{"status":"ok","report":{"price_analysis":{"current":106.1,"change_1d":-0.1,"change_7d":3.9,"change_30d":-13.2,"high_30d":125.6,"low_30d":102.0,"position_in_range":17.0,"support":104.36,"resistance":123.24},"summary":"AGCO Corporation(AGCO)은 Industrials 섹터 US 시장 종목입니다, 시가총액 74.32억. 현재가 $106.12, 전일 대비 -0.0%, 30일 -13.2%. PER 18.0배 / ROE 1.7%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 18.0배입니다. ROE 1.7%입니다. 시가총액 74.32억. 매출 103.49억, 영업이익 6.55억.","grade":"C","comment":"PER 18.02배, ROE 1.66%","per":18.01,"pbr":1.85,"roe":1.66,"eps":5.890000000000001,"revenue":10349100000.0,"operating_income":654800000.0,"net_income":312843200.0,"market_cap":7430395200,"profit_margin":3.02,"roa":0.57,"operating_margin":6.33,"gross_margin":24.75,"debt_ratio":0.027422437876782824,"total_assets":11878400000.0,"total_equity":4080600000.0,"total_debt":111900000.0,"dividend_yield":1.04,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 31.1로 약세 구간입니다. MACD(-3.05)가 시그널선(-2.94)을 하회합니다(데드크로스). 현재가가 SMA20(109)과 SMA60(112) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 99~119 (현재 위치 35%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 31","rsi_14":31.10694183864915,"macd":-3.0523568151428293,"macd_signal":-2.9415738694115783,"sma_20":109.0165,"sma_60":111.65933333333332,"bb_upper":118.90801206843523,"bb_lower":99.12498793156476,"atr_14":3.9192714285714274},"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 18.02x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":75,"summary":"매출 +11.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":11.4,"unit":"%","percentile":64,"direction":"higher_better"},{"name":"영업이익 성장률","value":74.1,"unit":"%","percentile":86,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.7%","metrics":[{"name":"ROE","value":1.66,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":6.33,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":31.1,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-13.2,"unit":"%","percentile":31,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":84,"summary":"유동비율 1.3x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":1.32,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.11,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":38.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.97,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 18.02x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +11.4%"},"profitability":{"grade":"C","reason":"ROE 1.7%"},"momentum":{"grade":"D","reason":"RSI 31"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.57,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.66,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":15.62,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.03,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.53,"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":24.75,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":6.33,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.02,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 11% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 11% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":18.01,"current_pbr":1.85,"per_5y_high":45795.77,"per_5y_low":17.11,"per_5y_avg":5744.3,"per_percentile":12.5,"pbr_5y_high":2.3,"pbr_5y_low":1.82,"pbr_5y_avg":1.96,"pbr_percentile":11.1,"per_5y_median":20.56,"pbr_5y_median":1.91,"history":[{"quarter":"2024-Q2","per":17.11,"pbr":1.86},{"quarter":"2024-Q3","per":37.79,"pbr":1.82},{"quarter":"2024-Q4","per":null,"pbr":1.93},{"quarter":"2025-Q1","per":null,"pbr":1.89},{"quarter":"2025-Q2","per":23.16,"pbr":1.93},{"quarter":"2025-Q3","per":20.86,"pbr":1.86},{"quarter":"2025-Q4","per":19.61,"pbr":1.91},{"quarter":"2026-Q1","per":19.83,"pbr":2.11},{"quarter":"2026-Q2","per":20.26,"pbr":2.3},{"quarter":"현재","per":18.01,"pbr":1.85}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":95.7121,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":96.0183,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":92.0098,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":91.3956,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":102.1342,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":105.9584,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":103.5236,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":115.2228,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":119.3467,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"FARM & HEAVY CONSTRUCTION MACHINERY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":17.11,"eps":5.5926,"close":95.71,"source":"reported"},{"date":"2024-07","per":16.51,"eps":5.5926,"close":92.33,"source":"reported"},{"date":"2024-08","per":15.97,"eps":5.5926,"close":89.33,"source":"reported"},{"date":"2024-09","per":37.79,"eps":2.5406,"close":96.02,"source":"reported"},{"date":"2024-10","per":38.56,"eps":2.5406,"close":97.96,"source":"reported"},{"date":"2024-11","per":39.21,"eps":2.5406,"close":99.62,"source":"reported"},{"date":"2024-12","per":null,"eps":0.002,"close":92.01,"source":"reported"},{"date":"2025-01","per":null,"eps":0.002,"close":102.79,"source":"reported"},{"date":"2025-02","per":null,"eps":0.002,"close":95.74,"source":"reported"},{"date":"2025-06","per":23.16,"eps":4.41,"close":102.13,"source":"reported"},{"date":"2025-07","per":26.4,"eps":4.41,"close":116.44,"source":"reported"},{"date":"2025-08","per":24.28,"eps":4.41,"close":107.07,"source":"reported"},{"date":"2025-09","per":20.86,"eps":5.08,"close":105.96,"source":"reported"},{"date":"2025-10","per":20.1,"eps":5.08,"close":102.09,"source":"reported"},{"date":"2025-11","per":20.7,"eps":5.08,"close":105.15,"source":"reported"},{"date":"2025-12","per":19.61,"eps":5.28,"close":103.52,"source":"reported"},{"date":"2026-01","per":21.32,"eps":5.28,"close":112.54,"source":"reported"},{"date":"2026-02","per":25.71,"eps":5.28,"close":135.74,"source":"reported"},{"date":"2026-03","per":19.83,"eps":5.81,"close":115.22,"source":"reported"},{"date":"2026-04","per":20.71,"eps":5.81,"close":120.34,"source":"reported"},{"date":"2026-05","per":19.27,"eps":5.81,"close":111.95,"source":"reported"},{"date":"2026-06","per":20.26,"eps":5.89,"close":119.35,"source":"reported"},{"date":"2026-07","per":17.29,"eps":5.89,"close":101.86,"source":"reported"},{"date":"2026-08","per":20.09,"eps":5.89,"close":118.31,"source":"reported"},{"date":"2026-09","per":19.39,"eps":5.89,"close":114.23,"source":"reported"},{"date":"2026-10","per":18.02,"eps":5.89,"close":106.12,"source":"reported"}],"trailing_per_history_meta":{},"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":1.04,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":100,"summary":"배당성향 19%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":18.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":5.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.11,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.04,"summary":"배당수익률 1.04%","metrics":[{"name":"배당수익률","value":1.04,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"18.0배"},{"label":"PBR","value":"1.9배"},{"label":"5년 PER 밴드","value":"하위 12%"},{"label":"ROE","value":"1.