23","close":121.37},{"date":"2020-11-24","close":126.58},{"date":"2020-11-25","close":120.82},{"date":"2020-11-27","close":118.33},{"date":"2020-11-30","close":112.77},{"date":"2020-12-01","close":117.76},{"date":"2020-12-02","close":122.82},{"date":"2020-12-03","close":130.6},{"date":"2020-12-04","close":137.71},{"date":"2020-12-07","close":143.39},{"date":"2020-12-08","close":139.61},{"date":"2020-12-09","close":143.97},{"date":"2020-12-10","close":141.63},{"date":"2020-12-11","close":143.44},{"date":"2020-12-14","close":139.8},{"date":"2020-12-15","close":143.19},{"date":"2020-12-16","close":144.78},{"date":"2020-12-17","close":147.65},{"date":"2020-12-18","close":142.6},{"date":"2020-12-21","close":141.46},{"date":"2020-12-22","close":137.61},{"date":"2020-12-23","close":139.79},{"date":"2020-12-24","close":139.84},{"date":"2020-12-28","close":144.49},{"date":"2020-12-29","close":139.3},{"date":"2020-12-30","close":145.94},{"date":"2020-12-31","close":145.74},{"date":"2021-01-04","close":142.7},{"date":"2021-01-05","close":147.27},{"date":"2021-01-06","close":158.62},{"date":"2021-01-07","close":161.37},{"date":"2021-01-08","close":161.81},{"date":"2021-01-11","close":163.78},{"date":"2021-01-12","close":167.55},{"date":"2021-01-13","close":162.26},{"date":"2021-01-14","close":165.38},{"date":"2021-01-15","close":162.46},{"date":"2021-01-19","close":160.39},{"date":"2021-01-20","close":167.01},{"date":"2021-01-21","close":167.3},{"date":"2021-01-22","close":162.45},{"date":"2021-01-25","close":156.83},{"date":"2021-01-26","close":155.42},{"date":"2021-01-27","close":144.64},{"date":"2021-01-28","close":146.86},{"date":"2021-01-29","close":142.61},{"date":"2021-02-01","close":151.32},{"date":"2021-02-02","close":144.44},{"date":"2021-02-03","close":146.77},{"date":"2021-02-04","close":153.24},{"date":"2021-02-05","close":155.12},{"date":"2021-02-08","close":165.0},{"date":"2021-02-09","close":164.5},{"date":"2021-02-10","close":160.98},{"date":"2021-02-11","close":159.13},{"date":"2021-02-12","close":157.99},{"date":"2021-02-16","close":157.0},{"date":"2021-02-17","close":160.65},{"date":"2021-02-18","close":157.0},{"date":"2021-02-19","close":160.9},{"date":"2021-02-22","close":163.88},{"date":"2021-02-23","close":165.0},{"date":"2021-02-24","close":170.42},{"date":"2021-02-25","close":167.6},{"date":"2021-02-26","close":169.45},{"date":"2021-03-01","close":172.15},{"date":"2021-03-02","close":167.7},{"date":"2021-03-03","close":166.94},{"date":"2021-03-04","close":167.92},{"date":"2021-03-05","close":171.65},{"date":"2021-03-08","close":180.06},{"date":"2021-03-09","close":176.72},{"date":"2021-03-10","close":186.47},{"date":"2021-03-11","close":187.94},{"date":"2021-03-12","close":191.05},{"date":"2021-03-15","close":190.5},{"date":"2021-03-16","close":190.38},{"date":"2021-03-17","close":194.26},{"date":"2021-03-18","close":193.3},{"date":"2021-03-19","close":188.54},{"date":"2021-03-22","close":186.41},{"date":"2021-03-23","close":180.36},{"date":"2021-03-24","close":181.38},{"date":"2021-03-25","close":191.49},{"date":"2021-03-26","close":199.29},{"date":"2021-03-29","close":194.09},{"date":"2021-03-30","close":201.07},{"date":"2021-03-31","close":196.5},{"date":"2021-04-01","close":196.71},{"date":"2021-04-05","close":197.37},{"date":"2021-04-06","close":196.39},{"date":"2021-04-07","close":193.24},{"date":"2021-04-08","close":195.4},{"date":"2021-04-09","close":198.49},{"date":"2021-04-12","close":199.29},{"date":"2021-04-13","close":198.77},{"date":"2021-04-14","close":209.8},{"date":"2021-04-15","close":215.17},{"date":"2021-04-16","close":208.21},{"date":"2021-04-19","close":205.64},{"date":"2021-04-20","close":201.15},{"date":"2021-04-21","close":206.74},{"date":"2021-04-22","close":205.98},{"date":"2021-04-23","close":211.33},{"date":"2021-04-26","close":207.94},{"date":"2021-04-27","close":204.73},{"date":"2021-04-28","close":204.7},{"date":"2021-04-29","close":204.12},{"date":"2021-04-30","close":198.61},{"date":"2021-05-03","close":202.22},{"date":"2021-05-04","close":205.43},{"date":"2021-05-05","close":205.59},{"date":"2021-05-06","close":209.17},{"date":"2021-05-07","close":209.02},{"date":"2021-05-10","close":205.49},{"date":"2021-05-11","close":200.54},{"date":"2021-05-12","close":197.66},{"date":"2021-05-13","close":199.84},{"date":"2021-05-14","close":209.85},{"date":"2021-05-17","close":206.49},{"date":"2021-05-18","close":201.75},{"date":"2021-05-19","close":196.65},{"date":"2021-05-20","close":193.35},{"date":"2021-05-21","close":197.3},{"date":"2021-05-24","close":197.11},{"date":"2021-05-25","close":193.84},{"date":"2021-05-26","close":195.66},{"date":"2021-05-27","close":199.46},{"date":"2021-05-28","close":198.29},{"date":"2021-06-01","close":204.9},{"date":"2021-06-02","close":193.03},{"date":"2021-06-03","close":190.02},{"date":"2021-06-04","close":184.09},{"date":"2021-06-07","close":181.82},{"date":"2021-06-08","close":183.07},{"date":"2021-06-09","close":179.78},{"date":"2021-06-10","close":175.26},{"date":"2021-06-11","close":177.14},{"date":"2021-06-14","close":171.5},{"date":"2021-06-15","close":173.52},{"date":"2021-06-16","close":173.5},{"date":"2021-06-17","close":169.89},{"date":"2021-06-18","close":158.27},{"date":"2021-06-21","close":161.31},{"date":"2021-06-22","close":161.85},{"date":"2021-06-23","close":162.05},{"date":"2021-06-24","close":161.01},{"date":"2021-06-25","close":169.01},{"date":"2021-06-28","close":166.14},{"date":"2021-06-29","close":163.13},{"date":"2021-06-30","close":171.37},{"date":"2021-07-01","close":176.01},{"date":"2021-07-02","close":177.59},{"date":"2021-07-06","close":174.35},{"date":"2021-07-07","close":176.52},{"date":"2021-07-08","close":177.45},{"date":"2021-07-09","close":182.13},{"date":"2021-07-12","close":187.53},{"date":"2021-07-13","close":189.22},{"date":"2021-07-14","close":188.8},{"date":"2021-07-15","close":186.88},{"date":"2021-07-16","close":184.17},{"date":"2021-07-19","close":184.82},{"date":"2021-07-20","close":192.65},{"date":"2021-07-21","close":197.11},{"date":"2021-07-22","close":195.22},{"date":"2021-07-23","close":196.51},{"date":"2021-07-26","close":196.98},{"date":"2021-07-27","close":196.92},{"date":"2021-07-28","close":194.61},{"date":"2021-07-29","close":202.62},{"date":"2021-07-30","close":205.46},{"date":"2021-08-02","close":204.3},{"date":"2021-08-03","close":198.22},{"date":"2021-08-04","close":193.21},{"date":"2021-08-05","close":195.06},{"date":"2021-08-06","close":194.96},{"date":"2021-08-09","close":193.31},{"date":"2021-08-10","close":196.82},{"date":"2021-08-11","close":199.4},{"date":"2021-08-12","close":198.99},{"date":"2021-08-13","close":195.11},{"date":"2021-08-16","close":201.53},{"date":"2021-08-17","close":191.04},{"date":"2021-08-18","close":189.89},{"date":"2021-08-19","close":186.12},{"date":"2021-08-20","close":185.75},{"date":"2021-08-23","close":189.12},{"date":"2021-08-24","close":190.84},{"date":"2021-08-25","close":190.53},{"date":"2021-08-26","close":185.38},{"date":"2021-08-27","close":190.86},{"date":"2021-08-30","close":185.62},{"date":"2021-08-31","close":186.24},{"date":"2021-09-01","close":185.1},{"date":"2021-09-02","close":181.04},{"date":"2021-09-03","close":179.44},{"date":"2021-09-07","close":173.41},{"date":"2021-09-08","close":174.67},{"date":"2021-09-09","close":174.63},{"date":"2021-09-10","close":171.08},{"date":"2021-09-13","close":173.52},{"date":"2021-09-14","close":171.62},{"date":"2021-09-15","close":174.56},{"date":"2021-09-16","close":180.12},{"date":"2021-09-17","close":181.93},{"date":"2021-09-20","close":179.11},{"date":"2021-09-21","close":181.14},{"date":"2021-09-22","close":185.71},{"date":"2021-09-23","close":191.0},{"date":"2021-09-24","close":196.03},{"date":"2021-09-27","close":202.92},{"date":"2021-09-28","close":198.82},{"date":"2021-09-29","close":203.24},{"date":"2021-09-30","close":196.74},{"date":"2021-10-01","close":197.77},{"date":"2021-10-04","close":203.5},{"date":"2021-10-05","close":200.26},{"date":"2021-10-06","close":196.06},{"date":"2021-10-07","close":204.11},{"date":"2021-10-08","close":208.75},{"date":"2021-10-11","close":211.17},{"date":"2021-10-12","close":212.5},{"date":"2021-10-13","close":211.83},{"date":"2021-10-14","close":210.92},{"date":"2021-10-15","close":210.63},{"date":"2021-10-18","close":212.1},{"date":"2021-10-19","close":213.34},{"date":"2021-10-20","close":215.27},{"date":"2021-10-21","close":229.65},{"date":"2021-10-22","close":228.03},{"date":"2021-10-25","close":223.46},{"date":"2021-10-26","close":208.8},{"date":"2021-10-27","close":198.63},{"date":"2021-10-28","close":196.07},{"date":"2021-10-29","close":195.71},{"date":"2021-11-01","close":202.02},{"date":"2021-11-02","close":184.88},{"date":"2021-11-03","close":182.2},{"date":"2021-11-04","close":184.48},{"date":"2021-11-05","close":182.07},{"date":"2021-11-08","close":184.82},{"date":"2021-11-09","close":182.96},{"date":"2021-11-10","close":183.17},{"date":"2021-11-11","close":182.38},{"date":"2021-11-12","close":184.72},{"date":"2021-11-15","close":184.0},{"date":"2021-11-16","close":183.55},{"date":"2021-11-17","close":166.29},{"date":"2021-11-18","close":169.23},{"date":"2021-11-19","close":162.99},{"date":"2021-11-22","close":167.8},{"date":"2021-11-23","close":166.64},{"date":"2021-11-24","close":163.97},{"date":"2021-11-26","close":159.79},{"date":"2021-11-29","close":163.51},{"date":"2021-11-30","close":163.64},{"date":"2021-12-01","close":160.82},{"date":"2021-12-02","close":167.83},{"date":"2021-12-03","close":166.84},{"date":"2021-12-06","close":174.24},{"date":"2021-12-07","close":173.23},{"date":"2021-12-08","close":168.96},{"date":"2021-12-09","close":167.51},{"date":"2021-12-10","close":172.45},{"date":"2021-12-13","close":165.99},{"date":"2021-12-14","close":167.71},{"date":"2021-12-15","close":173.08},{"date":"2021-12-16","close":165.9},{"date":"2021-12-17","close":164.1},{"date":"2021-12-20","close":159.35},{"date":"2021-12-21","close":163.0},{"date":"2021-12-22","close":163.61},{"date":"2021-12-23","close":164.42},{"date":"2021-12-27","close":167.49},{"date":"2021-12-28","close":169.52},{"date":"2021-12-29","close":169.0},{"date":"2021-12-30","close":170.09},{"date":"2021-12-31","close":172.73},{"date":"2022-01-03","close":174.16},{"date":"2022-01-04","close":177.11},{"date":"2022-01-05","close":172.02},{"date":"2022-01-06","close":174.38},{"date":"2022-01-07","close":175.17},{"date":"2022-01-10","close":180.01},{"date":"2022-01-11","close":176.57},{"date":"2022-01-12","close":166.74},{"date":"2022-01-13","close":167.37},{"date":"2022-01-14","close":167.21},{"date":"2022-01-18","close":168.27},{"date":"2022-01-19","close":163.23},{"date":"2022-01-20","close":157.35},{"date":"2022-01-21","close":157.25},{"date":"2022-01-24","close":168.58},{"date":"2022-01-25","close":166.85},{"date":"2022-01-26","close":158.57},{"date":"2022-01-27","close":154.94},{"date":"2022-01-28","close":156.9},{"date":"2022-01-31","close":160.97},{"date":"2022-02-01","close":168.18},{"date":"2022-02-02","close":170.25},{"date":"2022-02-03","close":164.03},{"date":"2022-02-04","close":152.72},{"date":"2022-02-07","close":151.49},{"date":"2022-02-08","close":156.83},{"date":"2022-02-09","close":164.76},{"date":"2022-02-10","close":162.67},{"date":"2022-02-11","close":161.56},{"date":"2022-02-14","close":161.18},{"date":"2022-02-15","close":175.44},{"date":"2022-02-16","close":184.73},{"date":"2022-02-17","close":185.32},{"date":"2022-02-18","close":186.33},{"date":"2022-02-22","close":184.85},{"date":"2022-02-23","close":183.17},{"date":"2022-02-24","close":186.31},{"date":"2022-02-25","close":191.56},{"date":"2022-02-28","close":194.11},{"date":"2022-03-01","close":191.47},{"date":"2022-03-02","close":200.88},{"date":"2022-03-03","close":195.13},{"date":"2022-03-04","close":190.85},{"date":"2022-03-07","close":188.07},{"date":"2022-03-08","close":187.26},{"date":"2022-03-09","close":185.15},{"date":"2022-03-10","close":185.55},{"date":"2022-03-11","close":187.95},{"date":"2022-03-14","close":181.59},{"date":"2022-03-15","close":185.5},{"date":"2022-03-16","close":192.73},{"date":"2022-03-17","close":194.52},{"date":"2022-03-18","close":190.31},{"date":"2022-03-21","close":188.47},{"date":"2022-03-22","close":186.8},{"date":"2022-03-23","close":179.69},{"date":"2022-03-24","close":173.97},{"date":"2022-03-25","close":172.69},{"date":"2022-03-28","close":164.71},{"date":"2022-03-29","close":173.28},{"date":"2022-03-30","close":164.41},{"date":"2022-03-31","close":160.2},{"date":"2022-04-01","close":157.86},{"date":"2022-04-04","close":155.12},{"date":"2022-04-05","close":153.84},{"date":"2022-04-06","close":156.78},{"date":"2022-04-07","close":153.95},{"date":"2022-04-08","close":156.57},{"date":"2022-04-11","close":161.61},{"date":"2022-04-12","close":154.85},{"date":"2022-04-13","close":155.21},{"date":"2022-04-14","close":153.66},{"date":"2022-04-18","close":154.9},{"date":"2022-04-19","close":164.22},{"date":"2022-04-20","close":161.71},{"date":"2022-04-21","close":158.52},{"date":"2022-04-22","close":160.51},{"date":"2022-04-25","close":165.35},{"date":"2022-04-26","close":159.71},{"date":"2022-04-27","close":158.18},{"date":"2022-04-28","close":173.77},{"date":"2022-04-29","close":183.71},{"date":"2022-05-02","close":187.86},{"date":"2022-05-03","close":194.7},{"date":"2022-05-04","close":200.72},{"date":"2022-05-05","close":190.02},{"date":"2022-05-06","close":191.63},{"date":"2022-05-09","close":188.98},{"date":"2022-05-10","close":181.35},{"date":"2022-05-11","close":179.53},{"date":"2022-05-12","close":179.66},{"date":"2022-05-13","close":191.98},{"date":"2022-05-16","close":186.05},{"date":"2022-05-17","close":192.92},{"date":"2022-05-18","close":176.43},{"date":"2022-05-19","close":179.44},{"date":"2022-05-20","close":170.96},{"date":"2022-05-23","close":166.33},{"date":"2022-05-24","close":168.84},{"date":"2022-05-25","close":177.96},{"date":"2022-05-26","close":178.83},{"date":"2022-05-27","close":185.0},{"date":"2022-05-31","close":181.15},{"date":"2022-06-01","close":184.71},{"date":"2022-06-02","close":181.92},{"date":"2022-06-03","close":182.72},{"date":"2022-06-06","close":187.91},{"date":"2022-06-07","close":186.87},{"date":"2022-06-08","close":186.43},{"date":"2022-06-09","close":188.57},{"date":"2022-06-10","close":183.14},{"date":"2022-06-13","close":170.05},{"date":"2022-06-14","close":173.66},{"date":"2022-06-15","close":172.96},{"date":"2022-06-16","close":157.08},{"date":"2022-06-17","close":164.11},{"date":"2022-06-21","close":160.83},{"date":"2022-06-22","close":164.67},{"date":"2022-06-23","close":166.36},{"date":"2022-06-24","close":177.3},{"date":"2022-06-27","close":178.36},{"date":"2022-06-28","close":175.04},{"date":"2022-06-29","close":174.27},{"date":"2022-06-30","close":169.34},{"date":"2022-07-01","close":173.28},{"date":"2022-07-05","close":177.79},{"date":"2022-07-06","close":169.4},{"date":"2022-07-07","close":174.69},{"date":"2022-07-08","close":171.24},{"date":"2022-07-11","close":163.69},{"date":"2022-07-12","close":165.9},{"date":"2022-07-13","close":161.5},{"date":"2022-07-14","close":150.98},{"date":"2022-07-15","close":161.28},{"date":"2022-07-18","close":166.0},{"date":"2022-07-19","close":174.96},{"date":"2022-07-20","close":172.74},{"date":"2022-07-21","close":167.1},{"date":"2022-07-22","close":167.22},{"date":"2022-07-25","close":164.47},{"date":"2022-07-26","close":160.58},{"date":"2022-07-27","close":163.53},{"date":"2022-07-28","close":171.96},{"date":"2022-07-29","close":171.64},{"date":"2022-08-01","close":180.75},{"date":"2022-08-02","close":174.8},{"date":"2022-08-03","close":178.5},{"date":"2022-08-04","close":176.89},{"date":"2022-08-05","close":179.22},{"date":"2022-08-08","close":180.61},{"date":"2022-08-09","close":178.03},{"date":"2022-08-10","close":182.85},{"date":"2022-08-11","close":182.15},{"date":"2022-08-12","close":184.81},{"date":"2022-08-15","close":186.03},{"date":"2022-08-16","close":198.57},{"date":"2022-08-17","close":189.28},{"date":"2022-08-18","close":188.42},{"date":"2022-08-19","close":186.15},{"date":"2022-08-22","close":181.43},{"date":"2022-08-23","close":181.84},{"date":"2022-08-24","close":182.3},{"date":"2022-08-25","close":188.66},{"date":"2022-08-26","close":184.28},{"date":"2022-08-29","close":184.27},{"date":"2022-08-30","close":180.43},{"date":"2022-08-31","close":174.48},{"date":"2022-09-01","close":173.61},{"date":"2022-09-02","close":171.1},{"date":"2022-09-06","close":165.09},{"date":"2022-09-07","close":170.03},{"date":"2022-09-08","close":168.19},{"date":"2022-09-09","close":170.69},{"date":"2022-09-12","close":174.19},{"date":"2022-09-13","close":161.12},{"date":"2022-09-14","close":161.0},{"date":"2022-09-15","