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T01:38:38.196506+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":11.61,"pbr":2.077,"roe":0.01661520364652257,"dividend_yield":1.04,"eps":1.43,"revenue":2609700000.0,"operating_income":140700000.0,"net_income":67800000.0,"market_cap":8345988000.0,"profit_margin":0.02597999770088516,"operating_margin":0.05391424301643867,"roa":0.005707839439655173,"gross_margin":0.2474997126106449,"total_equity":4080600000.0,"total_assets":11878400000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":12.58,"pbr":2.077,"roe":0.012801117188409171,"dividend_yield":0.95,"eps":0.94,"revenue":2342900000.0,"operating_income":80800000.0,"net_income":55000000.0,"market_cap":8345988000.0,"profit_margin":0.023475180332067098,"operating_margin":0.03448717401510948,"roa":0.004567764868074645,"gross_margin":0.24815399718297837,"total_equity":4296500000.0,"total_assets":12040900000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.022347022347022346,"dividend_yield":null,"eps":2.17,"revenue":2920200000.0,"operating_income":276800000.0,"net_income":95500000.0,"market_cap":null,"profit_margin":0.03270323950414355,"operating_margin":0.0947880282172454,"roa":0.008006505809956573,"gross_margin":0.2537839873981234,"total_equity":4273500000.0,"total_assets":11927800000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.02105264095484101,"dividend_yield":null,"eps":1.35,"revenue":2476300000.0,"operating_income":156500000.0,"net_income":94543200.0,"market_cap":null,"profit_margin":0.03817921899608286,"operating_margin":0.06319912773088883,"roa":0.007583537206522872,"gross_margin":0.25049468965795746,"total_equity":4490800000.0,"total_assets":12466900000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.022680388629003238,"dividend_yield":null,"eps":1.35,"revenue":2635000000.0,"operating_income":197300000.0,"net_income":94543200.0,"market_cap":null,"profit_margin":0.03587977229601518,"operating_margin":0.07487666034155598,"roa":0.007680319745243627,"gross_margin":0.24345351043643262,"total_equity":4168500000.0,"total_assets":12309800000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0027563395810363835,"dividend_yield":null,"eps":0.41,"revenue":2050500000.0,"operating_income":61200000.0,"net_income":10500000.0,"market_cap":null,"profit_margin":0.005120702267739576,"operating_margin":0.029846378931967812,"roa":0.0009145704132116229,"gross_margin":0.2453060229212387,"total_equity":3809400000.0,"total_assets":11480800000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.06831783691354067,"dividend_yield":null,"eps":1.97,"revenue":2887300000.0,"operating_income":261600000.0,"net_income":-255700000.0,"market_cap":null,"profit_margin":-0.08856024659716691,"operating_margin":0.09060367817684342,"roa":-0.022849534430682893,"gross_margin":0.2382156339833062,"total_equity":3742800000.0,"total_assets":11190600000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.007231006556112611,"dividend_yield":null,"eps":0.68,"revenue":2599300000.0,"operating_income":132900000.0,"net_income":30000000.0,"market_cap":null,"profit_margin":0.011541568883930289,"operating_margin":0.05112915015581118,"roa":0.002221103444191074,"gross_margin":0.23025429923440927,"total_equity":4148800000.0,"total_assets":13506800000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.09055700823918299,"dividend_yield":null,"eps":-4.882357846668364,"revenue":3246600000.0,"operating_income":291500000.0,"net_income":-367100000.0,"market_cap":null,"profit_margin":-0.11307213700486662,"operating_margin":0.08978623791042938,"roa":-0.02696330463906925,"gross_margin":0.24921456292737018,"total_equity":4053800000.0,"total_assets":13614800000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":2.234366979679338,"revenue":2928700000.0,"operating_income":279500000.0,"net_income":168000000.0,"market_cap":null,"profit_margin":0.057363335268207735,"operating_margin":0.09543483456823847,"roa":null,"gross_margin":0.2597739611431693,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0727983335838684,"dividend_yield":null,"eps":4.508633369710093,"revenue":3800700000.0,"operating_income":402800000.0,"net_income":339000000.0,"market_cap":null,"profit_margin":0.0891940958244534,"operating_margin":0.10598047728050096,"roa":0.02968164466080622,"gross_margin":0.25650538058778644,"total_equity":4656700000.0,"total_assets":11421200000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.06442429112616233,"dividend_yield":null,"eps":3.731924848202514,"revenue":3455500000.0,"operating_income":429500000.0,"net_income":280600000.0,"market_cap":null,"profit_margin":0.0812038778758501,"operating_margin":0.12429460280711908,"roa":0.024720071182528565,"gross_margin":0.26760237302850526,"total_equity":4355500000.0,"total_assets":11351100000.0}],"current_price":106.1,"change_pct":-0.07,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":51.84},{"date":"2016-10-25","close":51.71},{"date":"2016-10-26","close":50.81},{"date":"2016-10-27","close":50.02},{"date":"2016-10-28","close":50.31},{"date":"2016-10-31","close":51.08},{"date":"2016-11-01","close":49.96},{"date":"2016-11-02","close":49.1},{"date":"2016-11-03","close":49.29},{"date":"2016-11-04","close":49.55},{"date":"2016-11-07","close":50.7},{"date":"2016-11-08","close":50.92},{"date":"2016-11-09","close":51.15},{"date":"2016-11-10","close":51.91},{"date":"2016-11-11","close":52.22},{"date":"2016-11-14","close":53.0},{"date":"2016-11-15","close":53.73},{"date":"2016-11-16","close":53.31},{"date":"2016-11-17","close":53.46},{"date":"2016-11-18","close":52.71},{"date":"2016-11-21","close":53.22},{"date":"2016-11-22","close":54.33},{"date":"2016-11-23","close":56.16},{"date":"2016-11-25","close":56.5},{"date":"2016-11-28","close":56.29},{"date":"2016-11-29","close":55.86},{"date":"2016-11-30","close":55.8},{"date":"2016-12-01","close":56.82},{"date":"2016-12-02","close":56.83},{"date":"2016-12-05","close":57.48},{"date":"2016-12-06","close":58.67},{"date":"2016-12-07","close":59.8},{"date":"2016-12-08","close":60.66},{"date":"2016-12-09","close":60.35},{"date":"2016-12-12","close":60.27},{"date":"2016-12-13","close":59.23},{"date":"2016-12-14","close":57.63},{"date":"2016-12-15","close":57.57},{"date":"2016-12-16","close":58.23},{"date":"2016-12-19","close":58.14},{"date":"2016-12-20","close":58.35},{"date":"2016-12-21","close":57.57},{"date":"2016-12-22","close":57.55},{"date":"2016-12-23","close":57.76},{"date":"2016-12-27","close":58.3},{"date":"2016-12-28","close":58.1},{"date":"2016-12-29","close":58.05},{"date":"2016-12-30","close":57.86},{"date":"2017-01-03","close":58.31},{"date":"2017-01-04","close":60.59},{"date":"2017-01-05","close":60.35},{"date":"2017-01-06","close":60.54},{"date":"2017-01-09","close":60.49},{"date":"2017-01-10","close":60.34},{"date":"2017-01-11","close":60.85},{"date":"2017-01-12","close":60.65},{"date":"2017-01-13","close":60.88},{"date":"2017-01-17","close":60.65},{"date":"2017-01-18","close":61.71},{"date":"2017-01-19","close":61.68},{"date":"2017-01-20","close":62.28},{"date":"2017-01-23","close":62.24},{"date":"2017-01-24","close":63.47},{"date":"2017-01-25","close":64.0},{"date":"2017-01-26","close":63.5},{"date":"2017-01-27","close":63.46},{"date":"2017-01-30","close":63.1},{"date":"2017-01-31","close":62.8},{"date":"2017-02-01","close":62.39},{"date":"2017-02-02","close":62.4},{"date":"2017-02-03","close":63.18},{"date":"2017-02-06","close":63.11},{"date":"2017-02-07","close":63.99},{"date":"2017-02-08","close":64.09},{"date":"2017-02-09","close":64.32},{"date":"2017-02-10","close":64.74},{"date":"2017-02-13","close":64.17},{"date":"2017-02-14","close":64.25},{"date":"2017-02-15","close":64.48},{"date":"2017-02-16","close":63.81},{"date":"2017-02-17","close":63.99},{"date":"2017-02-21","close":63.39},{"date":"2017-02-22","close":63.02},{"date":"2017-02-23","close":61.26},{"date":"2017-02-24","close":61.73},{"date":"2017-02-27","close":61.91},{"date":"2017-02-28","close":60.92},{"date":"2017-03-01","close":62.4},{"date":"2017-03-02","close":60.99},{"date":"2017-03-03","close":61.44},{"date":"2017-03-06","close":61.11},{"date":"2017-03-07","close":60.57},{"date":"2017-03-08","close":59.82},{"date":"2017-03-09","close":59.19},{"date":"2017-03-10","close":59.51},{"date":"2017-03-13","close":59.26},{"date":"2017-03-14","close":59.31},{"date":"2017-03-15","close":60.69},{"date":"2017-03-16","close":60.68},{"date":"2017-03-17","close":60.95},{"date":"2017-03-20","close":60.81},{"date":"2017-03-21","close":59.59},{"date":"2017-03-22","close":59.89},{"date":"2017-03-23","close":59.71},{"date":"2017-03-24","close":59.2},{"date":"2017-03-27","close":58.39},{"date":"2017-03-28","close":59.16},{"date":"2017-03-29","close":59.85},{"date":"2017-03-30","close":60.36},{"date":"2017-03-31","close":60.18},{"date":"2017-04-03","close":60.49},{"date":"2017-04-04","close":60.59},{"date":"2017-04-05","close":60.52},{"date":"2017-04-06","close":61.38},{"date":"2017-04-07","close":60.95},{"date":"2017-04-10","close":61.08},{"date":"2017-04-11","close":60.78},{"date":"2017-04-12","close":58.87},{"date":"2017-04-13","close":58.03},{"date":"2017-04-17","close":58.93},{"date