close":159.19},{"date":"2022-09-16","close":156.84},{"date":"2022-09-19","close":158.79},{"date":"2022-09-20","close":153.1},{"date":"2022-09-21","close":150.27},{"date":"2022-09-22","close":148.9},{"date":"2022-09-23","close":147.68},{"date":"2022-09-26","close":150.77},{"date":"2022-09-27","close":151.71},{"date":"2022-09-28","close":157.53},{"date":"2022-09-29","close":147.0},{"date":"2022-09-30","close":151.1},{"date":"2022-10-03","close":156.27},{"date":"2022-10-04","close":160.76},{"date":"2022-10-05","close":158.04},{"date":"2022-10-06","close":152.68},{"date":"2022-10-07","close":154.63},{"date":"2022-10-10","close":155.23},{"date":"2022-10-11","close":157.53},{"date":"2022-10-12","close":156.1},{"date":"2022-10-13","close":158.89},{"date":"2022-10-14","close":154.43},{"date":"2022-10-17","close":156.9},{"date":"2022-10-18","close":159.0},{"date":"2022-10-19","close":147.48},{"date":"2022-10-20","close":141.06},{"date":"2022-10-21","close":143.15},{"date":"2022-10-24","close":148.24},{"date":"2022-10-25","close":154.15},{"date":"2022-10-26","close":154.61},{"date":"2022-10-27","close":157.95},{"date":"2022-10-28","close":156.93},{"date":"2022-10-31","close":157.75},{"date":"2022-11-01","close":167.75},{"date":"2022-11-02","close":155.34},{"date":"2022-11-03","close":155.86},{"date":"2022-11-04","close":153.88},{"date":"2022-11-07","close":159.63},{"date":"2022-11-08","close":165.03},{"date":"2022-11-09","close":159.55},{"date":"2022-11-10","close":175.8},{"date":"2022-11-11","close":181.05},{"date":"2022-11-14","close":178.96},{"date":"2022-11-15","close":180.27},{"date":"2022-11-16","close":176.19},{"date":"2022-11-17","close":179.4},{"date":"2022-11-18","close":178.36},{"date":"2022-11-21","close":179.49},{"date":"2022-11-22","close":179.82},{"date":"2022-11-23","close":181.9},{"date":"2022-11-25","close":181.56},{"date":"2022-11-28","close":180.44},{"date":"2022-11-29","close":182.09},{"date":"2022-11-30","close":187.62},{"date":"2022-12-01","close":182.74},{"date":"2022-12-02","close":183.32},{"date":"2022-12-05","close":176.55},{"date":"2022-12-06","close":180.44},{"date":"2022-12-07","close":178.96},{"date":"2022-12-08","close":181.54},{"date":"2022-12-09","close":181.18},{"date":"2022-12-12","close":179.78},{"date":"2022-12-13","close":175.77},{"date":"2022-12-14","close":177.41},{"date":"2022-12-15","close":170.36},{"date":"2022-12-16","close":167.1},{"date":"2022-12-19","close":161.87},{"date":"2022-12-20","close":158.71},{"date":"2022-12-21","close":165.18},{"date":"2022-12-22","close":166.27},{"date":"2022-12-23","close":169.01},{"date":"2022-12-27","close":172.5},{"date":"2022-12-28","close":169.96},{"date":"2022-12-29","close":175.0},{"date":"2022-12-30","close":179.25},{"date":"2023-01-03","close":174.3},{"date":"2023-01-04","close":179.34},{"date":"2023-01-05","close":180.24},{"date":"2023-01-06","close":184.23},{"date":"2023-01-09","close":184.24},{"date":"2023-01-10","close":189.37},{"date":"2023-01-11","close":191.97},{"date":"2023-01-12","close":193.54},{"date":"2023-01-13","close":189.05},{"date":"2023-01-17","close":186.19},{"date":"2023-01-18","close":184.34},{"date":"2023-01-19","close":184.04},{"date":"2023-01-20","close":189.96},{"date":"2023-01-23","close":191.84},{"date":"2023-01-24","close":189.04},{"date":"2023-01-25","close":193.64},{"date":"2023-01-26","close":200.63},{"date":"2023-01-27","close":214.84},{"date":"2023-01-30","close":214.18},{"date":"2023-01-31","close":220.0},{"date":"2023-02-01","close":231.64},{"date":"2023-02-02","close":241.71},{"date":"2023-02-03","close":243.13},{"date":"2023-02-06","close":236.0},{"date":"2023-02-07","close":235.92},{"date":"2023-02-08","close":232.32},{"date":"2023-02-09","close":231.45},{"date":"2023-02-10","close":231.51},{"date":"2023-02-13","close":232.24},{"date":"2023-02-14","close":233.19},{"date":"2023-02-15","close":234.12},{"date":"2023-02-16","close":233.51},{"date":"2023-02-17","close":241.52},{"date":"2023-02-21","close":223.29},{"date":"2023-02-22","close":228.98},{"date":"2023-02-23","close":229.39},{"date":"2023-02-24","close":221.24},{"date":"2023-02-27","close":227.0},{"date":"2023-02-28","close":227.1},{"date":"2023-03-01","close":232.85},{"date":"2023-03-02","close":232.75},{"date":"2023-03-03","close":238.02},{"date":"2023-03-06","close":235.44},{"date":"2023-03-07","close":235.48},{"date":"2023-03-08","close":234.7},{"date":"2023-03-09","close":234.74},{"date":"2023-03-10","close":225.24},{"date":"2023-03-13","close":207.47},{"date":"2023-03-14","close":201.6},{"date":"2023-03-15","close":199.29},{"date":"2023-03-16","close":202.94},{"date":"2023-03-17","close":196.04},{"date":"2023-03-20","close":200.24},{"date":"2023-03-21","close":204.25},{"date":"2023-03-22","close":198.76},{"date":"2023-03-23","close":197.96},{"date":"2023-03-24","close":198.36},{"date":"2023-03-27","close":198.54},{"date":"2023-03-28","close":199.39},{"date":"2023-03-29","close":199.65},{"date":"2023-03-30","close":206.46},{"date":"2023-03-31","close":210.0},{"date":"2023-04-03","close":209.98},{"date":"2023-04-04","close":203.46},{"date":"2023-04-05","close":194.67},{"date":"2023-04-06","close":193.54},{"date":"2023-04-10","close":196.46},{"date":"2023-04-11","close":205.36},{"date":"2023-04-12","close":203.77},{"date":"2023-04-13","close":205.27},{"date":"2023-04-14","close":208.27},{"date":"2023-04-17","close":204.63},{"date":"2023-04-18","close":208.08},{"date":"2023-04-19","close":206.3},{"date":"2023-04-20","close":204.88},{"date":"2023-04-21","close":203.93},{"date":"2023-04-24","close":206.87},{"date":"2023-04-25","close":187.64},{"date":"2023-04-26","close":186.03},{"date":"2023-04-27","close":193.19},{"date":"2023-04-28","close":193.46},{"date":"2023-05-01","close":198.33},{"date":"2023-05-02","close":196.07},{"date":"2023-05-03","close":191.82},{"date":"2023-05-04","close":189.41},{"date":"2023-05-05","close":196.93},{"date":"2023-05-08","close":201.88},{"date":"2023-05-09","close":202.07},{"date":"2023-05-10","close":204.18},{"date":"2023-05-11","close":203.61},{"date":"2023-05-12","close":199.47},{"date":"2023-05-15","close":202.06},{"date":"2023-05-16","close":197.53},{"date":"2023-05-17","close":205.67},{"date":"2023-05-18","close":208.76},{"date":"2023-05-19","close":204.23},{"date":"2023-05-22","close":204.35},{"date":"2023-05-23","close":206.4},{"date":"2023-05-24","close":203.05},{"date":"2023-05-25","close":201.04},{"date":"2023-05-26","close":212.6},{"date":"2023-05-30","close":216.47},{"date":"2023-05-31","close":209.11},{"date":"2023-06-01","close":204.89},{"date":"2023-06-02","close":218.49},{"date":"2023-06-05","close":210.96},{"date":"2023-06-06","close":220.16},{"date":"2023-06-07","close":230.1},{"date":"2023-06-08","close":230.9},{"date":"2023-06-09","close":226.26},{"date":"2023-06-12","close":226.73},{"date":"2023-06-13","close":227.85},{"date":"2023-06-14","close":221.84},{"date":"2023-06-15","close":228.76},{"date":"2023-06-16","close":221.79},{"date":"2023-06-20","close":224.47},{"date":"2023-06-21","close":226.48},{"date":"2023-06-22","close":229.89},{"date":"2023-06-23","close":228.36},{"date":"2023-06-26","close":229.0},{"date":"2023-06-27","close":235.9},{"date":"2023-06-28","close":240.99},{"date":"2023-06-29","close":240.68},{"date":"2023-06-30","close":240.42},{"date":"2023-07-03","close":239.09},{"date":"2023-07-05","close":241.65},{"date":"2023-07-06","close":236.63},{"date":"2023-07-07","close":243.68},{"date":"2023-07-10","close":243.11},{"date":"2023-07-11","close":250.85},{"date":"2023-07-12","close":251.19},{"date":"2023-07-13","close":248.3},{"date":"2023-07-14","close":243.26},{"date":"2023-07-17","close":244.23},{"date":"2023-07-18","close":247.42},{"date":"2023-07-19","close":249.98},{"date":"2023-07-20","close":243.08},{"date":"2023-07-21","close":232.37},{"date":"2023-07-24","close":232.94},{"date":"2023-07-25","close":218.31},{"date":"2023-07-26","close":221.91},{"date":"2023-07-27","close":221.17},{"date":"2023-07-28","close":219.99},{"date":"2023-07-31","close":225.6},{"date":"2023-08-01","close":225.46},{"date":"2023-08-02","close":225.17},{"date":"2023-08-03","close":224.43},{"date":"2023-08-04","close":221.43},{"date":"2023-08-07","close":225.69},{"date":"2023-08-08","close":219.59},{"date":"2023-08-09","close":223.21},{"date":"2023-08-10","close":221.45},{"date":"2023-08-11","close":226.09},{"date":"2023-08-14","close":229.3},{"date":"2023-08-15","close":223.19},{"date":"2023-08-16","close":219.32},{"date":"2023-08-17","close":218.61},{"date":"2023-08-18","close":221.37},{"date":"2023-08-21","close":219.87},{"date":"2023-08-22","close":219.06},{"date":"2023-08-23","close":222.27},{"date":"2023-08-24","close":217.57},{"date":"2023-08-25","close":218.7},{"date":"2023-08-28","close":221.72},{"date":"2023-08-29","close":225.6},{"date":"2023-08-30","close":229.0},{"date":"2023-08-31","close":230.0},{"date":"2023-09-01","close":233.48},{"date":"2023-09-05","close":227.47},{"date":"2023-09-06","close":225.24},{"date":"2023-09-07","close":219.2},{"date":"2023-09-08","close":222.27},{"date":"2023-09-11","close":221.04},{"date":"2023-09-12","close":222.61},{"date":"2023-09-13","close":220.58},{"date":"2023-09-14","close":234.19},{"date":"2023-09-15","close":225.13},{"date":"2023-09-18","close":225.92},{"date":"2023-09-19","close":224.97},{"date":"2023-09-20","close":226.55},{"date":"2023-09-21","close":225.23},{"date":"2023-09-22","close":223.0},{"date":"2023-09-25","close":223.69},{"date":"2023-09-26","close":221.56},{"date":"2023-09-27","close":225.47},{"date":"2023-09-28","close":229.19},{"date":"2023-09-29","close":230.07},{"date":"2023-10-02","close":218.85},{"date":"2023-10-03","close":214.07},{"date":"2023-10-04","close":214.32},{"date":"2023-10-05","close":207.99},{"date":"2023-10-06","close":210.88},{"date":"2023-10-09","close":217.09},{"date":"2023-10-10","close":221.52},{"date":"2023-10-11","close":218.07},{"date":"2023-10-12","close":212.69},{"date":"2023-10-13","close":212.4},{"date":"2023-10-16","close":216.18},{"date":"2023-10-17","close":216.49},{"date":"2023-10-18","close":212.83},{"date":"2023-10-19","close":207.05},{"date":"2023-10-20","close":204.71},{"date":"2023-10-23","close":199.16},{"date":"2023-10-24","close":186.52},{"date":"2023-10-25","close":184.92},{"date":"2023-10-26","close":189.04},{"date":"2023-10-27","close":186.56},{"date":"2023-10-30","close":186.07},{"date":"2023-10-31","close":191.37},{"date":"2023-11-01","close":196.34},{"date":"2023-11-02","close":201.77},{"date":"2023-11-03","close":210.02},{"date":"2023-11-06","close":204.29},{"date":"2023-11-07","close":202.66},{"date":"2023-11-08","close":201.47},{"date":"2023-11-09","close":198.56},{"date":"2023-11-10","close":201.62},{"date":"2023-11-13","close":203.7},{"date":"2023-11-14","close":218.58},{"date":"2023-11-15","close":222.74},{"date":"2023-11-16","close":204.99},{"date":"2023-11-17","close":209.67},{"date":"2023-11-20","close":212.19},{"date":"2023-11-21","close":205.7},{"date":"2023-11-22","close":207.07},{"date":"2023-11-24","close":209.76},{"date":"2023-11-27","close":207.53},{"date":"2023-11-28","close":209.18},{"date":"2023-11-29","close":209.29},{"date":"2023-11-30","close":209.82},{"date":"2023-12-01","close":217.61},{"date":"2023-12-04","close":222.71},{"date":"2023-12-05","close":217.22},{"date":"2023-12-06","close":214.62},{"date":"2023-12-07","close":215.81},{"date":"2023-12-08","close":215.21},{"date":"2023-12-11","close":216.5},{"date":"2023-12-12","close":211.2},{"date":"2023-12-13","close":221.75},{"date":"2023-12-14","close":234.34},{"date":"2023-12-15","close":233.17},{"date":"2023-12-18","close":223.06},{"date":"2023-12-19","close":225.55},{"date":"2023-12-20","close":221.79},{"date":"2023-12-21","close":226.28},{"date":"2023-12-22","close":224.18},{"date":"2023-12-26","close":223.33},{"date":"2023-12-27","close":223.99},{"date":"2023-12-28","close":227.48},{"date":"2023-12-29","close":224.97},{"date":"2024-01-02","close":222.84},{"date":"2024-01-03","close":208.67},{"date":"2024-01-04","close":207.0},{"date":"2024-01-05","close":205.54},{"date":"2024-01-08","close":208.75},{"date":"2024-01-09","close":209.05},{"date":"2024-01-10","close":210.44},{"date":"2024-01-11","close":209.5},{"date":"2024-01-12","close":202.23},{"date":"2024-01-16","close":202.59},{"date":"2024-01-17","close":202.54},{"date":"2024-01-18","close":203.4},{"date":"2024-01-19","close":204.46},{"date":"2024-01-22","close":207.57},{"date":"2024-01-23","close":207.75},{"date":"2024-01-24","close":205.07},{"date":"2024-01-25","close":211.59},{"date":"2024-01-26","close":213.92},{"date":"2024-01-29","close":219.68},{"date":"2024-01-30","close":218.36},{"date":"2024-01-31","close":209.06},{"date":"2024-02-01","close":213.67},{"date":"2024-02-02","close":213.27},{"date":"2024-02-05","close":210.8},{"date":"2024-02-06","close":209.8},{"date":"2024-02-07","close":210.74},{"date":"2024-02-08","close":206.79},{"date":"2024-02-09","close":215.92},{"date":"2024-02-12","close":222.4},{"date":"2024-02-13","close":218.35},{"date":"2024-02-14","close":221.01},{"date":"2024-02-15","close":221.34},{"date":"2024-02-16","close":216.89},{"date":"2024-02-20","close":208.18},{"date":"2024-02-21","close":208.79},{"date":"2024-02-22","close":211.91},{"date":"2024-02-23","close":214.62},{"date":"2024-02-26","close":211.13},{"date":"2024-02-27","close":212.0},{"date":"2024-02-28","close":208.29},{"date":"2024-02-29","close":208.83},{"date":"2024-03-01","close":209.8},{"date":"2024-03-04","close":205.5},{"date":"2024-03-05","close":205.27},{"date":"2024-03-06","close":206.42},{"date":"2024-03-07","close":210.15},{"date":"2024-03-08","close":209.7},{"date":"2024-03-11","close":210.52},{"date":"2024-03-12","close":210.87},{"date":"2024-03-13","close":210.43},{"date":"2024-03-14","close":204.7},{"date":"2024-03-15","close":210.0},{"date":"2024-03-18","close":208.27},{"date":"2024-03-19","close":209.21},{"date":"2024-03-20","close":218.61},{"date":"2024-03-21","close":224.59},{"date":"2024-03-22","close":224.01},{"date":"2024-03-25","close":222.63},{"date":"2024-03-26","close":225.54},{"date":"2024-03-27","close":233.73},{"date":"2024-03-28","close":235.78},{"date":"2024-04-01","close":234.35},{"date":"2024-04-02","close":226.36},{"date":"2024-04-03","close":225.64},{"date":"2024-04-04","close":222.56},{"date":"2024-04-05","close":224.06},{"date":"2024-04-08","close":224.82},{"date":"2024-04-09","close":229.98},{"date":"2024-04-10","close":220.04},{"date":"2024-04-11","close":220.38},{"date":"2024-04-12","close":217.51},{"date":"2024-04-15","close":215.12},{"date":"2024-04-16","close":216.4},{"date":"2024-04-17","close":211.87},{"date":"2024-04-18","close":211.49},{"date":"2024-04-19","close":215.12},{"date":"2024-04-22","close":216.86},{"date":"2024-04-23","close":222.19},{"date":"2024-04-24","close":221.54},{"date":"2024-04-25","close":217.12},{"date":"2024-04-26","close":221.97},{"date":"2024-04-29","close":218.47},{"date":"2024-04-30","close":210.24},{"date":"2024-05-01","close":210.64},{"date":"2024-05-02","close":208.45},{"date":"2024-05-03","close":213.75},{"date":"2024-05-06","close":221.6},{"date":"2024-05-07","close":219.3},{"date":"2024-05-08","close":221.69},{"date":"2024-05-09","close":226.28},{"date":"2024-05-10","close":224.82},{"date":"2024-05-13","close":234.85},{"date":"2024-05-14","close":242.99},{"date":"2024-05-15","close":239.73},{"date":"2024-05-16","close":243.88},{"date":"2024-05-17","close":241.13},{"date":"2024-05-20","close":239.01},{"date":"2024-05-21","close":240.0},{"date":"2024-05-22","close":234.76},{"date":"2024-05-23","close":228.08},{"date":"2024-05-24","close":231.3},{"date":"2024-05-28","close":232.44},{"date":"2024-05-29","close":227.39},{"date":"2024-05-30","close":233.61},{"date":"2024-05-31","close":235.07},{"date":"2024-06-03","close":242.73},{"date":"2024-06-04","close":237.73},{"date":"2024-06-05","close":236.73},{"date":"2024-06-06","close":235.43},{"date":"2024-06-07","close":234.22},{"date":"2024-06-10","close":231.46},{"date":"2024-06-11","close":230.31},{"date":"2024-06-12","close":234.54},{"date":"2024-06-13","close":233.36},{"date":"2024-06-14","close":229.93},{"date":"2024-06-17","close":235.75},{"date":"2024-06-18","close":233.12},{"date":"2024-06-20","close":228.22},{"date":"2024-06-21","close":228.65},{"date":"2024-06-24","close":229.76},{"date":"2024-06-25","close":223.66},{"date":"2024-06-26","close":222.09},{"date":"2024-06-27","close":226.14},{"date":"2024-06-28","close":227.87},{"date":"2024-07-01","close":228.24},{"date":"2024-07-02","close":227.31},{"date":"2024-07-03","close":225.61},{"date":"2024-07-05","close":224.76},{"date":"2024-07-08","close":227.27},{"date":"2024-07-09","close":222.6},{"date":"2024-07-10","close":227.28},{"date":"2024-07-11","close":243.55},{"date":"2024-07-12","close":247.98},{"date":"2024-07-15","close":249.61},{"date":"2024-07-16","close":259.62},{"date":"2024-07-17","close":255.84},{"date":"2024-07-18","close":250.91},{"date":"2024-07-19","close":245.86},{"date":"2024-07-22","close":251.93},{"date":"2024-07-23","close":247.38},{"date":"2024-07-24","close":245.02},{"date":"2024-07-25","close":249.45},{"date":"2024-07-26","close":254.21},{"date":"2024-07-29","close":255.6},{"date":"2024-07-30","close":257.19},{"date":"2024-07-31","close":269.22},{"date":"2024-08-01","close":263.43},{"date":"2024-08-02","close":235.35},{"date":"2024-08-05","close":230.17},{"date":"2024-08-06","close":232.7},{"date":"2024-08-07","close":227.23},{"date":"2024-08-08","close":234.3},{"date":"2024-08-09","close":233.92},{"date":"2024-08-12","close":226.55},{"date":"2024-08-13","close":229.85},{"date":"2024-08-14","close":223.21},{"date":"2024-08-15","close":231.99},{"date":"2024-08-16","close":230.36},{"date":"2024-08-19","close":230.03},{"date":"2024-08-20","close":226.26},{"date":"2024-08-21","close":235.04},{"date":"2024-08-22","close":230.89},{"date":"2024-08-23","close":241.78},{"date":"2024-08-26","close":244.06},{"date":"2024-08-27","close":240.36},{"date":"2024-08-28","close":241.68},{"date":"2024-08-29","close":242.2},{"date":"2024-08-30","close":245.64},{"date":"2024-09-03","close":237.74},{"date":"2024-09-04","close":233.72},{"date":"2024-09-05","close":230.77},{"date":"2024-09-06","close":221.89},{"date":"2024-09-09","close":223.21},{"date":"2024-09-10","close":216.53},{"date":"2024-09-11","close":214.52},{"date":"2024-09-12","close":212.93},{"date":"2024-09-13","close":221.7},{"date":"2024-09-16","close":219.81},{"date":"2024-09-17","close":222.05},{"date":"2024-09-18","close":219.95},{"date":"2024-09-19","close":227.34},{"date":"2024-09-20","close":224.95},{"date":"2024-09-23","close":227.95},{"date":"2024-09-24","close":230.24},{"date":"2024-09-25","close":231.7},{"date":"2024-09-26","close":238.21},{"date":"2024-09-27","close":244.35},{"date":"2024-09-30","close":238.59},{"date":"2024-10-01","close":233.36},{"date":"2024-10-02","close":228.65},{"date":"2024-10-03","close":223.51},{"date":"2024-10-04","close":231.82},{"date":"2024-10-07","close":229.01},{"date":"2024-10-08","close":228.28},{"date":"2024-10-09","close":223.61},{"date":"2024-10-10","close":221.83},{"date":"2024-10-11","close":223.13},{"date":"2024-10-14","close":225.65},{"date":"2024-10-15","close":225.83},{"date":"2024-10-16","close":234.99},{"date":"2024-10-17","close":235.28},{"date":"2024-10-18","close":234.65},{"date":"2024-10-21","close":229.97},{"date":"2024-10-22","close":225.9},{"date":"2024-10-23","close":229.77},{"date":"2024-10-24","close":225.14},{"date":"2024-10-25","close":222.87},{"date":"2024-10-28","close":225.58},{"date":"2024-10-29","close":231.42},{"date":"2024-10-30","close":233.03},{"date":"2024-10-31","close":227.84},{"date":"2024-11-01","close":227.98},{"date":"2024-11-04","close":236.98},{"date":"2024-11-05","close":242.04},{"date":"2024-11-06","close":259.2},{"date":"2024-11-07","close":259.88},{"date":"2024-11-08","close":260.45},{"date":"2024-11-11","close":265.75},{"date":"2024-11-12","close":258.66},{"date":"2024-11-13","close":264.79},{"date":"2024-11-14","close":261.62},{"date":"2024-11-15","close":258.18},{"date":"2024-11-18","close":255.9},{"date":"2024-11-19","close":250.47},{"date":"2024-11-20","close":250.48},{"date":"2024-11-21","close":258.16},{"date":"2024-11-22","close":261.3},{"date":"2024-11-25","close":266.82},{"date":"2024-11-26","close":263.72},{"date":"2024-11-27","close":260.03},{"date":"2024-11-29","close":259.83},{"date":"2024-12-02","close":265.02},{"date":"2024-12-03","close":265.35},{"date":"2024-12-04","close":265.37},{"date":"2024-12-05","close":259.16},{"date":"2024-12-06","close":258.98},{"date":"2024-12-09","close":257.26},{"date":"2024-12-10","close":256.74},{"date":"2024-12-11","close":255.63},{"date":"2024-12-12","close":254.95},{"date":"2024-12-13","close":253.72},{"date":"2024-12-16","close":256.67},{"date":"2024-12-17","close":252.3},{"date":"2024-12-18","close":243.51},{"date":"2024-12-19","close":243.86},{"date":"2024-12-20","close":245.77},{"date":"2024-12-23","close":243.78},{"date":"2024-12-24","close":247.04},{"date":"2024-12-26","close":249.27},{"date":"2024-12-27","close":244.53},{"date":"2024-12-30","close":242.96},{"date":"2024-12-31","close":243.03},{"date":"2025-01-02","close":236.42},{"date":"2025-01-03","close":236.93},{"date":"2025-01-06","close":237.05},{"date":"2025-01-07","close":241.36},{"date":"2025-01-08","close":241.99},{"date":"2025-01-10","close":237.8},{"date":"2025-01-13","close":241.92},{"date":"2025-01-14","close":248.59},{"date":"2025-01-15","close":249.8},{"date":"2025-01-16","close":245.36},{"date":"2025-01-17","close":244.78},{"date":"2025-01-21","close":256.92},{"date":"2025-01-22","close":256.61},{"date":"2025-01-23","close":259.84},{"date":"2025-01-24","close":261.08},{"date":"2025-01-27","close":271.12},{"date":"2025-01-28","close":273.32},{"date":"2025-01-29","close":274.31},{"date":"2025-01-30","close":305.86},{"date":"2025-01-31","close":296.68},{"date":"2025-02-03","close":289.37},{"date":"2025-02-04","close":295.61},{"date":"2025-02-05","close":304.24},{"date":"2025-02-06","close":303.13},{"date":"2025-02-07","close":293.63},{"date":"2025-02-10","close":294.05},{"date":"2025-02-11","close":300.99},{"date":"2025-02-12","close":301.03},{"date":"2025-02-13","close":299.72},{"date":"2025-02-14","close":303.37},{"date":"2025-02-18","close":300.79},{"date":"2025-02-19","close":294.5},{"date":"2025-02-20","close":287.55},{"date":"2025-02-21","close":276.37},{"date":"2025-02-24","close":274.15},{"date":"2025-02-25","close":275.54},{"date":"2025-02-26","close":272.63},{"date":"2025-02-27","close":266.95},{"date":"2025-02-28","close":268.4},{"date":"2025-03-03","close":259.56},{"date":"2025-03-04","close":255.4},{"date":"2025-03-05","close":260.55},{"date":"2025-03-06","close":257.18},{"date":"2025-03-07","close":254.84},{"date":"2025-03-10","close":247.92},{"date":"2025-03-11","close":246.96},{"date":"2025-03-12","close":243.03},{"date":"2025-03-13","close":227.02},{"date":"2025-03-14","close":230.88},{"date":"2025-03-17","close":234.65},{"date":"2025-03-18","close":232.51},{"date":"2025-03-19","close":234.56},{"date":"2025-03-20","close":232.07},{"date":"2025-03-21","close":233.76},{"date":"2025-03-24","close":241.93},{"date":"2025-03-25","close":242.35},{"date":"2025-03-26","close":237.62},{"date":"2025-03-27","close":226.16},{"date":"2025-03-28","close":218.17},{"date":"2025-03-31","close":220.84},{"date":"2025-04-01","close":225.25},{"date":"2025-04-02","close":230.79},{"date":"2025-04-03","close":213.47},{"date":"2025-04-04","close":212.58},{"date":"2025-04-07","close":215.63},{"date":"2025-04-08","close":210.85},{"date":"2025-04-09","close":233.21},{"date":"2025-04-10","close":223.72},{"date":"2025-04-11","close":228.28},{"date":"2025-04-14","close":225.48},{"date":"2025-04-15","close":222.16},{"date":"2025-04-16","close":216.78},{"date":"2025-04-17","close":218.55},{"date":"2025-04-21","close":216.41},{"date":"2025-04-22","close":223.0},{"date":"2025-04-23","close":219.31},{"date":"2025-04-24","close":221.53},{"date":"2025-04-25","close":223.54},{"date":"2025-04-28","close":224.45},{"date":"2025-04-29","close":216.26},{"date":"2025-04-30","close":218.14},{"date":"2025-05-01","close":218.35},{"date":"2025-05-02","close":222.33},{"date":"2025-05-05","close":220.71},{"date":"2025-05-06","close":220.27},{"date":"2025-05-07","close":217.84},{"date":"2025-05-08","close":225.86},{"date":"2025-05-09","close":225.03},{"date":"2025-05-12","close":235.96},{"date":"2025-05-13","close":239.82},{"date":"2025-05-14","close":235.2},{"date":"2025-05-15","close":233.68},{"date":"2025-05-16","close":235.07},{"date":"2025-05-19","close":233.94},{"date":"2025-05-20","close":231.71},{"date":"2025-05-21","close":225.5},{"date":"2025-05-22","close":226.61},{"date":"2025-05-23","close":225.19},{"date":"2025-05-27","close":229.71},{"date":"2025-05-28","close":228.6},{"date":"2025-05-29","close":226.25},{"date":"2025-05-30","close":227.91},{"date":"2025-06-02","close":229.23},{"date":"2025-06-03","close":233.67},{"date":"2025-06-04","close":228.73},{"date":"2025-06-05","close":230.03},{"date":"2025-06-06","close":232.07},{"date":"2025-06-09","close":237.48},{"date":"2025-06-10","close":243.6},{"date":"2025-06-11","close":243.07},{"date":"2025-06-12","close":239.68},{"date":"2025-06-13","close":232.49},{"date":"2025-06-16","close":239.98},{"date":"2025-06-17","close":234.98},{"date":"2025-06-18","close":235.79},{"date":"2025-06-20","close":237.62},{"date":"2025-06-23","close":239.44},{"date":"2025-06-24","close":245.99},{"date":"2025-06-25","close":240.73},{"date":"2025-06-26","close":239.89},{"date":"2025-06-27","close":244.13},{"date":"2025-06-30","close":238.54},{"date":"2025-07-01","close":248.92},{"date":"2025-07-02","close":258.94},{"date":"2025-07-03","close":258.66},{"date":"2025-07-07","close":254.34},{"date":"2025-07-08","close":254.09},{"date":"2025-07-09","close":261.01},{"date":"2025-07-10","close":265.97},{"date":"2025-07-11","close":263.22},{"date":"2025-07-14","close":263.32},{"date":"2025-07-15","close":248.31},{"date":"2025-07-16","close":248.11},{"date":"2025-07-17","close":229.52},{"date":"2025-07-18","close":229.96},{"date":"2025-07-21","close":231.77},{"date":"2025-07-22","close":233.82},{"date":"2025-07-23","close":238.52},{"date":"2025-07-24","close":232.57},{"date":"2025-07-25","close":237.66},{"date":"2025-07-28","close":229.2},{"date":"2025-07-29","close":220.33},{"date":"2025-07-30","close":222.0},{"date":"2025-07-31","close":222.12},{"date":"2025-08-01","close":223.02},{"date":"2025-08-04","close":223.94},{"date":"2025-08-05","close":229.16},{"date":"2025-08-06","close":229.38},{"date":"2025-08-07","close":223.99},{"date":"2025-08-08","close":222.28},{"date":"2025-08-11","close":223.02},{"date":"2025-08-12","close":234.1},{"date":"2025-08-13","close":243.18},{"date":"2025-08-14","close":242.2},{"date":"2025-08-15","close":240.55},{"date":"2025-08-18","close":240.44},{"date":"2025-08-19","close":245.09},{"date":"2025-08-20","close":240.85},{"date":"2025-08-21","close":240.14},{"date":"2025-08-22","close":253.82},{"date":"2025-08-25","close":252.83},{"date":"2025-08-26","close":254.36},{"date":"2025-08-27","close":256.61},{"date":"2025-08-28","close":258.04},{"date":"2025-08-29","close":251.54},{"date":"2025-09-02","close":253.35},{"date":"2025-09-03","close":253.68},{"date":"2025-09-04","close":259.0},{"date":"2025-09-05","close":257.48},{"date":"2025-09-08","close":254.36},{"date":"2025-09-09","close":253.94},{"date":"2025-09-10","close":247.01},{"date":"2025-09-11","close":252.85},{"date":"2025-09-12","close":244.24},{"date":"2025-09-15","close":242.74},{"date":"2025-09-16","close":243.01},{"date":"2025-09-17","close":242.82},{"date":"2025-09-18","close":245.45},{"date":"2025-09-19","close":241.2},{"date":"2025-09-22","close":239.78},{"date":"2025-09-23","close":242.35},{"date":"2025-09-24","close":242.29},{"date":"2025-09-25","close":236.31},{"date":"2025-09-26","close":239.0},{"date":"2025-09-29","close":240.61},{"date":"2025-09-30","close":244.45},{"date":"2025-10-01","close":251.14},{"date":"2025-10-02","close":251.52},{"date":"2025-10-03","close":253.39},{"date":"2025-10-06","close":247.51},{"date":"2025-10-07","close":243.2},{"date":"2025-10-08","close":247.88},{"date":"2025-10-09","close":243.94},{"date":"2025-10-10","close":235.06},{"date":"2025-10-13","close":239.35},{"date":"2025-10-14","close":246.21},{"date":"2025-10-15","close":248.46},{"date":"2025-10-16","close":244.53},{"date":"2025-10-17","close":243.74},{"date":"2025-10-20","close":245.87},{"date":"2025-10-21","close":251.37},{"date":"2025-10-22","close":248.82},{"date":"2025-10-23","close":240.97},{"date":"2025-10-24","close":239.33},{"date":"2025-10-27","close":234.33},{"date":"2025-10-28","close":235.89},{"date":"2025-10-29","close":237.38},{"date":"2025-10-30","close":238.22},{"date":"2025-10-31","close":234.6},{"date":"2025-11-03","close":234.98},{"date":"2025-11-04","close":230.43},{"date":"2025-11-05","close":233.86},{"date":"2025-11-06","close":226.61},{"date":"2025-11-07","close":226.61},{"date":"2025-11-10","close":222.61},{"date":"2025-11-11","close":217.98},{"date":"2025-11-12","close":224.76},{"date":"2025-11-13","close":223.28},{"date":"2025-11-14","close":222.09},{"date":"2025-11-17","close":216.78},{"date":"2025-11-18","close":220.3},{"date":"2025-11-19","close":219.45},{"date":"2025-11-20","close":210.94},{"date":"2025-11-21","close":222.93},{"date":"2025-11-24","close":223.8},{"date":"2025-11-25","close":233.62},{"date":"2025-11-26","close":234.5},{"date":"2025-11-28","close":232.57},{"date":"2025-12-01","close":232.12},{"date":"2025-12-02","close":230.48},{"date":"2025-12-03","close":236.23},{"date":"2025-12-04","close":233.9},{"date":"2025-12-05","close":238.9},{"date":"2025-12-08","close":238.68},{"date":"2025-12-09","close":237.78},{"date":"2025-12-10","close":244.38},{"date":"2025-12-11","close":248.57},{"date":"2025-12-12","close":243.64},{"date":"2025-12-15","close":242.43},{"date":"2025-12-16","close":242.15},{"date":"2025-12-17","close":242.34},{"date":"2025-12-18","close":236.13},{"date":"2025-12-19","close":236.9},{"date":"2025-12-22","close":236.9},{"date":"2025-12-23","close":237.38},{"date":"2025-12-24","close":240.89},{"date":"2025-12-26","close":241.46},{"date":"2025-12-29","close":239.81},{"date":"2025-12-30","close":236.52},{"date":"2025-12-31","close":232.53},{"date":"2026-01-02","close":234.76},{"date":"2026-01-05","close":240.19},{"date":"2026-01-06","close":242.07},{"date":"2026-01-07","close":241.77},{"date":"2026-01-08","close":250.65},{"date":"2026-01-09","close":256.03},{"date":"2026-01-12","close":251.44},{"date":"2026-01-13","close":245.53},{"date":"2026-01-14","close":245.51},{"date":"2026-01-15","close":248.5},{"date":"2026-01-16","close":247.57},{"date":"2026-01-20","close":244.81},{"date":"2026-01-21","close":253.75},{"date":"2026-01-22","close":249.82},{"date":"2026-01-23","close":238.04},{"date":"2026-01-26","close":238.54},{"date":"2026-01-27","close":241.15},{"date":"2026-01-28","close":243.89},{"date":"2026-01-29","close":237.2},{"date":"2026-01-30","close":234.51},{"date":"2026-02-02","close":235.77},{"date":"2026-02-03","close":231.89},{"date":"2026-02-04","close":237.04},{"date":"2026-02-05","close":220.55},{"date":"2026-02-06","close":225.21},{"date":"2026-02-09","close":223.51},{"date":"2026-02-10","close":228.56},{"date":"2026-02-11","close":232.29},{"date":"2026-02-12","close":234.06},{"date":"2026-02-13","close":229.44},{"date":"2026-02-17","close":227.4},{"date":"2026-02-18","close":229.78},{"date":"2026-02-19","close":223.21},{"date":"2026-02-20","close":226.18},{"date":"2026-02-23","close":220.48},{"date":"2026-02-24","close":219.51},{"date":"2026-02-25","close":217.03},{"date":"2026-02-26","close":218.33},{"date":"2026-02-27","close":213.78},{"date":"2026-03-02","close":210.76},{"date":"2026-03-03","close":211.44},{"date":"2026-03-04","close":212.48},{"date":"2026-03-05","close":207.63},{"date":"2026-03-06","close":204.78},{"date":"2026-03-09","close":204.17},{"date":"2026-03-10","close":199.4},{"date":"2026-03-11","close":199.52},{"date":"2026-03-12","close":196.69},{"date":"2026-03-13","close":196.46},{"date":"2026-03-16","close":191.0},{"date":"2026-03-17","close":189.11},{"date":"2026-03-18","close":189.45},{"date":"2026-03-19","close":188.97},{"date":"2026-03-20","close":185.08},{"date":"2026-03-23","close":191.7},{"date":"2026-03-24","close":189.89},{"date":"2026-03-25","close":194.08},{"date":"2026-03-26","close":198.55},{"date":"2026-03-27","close":195.56},{"date":"2026-03-30","close":193.45},{"date":"2026-03-31","close":195.41},{"date":"2026-04-01","close":194.03},{"date":"2026-04-02","close":194.76},{"date":"2026-04-06","close":195.4},{"date":"2026-04-07","close":195.14},{"date":"2026-04-08","close":200.68},{"date":"2026-04-09","close":202.05},{"date":"2026-04-10","close":204.0},{"date":"2026-04-13","close":205.73},{"date":"2026-04-14","close":206.57},{"date":"2026-04-15","close":202.54},{"date":"2026-04-16","close":204.09},{"date":"2026-04-17","close":211.44},{"date":"2026-04-20","close":212.71},{"date":"2026-04-21","close":207.99},{"date":"2026-04-22","close":202.45},{"date":"2026-04-23","close":202.01},{"date":"2026-04-24","close":203.06},{"date":"2026-04-27","close":200.03},{"date":"2026-04-28","close":200.56},{"date":"2026-04-29","close":201.39},{"date":"2026-04-30","close":203.69},{"date":"2026-05-01","close":203.01},{"date":"2026-05-