":"2017-04-18","close":58.9},{"date":"2017-04-19","close":58.86},{"date":"2017-04-20","close":60.09},{"date":"2017-04-21","close":59.49},{"date":"2017-04-24","close":61.5},{"date":"2017-04-25","close":62.91},{"date":"2017-04-26","close":63.77},{"date":"2017-04-27","close":64.12},{"date":"2017-04-28","close":63.99},{"date":"2017-05-01","close":64.97},{"date":"2017-05-02","close":64.15},{"date":"2017-05-03","close":63.9},{"date":"2017-05-04","close":63.86},{"date":"2017-05-05","close":64.0},{"date":"2017-05-08","close":63.48},{"date":"2017-05-09","close":63.82},{"date":"2017-05-10","close":64.37},{"date":"2017-05-11","close":64.3},{"date":"2017-05-12","close":63.74},{"date":"2017-05-15","close":64.14},{"date":"2017-05-16","close":64.32},{"date":"2017-05-17","close":62.88},{"date":"2017-05-18","close":61.75},{"date":"2017-05-19","close":64.18},{"date":"2017-05-22","close":64.05},{"date":"2017-05-23","close":64.04},{"date":"2017-05-24","close":64.03},{"date":"2017-05-25","close":63.74},{"date":"2017-05-26","close":63.96},{"date":"2017-05-30","close":63.59},{"date":"2017-05-31","close":64.03},{"date":"2017-06-01","close":65.35},{"date":"2017-06-02","close":65.23},{"date":"2017-06-05","close":64.96},{"date":"2017-06-06","close":64.82},{"date":"2017-06-07","close":64.6},{"date":"2017-06-08","close":65.42},{"date":"2017-06-09","close":67.21},{"date":"2017-06-12","close":66.74},{"date":"2017-06-13","close":66.93},{"date":"2017-06-14","close":67.19},{"date":"2017-06-15","close":67.44},{"date":"2017-06-16","close":67.34},{"date":"2017-06-19","close":67.8},{"date":"2017-06-20","close":66.92},{"date":"2017-06-21","close":67.16},{"date":"2017-06-22","close":66.69},{"date":"2017-06-23","close":66.82},{"date":"2017-06-26","close":67.14},{"date":"2017-06-27","close":66.47},{"date":"2017-06-28","close":67.26},{"date":"2017-06-29","close":66.62},{"date":"2017-06-30","close":67.39},{"date":"2017-07-03","close":67.93},{"date":"2017-07-05","close":68.92},{"date":"2017-07-06","close":67.83},{"date":"2017-07-07","close":68.38},{"date":"2017-07-10","close":69.3},{"date":"2017-07-11","close":70.41},{"date":"2017-07-12","close":69.01},{"date":"2017-07-13","close":69.68},{"date":"2017-07-14","close":70.28},{"date":"2017-07-17","close":70.45},{"date":"2017-07-18","close":70.56},{"date":"2017-07-19","close":71.5},{"date":"2017-07-20","close":71.52},{"date":"2017-07-21","close":71.82},{"date":"2017-07-24","close":71.74},{"date":"2017-07-25","close":71.85},{"date":"2017-07-26","close":71.81},{"date":"2017-07-27","close":72.26},{"date":"2017-07-28","close":71.94},{"date":"2017-07-31","close":72.14},{"date":"2017-08-01","close":71.91},{"date":"2017-08-02","close":72.16},{"date":"2017-08-03","close":72.2},{"date":"2017-08-04","close":71.88},{"date":"2017-08-07","close":71.31},{"date":"2017-08-08","close":72.9},{"date":"2017-08-09","close":72.46},{"date":"2017-08-10","close":70.04},{"date":"2017-08-11","close":68.82},{"date":"2017-08-14","close":70.08},{"date":"2017-08-15","close":69.69},{"date":"2017-08-16","close":69.5},{"date":"2017-08-17","close":67.84},{"date":"2017-08-18","close":66.61},{"date":"2017-08-21","close":67.09},{"date":"2017-08-22","close":67.94},{"date":"2017-08-23","close":67.21},{"date":"2017-08-24","close":66.42},{"date":"2017-08-25","close":66.9},{"date":"2017-08-28","close":66.61},{"date":"2017-08-29","close":66.56},{"date":"2017-08-30","close":67.9},{"date":"2017-08-31","close":68.45},{"date":"2017-09-01","close":68.41},{"date":"2017-09-05","close":67.66},{"date":"2017-09-06","close":66.75},{"date":"2017-09-07","close":66.72},{"date":"2017-09-08","close":67.8},{"date":"2017-09-11","close":68.96},{"date":"2017-09-12","close":69.29},{"date":"2017-09-13","close":69.37},{"date":"2017-09-14","close":69.68},{"date":"2017-09-15","close":70.39},{"date":"2017-09-18","close":71.74},{"date":"2017-09-19","close":72.97},{"date":"2017-09-20","close":73.31},{"date":"2017-09-21","close":73.37},{"date":"2017-09-22","close":72.62},{"date":"2017-09-25","close":73.5},{"date":"2017-09-26","close":72.89},{"date":"2017-09-27","close":73.01},{"date":"2017-09-28","close":73.48},{"date":"2017-09-29","close":73.77},{"date":"2017-10-02","close":74.17},{"date":"2017-10-03","close":75.34},{"date":"2017-10-04","close":75.17},{"date":"2017-10-05","close":75.29},{"date":"2017-10-06","close":75.48},{"date":"2017-10-09","close":75.05},{"date":"2017-10-10","close":74.55},{"date":"2017-10-11","close":74.72},{"date":"2017-10-12","close":74.65},{"date":"2017-10-13","close":71.48},{"date":"2017-10-16","close":71.7},{"date":"2017-10-17","close":71.58},{"date":"2017-10-18","close":71.75},{"date":"2017-10-19","close":71.74},{"date":"2017-10-20","close":70.82},{"date":"2017-10-23","close":71.27},{"date":"2017-10-24","close":71.5},{"date":"2017-10-25","close":70.44},{"date":"2017-10-26","close":71.17},{"date":"2017-10-27","close":72.8},{"date":"2017-10-30","close":71.4},{"date":"2017-10-31","close":68.57},{"date":"2017-11-01","close":69.43},{"date":"2017-11-02","close":68.99},{"date":"2017-11-03","close":69.0},{"date":"2017-11-06","close":69.7},{"date":"2017-11-07","close":68.8},{"date":"2017-11-08","close":69.04},{"date":"2017-11-09","close":67.35},{"date":"2017-11-10","close":67.97},{"date":"2017-11-13","close":67.67},{"date":"2017-11-14","close":66.89},{"date":"2017-11-15","close":65.79},{"date":"2017-11-16","close":67.45},{"date":"2017-11-17","close":66.66},{"date":"2017-11-20","close":68.96},{"date":"2017-11-21","close":68.91},{"date":"2017-11-22","close":70.4},{"date":"2017-11-24","close":69.99},{"date":"2017-11-27","close":70.49},{"date":"2017-11-28","close":71.43},{"date":"2017-11-29","close":70.9},{"date":"2017-11-30","close":70.78},{"date":"2017-12-01","close":72.39},{"date":"2017-12-04","close":72.22},{"date":"2017-12-05","close":71.5},{"date":"2017-12-06","close":70.71},{"date":"2017-12-07","close":71.77},{"date":"2017-12-08","close":72.46},{"date":"2017-12-11","close":72.49},{"date":"2017-12-12","close":71.7},{"date":"2017-12-13","close":71.98},{"date":"2017-12-14","close":72.17},{"date":"2017-12-15","close":74.39},{"date":"2017-12-18","close":74.96},{"date":"2017-12-19","close":72.39},{"date":"2017-12-20","close":72.37},{"date":"2017-12-21","close":72.7},{"date":"2017-12-22","close":72.94},{"date":"2017-12-26","close":72.86},{"date":"2017-12-27","close":72.86},{"date":"2017-12-28","close":72.31},{"date":"2017-12-29","close":71.43},{"date":"2018-01-02","close":58.3236},{"date":"2018-01-03","close":58.6412},{"date":"2018-01-04","close":58.6737},{"date":"2018-01-05","close":59.0645},{"date":"2018-01-08","close":59.4961},{"date":"2018-01-09","close":60.1068},{"date":"2018-01-10","close":58.8203},{"date":"2018-01-11","close":59.5368},{"date":"2018-01-12","close":60.3429},{"date":"2018-01-16","close":59.146},{"date":"2018-01-17","close":59.4554},{"date":"2018-01-18","close":59.9195},{"date":"2018-01-19","close":60.0661},{"date":"2018-01-22","close":59.4391},{"date":"2018-01-23","close":59.5531},{"date":"2018-01-24","close":59.4065},{"date":"2018-01-25","close":59.1867},{"date":"2018-01-26","close":60.2778},{"date":"2018-01-29","close":59.8544},{"date":"2018-01-30","close":59.3088},{"date":"2018-01-31","close":59.1297},{"date":"2018-02-01","close":59.7078},{"date":"2018-02-02","close":59.5368},{"date":"2018-02-05","close":57.5012},{"date":"2018-02-06","close":54.798},{"date":"2018-02-07","close":56.345},{"date":"2018-02-08","close":55.1237},{"date":"2018-02-09","close":55.3598},{"date":"2018-02-12","close":55.5389},{"date":"2018-02-13","close":55.5715},{"date":"2018-02-14","close":55.9877},{"date":"2018-02-15","close":56.2814},{"date":"2018-02-16","close":54.7391},{"date":"2018-02-20","close":54.1842},{"date":"2018-02-21","close":54.8942},{"date":"2018-02-22","close":55.1308},{"date":"2018-02-23","close":55.8489},{"date":"2018-02-26","close":55.4736},{"date":"2018-02-27","close":55.2614},{"date":"2018-02-28","close":54.3474},{"date":"2018-03-01","close":53.866},{"date":"2018-03-02","close":52.5604},{"date":"2018-03-05","close":53.2458},{"date":"2018-03-06","close":54.0618},{"date":"2018-03-07","close":53.2621},{"date":"2018-03-08","close":53.8741},