04","close":193.35},{"date":"2026-05-05","close":198.5},{"date":"2026-05-06","close":197.7},{"date":"2026-05-07","close":200.45},{"date":"2026-05-08","close":200.39},{"date":"2026-05-11","close":197.49},{"date":"2026-05-12","close":193.68},{"date":"2026-05-13","close":192.85},{"date":"2026-05-14","close":193.09},{"date":"2026-05-15","close":179.17},{"date":"2026-05-18","close":176.28},{"date":"2026-05-19","close":177.5},{"date":"2026-05-20","close":182.83},{"date":"2026-05-21","close":185.38},{"date":"2026-05-22","close":187.72},{"date":"2026-05-26","close":190.02},{"date":"2026-05-27","close":193.96},{"date":"2026-05-28","close":194.75},{"date":"2026-05-29","close":187.71},{"date":"2026-06-01","close":186.62},{"date":"2026-06-02","close":189.96},{"date":"2026-06-03","close":186.92},{"date":"2026-06-04","close":190.15},{"date":"2026-06-05","close":190.98},{"date":"2026-06-08","close":193.46},{"date":"2026-06-09","close":201.04},{"date":"2026-06-10","close":198.13},{"date":"2026-06-11","close":199.48},{"date":"2026-06-12","close":199.53},{"date":"2026-06-15","close":199.55},{"date":"2026-06-16","close":199.82},{"date":"2026-06-17","close":190.13},{"date":"2026-06-18","close":197.05},{"date":"2026-06-22","close":196.2},{"date":"2026-06-23","close":199.45},{"date":"2026-06-24","close":206.33},{"date":"2026-06-25","close":203.05},{"date":"2026-06-26","close":205.17},{"date":"2026-06-29","close":201.46},{"date":"2026-06-30","close":201.08},{"date":"2026-07-01","close":198.02},{"date":"2026-07-02","close":205.4},{"date":"2026-07-06","close":207.97},{"date":"2026-07-07","close":208.74},{"date":"2026-07-08","close":204.75},{"date":"2026-07-09","close":211.73},{"date":"2026-07-10","close":211.97},{"date":"2026-07-13","close":210.73},{"date":"2026-07-14","close":212.79},{"date":"2026-07-15","close":218.43},{"date":"2026-07-16","close":226.66},{"date":"2026-07-17","close":220.36},{"date":"2026-07-20","close":210.12},{"date":"2026-07-21","close":216.11},{"date":"2026-07-22","close":223.36},{"date":"2026-07-23","close":222.14},{"date":"2026-07-24","close":225.24},{"date":"2026-07-27","close":226.64},{"date":"2026-07-28","close":240.99},{"date":"2026-07-29","close":248.26},{"date":"2026-07-30","close":233.14},{"date":"2026-07-31","close":231.7},{"date":"2026-08-03","close":227.97},{"date":"2026-08-04","close":222.85},{"date":"2026-08-05","close":219.47},{"date":"2026-08-06","close":215.99},{"date":"2026-08-07","close":214.32},{"date":"2026-08-10","close":210.76},{"date":"2026-08-11","close":207.75},{"date":"2026-08-12","close":209.41},{"date":"2026-08-13","close":210.58},{"date":"2026-08-14","close":210.66},{"date":"2026-08-17","close":208.54},{"date":"2026-08-18","close":203.94},{"date":"2026-08-19","close":212.94},{"date":"2026-08-20","close":215.37},{"date":"2026-08-21","close":214.81},{"date":"2026-08-24","close":210.86},{"date":"2026-08-25","close":215.59},{"date":"2026-08-26","close":209.89},{"date":"2026-08-27","close":210.67},{"date":"2026-08-28","close":211.62},{"date":"2026-08-31","close":211.4},{"date":"2026-09-01","close":209.36},{"date":"2026-09-02","close":213.07},{"date":"2026-09-03","close":215.41},{"date":"2026-09-04","close":217.26},{"date":"2026-09-08","close":212.91},{"date":"2026-09-09","close":212.38},{"date":"2026-09-10","close":208.81},{"date":"2026-09-11","close":208.5},{"date":"2026-09-14","close":208.91},{"date":"2026-09-15","close":205.15},{"date":"2026-09-16","close":195.21},{"date":"2026-09-17","close":187.91},{"date":"2026-09-18","close":183.06},{"date":"2026-09-21","close":184.55},{"date":"2026-09-22","close":187.06},{"date":"2026-09-23","close":181.52},{"date":"2026-09-24","close":179.94},{"date":"2026-09-25","close":185.15},{"date":"2026-09-28","close":179.68},{"date":"2026-09-29","close":173.95},{"date":"2026-09-30","close":172.3},{"date":"2026-10-01","close":178.47},{"date":"2026-10-02","close":175.88},{"date":"2026-10-05","close":171.83},{"date":"2026-10-06","close":169.76},{"date":"2026-10-07","close":167.77},{"date":"2026-10-08","close":168.96},{"date":"2026-10-09","close":167.6},{"date":"2026-10-12","close":163.93},{"date":"2026-10-13","close":164.54},{"date":"2026-10-14","close":161.97},{"date":"2026-10-15","close":169.87},{"date":"2026-10-16","close":170.05},{"date":"2026-10-19","close":169.94},{"date":"2026-10-20","close":172.13},{"date":"2026-10-21","close":164.05},{"date":"2026-10-22","close":173.43},{"date":"2026-10-23","close":172.66}],"chart_data":[{"date":"2024-10-23","open":227.13,"high":231.82,"low":227.02,"close":229.77,"volume":112683,"rsi_14":56.96,"sma_20":230.32,"sma_60":231.16,"sma_120":233.34},{"date":"2024-10-24","open":229.85,"high":231.31,"low":224.23,"close":225.14,"volume":350087,"rsi_14":41.92,"sma_20":229.67,"sma_60":230.43,"sma_120":233.43},{"date":"2024-10-25","open":225.4,"high":228.28,"low":222.2,"close":222.87,"volume":193080,"rsi_14":42.47,"sma_20":228.59,"sma_60":229.75,"sma_120":233.44},{"date":"2024-10-28","open":225.1,"high":228.51,"low":221.25,"close":225.58,"volume":830772,"rsi_14":46.84,"sma_20":227.94,"sma_60":229.59,"sma_120":233.49},{"date":"2024-10-29","open":231.06,"high":233.11,"low":223.17,"close":231.42,"volume":366540,"rsi_14":58.89,"sma_20":227.84,"sma_60":229.61,"sma_120":233.57},{"date":"2024-10-30","open":228.02,"high":237.72,"low":228.02,"close":233.03,"volume":179504,"rsi_14":62.8,"sma_20":228.06,"sma_60":229.61,"sma_120":233.63},{"date":"2024-10-31","open":235.36,"high":235.36,"low":227.83,"close":227.84,"volume":149603,"rsi_14":54.94,"sma_20":228.28,"sma_60":229.62,"sma_120":233.66},{"date":"2024-11-01","open":228.58,"high":232.94,"low":226.83,"close":227.98,"volume":142540,"rsi_14":52.57,"sma_20":228.09,"sma_60":229.52,"sma_120":233.6},{"date":"2024-11-04","open":227.38,"high":237.62,"low":227.38,"close":236.98,"volume":251348,"rsi_14":60.31,"sma_20":228.49,"sma_60":229.57,"sma_120":233.55},{"date":"2024-11-05","open":235.15,"high":242.87,"low":235.15,"close":242.04,"volume":166463,"rsi_14":57.05,"sma_20":229.17,"sma_60":229.83,"sma_120":233.57},{"date":"2024-11-06","open":254.61,"high":263.36,"low":254.61,"close":259.2,"volume":359685,"rsi_14":67.89,"sma_20":230.95,"sma_60":230.32,"sma_120":233.69},{"date":"2024-11-07","open":257.75,"high":262.88,"low":256.09,"close":259.88,"volume":179882,"rsi_14":68.85,"sma_20":232.86,"sma_60":230.93,"sma_120":233.85},{"date":"2024-11-08","open":261.2,"high":263.33,"low":258.33,"close":260.45,"volume":161914,"rsi_14":74.27,"sma_20":234.72,"sma_60":231.4,"sma_120":234.03},{"date":"2024-11-11","open":263.12,"high":266.18,"low":261.9,"close":265.75,"volume":172158,"rsi_14":81.12,"sma_20":236.73,"sma_60":231.99,"sma_120":234.24},{"date":"2024-11-12","open":262.38,"high":263.11,"low":256.01,"close":258.66,"volume":166553,"rsi_14":71.48,"sma_20":238.37,"sma_60":232.47,"sma_120":234.44},{"date":"2024-11-13","open":262.78,"high":266.52,"low":262.51,"close":264.79,"volume":155216,"rsi_14":78.84,"sma_20":239.86,"sma_60":233.11,"sma_120":234.75},{"date":"2024-11-14","open":265.13,"high":267.92,"low":260.12,"close":261.62,"volume":131170,"rsi_14":77.82,"sma_20":241.18,"sma_60":233.55,"sma_120":235.0},{"date":"2024-11-15","open":264.24,"high":264.24,"low":256.4,"close":258.18,"volume":112315,"rsi_14":73.16,"sma_20":242.35,"sma_60":234.01,"sma_120":235.22},{"date":"2024-11-18","open":257.99,"high":260.0,"low":255.82,"close":255.9,"volume":87863,"rsi_14":68.32,"sma_20":243.65,"sma_60":234.24,"sma_120":235.45},{"date":"2024-11-19","open":251.88,"high":254.09,"low":249.74,"close":250.47,"volume":119131,"rsi_14":62.34,"sma_20":244.88,"sma_60":234.35,"sma_120":235.59},{"date":"2024-11-20","open":248.2,"high":251.78,"low":246.71,"close":250.48,"volume":133340,"rsi_14":67.29,"sma_20":245.91,"sma_60":234.52,"sma_120":235.72},{"date":"2024-11-21","open":252.98,"high":259.41,"low":252.14,"close":258.16,"volume":106312,"rsi_14":70.67,"sma_20":247.56,"sma_60":234.79,"sma_120":235.85},{"date":"2024-11-22","open":258.98,"high":264.46,"low":258.98,"close":261.3,"volume":184847,"rsi_14":68.11,"sma_20":249.49,"sma_60":235.11,"sma_120":236.05},{"date":"2024-11-25","open":264.7,"high":276.58,"low":263.99,"close":266.82,"volume":253808,"rsi_14":68.33,"sma_20":251.55,"sma_60":235.47,"sma_120":236.3},{"date":"2024-11-26","open":263.75,"high":264.58,"low":258.43,"close":263.72,"volume":153195,"rsi_14":54.22,"sma_20":253.16,"sma_60":235.9,"sma_120":236.53},{"date":"2024-11-27","open":264.2,"high":267.04,"low":259.7,"close":260.03,"volume":162334,"rsi_14":50.13,"sma_20":254.51,"sma_60":236.34,"sma_120":236.75},{"date":"2024-11-29","open":261.81,"high":263.75,"low":259.17,"close":259.83,"volume":66049,"rsi_14":49.45,"sma_20":256.11,"sma_60":236.82,"sma_120":236.99},{"date":"2024-12-02","open":258.69,"high":267.01,"low":257.8,"close":265.02,"volume":275552,"rsi_14":49.35,"sma_20":257.96,"sma_60":237.54,"sma_120":237.28},{"date":"2024-12-03","open":265.59,"high":265.59,"low":262.42,"close":265.35,"volume":283594,"rsi_14":56.78,"sma_20":259.38,"sma_60":238.24,"sma_120":237.53},{"date":"2024-12-04","open":265.61,"high":267.84,"low":261.98,"close":265.37,"volume":123525,"rsi_14":50.67,"sma_20":260.55,"sma_60":239.06,"sma_120":237.8},{"date":"2024-12-05","open":263.92,"high":266.19,"low":258.1,"close":259.16,"volume":207429,"rsi_14":47.34,"sma_20":260.55,"sma_60":239.8,"sma_120":238.04},{"date":"2024-12-06","open":261.7,"high":262.98,"low":256.03,"close":258.98,"volume":99651,"rsi_14":50.93,"sma_20":260.5,"sma_60":240.57,"sma_120":238.24},{"date":"2024-12-09","open":261.59,"high":261.7,"low":256.8,"close":257.26,"volume":126368,"rsi_14":51.6,"sma_20":260.34,"sma_60":241.16,"sma_120":238.44},{"date":"2024-12-10","open":257.56,"high":258.18,"low":254.44,"close":256.74,"volume":179713,"rsi_14":58.36,"sma_20":259.89,"sma_60":241.78,"sma_120":238.68},{"date":"2024-12-11","open":258.46,"high":259.57,"low":255.02,"close":255.63,"volume":164757,"rsi_14":56.67,"sma_20":259.74,"sma_60":242.34,"sma_120":238.9},{"date":"2024-12-12","open":255.06,"high":256.94,"low":253.18,"close":254.95,"volume":107041,"rsi_14":44.92,"sma_20":259.25,"sma_60":242.92,"sma_120":239.11},{"date":"2024-12-13","open":254.61,"high":256.2,"low":250.57,"close":253.72,"volume":97611,"rsi_14":37.24,"sma_20":258.85,"sma_60":243.36,"sma_120":239.36},{"date":"2024-12-16","open":252.56,"high":257.39,"low":252.56,"close":256.67,"volume":159719,"rsi_14":31.29,"sma_20":258.78,"sma_60":243.89,"sma_120":239.65},{"date":"2024-12-17","open":254.66,"high":256.9,"low":251.84,"close":252.3,"volume":182721,"rsi_14":29.89,"sma_20":258.6,"sma_60":244.29,"sma_120":239.87},{"date":"2024-12-18","open":253.36,"high":255.83,"low":243.43,"close":243.51,"volume":165977,"rsi_14":25.34,"sma_20":258.25,"sma_60":244.51,"sma_120":240.0},{"date":"2024-12-19","open":248.71,"high":249.0,"low":240.69,"close":243.86,"volume":153815,"rsi_14":26.27,"sma_20":257.92,"sma_60":244.72,"sma_120":240.13},{"date":"2024-12-20","open":241.61,"high":249.38,"low":238.38,"close":245.77,"volume":658745,"rsi_14":18.31,"sma_20":257.3,"sma_60":244.84,"sma_120":240.28},{"date":"2024-12-23","open":245.23,"high":245.23,"low":240.98,"close":243.78,"volume":124944,"rsi_14":16.33,"sma_20":256.42,"sma_60":244.83,"sma_120":240.43},{"date":"2024-12-24","open":243.19,"high":247.04,"low":243.05,"close":247.04,"volume":50009,"rsi_14":24.01,"sma_20":255.43,"sma_60":244.97,"sma_120":240.62},{"date":"2024-12-26","open":245.67,"high":249.57,"low":245.67,"close":249.27,"volume":64281,"rsi_14":34.2,"sma_20":254.71,"sma_60":245.24,"sma_120":240.8},{"date":"2024-12-27","open":246.57,"high":248.0,"low":242.28,"close":244.53,"volume":86783,"rsi_14":29.85,"sma_20":253.94,"sma_60":245.5,"sma_120":240.98},{"date":"2024-12-30","open":242.73,"high":244.65,"low":238.94,"close":242.96,"volume":109281,"rsi_14":29.97,"sma_20":253.09,"sma_60":245.83,"sma_120":241.11},{"date":"2024-12-31","open":243.67,"high":247.01,"low":242.77,"close":243.03,"volume":117655,"rsi_14":30.55,"sma_20":251.99,"sma_60":246.02,"sma_120":241.11},{"date":"2025-01-02","open":244.44,"high":246.72,"low":235.88,"close":236.42,"volume":179098,"rsi_14":26.43,"sma_20":250.55,"sma_60":246.14,"sma_120":241.01},{"date":"2025-01-03","open":236.0,"high":238.95,"low":230.66,"close":236.93,"volume":124932,"rsi_14":27.8,"sma_20":249.13,"sma_60":246.28,"sma_120":240.91},{"date":"2025-01-06","open":238.69,"high":244.37,"low":235.69,"close":237.05,"volume":152050,"rsi_14":28.88,"sma_20":248.02,"sma_60":246.51,"sma_120":240.72},{"date":"2025-01-07","open":239.36,"high":241.66,"low":236.63,"close":241.36,"volume":135361,"rsi_14":31.25,"sma_20":247.14,"sma_60":246.83,"sma_120":240.6},{"date":"2025-01-08","open":238.8,"high":243.48,"low":237.57,"close":241.99,"volume":103122,"rsi_14":36.1,"sma_20":246.38,"sma_60":247.15,"sma_120":240.53},{"date":"2025-01-10","open":236.19,"high":239.86,"low":235.17,"close":237.8,"volume":127121,"rsi_14":41.21,"sma_20":245.43,"sma_60":247.35,"sma_120":240.46},{"date":"2025-01-13","open":234.94,"high":242.25,"low":233.75,"close":241.92,"volume":145384,"rsi_14":47.32,"sma_20":244.74,"sma_60":247.62,"sma_120":240.37},{"date":"2025-01-14","open":242.38,"high":248.6,"low":242.38,"close":248.59,"volume":171341,"rsi_14":53.44,"sma_20":244.43,"sma_60":247.84,"sma_120":240.38},{"date":"2025-01-15","open":255.93,"high":255.93,"low":248.97,"close":249.8,"volume":217963,"rsi_14":57.48,"sma_20":244.23,"sma_60":248.09,"sma_120":240.42},{"date":"2025-01-16","open":248.42,"high":250.25,"low":244.64,"close":245.36,"volume":338596,"rsi_14":47.97,"sma_20":243.66,"sma_60":248.26,"sma_120":240.39},{"date":"2025-01-17","open":248.88,"high":249.76,"low":244.05,"close":244.78,"volume":291777,"rsi_14":44.36,"sma_20":243.29,"sma_60":248.51,"sma_120":240.31},{"date":"2025-01-21","open":248.57,"high":256.99,"low":247.07,"close":256.92,"volume":220007,"rsi_14":63.13,"sma_20":243.96,"sma_60":249.03,"sma_120":240.32},{"date":"2025-01-22","open":256.22,"high":260.83,"low":254.6,"close":256.61,"volume":230073,"rsi_14":64.87,"sma_20":244.6,"sma_60":249.48,"sma_120":240.32},{"date":"2025-01-23","open":254.87,"high":261.56,"low":254.34,"close":259.84,"volume":115413,"rsi_14":67.13,"sma_20":245.3,"sma_60":250.05,"sma_120":240.24},{"date":"2025-01-24","open":258.3,"high":262.04,"low":258.3,"close":261.08,"volume":102775,"rsi_14":78.22,"sma_20":246.16,"sma_60":250.69,"sma_120":240.22},{"date":"2025-01-27","open":262.5,"high":272.0,"low":261.08,"close":271.12,"volume":191502,"rsi_14":82.12,"sma_20":247.37,"sma_60":251.45,"sma_120":240.52},{"date":"2025-01-28","open":270.43,"high":274.53,"low":269.64,"close":273.32,"volume":120151,"rsi_14":82.79,"sma_20":248.57,"sma_60":252.15,"sma_120":240.88},{"date":"2025-01-29","open":272.35,"high":276.17,"low":270.34,"close":274.31,"volume":213614,"rsi_14":81.69,"sma_20":250.06,"sma_60":252.84,"sma_120":241.22},{"date":"2025-01-30","open":300.02,"high":312.56,"low":293.07,"close":305.86,"volume":915061,"rsi_14":88.52,"sma_20":253.2,"sma_60":254.14,"sma_120":241.88},{"date":"2025-01-31","open":304.58,"high":304.58,"low":292.87,"close":296.68,"volume":341128,"rsi_14":83.49,"sma_20":255.89,"sma_60":255.28,"sma_120":242.4},{"date":"2025-02-03","open":287.78,"high":292.6,"low":283.28,"close":289.37,"volume":399745,"rsi_14":76.05,"sma_20":258.53,"sma_60":256.15,"sma_120":242.86},{"date":"2025-02-04","open":290.22,"high":295.68,"low":289.05,"close":295.61,"volume":171060,"rsi_14":75.93,"sma_20":261.47,"sma_60":257.05,"sma_120":243.44},{"date":"2025-02-05","open":300.0,"high":304.56,"low":295.0,"close":304.24,"volume":159093,"rsi_14":77.75,"sma_20":264.83,"sma_60":257.8,"sma_120":244.06},{"date":"2025-02-06","open":306.03,"high":309.99,"low":301.11,"close":303.13,"volume":123343,"rsi_14":80.49,"sma_20":267.92,"sma_60":258.52,"sma_120":244.72},{"date":"2025-02-07","open":301.0,"high":301.0,"low":292.96,"close":293.63,"volume":144504,"rsi_14":73.56,"sma_20":270.5,"sma_60":259.07,"sma_120":245.24},{"date":"2025-02-10","open":294.13,"high":294.42,"low":289.7,"close":294.05,"volume":121590,"rsi_14":70.19,"sma_20":273.31,"sma_60":259.54,"sma_120":245.77},{"date":"2025-02-11","open":293.52,"high":301.23,"low":291.35,"close":300.99,"volume":185084,"rsi_14":72.51,"sma_20":276.26,"sma_60":260.25,"sma_120":246.36},{"date":"2025-02-12","open":298.04,"high":305.0,"low":296.47,"close":301.03,"volume":217467,"rsi_14":71.59,"sma_20":278.89,"sma_60":260.85,"sma_120":246.98},{"date":"2025-02-13","open":304.48,"high":304.48,"low":299.33,"close":299.72,"volume":182691,"rsi_14":70.24,"sma_20":281.38,"sma_60":261.49,"sma_120":247.52},{"date":"2025-02-14","open":303.24,"high":306.46,"low":301.06,"close":303.37,"volume":123744,"rsi_14":68.1,"sma_20":284.28,"sma_60":262.24,"sma_120":248.13},{"date":"2025-02-18","open":302.46,"high":303.47,"low":298.11,"close":300.79,"volume":117072,"rsi_14":65.35,"sma_20":287.08,"sma_60":262.99,"sma_120":248.62},{"date":"2025-02-19","open":296.81,"high":298.43,"low":294.31,"close":294.5,"volume":179116,"rsi_14":60.65,"sma_20":288.96,"sma_60":263.72,"sma_120":249.04},{"date":"2025-02-20","open":291.29,"high":293.07,"low":285.71,"close":287.55,"volume":149666,"rsi_14":36.95,"sma_20":290.51,"sma_60":264.34,"sma_120":249.43},{"date":"2025-02-21","open":290.32,"high":290.32,"low":275.01,"close":276.37,"volume":157450,"rsi_14":35.93,"sma_20":291.34,"sma_60":264.64,"sma_120":249.72},{"date":"2025-02-24","open":279.11,"high":279.11,"low":273.98,"close":274.15,"volume":141288,"rsi_14":38.65,"sma_20":291.99,"sma_60":264.86,"sma_120":249.99},{"date":"2025-02-25","open":276.67,"high":280.11,"low":273.93,"close":275.54,"volume":116048,"rsi_14":33.87,"sma_20":292.21,"sma_60":265.0,"sma_120":250.23},{"date":"2025-02-26","open":275.56,"high":279.33,"low":272.5,"close":272.63,"volume":97863,"rsi_14":22.02,"sma_20":292.18,"sma_60":265.15,"sma_120":250.53},{"date":"2025-02-27","open":273.46,"high":275.06,"low":266.74,"close":266.95,"volume":179566,"rsi_14":20.37,"sma_20":291.81,"sma_60":265.27,"sma_120":250.8},{"date":"2025-02-28","open":266.9,"high":269.61,"low":265.4,"close":268.4,"volume":183274,"rsi_14":26.2,"sma_20":289.94,"sma_60":265.41,"sma_120":251.12},{"date":"2025-03-03","open":271.11,"high":273.68,"low":258.06,"close":259.56,"volume":203199,"rsi_14":21.93,"sma_20":288.08,"sma_60":265.32,"sma_120":251.43},{"date":"2025-03-04","open":254.93,"high":260.91,"low":249.0,"close":255.4,"volume":197423,"rsi_14":11.13,"sma_20":286.38,"sma_60":265.15,"sma_120":251.7},{"date":"2025-03-05","open":255.77,"high":260.77,"low":253.94,"close":260.55,"volume":189347,"rsi_14":18.26,"sma_20":284.63,"sma_60":265.07,"sma_120":252.07},{"date":"2025-03-06","open":256.25,"high":260.96,"low":255.72,"close":257.18,"volume":169881,"rsi_14":17.68,"sma_20":282.27,"sma_60":265.04,"sma_120":252.42},{"date":"2025-03-07","open":255.64,"high":257.01,"low":247.94,"close":254.84,"volume":134303,"rsi_14":12.39,"sma_20":279.86,"sma_60":264.97,"sma_120":252.77},{"date":"2025-03-10","open":250.0,"high":250.4,"low":242.6,"close":247.92,"volume":207997,"rsi_14":11.6,"sma_20":277.57,"sma_60":264.82,"sma_120":252.99},{"date":"2025-03-11","open":248.67,"high":249.48,"low":240.63,"close":246.96,"volume":282323,"rsi_14":12.58,"sma_20":275.22,"sma_60":264.65,"sma_120":253.21},{"date":"2025-03-12","open":248.69,"high":249.1,"low":240.74,"close":243.03,"volume":139967,"rsi_14":13.21,"sma_20":272.32,"sma_60":264.44,"sma_120":253.39},{"date":"2025-03-13","open":242.38,"high":243.02,"low":226.95,"close":227.02,"volume":292778,"rsi_14":12.23,"sma_20":268.62,"sma_60":263.98,"sma_120":253.45},{"date":"2025-03-14","open":228.02,"high":231.21,"low":223.78,"close":230.88,"volume":282700,"rsi_14":17.69,"sma_20":265.18,"sma_60":263.6,"sma_120":253.48},{"date":"2025-03-17","open":228.96,"high":237.5,"low":228.96,"close":234.65,"volume":155426,"rsi_14":20.52,"sma_20":261.74,"sma_60":263.23,"sma_120":253.56},{"date":"2025-03-18","open":232.45,"high":233.49,"low":229.37,"close":232.51,"volume":184695,"rsi_14":20.75,"sma_20":258.33,"sma_60":262.9,"sma_120":253.6},{"date":"2025-03-19","open":233.5,"high":237.05,"low":228.6,"close":234.56,"volume":261294,"rsi_14":25.07,"sma_20":255.33,"sma_60":262.75,"sma_120":253.63},{"date":"2025-03-20","open":231.03,"high":236.76,"low":230.7,"close":232.07,"volume":190648,"rsi_14":22.47,"sma_20":252.56,"sma_60":262.55,"sma_120":253.64},{"date":"2025-03-21","open":229.42,"high":234.37,"low":227.99,"close":233.76,"volume":391142,"rsi_14":28.08,"sma_20":250.43,"sma_60":262.35,"sma_120":253.6},{"date":"2025-03-24","open":238.22,"high":244.07,"low":238.22,"close":241.93,"volume":146113,"rsi_14":39.28,"sma_20":248.82,"sma_60":262.32,"sma_120":253.58},{"date":"2025-03-25","open":239.99,"high":243.69,"low":238.86,"close":242.35,"volume":116886,"rsi_14":34.34,"sma_20":247.16,"sma_60":262.25,"sma_120":253.61},{"date":"2025-03-26","open":243.55,"high":246.42,"low":237.02,"close":237.62,"volume":151959,"rsi_14":33.56,"sma_20":245.41,"sma_60":262.05,"sma_120":253.65},{"date":"2025-03-27","open":232.9,"high":233.16,"low":224.77,"close":226.16,"volume":253008,"rsi_14":29.1,"sma_20":243.37,"sma_60":261.75,"sma_120":253.62},{"date":"2025-03-28","open":223.78,"high":226.84,"low":215.53,"close":218.17,"volume":290710,"rsi_14":28.65,"sma_20":240.86,"sma_60":261.33,"sma_120":253.58},{"date":"2025-03-31","open":213.2,"high":223.75,"low":207.96,"close":220.84,"volume":522575,"rsi_14":31.7,"sma_20":238.92,"sma_60":260.96,"sma_120":253.49},{"date":"2025-04-01","open":220.0,"high":227.06,"low":216.61,"close":225.25,"volume":315046,"rsi_14":37.63,"sma_20":237.41,"sma_60":260.78,"sma_120":253.46},{"date":"2025-04-02","open":222.79,"high":231.62,"low":222.79,"close":230.79,"volume":232920,"rsi_14":53.07,"sma_20":235.92,"sma_60":260.67,"sma_120":253.48},{"date":"2025-04-03","open":211.72,"high":217.19,"low":207.56,"close":213.47,"volume":379425,"rsi_14":38.37,"sma_20":233.74,"sma_60":260.28,"sma_120":253.39},{"date":"2025-04-04","open":205.38,"high":224.66,"low":205.37,"close":212.58,"volume":549616,"rsi_14":34.67,"sma_20":231.63,"sma_60":259.8,"sma_120":253.32},{"date":"2025-04-07","open":207.96,"high":226.21,"low":201.68,"close":215.63,"volume":363404,"rsi_14":38.42,"sma_20":230.01,"sma_60":259.36,"sma_120":253.25},{"date":"2025-04-08","open":223.17,"high":224.36,"low":205.85,"close":210.85,"volume":433825,"rsi_14":34.32,"sma_20":228.21,"sma_60":258.91,"sma_120":253.13},{"date":"2025-04-09","open":210.28,"high":236.97,"low":208.67,"close":233.21,"volume":399804,"rsi_14":50.6,"sma_20":227.72,"sma_60":258.77,"sma_120":253.19},{"date":"2025-04-10","open":222.99,"high":226.22,"low":216.62,"close":223.72,"volume":242563,"rsi_14":45.14,"sma_20":227.55,"sma_60":258.35,"sma_120":253.1},{"date":"2025-04-11","open":224.07,"high":230.24,"low":217.86,"close":228.28,"volume":292783,"rsi_14":43.15,"sma_20":227.42,"sma_60":257.99,"sma_120":253.04},{"date":"2025-04-14","open":230.76,"high":232.06,"low":220.0,"close":225.48,"volume":242628,"rsi_14":41.73,"sma_20":226.96,"sma_60":257.66,"sma_120":252.96},{"date":"2025-04-15","open":225.1,"high":226.9,"low":219.63,"close":222.16,"volume":140646,"rsi_14":42.32,"sma_20":226.44,"sma_60":257.29,"sma_120":252.9},{"date":"2025-04-16","open":218.69,"high":221.0,"low":213.33,"close":216.78,"volume":230717,"rsi_14":45.04,"sma_20":225.55,"sma_60":256.62,"sma_120":252.82},{"date":"2025-04-17","open":215.98,"high":221.61,"low":212.74,"close":218.55,"volume":161047,"rsi_14":50.22,"sma_20":224.88,"sma_60":255.98,"sma_120":252.73},{"date":"2025-04-21","open":216.76,"high":217.45,"low":211.35,"close":216.41,"volume":220142,"rsi_14":47.48,"sma_20":224.01,"sma_60":255.26,"sma_120":252.66},{"date":"2025-04-22","open":220.81,"high":224.93,"low":218.02,"close":223.0,"volume":339869,"rsi_14":48.75,"sma_20":223.06,"sma_60":254.62,"sma_120":252.66},{"date":"2025-04-23","open":227.57,"high":234.46,"low":219.04,"close":219.31,"volume":194336,"rsi_14":43.49,"sma_20":221.91,"sma_60":253.76,"sma_120":252.61},{"date":"2025-04-24","open":219.29,"high":224.71,"low":217.86,"close":221.53,"volume":682416,"rsi_14":55.52,"sma_20":221.11,"sma_60":252.9,"sma_120":252.52},{"date":"2025-04-25","open":218.09,"high":223.87,"low":217.98,"close":223.54,"volume":153206,"rsi_14":57.39,"sma_20":220.98,"sma_60":252.05,"sma_120":252.44},{"date":"2025-04-28","open":221.38,"high":226.72,"low":221.38,"close":224.45,"volume":325131,"rsi_14":56.12,"sma_20":221.29,"sma_60":250.69,"sma_120":252.42},{"date":"2025-04-29","open":212.16,"high":219.59,"low":207.01,"close":216.26,"volume":368538,"rsi_14":53.59,"sma_20":221.06,"sma_60":249.35,"sma_120":252.32},{"date":"2025-04-30","open":213.69,"high":219.92,"low":204.56,"close":218.14,"volume":505833,"rsi_14":36.29,"sma_20":220.71,"sma_60":248.17,"sma_120":252.16},{"date":"2025-05-01","open":220.68,"high":223.26,"low":217.21,"close":218.35,"volume":283516,"rsi_14":44.12,"sma_20":220.09,"sma_60":246.88,"sma_120":251.96},{"date":"2025-05-02","open":220.3,"high":224.81,"low":217.28,"close":222.33,"volume":122961,"rsi_14":43.4,"sma_20":220.53,"sma_60":245.51,"sma_120":251.66},{"date":"2025-05-05","open":220.38,"high":223.76,"low":219.7,"close":220.71,"volume":121834,"rsi_14":44.57,"sma_20":220.93,"sma_60":244.14,"sma_120":251.33},{"date":"2025-05-06","open":217.4,"high":220.45,"low":216.6,"close":220.27,"volume":110989,"rsi_14":47.7,"sma_20":221.17,"sma_60":242.92,"sma_120":250.99},{"date":"2025-05-07","open":221.14,"high":222.47,"low":216.19,"close":217.84,"volume":142957,"rsi_14":51.39,"sma_20":221.52,"sma_60":241.65,"sma_120":250.6},{"date":"2025-05-08","open":220.51,"high":227.44,"low":218.56,"close":225.86,"volume":145187,"rsi_14":58.24,"sma_20":221.15,"sma_60":240.4,"sma_120":250.32},{"date":"2025-05-09","open":226.33,"high":226.33,"low":222.32,"close":225.03,"volume":88097,"rsi_14":60.02,"sma_20":221.21,"sma_60":239.13,"sma_120":249.99},{"date":"2025-05-12","open":238.66,"high":241.96,"low":233.38,"close":235.96,"volume":189052,"rsi_14":63.68,"sma_20":221.6,"sma_60":238.07,"sma_120":249.78},{"date":"2025-05-13","open":238.5,"high":241.9,"low":237.74,"close":239.82,"volume":137643,"rsi_14":71.58,"sma_20":222.31,"sma_60":237.01,"sma_120":249.62},{"date":"2025-05-14","open":237.46,"high":240.96,"low":235.19,"close":235.2,"volume":133215,"rsi_14":63.69,"sma_20":222.97,"sma_60":235.91,"sma_120":249.45},{"date":"2025-05-15","open":234.41,"high":235.42,"low":231.86,"close":233.68,"volume":121774,"rsi_14":60.25,"sma_20":223.81,"sma_60":234.9,"sma_120":249.31},{"date":"2025-05-16","open":234.26,"high":236.32,"low":232.12,"close":235.07,"volume":101739,"rsi_14":60.64,"sma_20":224.64,"sma_60":234.03,"sma_120":249.18},{"date":"2025-05-19","open":231.13,"high":234.67,"low":230.41,"close":233.94,"volume":91983,"rsi_14":70.63,"sma_20":225.51,"sma_60":233.32,"sma_120":248.98},{"date":"2025-05-20","open":233.01,"high":234.46,"low":230.33,"close":231.71,"volume":93239,"rsi_14":65.7,"sma_20":225.95,"sma_60":232.61,"sma_120":248.73},{"date":"2025-05-21","open":227.9,"high":230.45,"low":224.84,"close":225.5,"volume":186462,"rsi_14":57.26,"sma_20":226.26,"sma_60":231.78,"sma_120":248.39},{"date":"2025-05-22","open":225.27,"high":227.81,"low":222.22,"close":226.61,"volume":139331,"rsi_14":54.62,"sma_20":226.51,"sma_60":231.01,"sma_120":248.08},{"date":"2025-05-23","open":220.99,"high":225.78,"low":220.99,"close":225.19,"volume":137740,"rsi_14":54.85,"sma_20":226.6,"sma_60":230.31,"sma_120":247.79},{"date":"2025-05-27","open":229.07,"high":230.87,"low":226.07,"close":229.71,"volume":105256,"rsi_14":59.4,"sma_20":226.86,"sma_60":229.67,"sma_120":247.54},{"date":"2025-05-28","open":231.19,"high":237.78,"low":227.09,"close":228.6,"volume":118657,"rsi_14":61.0,"sma_20":227.48,"sma_60":229.15,"sma_120":247.24},{"date":"2025-05-29","open":227.76,"high":227.76,"low":224.62,"close":226.25,"volume":102410,"rsi_14":50.45,"sma_20":227.88,"sma_60":228.67,"sma_120":246.91},{"date":"2025-05-30","open":225.51,"high":228.97,"low":224.16,"close":227.91,"volume":116325,"rsi_14":53.27,"sma_20":228.36,"sma_60":228.12,"sma_120":246.6},{"date":"2025-06-02","open":226.2,"high":230.02,"low":224.36,"close":229.23,"volume":259993,"rsi_14":40.23,"sma_20":228.7,"sma_60":227.66,"sma_120":246.35},{"date":"2025-06-03","open":229.0,"high":234.36,"low":229.0,"close":233.67,"volume":110877,"rsi_14":41.22,"sma_20":229.35,"sma_60":227.3,"sma_120":246.14},{"date":"2025-06-04","open":233.02,"high":233.02,"low":228.33,"close":228.73,"volume":81370,"rsi_14":40.85,"sma_20":229.78,"sma_60":226.98,"sma_120":245.9},{"date":"2025-06-05","open":229.0,"high":230.38,"low":227.43,"close":230.03,"volume":113048,"rsi_14":44.81,"sma_20":230.38,"sma_60":226.7,"sma_120":245.68},{"date":"2025-06-06","open":234.15,"high":234.31,"low":229.75,"close":232.07,"volume":76003,"rsi_14":45.81,"sma_20":230.7,"sma_60":226.52,"sma_120":245.48},{"date":"2025-06-09","open":234.36,"high":238.25,"low":230.48,"close":237.48,"volume":98940,"rsi_14":54.42,"sma_20":231.32,"sma_60":226.69,"sma_120":245.34},{"date":"2025-06-10","open":239.75,"high":244.9,"low":237.08,"close":243.6,"volume":95675,"rsi_14":63.53,"sma_20":231.7,"sma_60":226.91,"sma_120":245.25},{"date":"2025-06-11","open":244.11,"high":246.32,"low":242.6,"close":243.07,"volume":93536,"rsi_14":72.96,"sma_20":231.86,"sma_60":227.05,"sma_120":245.14},{"date":"2025-06-12","open":240.07,"high":243.32,"low":238.55,"close":239.68,"volume":108047,"rsi_14":66.12,"sma_20":232.09,"sma_60":227.17,"sma_120":245.03},{"date":"2025-06-13","open":235.91,"high":237.08,"low":231.48,"close":232.49,"volume":104795,"rsi_14":57.88,"sma_20":232.03,"sma_60":227.13,"sma_120":244.94},{"date":"2025-06-16","open":238.73,"high":241.07,"low":235.55,"close":239.98,"volume":113258,"rsi_14":60.42,"sma_20":232.27,"sma_60":227.26,"sma_120":244.91},{"date":"2025-06-17","open":238.13,"high":238.88,"low":234.68,"close":234.98,"volume":135230,"rsi_14":56.0,"sma_20":232.32,"sma_60":227.28,"sma_120":244.82},{"date":"2025-06-18","open":233.26,"high":238.35,"low":232.87,"close":235.79,"volume":207292,"rsi_14":59.24,"sma_20":232.53,"sma_60":227.18,"sma_120":244.75},{"date":"2025-06-20","open":238.28,"high":238.72,"low":235.76,"close":237.62,"volume":382457,"rsi_14":59.37,"sma_20":233.13,"sma_60":227.1,"sma_120":244.67},{"date":"2025-06-23","open":237.33,"high":240.0,"low":234.44,"close":239.44,"volume":189339,"rsi_14":59.76,"sma_20":233.78,"sma_60":227.13,"sma_120":244.59},{"date":"2025-06-24","open":240.62,"high":246.83,"low":240.24,"close":245.99,"volume":150497,"rsi_14":61.32,"sma_20":234.82,"sma_60":227.46,"sma_120":244.6},{"date":"2025-06-25","open":244.47,"high":245.28,"low":240.58,"close":240.73,"volume":115383,"rsi_14":60.96,"sma_20":235.37,"sma_60":227.84,"sma_120":244.59},{"date":"2025-06-26","open":241.33,"high":244.28,"low":236.21,"close":239.89,"volume":107736,"rsi_14":59.08,"sma_20":235.93,"sma_60":228.16,"sma_120":244.56},{"date":"2025-06-27","open":240.82,"high":244.73,"low":238.34,"close":244.13,"volume":238245,"rsi_14":60.68,"sma_20":236.83,"sma_60":228.47,"sma_120":244.62},{"date":"2025-06-30","open":243.92,"high":244.31,"low":236.06,"close":238.54,"volume":220220,"rsi_14":50.94,"sma_20":237.36,"sma_60":228.6,"sma_120":244.64},{"date":"2025-07-01","open":236.76,"high":251.14,"low":236.76,"close":248.92,"volume":230054,"rsi_14":54.37,"sma_20":238.34,"sma_60":229.19,"sma_120":244.74},{"date":"2025-07-02","open":251.14,"high":259.38,"low":249.23,"close":258.94,"volume":175295,"rsi_14":61.27,"sma_20":239.6,"sma_60":229.96,"sma_120":244.88},{"date":"2025-07-03","open":259.13,"high":260.42,"low":257.14,"close":258.66,"volume":76797,"rsi_14":64.1,"sma_20":241.1,"sma_60":230.68,"sma_120":245.02},{"date":"2025-07-07","open":255.34,"high":259.38,"low":252.61,"close":254.34,"volume":145779,"rsi_14":66.96,"sma_20":242.32,"sma_60":231.41,"sma_120":245.16},{"date":"2025-07-08","open":255.56,"high":259.72,"low":253.45,"close":254.09,"volume":166887,"rsi_14":62.34,"sma_20":243.42,"sma_60":231.75,"sma_120":245.26},{"date":"2025-07-09","open":256.48,"high":261.02,"low":254.25,"close":261.01,"volume":119150,"rsi_14":72.02,"sma_20":244.59,"sma_60":232.38,"sma_120":245.36},{"date":"2025-07-10","open":261.75,"high":274.5,"low":255.27,"close":265.97,"volume":327847,"rsi_14":73.85,"sma_20":245.71,"sma_60":233.0,"sma_120":245.5},{"date":"2025-07-11","open":263.85,"high":264.3,"low":260.77,"close":263.22,"volume":92103,"rsi_14":69.94,"sma_20":246.72,"sma_60":233.63,"sma_120":245.65},{"date":"2025-07-14","open":262.42,"high":263.66,"low":260.68,"close":263.32,"volume":87397,"rsi_14":69.12,"sma_20":247.9,"sma_60":234.32,"sma_120":245.8},{"date":"2025-07-15","open":265.41,"high":265.41,"low":248.2,"close":248.31,"volume":198611,"rsi_14":51.64,"sma_20":248.69,"sma_60":234.84,"sma_120":245.73},{"date":"2025-07-16","open":249.12,"high":252.38,"low":246.15,"close":248.11,"volume":108566,"rsi_14":55.6,"sma_20":249.1,"sma_60":235.34,"sma_120":245.66},{"date":"2025-07-17","open":242.63,"high":245.05,"low":229.46,"close":229.52,"volume":248062,"rsi_14":43.8,"sma_20":248.83,"sma_60":235.56,"sma_120":245.41},{"date":"2025-07-18","open":232.13,"high":234.36,"low":227.29,"close":229.96,"volume":175240,"rsi_14":41.12,"sma_20":248.54,"sma_60":235.67,"sma_120":245.15},{"date":"2025-07-21","open":230.78,"high":234.03,"low":230.69,"close":231.77,"volume":143248,"rsi_14":45.55,"sma_20":248.24,"sma_60":235.88,"sma_120":244.82},{"date":"2025-07-22","open":232.54,"high":237.71,"low":232.5,"close":233.82,"volume":287710,"rsi_14":38.85,"sma_20":247.96,"sma_60":236.08,"sma_120":244.49},{"date":"2025-07-23","open":235.42,"high":240