{"date":"2018-03-09","close":55.547},{"date":"2018-03-12","close":54.6983},{"date":"2018-03-13","close":55.1961},{"date":"2018-03-14","close":54.7065},{"date":"2018-03-15","close":55.0411},{"date":"2018-03-16","close":55.0492},{"date":"2018-03-19","close":53.6049},{"date":"2018-03-20","close":54.1842},{"date":"2018-03-21","close":53.7517},{"date":"2018-03-22","close":51.3118},{"date":"2018-03-23","close":50.7732},{"date":"2018-03-26","close":52.1442},{"date":"2018-03-27","close":52.0952},{"date":"2018-03-28","close":52.3155},{"date":"2018-03-29","close":52.9194},{"date":"2018-04-02","close":52.642},{"date":"2018-04-03","close":53.2295},{"date":"2018-04-04","close":53.4335},{"date":"2018-04-05","close":54.0537},{"date":"2018-04-06","close":52.846},{"date":"2018-04-09","close":52.2258},{"date":"2018-04-10","close":53.3927},{"date":"2018-04-11","close":52.2258},{"date":"2018-04-12","close":53.0173},{"date":"2018-04-13","close":53.4335},{"date":"2018-04-16","close":53.458},{"date":"2018-04-17","close":54.1027},{"date":"2018-04-18","close":54.5515},{"date":"2018-04-19","close":54.633},{"date":"2018-04-20","close":54.1027},{"date":"2018-04-23","close":54.0945},{"date":"2018-04-24","close":51.5893},{"date":"2018-04-25","close":51.8749},{"date":"2018-04-26","close":51.1405},{"date":"2018-04-27","close":51.7606},{"date":"2018-04-30","close":51.1486},{"date":"2018-05-01","close":49.9246},{"date":"2018-05-02","close":48.3333},{"date":"2018-05-03","close":48.4721},{"date":"2018-05-04","close":49.1167},{"date":"2018-05-07","close":50.3326},{"date":"2018-05-08","close":51.4261},{"date":"2018-05-09","close":51.777},{"date":"2018-05-10","close":52.642},{"date":"2018-05-11","close":52.5114},{"date":"2018-05-14","close":52.6014},{"date":"2018-05-15","close":52.4868},{"date":"2018-05-16","close":53.2312},{"date":"2018-05-17","close":54.3354},{"date":"2018-05-18","close":54.9734},{"date":"2018-05-21","close":55.6604},{"date":"2018-05-22","close":54.8507},{"date":"2018-05-23","close":54.4826},{"date":"2018-05-24","close":54.7607},{"date":"2018-05-25","close":55.1779},{"date":"2018-05-29","close":53.542},{"date":"2018-05-30","close":53.1903},{"date":"2018-05-31","close":52.0206},{"date":"2018-06-01","close":52.6259},{"date":"2018-06-04","close":51.947},{"date":"2018-06-05","close":52.2333},{"date":"2018-06-06","close":53.6647},{"date":"2018-06-07","close":52.2824},{"date":"2018-06-08","close":52.0861},{"date":"2018-06-11","close":52.0861},{"date":"2018-06-12","close":52.3887},{"date":"2018-06-13","close":51.0636},{"date":"2018-06-14","close":50.4584},{"date":"2018-06-15","close":50.99},{"date":"2018-06-18","close":51.2354},{"date":"2018-06-19","close":49.6568},{"date":"2018-06-20","close":50.213},{"date":"2018-06-21","close":49.4769},{"date":"2018-06-22","close":49.6732},{"date":"2018-06-25","close":49.1579},{"date":"2018-06-26","close":49.3296},{"date":"2018-06-27","close":49.0761},{"date":"2018-06-28","close":49.4769},{"date":"2018-06-29","close":49.665},{"date":"2018-07-02","close":49.5586},{"date":"2018-07-03","close":49.3869},{"date":"2018-07-05","close":49.5832},{"date":"2018-07-06","close":49.8367},{"date":"2018-07-09","close":51.6444},{"date":"2018-07-10","close":51.2518},{"date":"2018-07-11","close":49.2642},{"date":"2018-07-12","close":49.117},{"date":"2018-07-13","close":49.3869},{"date":"2018-07-16","close":47.9228},{"date":"2018-07-17","close":48.5935},{"date":"2018-07-18","close":49.2233},{"date":"2018-07-19","close":49.4278},{"date":"2018-07-20","close":48.528},{"date":"2018-07-23","close":48.3399},{"date":"2018-07-24","close":48.6507},{"date":"2018-07-25","close":48.6426},{"date":"2018-07-26","close":49.8613},{"date":"2018-07-27","close":49.8776},{"date":"2018-07-30","close":49.2969},{"date":"2018-07-31","close":51.5462},{"date":"2018-08-01","close":50.3766},{"date":"2018-08-02","close":50.2539},{"date":"2018-08-03","close":51.1618},{"date":"2018-08-06","close":51.2027},{"date":"2018-08-07","close":52.3151},{"date":"2018-08-08","close":51.9306},{"date":"2018-08-09","close":50.0576},{"date":"2018-08-10","close":48.4299},{"date":"2018-08-13","close":47.8655},{"date":"2018-08-14","close":47.9967},{"date":"2018-08-15","close":47.1521},{"date":"2018-08-16","close":47.7917},{"date":"2018-08-17","close":49.2104},{"date":"2018-08-20","close":49.4646},{"date":"2018-08-21","close":50.5306},{"date":"2018-08-22","close":50.055},{"date":"2018-08-23","close":49.4154},{"date":"2018-08-24","close":50.2846},{"date":"2018-08-27","close":50.8587},{"date":"2018-08-28","close":50.7439},{"date":"2018-08-29","close":50.67},{"date":"2018-08-30","close":49.153},{"date":"2018-08-31","close":48.9234},{"date":"2018-09-04","close":48.4641},{"date":"2018-09-05","close":50.2026},{"date":"2018-09-06","close":49.6696},{"date":"2018-09-07","close":49.563},{"date":"2018-09-10","close":49.727},{"date":"2018-09-11","close":49.358},{"date":"2018-09-12","close":48.4806},{"date":"2018-09-13","close":48.2099},{"date":"2018-09-14","close":47.9639},{"date":"2018-09-17","close":48.4641},{"date":"2018-09-18","close":48.4723},{"date":"2018-09-19","close":49.1694},{"date":"2018-09-20","close":50.1288},{"date":"2018-09-21","close":49.399},{"date":"2018-09-24","close":49.5302},{"date":"2018-09-25","close":49.6122},{"date":"2018-09-26","close":50.1534},{"date":"2018-09-27","close":49.85},{"date":"2018-09-28","close":49.85},{"date":"2018-10-01","close":48.9398},{"date":"2018-10-02","close":49.3744},{"date":"2018-10-03","close":50.7275},{"date":"2018-10-04","close":50.8422},{"date":"2018-10-05","close":49.6122},{"date":"2018-10-08","close":49.7352},{"date":"2018-10-09","close":47.8409},{"date":"2018-10-10","close":46.6601},{"date":"2018-10-11","close":46.1024},{"date":"2018-10-12","close":45.4792},{"date":"2018-10-15","close":45.6842},{"date":"2018-10-16","close":46.6109},{"date":"2018-10-17","close":46.2583},{"date":"2018-10-18","close":45.102},{"date":"2018-10-19","close":44.6018},{"date":"2018-10-22","close":44.3312},{"date":"2018-10-23","close":43.1175},{"date":"2018-10-24","close":41.0592},{"date":"2018-10-25","close":41.4938},{"date":"2018-10-26","close":41.9941},{"date":"2018-10-29","close":42.5107},{"date":"2018-10-30","close":44.3968},{"date":"2018-10-31","close":45.9548},{"date":"2018-11-01","close":47.0619},{"date":"2018-11-02","close":46.8569},{"date":"2018-11-05","close":46.127},{"date":"2018-11-06","close":47.2997},{"date":"2018-11-07","close":47.7753},{"date":"2018-11-08","close":47.5047},{"date":"2018-11-09","close":45.7416},{"date":"2018-11-12","close":46.0943},{"date":"2018-11-13","close":47.1275},{"date":"2018-11-14","close":46.7082},{"date":"2018-11-15","close":47.1933},{"date":"2018-11-16","close":47.0124},{"date":"2018-11-19","close":47.1522},{"date":"2018-11-20","close":47.6373},{"date":"2018-11-21","close":47.703},{"date":"2018-11-23","close":47.6208},{"date":"2018-11-26","close":48.6979},{"date":"2018-11-27","close":47.925},{"date":"2018-11-28","close":48.6321},{"date":"2018-11-29","close":48.0977},{"date":"2018-11-30","close":49.0678},{"date":"2018-12-03","close":50.2189},{"date":"2018-12-04","close":48.7307},{"date":"2018-12-06","close":47.8428},{"date":"2018-12-07","close":46.6671},{"date":"2018-12-10","close":45.7133},{"date":"2018-12-11","close":45.1625},{"date":"2018-12-12","close":45.6558},{"date":"2018-12-13","close":44.924},{"date":"2018-12-14","close":45.0227},{"date":"2018-12-17","close":44.3074},{"date":"2018-12-18","close":46.3875},{"date":"2018-12-19","close":44.9734},{"date":"2018-12-20","close":44.8747},{"date":"2018-12-21","close":44.1594},{"date":"2018-12-24","close":42.8768},{"date":"2018-12-26","close":44.4225},{"date":"2018-12-27","close":44.9405},{"date":"2018-12-28","close":44.9569},{"date":"2018-12-31","close":45.7709},{"date":"2019-01-02","close":45.664},{"date":"2019-01-03","close":44.6856},{"date":"2019-01-04","close":47.3166},{"date":"2019-01-07","close":48.9034},{"date":"2019-01-08","close":49.4789},{"date":"2019-01-09","close":50.3176},{"date":"2019-01-10","close":50.9342},{"date":"2019-01-11","close":50.9342},{"date":"2019-01-14","close":50.8191},{"date":"2019-01-15","close":50.8684},{"date":"2019-01-16","close":51.1315},{"date":"2019-01-17","close":51.633},{"date":"2019-01-18","close":53.2034},{"date":"2019-01-22","close":51.6741},{"date":"2019-01-23","close":50.5231},{"date":"2019-01-24","close":50.7204},{"date":"2019-01-25","close":51.9044},{"date":"2019-01-28","close":50.9917},{"date":"2019-01-29","close":51.8715},{"date":"2019-01-30","close":52.4141},{"date":"2019-01-31","close":52.7841},{"date":"2019-02-01","close":53.4172},{"date":"2019-02-04","close":54.0338},{"date":"2019-02-05","close":52.2003},{"date":"2019-02-06","close":52.817},{"date":"2019-02-07","close":52.1264},{"date":"2019-02-08","close":51.6659},{"date":"2019-02-11","close":51.9372},{"date":"2019-02-12","close":53.0143},{"date":"2019-02-13","close":53.1705},{"date":"2019-02-14","close":52.8903},{"date":"2019-02-15","close":53.3683},{"date":"2019-02-19","close":53.6155},{"date":"2019-02-20","close":54.2006},{"date":"2019-02-21","close":54.7281},{"date":"2019-02-22","close":55.1731},{"date":"2019-02-25","close":56.1867},{"date":"2019-02-26","close":55.3709},{"date":"2019-02-27","close":55.7252},{"date":"2019-02-28","close":55.6923},{"date":"2019-03-01","close":56.4092},{"date":"2019-03-04","close":56.5905},{"date":"2019-03-05","close":56.2691},{"date":"2019-03-06","close":55.3296},{"date":"2019-03-07","close":54.6456},{"date":"2019-03-08","close":54.3655},{"date":"2019-03-11","close":54.9671},{"date":"2019-03-12","close":54.9011},{"date":"2019-03-13","close":55.0165},{"date":"2019-03-14","close":54.3737},{"date":"2019-03-15","close":54.8682},{"date":"2019-03-18","close":55.7747},{"date":"2019-03-19","close":55.8324},{"date":"2019-03-20","close":56.0054},{"date":"2019-03-21","close":56.5575},{"date":"2019-03-22","close":55.5439},{"date":"2019-03-25","close":56.3021},{"date":"2019-03-26","close":55.956},{"date":"2019-03-27","close":56.5328},{"date":"2019-03-28","close":56.7801},{"date":"2019-03-29","close":57.3157},{"date":"2019-04-01","close":58.0492},{"date":"2019-04-02","close":58.1398},{"date":"2019-04-03","close":58.2305},{"date":"2019-04-04","close":58.4859},{"date":"2019-04-05","close":58.659},{"date":"2019-04-08","close":58.8815},{"date":"2019-04-09","close":57.5382},{"date":"2019-04-10","close":57.8431},{"date":"2019-04-11","close":58.6508},{"date":"2019-04-12","close":59.3018},{"date":"2019-04-15","close":58.8403},{"date":"2019-04-16","close":59.582},{"date":"2019-04-17","close":59.8045},{"date":"2019-04-18","close":59.788},{"date":"2019-04-22","close":59.8127},{"date":"2019-04-23","close":59.1946},{"date":"2019-04-24","close":58.9804},{"date":"2019-04-25","close":57.3734},{"date":"2019-04-26","close":58.4035},{"date":"2019-04-29","close":58.3541},{"date":"2019-04-30","close":58.3294},{"date":"2019-05-01","close":57.736},{"date":"2019-05-02","close":61.7494},{"date":"2019-05-03","close":61.6587},{"date":"2019-05-06","close":61.1065},{"date":"2019-05-07","close":60.2495},{"date":"2019-05-08","close":60.1588},{"date":"2019-05-09","close":60.06},{"date":"2019-05-10","close":60.4226},{"date":"2019-05-13","close":58.2057},{"date":"2019-05-14","close":58.9739},{"date":"2019-05-15","close":58.0653},{"date":"2019-05-16","close":58.1562},{"date":"2019-05-17","close":55.6783},{"date":"2019-05-20","close":54.5963},{"date":"2019-05-21","close":55.8435},{"date":"2019-05-22","close":55.6535},{"date":"2019-05-23","close":53.9851},{"date":"2019-05-24","close":54.6624},{"date":"2019-05-28","close":54.9349},{"date":"2019-05-29","close":55.7857},{"date":"2019-05-30","close":55.7196},{"date":"2019-05-31","close":54.9762},{"date":"2019-06-03","close":55.4553},{"date":"2019-06-04","close":57.3385},{"date":"2019-06-05","close":57.7845},{"date":"2019-06-06","close":57.1237},{"date":"2019-06-07","close":57.611},{"date":"2019-06-10","close":57.9084},{"date":"2019-06-11","close":58.1397},{"date":"2019-06-12","close":58.9656},{"date":"2019-06-13","close":59.742},{"date":"2019-06-14","close":59.7833},{"date":"2019-06-17","close":60.0972},{"date":"2019-06-18","close":61.65},{"date":"2019-06-19","close":61.8648},{"date":"2019-06-20","close":62.1704},{"date":"2019-06-21","close":61.7326},{"date":"2019-06-24","close":63.1946},{"date":"2019-06-25","close":63.4506},{"date":"2019-06-26","close":64.0205},{"date":"2019-06-27","close":64.3013},{"date":"2019-06-28","close":64.0701},{"date":"2019-07-01","close":64.1279},{"date":"2019-07-02","close":64.1279},{"date":"2019-07-03","close":64.7804},{"date":"2019-07-05","close":64.1444},{"date":"2019-07-08","close":63.6241},{"date":"2019-07-09","close":63.145},{"date":"2019-07-10","close":62.096},{"date":"2019-07-11","close":62.2447},{"date":"2019-07-12","close":64.1114},{"date":"2019-07-15","close":63.7232},{"date":"2019-07-16","close":64.1196},{"date":"2019-07-17","close":62.5999},{"date":"2019-07-18","close":62.319},{"date":"2019-07-19","close":62.5668},{"date":"2019-07-22","close":62.1373},{"date":"2019-07-23","close":63.1037},{"date":"2019-07-24","close":62.8642},{"date":"2019-07-25","close":62.2199},{"date":"2019-07-26","close":62.5999},{"date":"2019-07-29","close":63.0789},{"date":"2019-07-30","close":66.2506},{"date":"2019-07-31","close":63.5993},{"date":"2019-08-01","close":61.2618},{"date":"2019-08-02","close":60.4441},{"date":"2019-08-05","close":57.7102},{"date":"2019-08-06","close":59.0565},{"date":"2019-08-07","close":59.296},{"date":"2019-08-08","close":60.4276},{"date":"2019-08-09","close":60.8488},{"date":"2019-08-12","close":56.0582},{"date":"2019-08-13","close":56.0582},{"date":"2019-08-14","close":53.1026},{"date":"2019-08-15","close":54.3527},{"date":"2019-08-16","close":55.9258},{"date":"2019-08-19","close":57.1925},{"date":"2019-08-20","close":57.1097},{"date":"2019-08-21","close":57.3249},{"date":"2019-08-22","close":56.7951},{"date":"2019-08-23","close":54.5349},{"date":"2019-08-26","close":54.8743},{"date":"2019-08-27","close":54.4852},{"date":"2019-08-28","close":55.6526},{"date":"2019-08-29","close":56.7537},{"date":"2019-08-30","close":57.2256},{"date":"2019-09-03","close":55.9672},{"date":"2019-09-04","close":56.9027},{"date":"2019-09-05","close":58.2356},{"date":"2019-09-06","close":59.5852},{"date":"2019-09-09","close":61.0671},{"date":"2019-09-10","close":62.5905},{"date":"2019-09-11","close":63.8655},{"date":"2019-09-12","close":62.7726},{"date":"2019-09-13","close":63.5757},{"date":"2019-09-16","close":63.6668},{"date":"2019-09-17","close":63.079},{"date":"2019-09-18","close":63.0045},{"date":"2019-09-19","close":63.7992},{"date":"2019-09-20","close":63.3025},{"date":"2019-09-23","close":62.7478},{"date":"2019-09-24","close":62.5657},{"date":"2019-09-25","close":62.8223},{"date":"2019-09-26","close":62.5822},{"date":"2019-09-27","close":63.0707},{"date":"2019-09-30","close":62.6733},{"date":"2019-10-01","close":60.8519},{"date":"2019-10-02","close":59.5189},{"date":"2019-10-03","close":59.908},{"date":"2019-10-04","close":61.0092},{"date":"2019-10-07","close":59.61},{"date":"2019-10-08","close":58.0535},{"date":"2019-10-09","close":58.6413},{"date":"2019-10-10","close":59.7176},{"date":"2019-10-11","close":61.1416},{"date":"2019-10-14","close":60.5455},{"date":"2019-10-15","close":60.8933},{"date":"2019-10-16","close":60.2061},{"date":"2019-10-17","close":60.8436},{"date":"2019-10-18","close":61.2327},{"date":"2019-10-21","close":62.3007},{"date":"2019-10-22","close":63.3687},{"date":"2019-10-23","close":63.435},{"date":"2019-10-24","close":62.5574},{"date":"2019-10-25","close":63.6171},{"date":"2019-10-28","close":63.7496},{"date":"2019-10-29","close":63.0127},{"date":"2019-10-30","close":63.079},{"date":"2019-10-31","close":63.4929},{"date":"2019-11-01","close":64.3291},{"date":"2019-11-04","close":65.7862},{"date":"2019-11-05","close":65.7035},{"date":"2019-11-06","close":64.7513},{"date":"2019-11-07","close":65.3723},{"date":"2019-11-08","close":66.0843},{"date":"2019-11-11","close":66.4569},{"date":"2019-11-12","close":65.3557},{"date":"2019-11-13","close":65.4965},{"date":"2019-11-14","close":66.4837},{"date":"2019-11-15","close":66.4754},{"date":"2019-11-18","close":65.8781},{"date":"2019-11-19","close":66.3427},{"date":"2019-11-20","close":65.1397},{"date":"2019-11-21","close