.83,"low":234.15,"close":238.52,"volume":126772,"rsi_14":33.63,"sma_20":247.59,"sma_60":236.33,"sma_120":244.19},{"date":"2025-07-24","open":236.11,"high":237.14,"low":228.05,"close":232.57,"volume":177559,"rsi_14":30.83,"sma_20":247.18,"sma_60":236.47,"sma_120":243.58},{"date":"2025-07-25","open":235.15,"high":237.68,"low":229.65,"close":237.66,"volume":121145,"rsi_14":37.88,"sma_20":247.07,"sma_60":236.83,"sma_120":243.09},{"date":"2025-07-28","open":237.47,"high":238.0,"low":226.15,"close":229.2,"volume":479947,"rsi_14":33.84,"sma_20":246.32,"sma_60":237.01,"sma_120":242.59},{"date":"2025-07-29","open":230.75,"high":233.61,"low":212.85,"close":220.33,"volume":530556,"rsi_14":24.25,"sma_20":245.41,"sma_60":237.04,"sma_120":241.96},{"date":"2025-07-30","open":221.25,"high":226.94,"low":219.53,"close":222.0,"volume":421214,"rsi_14":20.95,"sma_20":244.07,"sma_60":237.04,"sma_120":241.28},{"date":"2025-07-31","open":220.85,"high":226.36,"low":220.85,"close":222.12,"volume":223878,"rsi_14":21.87,"sma_20":242.22,"sma_60":237.06,"sma_120":240.6},{"date":"2025-08-01","open":218.94,"high":225.71,"low":218.35,"close":223.02,"volume":337425,"rsi_14":22.72,"sma_20":240.44,"sma_60":237.11,"sma_120":240.01},{"date":"2025-08-04","open":225.14,"high":228.15,"low":223.8,"close":223.94,"volume":216385,"rsi_14":29.61,"sma_20":238.92,"sma_60":237.21,"sma_120":239.43},{"date":"2025-08-05","open":224.56,"high":230.7,"low":224.56,"close":229.16,"volume":246841,"rsi_14":35.38,"sma_20":237.68,"sma_60":237.26,"sma_120":238.83},{"date":"2025-08-06","open":229.75,"high":231.44,"low":228.71,"close":229.38,"volume":193643,"rsi_14":49.85,"sma_20":236.09,"sma_60":237.34,"sma_120":238.23},{"date":"2025-08-07","open":231.82,"high":231.82,"low":223.49,"close":223.99,"volume":177787,"rsi_14":44.19,"sma_20":234.0,"sma_60":237.14,"sma_120":237.6},{"date":"2025-08-08","open":228.14,"high":228.14,"low":220.56,"close":222.28,"volume":142035,"rsi_14":40.75,"sma_20":231.95,"sma_60":236.84,"sma_120":236.93},{"date":"2025-08-11","open":223.6,"high":224.0,"low":220.59,"close":223.02,"volume":189662,"rsi_14":39.19,"sma_20":229.93,"sma_60":236.64,"sma_120":236.28},{"date":"2025-08-12","open":225.85,"high":234.26,"low":224.32,"close":234.1,"volume":166499,"rsi_14":46.08,"sma_20":229.22,"sma_60":236.65,"sma_120":235.77},{"date":"2025-08-13","open":235.31,"high":243.9,"low":231.34,"close":243.18,"volume":136409,"rsi_14":58.92,"sma_20":228.98,"sma_60":236.78,"sma_120":235.4},{"date":"2025-08-14","open":244.16,"high":244.16,"low":240.16,"close":242.2,"volume":185857,"rsi_14":54.1,"sma_20":229.61,"sma_60":236.92,"sma_120":235.12},{"date":"2025-08-15","open":244.0,"high":244.0,"low":239.49,"close":240.55,"volume":175298,"rsi_14":61.69,"sma_20":230.14,"sma_60":237.07,"sma_120":234.84},{"date":"2025-08-18","open":240.36,"high":242.62,"low":239.07,"close":240.44,"volume":118598,"rsi_14":75.27,"sma_20":230.57,"sma_60":237.32,"sma_120":234.55},{"date":"2025-08-19","open":241.81,"high":245.85,"low":241.29,"close":245.09,"volume":145241,"rsi_14":76.99,"sma_20":231.14,"sma_60":237.63,"sma_120":234.32},{"date":"2025-08-20","open":241.95,"high":243.49,"low":239.41,"close":240.85,"volume":119690,"rsi_14":69.97,"sma_20":231.25,"sma_60":237.89,"sma_120":234.1},{"date":"2025-08-21","open":236.96,"high":241.24,"low":236.96,"close":240.14,"volume":127450,"rsi_14":68.33,"sma_20":231.63,"sma_60":238.06,"sma_120":233.86},{"date":"2025-08-22","open":242.89,"high":254.69,"low":242.52,"close":253.82,"volume":187133,"rsi_14":75.13,"sma_20":232.44,"sma_60":238.48,"sma_120":233.82},{"date":"2025-08-25","open":255.43,"high":256.85,"low":252.39,"close":252.83,"volume":133460,"rsi_14":71.43,"sma_20":233.62,"sma_60":238.92,"sma_120":233.8},{"date":"2025-08-26","open":255.18,"high":259.76,"low":254.16,"close":254.36,"volume":115858,"rsi_14":72.09,"sma_20":235.32,"sma_60":239.36,"sma_120":233.74},{"date":"2025-08-27","open":254.06,"high":257.9,"low":254.06,"close":256.61,"volume":126193,"rsi_14":80.54,"sma_20":237.05,"sma_60":239.82,"sma_120":233.74},{"date":"2025-08-28","open":257.5,"high":263.38,"low":252.81,"close":258.04,"volume":243047,"rsi_14":83.66,"sma_20":238.85,"sma_60":240.23,"sma_120":233.77},{"date":"2025-08-29","open":258.73,"high":258.93,"low":251.18,"close":251.54,"volume":160985,"rsi_14":74.22,"sma_20":240.28,"sma_60":240.61,"sma_120":233.8},{"date":"2025-09-02","open":246.25,"high":254.18,"low":246.25,"close":253.35,"volume":146466,"rsi_14":69.4,"sma_20":241.75,"sma_60":241.0,"sma_120":233.85},{"date":"2025-09-03","open":252.36,"high":256.32,"low":252.24,"close":253.68,"volume":98636,"rsi_14":62.85,"sma_20":242.97,"sma_60":241.36,"sma_120":233.94},{"date":"2025-09-04","open":254.11,"high":259.52,"low":252.9,"close":259.0,"volume":97614,"rsi_14":68.58,"sma_20":244.45,"sma_60":241.71,"sma_120":234.2},{"date":"2025-09-05","open":259.17,"high":262.67,"low":254.22,"close":257.48,"volume":185225,"rsi_14":68.78,"sma_20":246.13,"sma_60":241.95,"sma_120":234.43},{"date":"2025-09-08","open":256.64,"high":256.64,"low":251.87,"close":254.36,"volume":137068,"rsi_14":64.48,"sma_20":247.73,"sma_60":242.13,"sma_120":234.59},{"date":"2025-09-09","open":253.6,"high":258.95,"low":250.41,"close":253.94,"volume":82518,"rsi_14":60.09,"sma_20":249.28,"sma_60":242.37,"sma_120":234.77},{"date":"2025-09-10","open":249.9,"high":252.17,"low":246.45,"close":247.01,"volume":140819,"rsi_14":56.62,"sma_20":249.92,"sma_60":242.61,"sma_120":234.87},{"date":"2025-09-11","open":247.77,"high":253.63,"low":247.77,"close":252.85,"volume":123209,"rsi_14":62.3,"sma_20":250.41,"sma_60":242.83,"sma_120":235.05},{"date":"2025-09-12","open":251.84,"high":251.84,"low":242.24,"close":244.24,"volume":88779,"rsi_14":39.72,"sma_20":250.51,"sma_60":242.98,"sma_120":235.13},{"date":"2025-09-15","open":242.89,"high":245.91,"low":241.81,"close":242.74,"volume":103648,"rsi_14":39.29,"sma_20":250.62,"sma_60":243.1,"sma_120":235.14},{"date":"2025-09-16","open":242.95,"high":244.24,"low":239.36,"close":243.01,"volume":111075,"rsi_14":37.62,"sma_20":250.75,"sma_60":243.19,"sma_120":235.15},{"date":"2025-09-17","open":244.31,"high":251.59,"low":242.12,"close":242.82,"volume":116490,"rsi_14":34.25,"sma_20":250.63,"sma_60":243.24,"sma_120":235.19},{"date":"2025-09-18","open":243.66,"high":248.1,"low":241.18,"close":245.45,"volume":120089,"rsi_14":36.01,"sma_20":250.86,"sma_60":243.24,"sma_120":235.35},{"date":"2025-09-19","open":245.77,"high":245.77,"low":240.34,"close":241.2,"volume":331036,"rsi_14":37.9,"sma_20":250.92,"sma_60":243.24,"sma_120":235.54},{"date":"2025-09-22","open":240.26,"high":242.1,"low":238.48,"close":239.78,"volume":133200,"rsi_14":33.98,"sma_20":250.21,"sma_60":243.24,"sma_120":235.7},{"date":"2025-09-23","open":240.11,"high":245.25,"low":238.89,"close":242.35,"volume":147069,"rsi_14":37.3,"sma_20":249.69,"sma_60":243.21,"sma_120":235.84},{"date":"2025-09-24","open":242.98,"high":247.69,"low":240.69,"close":242.29,"volume":117800,"rsi_14":28.76,"sma_20":249.09,"sma_60":243.27,"sma_120":235.94},{"date":"2025-09-25","open":236.78,"high":238.05,"low":228.2,"close":236.31,"volume":196347,"rsi_14":25.83,"sma_20":248.07,"sma_60":243.06,"sma_120":236.13},{"date":"2025-09-26","open":237.28,"high":240.18,"low":235.23,"close":239.0,"volume":171323,"rsi_14":32.29,"sma_20":247.12,"sma_60":242.73,"sma_120":236.35},{"date":"2025-09-29","open":241.49,"high":241.57,"low":236.09,"close":240.61,"volume":207156,"rsi_14":35.04,"sma_20":246.57,"sma_60":242.43,"sma_120":236.56},{"date":"2025-09-30","open":240.57,"high":244.91,"low":238.64,"close":244.45,"volume":191886,"rsi_14":46.91,"sma_20":246.13,"sma_60":242.27,"sma_120":236.84},{"date":"2025-10-01","open":243.32,"high":251.6,"low":242.08,"close":251.14,"volume":169659,"rsi_14":47.98,"sma_20":246.0,"sma_60":242.22,"sma_120":236.99},{"date":"2025-10-02","open":250.2,"high":253.24,"low":247.0,"close":251.52,"volume":180607,"rsi_14":60.68,"sma_20":245.63,"sma_60":242.06,"sma_120":237.22},{"date":"2025-10-03","open":253.01,"high":257.8,"low":252.33,"close":253.39,"volume":225217,"rsi_14":65.46,"sma_20":245.42,"sma_60":241.85,"sma_120":237.43},{"date":"2025-10-06","open":255.82,"high":255.82,"low":247.0,"close":247.51,"volume":181243,"rsi_14":55.62,"sma_20":245.08,"sma_60":241.59,"sma_120":237.61},{"date":"2025-10-07","open":246.22,"high":247.0,"low":241.31,"close":243.2,"volume":131574,"rsi_14":50.43,"sma_20":244.54,"sma_60":241.25,"sma_120":237.79},{"date":"2025-10-08","open":243.55,"high":248.41,"low":237.97,"close":247.88,"volume":150507,"rsi_14":52.63,"sma_20":244.59,"sma_60":241.24,"sma_120":238.04},{"date":"2025-10-09","open":246.04,"high":246.31,"low":242.01,"close":243.94,"volume":141365,"rsi_14":52.98,"sma_20":244.14,"sma_60":241.18,"sma_120":238.26},{"date":"2025-10-10","open":245.09,"high":245.09,"low":234.01,"close":235.06,"volume":164574,"rsi_14":45.58,"sma_20":243.68,"sma_60":241.27,"sma_120":238.41},{"date":"2025-10-13","open":235.87,"high":241.04,"low":235.87,"close":239.35,"volume":181097,"rsi_14":47.28,"sma_20":243.51,"sma_60":241.42,"sma_120":238.55},{"date":"2025-10-14","open":235.37,"high":250.47,"low":235.37,"close":246.21,"volume":231621,"rsi_14":53.17,"sma_20":243.67,"sma_60":241.66,"sma_120":238.77},{"date":"2025-10-15","open":247.31,"high":251.17,"low":245.19,"close":248.46,"volume":128398,"rsi_14":60.44,"sma_20":243.96,"sma_60":241.91,"sma_120":239.0},{"date":"2025-10-16","open":247.28,"high":248.71,"low":242.69,"close":244.53,"volume":100920,"rsi_14":54.65,"sma_20":243.91,"sma_60":242.01,"sma_120":239.17},{"date":"2025-10-17","open":244.62,"high":249.4,"low":241.26,"close":243.74,"volume":214691,"rsi_14":52.67,"sma_20":244.04,"sma_60":242.19,"sma_120":239.33},{"date":"2025-10-20","open":244.59,"high":248.08,"low":242.53,"close":245.87,"volume":103868,"rsi_14":51.25,"sma_20":244.34,"sma_60":242.33,"sma_120":239.58},{"date":"2025-10-21","open":246.3,"high":252.89,"low":244.14,"close":251.37,"volume":94700,"rsi_14":50.21,"sma_20":244.79,"sma_60":242.7,"sma_120":239.86},{"date":"2025-10-22","open":250.19,"high":251.04,"low":246.15,"close":248.82,"volume":125047,"rsi_14":47.67,"sma_20":245.12,"sma_60":243.18,"sma_120":240.11},{"date":"2025-10-23","open":247.76,"high":247.88,"low":238.0,"close":240.97,"volume":126086,"rsi_14":40.27,"sma_20":245.35,"sma_60":243.49,"sma_120":240.26},{"date":"2025-10-24","open":244.47,"high":245.57,"low":238.72,"close":239.33,"volume":107556,"rsi_14":43.14,"sma_20":245.37,"sma_60":243.78,"sma_120":240.42},{"date":"2025-10-27","open":239.48,"high":243.56,"low":232.7,"close":234.33,"volume":242557,"rsi_14":42.64,"sma_20":245.05,"sma_60":243.97,"sma_120":240.54},{"date":"2025-10-28","open":239.88,"high":248.04,"low":233.49,"close":235.89,"volume":448274,"rsi_14":39.51,"sma_20":244.63,"sma_60":244.17,"sma_120":240.69},{"date":"2025-10-29","open":234.13,"high":242.52,"low":229.64,"close":237.38,"volume":265772,"rsi_14":44.01,"sma_20":243.94,"sma_60":244.3,"sma_120":240.78},{"date":"2025-10-30","open":234.46,"high":241.98,"low":233.96,"close":238.22,"volume":313191,"rsi_14":53.38,"sma_20":243.27,"sma_60":244.45,"sma_120":240.89},{"date":"2025-10-31","open":235.98,"high":239.52,"low":234.11,"close":234.6,"volume":204979,"rsi_14":44.84,"sma_20":242.33,"sma_60":244.63,"sma_120":240.88},{"date":"2025-11-03","open":234.6,"high":236.46,"low":232.13,"close":234.98,"volume":244728,"rsi_14":35.8,"sma_20":241.71,"sma_60":244.84,"sma_120":240.84},{"date":"2025-11-04","open":232.86,"high":235.51,"low":229.64,"close":230.43,"volume":201665,"rsi_14":28.45,"sma_20":241.07,"sma_60":244.96,"sma_120":240.8},{"date":"2025-11-05","open":230.12,"high":235.5,"low":229.99,"close":233.86,"volume":204216,"rsi_14":37.09,"sma_20":240.37,"sma_60":244.96,"sma_120":240.8},{"date":"2025-11-06","open":230.66,"high":232.49,"low":226.09,"close":226.61,"volume":183822,"rsi_14":32.08,"sma_20":239.5,"sma_60":244.68,"sma_120":240.73},{"date":"2025-11-07","open":226.41,"high":229.61,"low":223.96,"close":226.61,"volume":144467,"rsi_14":28.91,"sma_20":239.08,"sma_60":244.42,"sma_120":240.67},{"date":"2025-11-10","open":230.1,"high":230.1,"low":221.89,"close":222.61,"volume":185959,"rsi_14":17.44,"sma_20":238.24,"sma_60":244.12,"sma_120":240.6},{"date":"2025-11-11","open":223.49,"high":223.69,"low":216.88,"close":217.98,"volume":169808,"rsi_14":16.65,"sma_20":236.83,"sma_60":243.75,"sma_120":240.53},{"date":"2025-11-12","open":216.99,"high":226.12,"low":216.34,"close":224.76,"volume":190735,"rsi_14":32.06,"sma_20":235.64,"sma_60":243.41,"sma_120":240.52},{"date":"2025-11-13","open":225.54,"high":226.9,"low":222.19,"close":223.28,"volume":117544,"rsi_14":32.17,"sma_20":234.58,"sma_60":243.12,"sma_120":240.5},{"date":"2025-11-14","open":223.14,"high":224.31,"low":219.81,"close":222.09,"volume":108591,"rsi_14":35.15,"sma_20":233.5,"sma_60":242.82,"sma_120":240.44},{"date":"2025-11-17","open":220.1,"high":222.58,"low":216.78,"close":216.78,"volume":94002,"rsi_14":28.74,"sma_20":232.04,"sma_60":242.2,"sma_120":240.34},{"date":"2025-11-18","open":215.0,"high":220.92,"low":212.98,"close":220.3,"volume":139014,"rsi_14":31.82,"sma_20":230.49,"sma_60":241.66,"sma_120":240.29},{"date":"2025-11-19","open":219.13,"high":222.55,"low":218.24,"close":219.45,"volume":150849,"rsi_14":30.03,"sma_20":229.02,"sma_60":241.08,"sma_120":240.22},{"date":"2025-11-20","open":222.97,"high":224.71,"low":210.67,"close":210.94,"volume":233039,"rsi_14":27.2,"sma_20":227.52,"sma_60":240.31,"sma_120":240.07},{"date":"2025-11-21","open":212.74,"high":223.97,"low":212.74,"close":222.93,"volume":190173,"rsi_14":40.51,"sma_20":226.7,"sma_60":239.73,"sma_120":239.98},{"date":"2025-11-24","open":223.77,"high":227.39,"low":221.1,"close":223.8,"volume":155506,"rsi_14":44.46,"sma_20":226.18,"sma_60":239.27,"sma_120":239.94},{"date":"2025-11-25","open":224.53,"high":237.03,"low":224.53,"close":233.62,"volume":173952,"rsi_14":49.82,"sma_20":226.06,"sma_60":238.94,"sma_120":239.97},{"date":"2025-11-26","open":235.0,"high":241.97,"low":234.24,"close":234.5,"volume":245217,"rsi_14":56.59,"sma_20":225.92,"sma_60":238.62,"sma_120":239.99},{"date":"2025-11-28","open":233.31,"high":235.5,"low":231.67,"close":232.57,"volume":68370,"rsi_14":54.83,"sma_20":225.63,"sma_60":238.18,"sma_120":239.95},{"date":"2025-12-01","open":230.77,"high":235.12,"low":228.84,"close":232.12,"volume":114978,"rsi_14":58.17,"sma_20":225.51,"sma_60":237.76,"sma_120":239.85},{"date":"2025-12-02","open":235.17,"high":235.17,"low":229.99,"close":230.48,"volume":151342,"rsi_14":61.32,"sma_20":225.29,"sma_60":237.36,"sma_120":239.75},{"date":"2025-12-03","open":230.67,"high":240.14,"low":230.56,"close":236.23,"volume":168491,"rsi_14":60.58,"sma_20":225.58,"sma_60":237.06,"sma_120":239.72},{"date":"2025-12-04","open":233.58,"high":236.77,"low":230.54,"close":233.9,"volume":129768,"rsi_14":59.65,"sma_20":225.58,"sma_60":236.84,"sma_120":239.73},{"date":"2025-12-05","open":235.1,"high":240.44,"low":233.34,"close":238.9,"volume":209815,"rsi_14":64.28,"sma_20":226.19,"sma_60":236.61,"sma_120":239.72},{"date":"2025-12-08","open":240.6,"high":243.16,"low":238.1,"close":238.68,"volume":220388,"rsi_14":70.37,"sma_20":226.8,"sma_60":236.52,"sma_120":239.75},{"date":"2025-12-09","open":222.18,"high":241.65,"low":222.18,"close":237.78,"volume":154121,"rsi_14":67.09,"sma_20":227.55,"sma_60":236.44,"sma_120":239.77},{"date":"2025-12-10","open":238.84,"high":247.66,"low":237.5,"close":244.38,"volume":190118,"rsi_14":71.91,"sma_20":228.87,"sma_60":236.46,"sma_120":239.82},{"date":"2025-12-11","open":245.52,"high":249.91,"low":242.82,"close":248.57,"volume":196876,"rsi_14":85.79,"sma_20":230.06,"sma_60":236.55,"sma_120":239.9},{"date":"2025-12-12","open":250.0,"high":250.0,"low":241.2,"close":243.64,"volume":145880,"rsi_14":72.75,"sma_20":231.08,"sma_60":236.52,"sma_120":239.88},{"date":"2025-12-15","open":245.83,"high":246.26,"low":241.09,"close":242.43,"volume":153391,"rsi_14":70.32,"sma_20":232.1,"sma_60":236.55,"sma_120":239.89},{"date":"2025-12-16","open":243.14,"high":243.45,"low":240.04,"close":242.15,"volume":180192,"rsi_14":61.75,"sma_20":233.37,"sma_60":236.58,"sma_120":239.91},{"date":"2025-12-17","open":240.03,"high":245.28,"low":237.78,"close":242.34,"volume":180835,"rsi_14":61.01,"sma_20":234.47,"sma_60":236.58,"sma_120":239.9},{"date":"2025-12-18","open":244.39,"high":247.16,"low":235.4,"close":236.13,"volume":224489,"rsi_14":54.46,"sma_20":235.3,"sma_60":236.48,"sma_120":239.88},{"date":"2025-12-19","open":235.04,"high":238.16,"low":233.77,"close":236.9,"volume":367901,"rsi_14":55.94,"sma_20":236.6,"sma_60":236.49,"sma_120":239.78},{"date":"2025-12-22","open":237.49,"high":239.99,"low":234.19,"close":236.9,"volume":167433,"rsi_14":58.32,"sma_20":237.3,"sma_60":236.46,"sma_120":239.59},{"date":"2025-12-23","open":235.83,"high":239.57,"low":233.67,"close":237.38,"volume":239412,"rsi_14":51.73,"sma_20":237.98,"sma_60":236.4,"sma_120":239.42},{"date":"2025-12-24","open":237.0,"high":241.93,"low":235.94,"close":240.89,"volume":145226,"rsi_14":60.13,"sma_20":238.34,"sma_60":236.34,"sma_120":239.3},{"date":"2025-12-26","open":238.9,"high":242.73,"low":238.59,"close":241.46,"volume":140071,"rsi_14":54.26,"sma_20":238.69,"sma_60":236.18,"sma_120":239.2},{"date":"2025-12-29","open":241.74,"high":241.74,"low":238.72,"close":239.81,"volume":160277,"rsi_14":51.79,"sma_20":239.05,"sma_60":235.99,"sma_120":239.02},{"date":"2025-12-30","open":238.99,"high":240.0,"low":236.35,"close":236.52,"volume":145981,"rsi_14":48.14,"sma_20":239.27,"sma_60":235.71,"sma_120":238.78},{"date":"2025-12-31","open":236.62,"high":237.39,"low":231.69,"close":232.53,"volume":165503,"rsi_14":31.05,"sma_20":239.38,"sma_60":235.46,"sma_120":238.52},{"date":"2026-01-02","open":232.63,"high":234.98,"low":227.74,"close":234.76,"volume":275375,"rsi_14":26.44,"sma_20":239.3,"sma_60":235.32,"sma_120":238.28},{"date":"2026-01-05","open":232.59,"high":243.53,"low":232.59,"close":240.19,"volume":178954,"rsi_14":44.21,"sma_20":239.62,"sma_60":235.19,"sma_120":238.22},{"date":"2026-01-06","open":236.99,"high":243.29,"low":235.03,"close":242.07,"volume":185529,"rsi_14":49.41,"sma_20":239.78,"sma_60":235.16,"sma_120":238.17},{"date":"2026-01-07","open":241.98,"high":245.11,"low":239.41,"close":241.77,"volume":144386,"rsi_14":49.38,"sma_20":239.93,"sma_60":235.27,"sma_120":238.27},{"date":"2026-01-08","open":239.2,"high":253.47,"low":239.2,"close":250.65,"volume":153442,"rsi_14":60.6,"sma_20":240.57,"sma_60":235.46,"sma_120":238.44},{"date":"2026-01-09","open":250.8,"high":256.1,"low":247.54,"close":256.03,"volume":187169,"rsi_14":75.94,"sma_20":241.16,"sma_60":235.62,"sma_120":238.64},{"date":"2026-01-12","open":252.98,"high":257.07,"low":248.43,"close":251.44,"volume":192925,"rsi_14":67.24,"sma_20":241.3,"sma_60":235.67,"sma_120":238.79},{"date":"2026-01-13","open":242.19,"high":247.04,"low":237.38,"close":245.53,"volume":279161,"rsi_14":58.97,"sma_20":241.39,"sma_60":235.69,"sma_120":238.85},{"date":"2026-01-14","open":244.74,"high":246.33,"low":241.67,"close":245.51,"volume":105568,"rsi_14":58.53,"sma_20":241.55,"sma_60":235.72,"sma_120":238.96},{"date":"2026-01-15","open":243.72,"high":249.97,"low":243.5,"close":248.5,"volume":86990,"rsi_14":58.08,"sma_20":241.87,"sma_60":235.76,"sma_120":239.05},{"date":"2026-01-16","open":249.0,"high":252.12,"low":246.53,"close":247.57,"volume":104154,"rsi_14":56.44,"sma_20":242.13,"sma_60":235.7,"sma_120":239.2},{"date":"2026-01-20","open":242.31,"high":245.31,"low":241.41,"close":244.81,"volume":151667,"rsi_14":55.15,"sma_20":242.56,"sma_60":235.63,"sma_120":239.4},{"date":"2026-01-21","open":246.75,"high":253.99,"low":246.37,"close":253.75,"volume":149274,"rsi_14":65.89,"sma_20":243.4,"sma_60":235.84,"sma_120":239.67},{"date":"2026-01-22","open":256.24,"high":258.75,"low":249.39,"close":249.82,"volume":117108,"rsi_14":65.96,"sma_20":244.05,"sma_60":236.02,"sma_120":239.9},{"date":"2026-01-23","open":246.61,"high":248.1,"low":235.37,"close":238.04,"volume":170100,"rsi_14":52.57,"sma_20":244.08,"sma_60":236.08,"sma_120":240.02},{"date":"2026-01-26","open":239.05,"high":241.16,"low":235.57,"close":238.54,"volume":115400,"rsi_14":48.6,"sma_20":243.96,"sma_60":236.12,"sma_120":240.15},{"date":"2026-01-27","open":238.93,"high":242.55,"low":235.4,"close":241.15,"volume":82700,"rsi_14":49.23,"sma_20":243.95,"sma_60":236.19,"sma_120":240.24},{"date":"2026-01-28","open":242.62,"high":244.89,"low":240.02,"close":243.89,"volume":175600,"rsi_14":51.71,"sma_20":244.15,"sma_60":236.28,"sma_120":240.37},{"date":"2026-01-29","open":239.59,"high":240.61,"low":234.2,"close":237.2,"volume":216100,"rsi_14":38.75,"sma_20":244.19,"sma_60":236.32,"sma_120":240.48},{"date":"2026-01-30","open":235.2,"high":235.95,"low":231.43,"close":234.51,"volume":191900,"rsi_14":31.15,"sma_20":244.29,"sma_60":236.32,"sma_120":240.58},{"date":"2026-02-02","open":234.24,"high":239.76,"low":233.7,"close":235.77,"volume":298200,"rsi_14":35.42,"sma_20":244.34,"sma_60":236.41,"sma_120":240.68},{"date":"2026-02-03","open":235.0,"high":238.34,"low":229.81,"close":231.89,"volume":356200,"rsi_14":36.81,"sma_20":243.92,"sma_60":236.37,"sma_120":240.67},{"date":"2026-02-04","open":234.14,"high":242.22,"low":234.14,"close":237.04,"volume":267200,"rsi_14":42.55,"sma_20":243.67,"sma_60":236.55,"sma_120":240.61},{"date":"2026-02-05","open":232.41,"high":236.29,"low":218.91,"close":220.55,"volume":275600,"rsi_14":30.14,"sma_20":242.61,"sma_60":236.45,"sma_120":240.43},{"date":"2026-02-06","open":220.38,"high":231.29,"low":219.25,"close":225.21,"volume":493100,"rsi_14":34.91,"sma_20":241.34,"sma_60":236.49,"sma_120":240.31},{"date":"2026-02-09","open":225.76,"high":229.96,"low":222.46,"close":223.51,"volume":335625,"rsi_14":42.81,"sma_20":243.36,"sma_60":235.84,"sma_120":239.9},{"date":"2026-02-10","open":224.82,"high":231.99,"low":223.88,"close":228.56,"volume":332885,"rsi_14":42.65,"sma_20":242.75,"sma_60":235.72,"sma_120":239.94},{"date":"2026-02-11","open":230.76,"high":234.97,"low":223.23,"close":232.29,"volume":184579,"rsi_14":43.74,"sma_20":242.28,"sma_60":235.63,"sma_120":239.97},{"date":"2026-02-12","open":236.51,"high":239.4,"low":230.36,"close":234.06,"volume":269779,"rsi_14":45.25,"sma_20":241.99,"sma_60":235.56,"sma_120":240.01},{"date":"2026-02-13","open":234.63,"high":234.63,"low":227.93,"close":229.44,"volume":210859,"rsi_14":36.21,"sma_20":241.64,"sma_60":235.47,"sma_120":240.05},{"date":"2026-02-17","open":227.46,"high":231.17,"low":220.39,"close":227.4,"volume":251227,"rsi_14":30.46,"sma_20":241.37,"sma_60":235.34,"sma_120":240.09},{"date":"2026-02-18","open":226.3,"high":231.73,"low":226.24,"close":229.78,"volume":228800,"rsi_14":38.71,"sma_20":234.61,"sma_60":237.49,"sma_120":239.28},{"date":"2026-02-19","open":228.02,"high":228.02,"low":220.87,"close":223.21,"volume":214000,"rsi_14":38.79,"sma_20":233.08,"sma_60":237.7,"sma_120":239.01},{"date":"2026-02-20","open":223.73,"high":229.78,"low":222.25,"close":226.18,"volume":177817,"rsi_14":43.35,"sma_20":231.9,"sma_60":237.75,"sma_120":238.74},{"date":"2026-02-23","open":226.2,"high":226.2,"low":216.43,"close":220.48,"volume":239500,"rsi_14":38.61,"sma_20":231.02,"sma_60":237.69,"sma_120":238.48},{"date":"2026-02-24","open":222.67,"high":223.47,"low":218.84,"close":219.51,"volume":175139,"rsi_14":31.6,"sma_20":239.9,"sma_60":235.03,"sma_120":240.0},{"date":"2026-02-25","open":217.01,"high":221.22,"low":214.66,"close":217.03,"volume":170333,"rsi_14":30.67,"sma_20":238.66,"sma_60":234.88,"sma_120":239.78},{"date":"2026-02-26","open":223.17,"high":225.1,"low":217.96,"close":218.33,"volume":243640,"rsi_14":28.88,"sma_20":237.48,"sma_60":234.74,"sma_120":239.58},{"date":"2026-02-27","open":213.97,"high":216.61,"low":213.14,"close":213.78,"volume":184746,"rsi_14":27.51,"sma_20":235.64,"sma_60":234.59,"sma_120":239.36},{"date":"2026-03-02","open":210.49,"high":211.42,"low":206.05,"close":210.76,"volume":212732,"rsi_14":27.38,"sma_20":233.38,"sma_60":234.47,"sma_120":239.11},{"date":"2026-03-03","open":207.37,"high":211.99,"low":203.06,"close":211.44,"volume":328042,"rsi_14":18.5,"sma_20":231.38,"sma_60":234.25,"sma_120":238.83},{"date":"2026-03-04","open":215.31,"high":215.99,"low":211.68,"close":212.48,"volume":140604,"rsi_14":20.96,"sma_20":229.72,"sma_60":234.07,"sma_120":238.59},{"date":"2026-03-05","open":210.09,"high":214.95,"low":206.58,"close":207.63,"volume":172200,"rsi_14":31.41,"sma_20":227.83,"sma_60":233.82,"sma_120":238.32},{"date":"2026-03-06","open":203.02,"high":208.67,"low":197.51,"close":204.78,"volume":179589,"rsi_14":20.43,"sma_20":225.64,"sma_60":233.62,"sma_120":237.91},{"date":"2026-03-09","open":204.31,"high":204.4,"low":195.33,"close":204.17,"volume":331186,"rsi_14":12.86,"sma_20":223.46,"sma_60":233.35,"sma_120":237.51},{"date":"2026-03-10","open":209.99,"high":209.99,"low":197.94,"close":199.4,"volume":274275,"rsi_14":7.23,"sma_20":221.2,"sma_60":233.02,"sma_120":237.05},{"date":"2026-03-11","open":200.3,"high":201.03,"low":196.4,"close":199.52,"volume":233789,"rsi_14":8.15,"sma_20":218.48,"sma_60":232.83,"sma_120":236.57},{"date":"2026-03-12","open":197.11,"high":200.07,"low":195.9,"close":196.69,"volume":318243,"rsi_14":8.01,"sma_20":215.82,"sma_60":232.39,"sma_120":236.06},{"date":"2026-03-13","open":198.54,"high":200.21,"low":194.8,"close":196.46,"volume":231225,"rsi_14":8.21,"sma_20":214.47,"sma_60":231.93,"sma_120":235.6},{"date":"2026-03-16","open":197.81,"high":197.88,"low":189.91,"close":191.0,"volume":218133,"rsi_14":8.54,"sma_20":212.58,"sma_60":231.22,"sma_120":235.08},{"date":"2026-03-17","open":192.87,"high":195.32,"low":188.97,"close":189.11,"volume":197267,"rsi_14":8.7,"sma_20":210.45,"sma_60":230.47,"sma_120":234.54},{"date":"2026-03-18","open":186.27,"high":189.66,"low":186.27,"close":189.45,"volume":422749,"rsi_14":6.43,"sma_20":208.2,"sma_60":229.75,"sma_120":233.96},{"date":"2026-03-19","open":188.02,"high":192.35,"low":185.11,"close":188.97,"volume":289676,"rsi_14":7.33,"sma_20":206.18,"sma_60":229.03,"sma_120":233.39},{"date":"2026-03-20","open":189.73,"high":190.72,"low":184.61,"close":185.08,"volume":436084,"rsi_14":7.07,"sma_20":204.07,"sma_60":228.27,"sma_120":232.82},{"date":"2026-03-23","open":191.27,"high":194.83,"low":191.0,"close":191.7,"volume":261781,"rsi_14":22.26,"sma_20":202.35,"sma_60":227.53,"sma_120":232.3},{"date":"2026-03-24","open":188.93,"high":193.97,"low":187.99,"close":189.89,"volume":201836,"rsi_14":19.15,"sma_20":200.88,"sma_60":226.8,"sma_120":231.82},{"date":"2026-03-25","open":192.06,"high":194.38,"low":188.48,"close":194.08,"volume":184085,"rsi_14":30.99,"sma_20":199.72,"sma_60":226.05,"sma_120":231.33},{"date":"2026-03-26","open":193.19,"high":198.89,"low":193.19,"close":198.55,"volume":204130,"rsi_14":41.62,"sma_20":198.73,"sma_60":225.38,"sma_120":230.95},{"date":"2026-03-27","open":197.22,"high":199.99,"low":194.12,"close":195.56,"volume":190871,"rsi_14":39.32,"sma_20":197.82,"sma_60":224.68,"sma_120":230.56},{"date":"2026-03-30","open":197.85,"high":199.4,"low":193.3,"close":193.45,"volume":254918,"rsi_14":41.79,"sma_20":196.95,"sma_60":223.83,"sma_120":230.14},{"date":"2026-03-31","open":196.35,"high":198.09,"low":192.06,"close":195.41,"volume":171926,"rsi_14":44.68,"sma_20":196.15,"sma_60":222.94,"sma_120":229.75},{"date":"2026-04-01","open":193.29,"high":196.14,"low":192.88,"close":194.03,"volume":150353,"rsi_14":46.48,"sma_20":195.23,"sma_60":222.12,"sma_120":229.32},{"date":"2026-04-02","open":192.81,"high":195.28,"low":189.99,"close":194.76,"volume":121090,"rsi_14":47.66,"sma_20":194.59,"sma_60":221.32,"sma_120":228.93},{"date":"2026-04-06","open":193.83,"high":196.69,"low":190.63,"close":195.4,"volume":150722,"rsi_14":56.72,"sma_20":194.13,"sma_60":220.54,"sma_120":228.56},{"date":"2026-04-07","open":196.0,"high":196.78,"low":193.59,"close":195.14,"volume":135207,"rsi_14":59.46,"sma_20":193.68,"sma_60":219.76,"sma_120":228.17},{"date":"2026-04-08","open":201.24,"high":204.5,"low":200.64,"close":200.68,"volume":158476,"rsi_14":65.21,"sma_20":193.74,"sma_60":219.17,"sma_120":227.82},{"date":"2026-04-09","open":199.01,"high":203.83,"low":197.56,"close":202.05,"volume":130465,"rsi_14":67.38,"sma_20":193.88,"sma_60":218.58,"sma_120":227.54},{"date":"2026-04-10","open":202.31,"high":204.7,"low":200.41,"close":204.0,"volume":140933,"rsi_14":76.21,"sma_20":194.23,"sma_60":218.04,"sma_120":227.25},{"date":"2026-04-13","open":202.29,"high":205.79,"low":199.75,"close":205.73,"volume":199107,"rsi_14":72.53,"sma_20":194.7,"sma_60":217.51,"sma_120":226.96},{"date":"2026-04-14","open":204.91,"high":209.15,"low":200.71,"close":206.57,"volume":129850,"rsi_14":77.84,"sma_20":195.49,"sma_60":216.94,"sma_120":226.64},{"date":"2026-04-15","open":206.96,"high":207.34,"low":201.57,"close":202.54,"volume":237989,"rsi_14":64.04,"sma_20":196.15,"sma_60":216.29,"sma_120":226.24},{"date":"2026-04-16","open":202.99,"high":205.33,"low":201.64,"close":204.09,"volume":136803,"rsi_14":60.18,"sma_20":196.88,"sma_60":215.69,"sma_120":225.84},{"date":"2026-04-17","open":207.75,"high":215.61,"low":204.71,"close":211.44,"volume":256854,"rsi_14":75.25,"sma_20":198.01,"sma_60":215.27,"sma_120":225.49},{"date":"2026-04-20","open":210.67,"high":213.16,"low":210.34,"close":212.71,"volume":152467,"rsi_14":81.46,"sma_20":199.39,"sma_60":214.94,"sma_120":225.2},{"date":"2026-04-21","open":213.52,"high":214.23,"low":205.15,"close":207.99,"volume":379846,"rsi_14":68.9,"sma_20":200.2,"sma_60":214.5,"sma_120":224.91},{"date":"2026-04-22","open":209.51,"high":209.53,"low":199.18,"close":202.45,"volume":552043,"rsi_14":60.77,"sma_20":200.82,"sma_60":213.87,"sma_120":224.53},{"date":"2026-04-23","open":202.9,"high":202.93,"low":197.69,"close":202.01,"volume":362479,"rsi_14":59.85,"sma_20":201.23,"sma_60":213.2,"sma_120":224.18},{"date":"2026-04-24","open":201.93,"high":204.3,"low":198.65,"close":203.06,"volume":271418,"rsi_14":60.2,"sma_20":201.45,"sma_60":212.56,"sma_120":223.91},{"date":"2026-04-27","open":203.41,"high":205.75,"low":197.74,"close":200.03,"volume":489665,"rsi_14":56.06,"sma_20":201.68,"sma_60":211.71,"sma_120":223.58},{"date":"2026-04-28","open":193.0,"high":206.45,"low":188.0,"close":200.56,"volume":680140,"rsi_14":50.07,"sma_20":202.04,"sma_60":210.79,"sma_120":223.21},{"date":"2026-04-29","open":200.56,"high":204.99,"low":199.8,"close":201.39,"volume":407363,"rsi_14":48.79,"sma_20":202.32,"sma_60":209.95,"sma_120":222.81},{"date":"2026-04-30","open":201.75,"high":206.61,"low":198.16,"close":203.69,"volume":608819,"rsi_14":49.61,"sma_20":202.82,"sma_60":209.26,"sma_120":222.47},{"date":"2026-05-01","open":205.15,"high":206.73,"low":200.63,"close":203.01,"volume":220730,"rsi_14":45.78,"sma_20":203.22,"sma_60":208.55,"sma_120":222.13},{"date":"2026-05-04","open":201.88,"high":201.88,"low":187.98,"close":193.35,"volume":509204,"rsi_14":34.67,"sma_20":203.13,"sma_60":207.63,"sma_120":221.7},{"date":"2026-05-05","open":194.62,"high":200.74,"low":193.76,"close":198.5,"volume":335373,"rsi_14":45.33,"sma_20":203.29,"sma_60":206.81,"sma_120":221.25},{"date":"2026-05-06","open":202.38,"high":203.56,"low":197.36,"close":197.7,"volume":256356,"rsi_14":42.34,"sma_20":203.13,"sma_60":206.02,"sma_120":220.83},{"date":"2026-05-07","open":197.88,"high":202.37,"low":195.14,"close":200.45,"volume":216968,"rsi_14":35.92,"sma_20":203.07,"sma_60":205.14,"sma_120":220.49},{"date":"2026-05-08","open":201.16,"high":201.88,"low":198.65,"close":200.39,"volume":176710,"rsi_14":33.48,"sma_20":202.88,"sma_60":204.31,"sma_120":220.16},{"date":"2026-05-11","open":200.57,"high":201.96,"low":196.06,"close":197.49,"volume":308062,"rsi_14":35.31,"sma_20":202.47,"sma_60":203.88,"sma_120":219.86},{"date":"2026-05-12","open":197.63,"high":197.63,"low":193.61,"close":193.68,"volume":235130,"rsi_14":37.19,"sma_20":201.83,"sma_60":203.3,"sma_120":219.51},{"date":"2026-05-13","open":192.11,"high":195.88,"low":191.56,"close":192.85,"volume":356599,"rsi_14":36.63,"sma_20":201.34,"sma_60":202.64,"sma_120":219.14},{"date":"2026-05-14","open":193.83,"high":198.12,"low":192.0,"close":193.09,"volume":481471,"rsi_14":34.98,"sma_20":200.79,"sma_60":201.96,"sma_120":218.76},{"date":"2026-05-15","open":192.91,"high":192.91,"low":179.12,"close":179.17,"volume":288350,"rsi_14":26.59,"sma_20":199.18,"sma_60":201.12,"sma_120":218.3},{"date":"2026-05-18","open":178.69,"high":182.19,"low":175.19,"close":176.28,"volume":277765,"rsi_14":24.07,"sma_20":197.36,"sma_60":200.27,"sma_120":217.81},{"date":"2026-05-19","open":175.63,"high":180.58,"low":172.01,"close":177.5,"volume":319071,"rsi_14":25.08,"sma_20":195.84,"sma_60":199.47,"sma_120":217.37},{"date":"2026-05-20","open":177.76,"high":182.96,"low":175.05,"close":182.83,"volume":214905,"rsi_14":29.08,"sma_20":194.85,"sma_60":198.85,"sma_120":216.94},{"date":"2026-05-21","open":180.09,"high":185.87,"low":178.5,"close":185.38,"volume":262381,"rsi_14":32.88,"sma_20":194.01,"sma_60":198.32,"sma_120":216.6},{"date":"2026-05-22","open":184.3,"high":188.04,"low":184.3,"close":187.72,"volume":112418,"rsi_14":43.66,"sma_20":193.25,"sma_60":197.81,"sma_120":216.27},{"date":"2026-05-26","open":188.45,"high":191.96,"low":187.67,"close":190.02,"volume":202609,"rsi_14":39.86,"sma_20":192.75,"sma_60":197.42,"sma_120":216.0},{"date":"2026-05-27","open":191.47,"high":196.98,"low":190.73,"close":193.96,"volume":317409,"rsi_14":45.9,"sma_20":192.42,"sma_60":197.14,"sma_120":215.8},{"date":"2026-05-28","open":192.8,"high":197.05,"low":190.77,"close":194.75,"volume":199347,"rsi_14":43.48,"sma_20":192.09,"sma_60":196.86,"sma_120":215.55},