":65.7371},{"date":"2019-11-22","close":66.127},{"date":"2019-11-25","close":66.9317},{"date":"2019-11-26","close":66.8238},{"date":"2019-11-27","close":65.5214},{"date":"2019-11-29","close":64.8162},{"date":"2019-12-02","close":64.2935},{"date":"2019-12-03","close":63.4971},{"date":"2019-12-04","close":63.2649},{"date":"2019-12-05","close":63.1404},{"date":"2019-12-06","close":63.5386},{"date":"2019-12-09","close":63.0243},{"date":"2019-12-10","close":63.4971},{"date":"2019-12-11","close":63.5386},{"date":"2019-12-12","close":64.783},{"date":"2019-12-13","close":63.9037},{"date":"2019-12-16","close":64.1691},{"date":"2019-12-17","close":64.1276},{"date":"2019-12-18","close":64.9738},{"date":"2019-12-19","close":64.4927},{"date":"2019-12-20","close":64.4512},{"date":"2019-12-23","close":64.5176},{"date":"2019-12-24","close":64.2272},{"date":"2019-12-26","close":64.5756},{"date":"2019-12-27","close":64.501},{"date":"2019-12-30","close":64.3765},{"date":"2019-12-31","close":64.0862},{"date":"2020-01-02","close":64.8909},{"date":"2020-01-03","close":63.9949},{"date":"2020-01-06","close":63.3644},{"date":"2020-01-07","close":62.7754},{"date":"2020-01-08","close":62.8915},{"date":"2020-01-09","close":62.8915},{"date":"2020-01-10","close":61.2158},{"date":"2020-01-13","close":61.8131},{"date":"2020-01-14","close":61.838},{"date":"2020-01-15","close":61.4315},{"date":"2020-01-16","close":62.1366},{"date":"2020-01-17","close":62.0205},{"date":"2020-01-21","close":60.6433},{"date":"2020-01-22","close":60.3447},{"date":"2020-01-23","close":60.1871},{"date":"2020-01-24","close":59.5732},{"date":"2020-01-27","close":57.3333},{"date":"2020-01-28","close":58.2375},{"date":"2020-01-29","close":58.3952},{"date":"2020-01-30","close":58.9759},{"date":"2020-01-31","close":58.1878},{"date":"2020-02-03","close":59.0837},{"date":"2020-02-04","close":60.2866},{"date":"2020-02-05","close":60.7429},{"date":"2020-02-06","close":57.3167},{"date":"2020-02-07","close":55.4584},{"date":"2020-02-10","close":55.4003},{"date":"2020-02-11","close":55.8649},{"date":"2020-02-12","close":57.1507},{"date":"2020-02-13","close":55.5043},{"date":"2020-02-14","close":55.5127},{"date":"2020-02-18","close":55.3879},{"date":"2020-02-19","close":55.1884},{"date":"2020-02-20","close":56.1031},{"date":"2020-02-21","close":57.026},{"date":"2020-02-24","close":56.1363},{"date":"2020-02-25","close":53.384},{"date":"2020-02-26","close":51.7874},{"date":"2020-02-27","close":51.0391},{"date":"2020-02-28","close":50.2491},{"date":"2020-03-02","close":52.885},{"date":"2020-03-03","close":50.748},{"date":"2020-03-04","close":52.2198},{"date":"2020-03-05","close":50.6981},{"date":"2020-03-06","close":51.064},{"date":"2020-03-09","close":47.3803},{"date":"2020-03-10","close":49.5257},{"date":"2020-03-11","close":46.7484},{"date":"2020-03-12","close":41.8257},{"date":"2020-03-13","close":46.0083},{"date":"2020-03-16","close":39.8883},{"date":"2020-03-17","close":37.8511},{"date":"2020-03-18","close":30.7415},{"date":"2020-03-19","close":36.8948},{"date":"2020-03-20","close":33.5105},{"date":"2020-03-23","close":32.8286},{"date":"2020-03-24","close":35.6641},{"date":"2020-03-25","close":36.9863},{"date":"2020-03-26","close":39.4309},{"date":"2020-03-27","close":38.4165},{"date":"2020-03-30","close":39.3228},{"date":"2020-03-31","close":39.2896},{"date":"2020-04-01","close":37.1526},{"date":"2020-04-02","close":37.1276},{"date":"2020-04-03","close":36.1714},{"date":"2020-04-06","close":39.6555},{"date":"2020-04-07","close":40.8612},{"date":"2020-04-08","close":42.4494},{"date":"2020-04-09","close":43.3225},{"date":"2020-04-13","close":42.3413},{"date":"2020-04-14","close":41.4599},{"date":"2020-04-15","close":39.722},{"date":"2020-04-16","close":37.3521},{"date":"2020-04-17","close":41.1522},{"date":"2020-04-20","close":40.8778},{"date":"2020-04-21","close":39.6555},{"date":"2020-04-22","close":40.1876},{"date":"2020-04-23","close":40.6782},{"date":"2020-04-24","close":41.3684},{"date":"2020-04-27","close":42.1916},{"date":"2020-04-28","close":42.9649},{"date":"2020-04-29","close":44.8525},{"date":"2020-04-30","close":43.9378},{"date":"2020-05-01","close":41.8174},{"date":"2020-05-04","close":41.2769},{"date":"2020-05-05","close":40.778},{"date":"2020-05-06","close":40.329},{"date":"2020-05-07","close":41.1189},{"date":"2020-05-08","close":42.5159},{"date":"2020-05-11","close":41.8923},{"date":"2020-05-12","close":39.6222},{"date":"2020-05-13","close":37.8926},{"date":"2020-05-14","close":38.1179},{"date":"2020-05-15","close":38.1596},{"date":"2020-05-18","close":41.1303},{"date":"2020-05-19","close":40.421},{"date":"2020-05-20","close":42.6323},{"date":"2020-05-21","close":42.6407},{"date":"2020-05-22","close":43.2582},{"date":"2020-05-26","close":47.5973},{"date":"2020-05-27","close":48.5069},{"date":"2020-05-28","close":48.1564},{"date":"2020-05-29","close":46.087},{"date":"2020-06-01","close":47.2135},{"date":"2020-06-02","close":47.614},{"date":"2020-06-03","close":49.6251},{"date":"2020-06-04","close":50.9352},{"date":"2020-06-05","close":52.579},{"date":"2020-06-08","close":53.0881},{"date":"2020-06-09","close":51.3941},{"date":"2020-06-10","close":48.8741},{"date":"2020-06-11","close":45.4111},{"date":"2020-06-12","close":46.087},{"date":"2020-06-15","close":46.4374},{"date":"2020-06-16","close":46.9715},{"date":"2020-06-17","close":45.6113},{"date":"2020-06-18","close":45.2025},{"date":"2020-06-19","close":45.2609},{"date":"2020-06-22","close":45.2442},{"date":"2020-06-23","close":45.578},{"date":"2020-06-24","close":44.3346},{"date":"2020-06-25","close":45.094},{"date":"2020-06-26","close":43.9758},{"date":"2020-06-29","close":45.4778},{"date":"2020-06-30","close":46.2789},{"date":"2020-07-01","close":45.0272},{"date":"2020-07-02","close":45.603},{"date":"2020-07-06","close":47.1384},{"date":"2020-07-07","close":46.0536},{"date":"2020-07-08","close":45.3693},{"date":"2020-07-09","close":44.5766},{"date":"2020-07-10","close":45.361},{"date":"2020-07-13","close":47.9812},{"date":"2020-07-14","close":50.5346},{"date":"2020-07-15","close":51.6361},{"date":"2020-07-16","close":51.4192},{"date":"2020-07-17","close":52.2369},{"date":"2020-07-20","close":51.1855},{"date":"2020-07-21","close":51.7112},{"date":"2020-07-22","close":52.771},{"date":"2020-07-23","close":53.1214},{"date":"2020-07-24","close":52.9045},{"date":"2020-07-27","close":52.9045},{"date":"2020-07-28","close":51.7863},{"date":"2020-07-29","close":52.9295},{"date":"2020-07-30","close":56.6762},{"date":"2020-07-31","close":54.7653},{"date":"2020-08-03","close":56.4259},{"date":"2020-08-04","close":56.6762},{"date":"2020-08-05","close":57.2854},{"date":"2020-08-06","close":56.9933},{"date":"2020-08-07","close":57.3354},{"date":"2020-08-10","close":58.7874},{"date":"2020-08-11","close":61.0404},{"date":"2020-08-12","close":61.2824},{"date":"2020-08-13","close":60.9897},{"date":"2020-08-14","close":61.5166},{"date":"2020-08-17","close":61.1235},{"date":"2020-08-18","close":60.0865},{"date":"2020-08-19","close":60.1953},{"date":"2020-08-20","close":59.4175},{"date":"2020-08-21","close":60.2538},{"date":"2020-08-24","close":60.2538},{"date":"2020-08-25","close":59.5095},{"date":"2020-08-26","close":59.7186},{"date":"2020-08-27","close":60.6719},{"date":"2020-08-28","close":60.6468},{"date":"2020-08-31","close":59.4593},{"date":"2020-09-01","close":61.3744},{"date":"2020-09-02","close":61.7256},{"date":"2020-09-03","close":61.4748},{"date":"2020-09-04","close":61.6922},{"date":"2020-09-08","close":61.0483},{"date":"2020-09-09","close":62.6706},{"date":"2020-09-10","close":62.7459},{"date":"2020-09-11","close":63.0971},{"date":"2020-09-14","close":63.2728},{"date":"2020-09-15","close":63.2895},{"date":"2020-09-16","close":63.7745},{"date":"2020-09-17","close":63.7745},{"date":"2020-09-18","close":62.8128},{"date":"2020-09-21","close":59.1917},{"date":"2020-09-22","close":60.0447},{"date":"2020-09-23","close":59.0328},{"date":"2020-09-24","close":59.1583},{"date":"2020-09-25","close":59.8022},{"date":"2020-09-28","close":60.9646},{"date":"2020-09-29","close":60.7639},{"date":"2020-09-30","close":62