{"date":"2026-05-29","open":194.45,"high":194.83,"low":187.44,"close":187.71,"volume":309484,"rsi_14":37.45,"sma_20":191.3,"sma_60":196.45,"sma_120":215.26},{"date":"2026-06-01","open":186.0,"high":188.0,"low":181.51,"close":186.62,"volume":310826,"rsi_14":39.05,"sma_20":190.49,"sma_60":196.1,"sma_120":214.96},{"date":"2026-06-02","open":186.29,"high":190.75,"low":186.24,"close":189.96,"volume":166977,"rsi_14":46.05,"sma_20":190.3,"sma_60":195.85,"sma_120":214.74},{"date":"2026-06-03","open":188.55,"high":189.94,"low":186.67,"close":186.92,"volume":248115,"rsi_14":44.18,"sma_20":189.73,"sma_60":195.57,"sma_120":214.46},{"date":"2026-06-04","open":190.56,"high":191.7,"low":188.12,"close":190.15,"volume":152796,"rsi_14":47.38,"sma_20":189.35,"sma_60":195.41,"sma_120":214.22},{"date":"2026-06-05","open":190.07,"high":191.7,"low":187.63,"close":190.98,"volume":245286,"rsi_14":64.74,"sma_20":188.87,"sma_60":195.27,"sma_120":214.05},{"date":"2026-06-08","open":191.01,"high":197.59,"low":189.88,"close":193.46,"volume":222905,"rsi_14":71.74,"sma_20":188.53,"sma_60":195.22,"sma_120":213.8},{"date":"2026-06-09","open":195.35,"high":202.1,"low":195.35,"close":201.04,"volume":217092,"rsi_14":75.82,"sma_20":188.72,"sma_60":195.3,"sma_120":213.62},{"date":"2026-06-10","open":203.08,"high":203.08,"low":198.12,"close":198.13,"volume":211774,"rsi_14":67.82,"sma_20":188.93,"sma_60":195.41,"sma_120":213.32},{"date":"2026-06-11","open":199.5,"high":200.91,"low":193.56,"close":199.48,"volume":174480,"rsi_14":66.75,"sma_20":189.26,"sma_60":195.59,"sma_120":213.03},{"date":"2026-06-12","open":200.37,"high":200.37,"low":195.79,"close":199.53,"volume":207589,"rsi_14":64.65,"sma_20":189.57,"sma_60":195.75,"sma_120":212.75},{"date":"2026-06-15","open":201.04,"high":204.04,"low":198.65,"close":199.55,"volume":261666,"rsi_14":62.51,"sma_20":190.59,"sma_60":195.93,"sma_120":212.48},{"date":"2026-06-16","open":200.46,"high":201.94,"low":198.84,"close":199.82,"volume":188258,"rsi_14":58.84,"sma_20":191.79,"sma_60":196.18,"sma_120":212.23},{"date":"2026-06-17","open":198.54,"high":201.47,"low":189.21,"close":190.13,"volume":223242,"rsi_14":44.69,"sma_20":192.41,"sma_60":196.15,"sma_120":211.84},{"date":"2026-06-18","open":191.23,"high":197.23,"low":189.13,"close":197.05,"volume":530178,"rsi_14":60.76,"sma_20":193.11,"sma_60":196.26,"sma_120":211.53},{"date":"2026-06-22","open":195.49,"high":200.68,"low":195.1,"close":196.2,"volume":216521,"rsi_14":61.26,"sma_20":193.66,"sma_60":196.3,"sma_120":211.18},{"date":"2026-06-23","open":196.7,"high":200.47,"low":194.35,"close":199.45,"volume":196240,"rsi_14":61.31,"sma_20":194.25,"sma_60":196.32,"sma_120":210.85},{"date":"2026-06-24","open":201.54,"high":206.88,"low":201.32,"close":206.33,"volume":250591,"rsi_14":71.01,"sma_20":195.07,"sma_60":196.5,"sma_120":210.59},{"date":"2026-06-25","open":207.5,"high":208.12,"low":198.77,"close":203.05,"volume":176316,"rsi_14":63.58,"sma_20":195.5,"sma_60":196.65,"sma_120":210.24},{"date":"2026-06-26","open":202.17,"high":205.93,"low":201.32,"close":205.17,"volume":614440,"rsi_14":64.8,"sma_20":196.03,"sma_60":196.82,"sma_120":209.88},{"date":"2026-06-29","open":202.56,"high":203.36,"low":199.47,"close":201.46,"volume":360095,"rsi_14":58.42,"sma_20":196.73,"sma_60":196.95,"sma_120":209.53},{"date":"2026-06-30","open":200.2,"high":201.57,"low":197.53,"close":201.08,"volume":157068,"rsi_14":50.28,"sma_20":197.46,"sma_60":197.05,"sma_120":209.19},{"date":"2026-07-01","open":199.61,"high":202.94,"low":198.01,"close":198.02,"volume":199676,"rsi_14":50.12,"sma_20":197.86,"sma_60":197.1,"sma_120":208.82},{"date":"2026-07-02","open":199.26,"high":206.8,"low":196.49,"close":205.4,"volume":318038,"rsi_14":56.12,"sma_20":198.77,"sma_60":197.26,"sma_120":208.51},{"date":"2026-07-06","open":204.01,"high":208.05,"low":200.24,"close":207.97,"volume":213017,"rsi_14":58.31,"sma_20":199.66,"sma_60":197.38,"sma_120":208.27},{"date":"2026-07-07","open":208.31,"high":211.3,"low":207.47,"close":208.74,"volume":154860,"rsi_14":58.98,"sma_20":200.55,"sma_60":197.5,"sma_120":208.04},{"date":"2026-07-08","open":206.49,"high":206.49,"low":202.47,"close":204.75,"volume":153642,"rsi_14":54.61,"sma_20":201.12,"sma_60":197.51,"sma_120":207.77},{"date":"2026-07-09","open":205.0,"high":215.46,"low":203.65,"close":211.73,"volume":182854,"rsi_14":70.67,"sma_20":201.65,"sma_60":197.61,"sma_120":207.56},{"date":"2026-07-10","open":213.33,"high":216.6,"low":211.41,"close":211.97,"volume":376771,"rsi_14":66.28,"sma_20":202.34,"sma_60":197.7,"sma_120":207.32},{"date":"2026-07-13","open":213.67,"high":215.44,"low":210.54,"close":210.73,"volume":168393,"rsi_14":65.85,"sma_20":202.91,"sma_60":197.84,"sma_120":207.06},{"date":"2026-07-14","open":209.16,"high":213.29,"low":207.55,"close":212.79,"volume":137664,"rsi_14":64.96,"sma_20":203.57,"sma_60":197.98,"sma_120":206.84},{"date":"2026-07-15","open":211.13,"high":220.3,"low":211.13,"close":218.43,"volume":271007,"rsi_14":64.22,"sma_20":204.53,"sma_60":198.1,"sma_120":206.69},{"date":"2026-07-16","open":219.6,"high":228.69,"low":217.13,"close":226.66,"volume":319640,"rsi_14":74.42,"sma_20":205.86,"sma_60":198.33,"sma_120":206.64},{"date":"2026-07-17","open":223.85,"high":230.22,"low":218.56,"close":220.36,"volume":178504,"rsi_14":64.63,"sma_20":207.37,"sma_60":198.54,"sma_120":206.52},{"date":"2026-07-20","open":220.11,"high":221.57,"low":209.82,"close":210.12,"volume":393201,"rsi_14":57.57,"sma_20":208.03,"sma_60":198.67,"sma_120":206.27},{"date":"2026-07-21","open":211.35,"high":217.02,"low":209.96,"close":216.11,"volume":301916,"rsi_14":61.66,"sma_20":209.02,"sma_60":198.9,"sma_120":206.05},{"date":"2026-07-22","open":219.2,"high":225.56,"low":219.2,"close":223.36,"volume":230223,"rsi_14":68.49,"sma_20":210.22,"sma_60":199.24,"sma_120":205.9},{"date":"2026-07-23","open":220.41,"high":224.93,"low":219.41,"close":222.14,"volume":167766,"rsi_14":63.51,"sma_20":211.01,"sma_60":199.61,"sma_120":205.66},{"date":"2026-07-24","open":222.75,"high":227.14,"low":221.4,"close":225.24,"volume":115640,"rsi_14":63.54,"sma_20":212.1,"sma_60":200.01,"sma_120":205.4},{"date":"2026-07-27","open":228.03,"high":231.79,"low":225.93,"close":226.64,"volume":252218,"rsi_14":63.97,"sma_20":213.18,"sma_60":200.44,"sma_120":205.2},{"date":"2026-07-28","open":235.0,"high":241.12,"low":226.12,"close":240.99,"volume":584551,"rsi_14":74.34,"sma_20":215.15,"sma_60":201.06,"sma_120":205.16},{"date":"2026-07-29","open":241.32,"high":257.21,"low":235.15,"close":248.26,"volume":660288,"rsi_14":74.45,"sma_20":217.51,"sma_60":201.81,"sma_120":205.18},{"date":"2026-07-30","open":242.75,"high":242.75,"low":232.47,"close":233.14,"volume":240585,"rsi_14":61.92,"sma_20":219.28,"sma_60":202.48,"sma_120":205.05},{"date":"2026-07-31","open":231.41,"high":232.14,"low":225.54,"close":231.7,"volume":225901,"rsi_14":61.67,"sma_20":220.59,"sma_60":203.03,"sma_120":204.92},{"date":"2026-08-03","open":234.43,"high":237.57,"low":227.69,"close":227.97,"volume":340292,"rsi_14":58.25,"sma_20":221.59,"sma_60":203.53,"sma_120":204.33},{"date":"2026-08-04","open":224.6,"high":226.27,"low":221.63,"close":222.85,"volume":288163,"rsi_14":52.43,"sma_20":222.3,"sma_60":203.91,"sma_120":204.28},{"date":"2026-08-05","open":226.25,"high":227.56,"low":218.42,"close":219.47,"volume":250237,"rsi_14":45.76,"sma_20":223.03,"sma_60":204.22,"sma_120":204.18},{"date":"2026-08-06","open":221.54,"high":221.54,"low":215.94,"close":215.99,"volume":238863,"rsi_14":47.38,"sma_20":223.25,"sma_60":204.53,"sma_120":204.03},{"date":"2026-08-07","open":215.62,"high":217.39,"low":211.61,"close":214.32,"volume":198348,"rsi_14":52.81,"sma_20":223.36,"sma_60":204.88,"sma_120":203.9},{"date":"2026-08-10","open":212.27,"high":215.07,"low":209.67,"close":210.76,"volume":150773,"rsi_14":46.29,"sma_20":223.36,"sma_60":205.18,"sma_120":203.77},{"date":"2026-08-11","open":211.24,"high":213.27,"low":207.51,"close":207.75,"volume":371796,"rsi_14":38.5,"sma_20":223.11,"sma_60":205.42,"sma_120":203.58},{"date":"2026-08-12","open":206.75,"high":210.74,"low":205.2,"close":209.41,"volume":143221,"rsi_14":40.68,"sma_20":222.66,"sma_60":205.92,"sma_120":203.47},{"date":"2026-08-13","open":210.28,"high":212.0,"low":208.66,"close":210.58,"volume":186126,"rsi_14":38.95,"sma_20":221.86,"sma_60":206.5,"sma_120":203.34},{"date":"2026-08-14","open":210.51,"high":212.14,"low":208.22,"close":210.66,"volume":151484,"rsi_14":37.69,"sma_20":221.37,"sma_60":207.05,"sma_120":203.26},{"date":"2026-08-17","open":208.59,"high":210.33,"low":207.14,"close":208.54,"volume":145206,"rsi_14":19.29,"sma_20":221.3,"sma_60":207.48,"sma_120":203.17},{"date":"2026-08-18","open":211.01,"high":211.01,"low":202.61,"close":203.94,"volume":485588,"rsi_14":5.8,"sma_20":220.69,"sma_60":207.79,"sma_120":203.05},{"date":"2026-08-19","open":207.0,"high":214.75,"low":207.0,"close":212.94,"volume":322771,"rsi_14":27.06,"sma_20":220.16,"sma_60":208.21,"sma_120":203.01},{"date":"2026-08-20","open":210.25,"high":215.52,"low":210.25,"close":215.37,"volume":262835,"rsi_14":31.86,"sma_20":219.83,"sma_60":208.63,"sma_120":203.02},{"date":"2026-08-21","open":216.78,"high":217.44,"low":211.03,"close":214.81,"volume":203377,"rsi_14":34.22,"sma_20":219.3,"sma_60":208.98,"sma_120":203.06},{"date":"2026-08-24","open":213.49,"high":216.36,"low":210.73,"close":210.86,"volume":201657},{"date":"2026-08-25","open":211.7,"high":215.74,"low":209.56,"close":215.59,"volume":146429,"rsi_14":45.4,"sma_20":217.25,"sma_60":209.71,"sma_120":203.08},{"date":"2026-08-26","open":215.64,"high":218.16,"low":209.64,"close":209.89,"volume":160094,"rsi_14":43.13,"sma_20":215.33,"sma_60":210.1,"sma_120":203.1},{"date":"2026-08-27","open":208.42,"high":211.21,"low":207.8,"close":210.67,"volume":191097,"rsi_14":45.79,"sma_20":214.2,"sma_60":210.44,"sma_120":203.15},{"date":"2026-08-28","open":211.72,"high":213.68,"low":210.15,"close":211.62,"volume":128221,"rsi_14":51.06,"sma_20":213.2,"sma_60":210.86,"sma_120":203.21},{"date":"2026-08-31","open":211.09,"high":213.39,"low":210.81,"close":211.4,"volume":132342,"rsi_14":54.81,"sma_20":212.37,"sma_60":211.21,"sma_120":203.31},{"date":"2026-09-01","open":210.33,"high":211.92,"low":207.07,"close":209.36,"volume":157421,"rsi_14":49.93,"sma_20":211.7,"sma_60":211.52,"sma_120":203.39},{"date":"2026-09-02","open":210.1,"high":215.54,"low":209.06,"close":213.07,"volume":165773},{"date":"2026-09-03","open":216.24,"high":216.98,"low":212.94,"close":215.41,"volume":222966,"rsi_14":55.51,"sma_20":211.35,"sma_60":212.08,"sma_120":203.69},{"date":"2026-09-04","open":213.91,"high":218.42,"low":213.34,"close":217.26,"volume":200981,"rsi_14":60.17,"sma_20":211.49,"sma_60":212.4,"sma_120":203.91},{"date":"2026-09-08","open":223.49,"high":223.5,"low":211.22,"close":212.91,"volume":227042,"rsi_14":60.53,"sma_20":211.6,"sma_60":212.62,"sma_120":204.1},{"date":"2026-09-09","open":211.6,"high":212.56,"low":209.53,"close":212.38,"volume":173057,"rsi_14":49.18,"sma_20":211.83,"sma_60":212.84,"sma_120":204.3},{"date":"2026-09-10","open":211.51,"high":212.28,"low":207.33,"close":208.81,"volume":171390,"rsi_14":40.7,"sma_20":211.8,"sma_60":212.99,"sma_120":204.46},{"date":"2026-09-11","open":212.07,"high":212.75,"low":207.03,"close":208.5,"volume":156902,"rsi_14":41.02,"sma_20":211.7,"sma_60":213.14,"sma_120":204.66},{"date":"2026-09-14","open":209.36,"high":211.53,"low":208.09,"close":208.91,"volume":164919,"rsi_14":46.9,"sma_20":211.61,"sma_60":213.45,"sma_120":204.8},{"date":"2026-09-15","open":209.2,"high":209.2,"low":205.12,"close":205.15,"volume":173603,"rsi_14":32.9,"sma_20":211.44,"sma_60":213.59,"sma_120":204.93},{"date":"2026-09-16","open":206.3,"high":206.3,"low":194.3,"close":195.21,"volume":269131,"rsi_14":28.88,"sma_20":211.01,"sma_60":213.57,"sma_120":204.94},{"date":"2026-09-17","open":198.09,"high":200.53,"low":184.88,"close":187.91,"volume":288795},{"date":"2026-09-18","open":186.3,"high":186.37,"low":177.76,"close":183.06,"volume":919319,"rsi_14":18.39,"sma_20":208.14,"sma_60":212.99,"sma_120":204.74},{"date":"2026-09-21","open":183.58,"high":187.26,"low":180.64,"close":184.55,"volume":289370},{"date":"2026-09-22","open":186.76,"high":188.24,"low":183.79,"close":187.06,"volume":222772,"rsi_14":26.24,"sma_20":205.44,"sma_60":212.38,"sma_120":204.6},{"date":"2026-09-23","open":185.86,"high":185.86,"low":180.35,"close":181.52,"volume":291510,"rsi_14":17.64,"sma_20":203.73,"sma_60":212.05,"sma_120":204.49},{"date":"2026-09-24","open":180.78,"high":183.81,"low":178.68,"close":179.94,"volume":222677,"rsi_14":13.04,"sma_20":202.24,"sma_60":211.69,"sma_120":204.37},{"date":"2026-09-25","open":181.11,"high":187.03,"low":181.11,"close":185.15,"volume":237808,"rsi_14":18.73,"sma_20":200.96,"sma_60":211.48,"sma_120":204.29},{"date":"2026-09-28","open":183.98,"high":183.98,"low":178.65,"close":179.68,"volume":260066,"rsi_14":18.33,"sma_20":199.36,"sma_60":211.05,"sma_120":204.16},{"date":"2026-09-29","open":180.35,"high":182.74,"low":172.53,"close":173.95,"volume":282309,"rsi_14":16.68,"sma_20":197.49,"sma_60":210.48,"sma_120":203.93},{"date":"2026-09-30","open":175.05,"high":176.25,"low":170.35,"close":172.3,"volume":296042,"rsi_14":17.26,"sma_20":195.64,"sma_60":209.88,"sma_120":203.69},{"date":"2026-10-01","open":172.75,"high":179.59,"low":169.02,"close":178.47,"volume":287654,"rsi_14":25.63,"sma_20":193.91,"sma_60":209.44,"sma_120":203.47},{"date":"2026-10-02","open":180.86,"high":182.34,"low":175.62,"close":175.88,"volume":145897,"rsi_14":24.12,"sma_20":191.93,"sma_60":208.84,"sma_120":203.23},{"date":"2026-10-05","open":171.81,"high":176.81,"low":167.3,"close":171.83,"volume":301439,"rsi_14":24.0,"sma_20":189.66,"sma_60":208.17,"sma_120":202.94},{"date":"2026-10-06","open":171.12,"high":171.78,"low":167.72,"close":169.76,"volume":234040,"rsi_14":27.36,"sma_20":187.5,"sma_60":207.49,"sma_120":202.66},{"date":"2026-10-07","open":166.55,"high":168.53,"low":165.84,"close":167.77,"volume":288921},{"date":"2026-10-08","open":169.35,"high":169.69,"low":164.34,"close":168.96,"volume":271430,"rsi_14":35.01,"sma_20":183.28,"sma_60":205.91,"sma_120":202.01},{"date":"2026-10-09","open":167.82,"high":169.5,"low":165.29,"close":167.6,"volume":278056,"rsi_14":32.01,"sma_20":181.23,"sma_60":204.93,"sma_120":201.63},{"date":"2026-10-12","open":168.47,"high":170.04,"low":163.69,"close":163.93,"volume":271550,"rsi_14":26.04,"sma_20":178.98,"sma_60":203.99,"sma_120":201.26},{"date":"2026-10-13","open":164.47,"high":165.9,"low":162.03,"close":164.54,"volume":197070},{"date":"2026-10-14","open":162.07,"high":163.25,"low":160.3,"close":161.97,"volume":353667,"rsi_14":29.6,"sma_20":175.28,"sma_60":202.32,"sma_120":200.61},{"date":"2026-10-15","open":167.34,"high":174.09,"low":167.34,"close":169.87,"volume":391870,"rsi_14":33.86,"sma_20":174.39,"sma_60":201.44,"sma_120":200.34},{"date":"2026-10-16","open":171.17,"high":174.99,"low":168.56,"close":170.05,"volume":271908,"rsi_14":38.46,"sma_20":173.74,"sma_60":200.57,"sma_120":200.09},{"date":"2026-10-19","open":169.54,"high":173.79,"low":168.68,"close":169.94,"volume":393385,"rsi_14":44.3,"sma_20":173.0,"sma_60":199.64,"sma_120":199.83},{"date":"2026-10-20","open":170.35,"high":172.74,"low":169.87,"close":172.13,"volume":191787,"rsi_14":49.69,"sma_20":172.26,"sma_60":198.74,"sma_120":199.59},{"date":"2026-10-21","open":175.01,"high":175.73,"low":163.27,"close":164.05,"volume":326704,"rsi_14":31.2,"sma_20":171.38,"sma_60":197.45,"sma_120":199.26},{"date":"2026-10-22","open":164.55,"high":173.78,"low":164.55,"close":173.43,"volume":481661},{"date":"2026-10-23","open":171.28,"high":173.29,"low":166.85,"close":172.65,"volume":252211,"rsi_14":50.99,"sma_20":170.44,"sma_60":195.2,"sma_120":198.84}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":11.14,"pbr":1.58,"ttm_eps":null,"close":227.87},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":13.15,"pbr":1.64,"ttm_eps":null,"close":238.59},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":10.77,"pbr":1.6,"ttm_eps":null,"close":243.03},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":10.1,"pbr":1.41,"ttm_eps":null,"close":220.84},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":8.56,"pbr":1.46,"ttm_eps":null,"close":238.54},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":8.52,"pbr":1.46,"ttm_eps":null,"close":244.45},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":8.28,"pbr":1.38,"ttm_eps":null,"close":232.53},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":7.34,"pbr":1.15,"ttm_eps":null,"close":195.41},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":7.72,"pbr":1.18,"ttm_eps":null,"close":201.08}],"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":"Asbury Automotive Group, Inc.","phase":"above-fold","symbol_resolved":true}