.1103},{"date":"2020-10-01","close":61.3075},{"date":"2020-10-02","close":62.8797},{"date":"2020-10-05","close":64.1174},{"date":"2020-10-06","close":64.4017},{"date":"2020-10-07","close":66.0241},{"date":"2020-10-08","close":66.6179},{"date":"2020-10-09","close":67.3789},{"date":"2020-10-12","close":67.4123},{"date":"2020-10-13","close":67.4792},{"date":"2020-10-14","close":67.2032},{"date":"2020-10-15","close":67.3956},{"date":"2020-10-16","close":68.1064},{"date":"2020-10-19","close":68.0312},{"date":"2020-10-20","close":67.8137},{"date":"2020-10-21","close":68.0897},{"date":"2020-10-22","close":68.4828},{"date":"2020-10-23","close":69.2605},{"date":"2020-10-26","close":68.1231},{"date":"2020-10-27","close":65.2464},{"date":"2020-10-28","close":63.925},{"date":"2020-10-29","close":64.5773},{"date":"2020-10-30","close":64.4185},{"date":"2020-11-02","close":67.0026},{"date":"2020-11-03","close":72.706},{"date":"2020-11-04","close":72.2878},{"date":"2020-11-05","close":75.7667},{"date":"2020-11-06","close":75.842},{"date":"2020-11-09","close":74.8636},{"date":"2020-11-10","close":74.4956},{"date":"2020-11-11","close":73.7764},{"date":"2020-11-12","close":75.0475},{"date":"2020-11-13","close":77.3514},{"date":"2020-11-16","close":80.87},{"date":"2020-11-17","close":78.0803},{"date":"2020-11-18","close":77.6698},{"date":"2020-11-19","close":77.1755},{"date":"2020-11-20","close":76.9996},{"date":"2020-11-23","close":78.717},{"date":"2020-11-24","close":80.602},{"date":"2020-11-25","close":78.0803},{"date":"2020-11-27","close":78.2981},{"date":"2020-11-30","close":77.5022},{"date":"2020-12-01","close":77.1503},{"date":"2020-12-02","close":76.966},{"date":"2020-12-03","close":77.9211},{"date":"2020-12-04","close":76.0026},{"date":"2020-12-07","close":74.5784},{"date":"2020-12-08","close":74.6705},{"date":"2020-12-09","close":75.3743},{"date":"2020-12-10","close":74.7208},{"date":"2020-12-11","close":75.1229},{"date":"2020-12-14","close":74.5951},{"date":"2020-12-15","close":80.8282},{"date":"2020-12-16","close":81.9424},{"date":"2020-12-17","close":83.6096},{"date":"2020-12-18","close":86.1899},{"date":"2020-12-21","close":86.5166},{"date":"2020-12-22","close":86.3742},{"date":"2020-12-23","close":86.835},{"date":"2020-12-24","close":86.4663},{"date":"2020-12-28","close":85.6035},{"date":"2020-12-29","close":84.8327},{"date":"2020-12-30","close":85.6035},{"date":"2020-12-31","close":86.3658},{"date":"2021-01-04","close":85.8799},{"date":"2021-01-05","close":88.3514},{"date":"2021-01-06","close":92.0878},{"date":"2021-01-07","close":96.1761},{"date":"2021-01-08","close":93.9058},{"date":"2021-01-11","close":95.8662},{"date":"2021-01-12","close":96.0421},{"date":"2021-01-13","close":96.0672},{"date":"2021-01-14","close":97.4076},{"date":"2021-01-15","close":95.6148},{"date":"2021-01-19","close":97.1061},{"date":"2021-01-20","close":96.7961},{"date":"2021-01-21","close":96.4023},{"date":"2021-01-22","close":95.5813},{"date":"2021-01-25","close":93.9477},{"date":"2021-01-26","close":93.0512},{"date":"2021-01-27","close":86.1229},{"date":"2021-01-28","close":94.1906},{"date":"2021-01-29","close":92.9088},{"date":"2021-02-01","close":96.0253},{"date":"2021-02-02","close":98.2873},{"date":"2021-02-03","close":98.6559},{"date":"2021-02-04","close":101.4541},{"date":"2021-02-05","close":100.2728},{"date":"2021-02-08","close":102.074},{"date":"2021-02-09","close":101.8981},{"date":"2021-02-10","close":100.2644},{"date":"2021-02-11","close":101.2949},{"date":"2021-02-12","close":99.4913},{"date":"2021-02-16","close":98.6944},{"date":"2021-02-17","close":99.5836},{"date":"2021-02-18","close":96.5301},{"date":"2021-02-19","close":103.9541},{"date":"2021-02-22","close":106.1185},{"date":"2021-02-23","close":105.7913},{"date":"2021-02-24","close":108.9119},{"date":"2021-02-25","close":108.3499},{"date":"2021-02-26","close":108.6184},{"date":"2021-03-01","close":110.489},{"date":"2021-03-02","close":108.308},{"date":"2021-03-03","close":105.7326},{"date":"2021-03-04","close":105.4977},{"date":"2021-03-05","close":111.9067},{"date":"2021-03-08","close":111.7977},{"date":"2021-03-09","close":109.8264},{"date":"2021-03-10","close":113.2406},{"date":"2021-03-11","close":114.4402},{"date":"2021-03-12","close":116.1515},{"date":"2021-03-15","close":119.809},{"date":"2021-03-16","close":119.2134},{"date":"2021-03-17","close":120.8744},{"date":"2021-03-18","close":123.6762},{"date":"2021-03-19","close":120.7234},{"date":"2021-03-22","close":119.9684},{"date":"2021-03-23","close":113.4083},{"date":"2021-03-24","close":114.3815},{"date":"2021-03-25","close":118.1648},{"date":"2021-03-26","close":119.5741},{"date":"2021-03-29","close":118.0558},{"date":"2021-03-30","close":120.413},{"date":"2021-03-31","close":120.5053},{"date":"2021-04-01","close":121.1512},{"date":"2021-04-05","close":122.3257},{"date":"2021-04-06","close":121.8727},{"date":"2021-04-07","close":120.7989},{"date":"2021-04-08","close":121.9733},{"date":"2021-04-09","close":123.4414},{"date":"2021-04-12","close":124.8004},{"date":"2021-04-13","close":124.5739},{"date":"2021-04-14","close":126.3774},{"date":"2021-04-15","close":126.6794},{"date":"2021-04-16","close":127.4093},{"date":"2021-04-19","close":127.275},{"date":"2021-04-20","close":121.7469},{"date":"2021-04-21","close":124.2383},{"date":"2021-04-22","close":124.2132},{"date":"2021-04-23","close":128.9528},{"date":"2021-04-26","close":130.8654},{"date":"2021-04-27","close":131.3688},{"date":"2021-04-28","close":130.9997},{"date":"2021-04-29","close":124.1041},{"date":"2021-04-30","close":122.4096},{"date":"2021-05-03","close":126.2768},{"date":"2021-05-04","close":127.9713},{"date":"2021-05-05","close":127.6106},{"date":"2021-05-06","close":131.3017},{"date":"2021-05-07","close":132.4036},{"date":"2021-05-10","close":130.1051},{"date":"2021-05-11","close":126.9543},{"date":"2021-05-12","close":123.571},{"date":"2021-05-13","close":124.9934},{"date":"2021-05-14","close":125.7779},{"date":"2021-05-17","close":128.9331},{"date":"2021-05-18","close":122.7002},{"date":"2021-05-19","close":116.4846},{"date":"2021-05-20","close":114.0105},{"date":"2021-05-21","close":114.5794},{"date":"2021-05-24","close":115.0364},{"date":"2021-05-25","close":116.7433},{"date":"2021-05-26","close":117.3123},{"date":"2021-05-27","close":119.5882},{"date":"2021-05-28","close":119.2864},{"date":"2021-06-01","close":121.0968},{"date":"2021-06-02","close":118.3209},{"date":"2021-06-03","close":117.2433},{"date":"2021-06-04","close":117.433},{"date":"2021-06-07","close":117.7433},{"date":"2021-06-08","close":117.7088},{"date":"2021-06-09","close":114.8984},{"date":"2021-06-10","close":112.2777},{"date":"2021-06-11","close":112.7691},{"date":"2021-06-14","close":108.9328},{"date":"2021-06-15","close":109.2259},{"date":"2021-06-16","close":108.2862},{"date":"2021-06-17","close":104.9586},{"date":"2021-06-18","close":105.4759},{"date":"2021-06-21","close":107.5017},{"date":"2021-06-22","close":108.019},{"date":"2021-06-23","close":109.2776},{"date":"2021-06-24","close":109.8121},{"date":"2021-06-25","close":113.3898},{"date":"2021-06-28","close":111.7346},{"date":"2021-06-29","close":109.9156},{"date":"2021-06-30","close":112.3984},{"date":"2021-07-01","close":113.9157},{"date":"2021-07-02","close":113.9587},{"date":"2021-07-06","close":111.0794},{"date":"2021-07-07","close":111.5191},{"date":"2021-07-08","close":108.1828},{"date":"2021-07-09","close":112.1225},{"date":"2021-07-12","close":113.2432},{"date":"2021-07-13","close":110.9759},{"date":"2021-07-14","close":108.8897},{"date":"2021-07-15","close":108.2},{"date":"2021-07-16","close":106.5104},{"date":"2021-07-19","close":103.2689},{"date":"2021-07-20","close":106.5879},{"date":"2021-07-21","close":108.5621},{"date":"2021-07-22","close":106.7517},{"date":"2021-07-23","close":108.1397},{"date":"2021-07-26","close":108.7431},{"date":"2021-07-27","close":107.8811},{"date":"2021-07-28","close":108.4242},{"date":"2021-07-29","close":109.6052},{"date":"2021-07-30","close":113.8898},{"date":"2021-08-02","close":111.6915},{"date":"2021-08-03","close":115.7346},{"date":"2021-08-04","close":113.6398},{"date":"2021-08-05","close":115.1571},{"date":"2021-08-06","close":116.6829},{"date":"2021-08-09","close":117.1398},{"date":"2021-08-10","close":119.9071},{"date":"2021-08-11","close":123.2261},{"date":"2021-08-12","close":123.6917},{"date":"2021-08-13","close":121.5939},{"date":"2021-08-16","close":120.8169},{"date":"2021-08-17","close":115.8962},{"date":"2021-08-18","close":115.7667},{"date":"2021-08-19","close":111.4675},{"date":"2021-08-20","close":111.6574},{"date":"2021-08-23","close":113.8934},{"date":"2021-08-24","close":117.0185},{"date":"2021-08-25","close":119.9363},{"date":"2021-08-26","close":120.4975},{"date":"2021-08-27","close":120.8773},{"date":"2021-08-30","close":120.7565},{"date":"2021-08-31","close":118.8055},{"date":"2021-09-01","close":117.217},{"date":"2021-09-02","close":119.4874},{"date":"2021-09-03","close":119.1594},{"date":"2021-09-07","close":115.8789},{"date":"2021-09-08","close":113.7897},{"date":"2021-09-09","close":111.4675},{"date":"2021-09-10","close":110.5093},{"date":"2021-09-13","close":111.2431},{"date":"2021-09-14","close":110.3452},{"date":"2021-09-15","close":112.7884},{"date":"2021-09-16","close":111.6316},{"date":"2021-09-17","close":108.9554},{"date":"2021-09-20","close":105.8216},{"date":"2021-09-21","close":105.8993},{"date":"2021-09-22","close":107.7727},{"date":"2021-09-23","close":110.2589},{"date":"2021-09-24","close":106.8403},{"date":"2021-09-27","close":109.9999},{"date":"2021-09-28","close":109.81},{"date":"2021-09-29","close":110.5697},{"date":"2021-09-30","close":105.7785},{"date":"2021-10-01","close":108.3856},{"date":"2021-10-04","close":109.2834},{"date":"2021-10-05","close":109.8359},{"date":"2021-10-06","close":108.446},{"date":"2021-10-07","close":110.4229},{"date":"2021-10-08","close":110.0258},{"date":"2021-10-11","close":107.4792},{"date":"2021-10-12","close":107.0993},{"date":"2021-10-13","close":108.1525},{"date":"2021-10-14","close":109.8877},{"date":"2021-10-15","close":110.7769},{"date":"2021-10-18","close":108.8086},{"date":"2021-10-19","close":111.8733},{"date":"2021-10-20","close":113.1941},{"date":"2021-10-21","close":113.7725},{"date":"2021-10-22","close":112.7711},{"date":"2021-10-25","close":115.0934},{"date":"2021-10-26","close":110.8028},{"date":"2021-10-27","close":109.2144},{"date":"2021-10-28","close":107.2115},{"date":"2021-10-29","close":105.5022},{"date":"2021-11-01","close":106.9871},{"date":"2021-11-02","close":107.6777},{"date":"2021-11-03","close":105.2432},{"date":"2021-11-04","close":105.5281},{"date":"2021-11-05","close":107.7899},{"date":"2021-11-08","close":108.8},{"date":"2021-11-09","close":105.4418},{"date":"2021-11-10","close":106.0288},{"date":"2021-11-11","close":107.013},{"date":"2021-11-12","close":110.7484},{"date":"2021-11-15","close":110.2037},{"date":"2021-11-16","close":108.578},{"date":"2021-11-17","close":105.422},{"date":"2021-11-18","close":104.3152},{"date":"2021-11-19","close":102.6636},{"date":"2021-11-22","close":104.6351},{"date":"2021-11-23","close":104.8945},{"date":"2021-11-24","close":107.2983},{"date":"2021-11-26","close":101.4098},{"date":"2021-11-29","close":98.6601},{"date":"2021-11-30","close":95.2966},{"date":"2021-12-01","close":94.4319},{"date":"2021-12-02","close":98.1154},{"date":"2021-12-03","close":97.9598},{"date":"2021-12-06","close":101.0207},{"date":"2021-12-07","close":103.096},{"date":"2021-12-08","close":102.9922},{"date":"2021-12-09","close":103.8828},{"date":"2021-12-10","close":101.3493},{"date":"2021-12-13","close":99.473},{"date":"2021-12-14","close":100.3895},{"date":"2021-12-15","close":99.6286},{"date":"2021-12-16","close":99.5508},{"date":"2021-12-17","close":97.1815},{"date":"2021-12-20","close":94.3281},{"date":"2021-12-21","close":98.6947},{"date":"2021-12-22","close":98.885},{"date":"2021-12-23","close":99.9572},{"date":"2021-12-27","close":101.2282},{"date":"2021-12-28","close":100.5192},{"date":"2021-12-29","close":100.2079},{"date":"2021-12-30","close":99.2135},{"date":"2021-12-31","close":100.3203},{"date":"2022-01-03","close":101.3752},{"date":"2022-01-04","close":106.0705},{"date":"2022-01-05","close":105.3701},{"date":"2022-01-06","close":104.5659},{"date":"2022-01-07","close":105.0502},{"date":"2022-01-10","close":104.0039},{"date":"2022-01-11","close":107.0043},{"date":"2022-01-12","close":107.0043},{"date":"2022-01-13","close":109.8751},{"date":"2022-01-14","close":109.0017},{"date":"2022-01-18","close":109.5033},{"date":"2022-01-19","close":104.9723},{"date":"2022-01-20","close":102.6031},{"date":"2022-01-21","close":101.5828},{"date":"2022-01-24","close":102.8193},{"date":"2022-01-25","close":100.8391},{"date":"2022-01-26","close":100.623},{"date":"2022-01-27","close":98.0116},{"date":"2022-01-28","close":99.7064},{"date":"2022-01-31","close":101.3407},{"date":"2022-02-01","close":102.188},{"date":"2022-02-02","close":100.5624},{"date":"2022-02-03","close":99.8361},{"date":"2022-02-04","close":99.0147},{"date":"2022-02-07","close":100.0955},{"date":"2022-02-08","close":109.0536},{"date":"2022-02-09","close":113.2128},{"date":"2022-02-10","close":112.7285},{"date":"2022-02-11","close":110.783},{"date":"2022-02-14","close":111.5018},{"date":"2022-02-15","close":115.4163},{"date":"2022-02-16","close":114.2558},{"date":"2022-02-17","close":110.7483},{"date":"2022-02-18","close":110.8609},{"date":"2022-02-22","close":105.9505},{"date":"2022-02-23","close":101.5684},{"date":"2022-02-24","close":102.3305},{"date":"2022-02-25","close":102.5297},{"date":"2022-02-28","close":104.0626},{"date":"2022-03-01","close":104.4003},{"date":"2022-03-02","close":111.3199},{"date":"2022-03-03","close":113.6236},{"date":"2022-03-04","close":112.4458},{"date":"2022-03-07","close":102.0274},{"date":"2022-03-08","close":107.137},{"date":"2022-03-09","close":110.783},{"date":"2022-03-10","close":112.3419},{"date":"2022-03-11","close":113.3031},{"date":"2022-03-14","close":111.5018},{"date":"2022-03-15","close":109.9343},{"date":"2022-03-16","close":112.8875},{"date":"2022-03-17","close":113.9267},{"date":"2022-03-18","close":114.7148},{"date":"2022-03-21","close":118.5513},{"date":"2022-03-22","close":119.4433},{"date":"2022-03-23","close":122.206},{"date":"2022-03-24","close":123.8428},{"date":"2022-03-25","close":128.1642},{"date":"2022-03-28","close":128.7358},{"date":"2022-03-29","close":123.2539},{"date":"2022-03-30","close":125.6961},{"date":"2022-03-31","close":126.4668},{"date":"2022-04-01","close":125.3323},{"date":"2022-04-04","close":123.9294},{"date":"2022-04-05","close":121.236},{"date":"2022-04-06","close":117.8671},{"date":"2022-04-07","close":117.3042},{"date":"2022-04-08","close":117.7546},{"date":"2022-04-11","close":118.8891},{"date":"2022-04-12","close":119.4433},{"date":"2022-04-13","close":119.859},{"date":"2022-04-14","close":122.5524},{"date":"2022-04-18","close":122.7516},{"date":"2022-04-19","close":124.0939},{"date":"2022-04-20","close":125.367},{"date":"2022-04-21","close":122.6909},{"date":"2022-04-22","close":116.7759},{"date":"2022-04-25","close":111.1727},{"date":"2022-04-26","close":106.141},{"date":"2022-04-27","close":109.7091},{"date":"2022-04-28","close":110.2547},{"date":"2022-04-29","close":110.3326},{"date":"2022-05-02","close":111.5711},{"date":"2022-05-03","close":112.8788},{"date":"2022-05-04","close":117.7805},{"date":"2022-05-05","close":113.3031},{"date":"2022-05-06","close":106.7819},{"date":"2022-05-09","close":105.7773},{"date":"2022-05-10","close":104.4696},{"date":"2022-05-11","close":102.6596},{"date":"2022-05-12","close":102.547},{"date":"2022-05-13","close":105.9661},{"date":"2022-05-16","close":107.2591},{"date":"2022-05-17","close":110.6175},{"date":"2022-05-18","close":107.5715},{"date":"2022-05-19","close":107.8687},{"date":"2022-05-20","close":100.971},{"date":"2022-05-23","close":108.2018},{"date":"2022-05-24","close":108.427},{"date":"2022-05-25","close":110.381},{"date":"2022-05-26","close":111.6417},{"date":"2022-05-27","close":114.9555},{"date":"2022-05-31","close":115.3787},{"date":"2022-06-01","close":113.5687},{"date":"2022-06-02","close":116.9635},{"date":"2022-06-03","close":116.7474},{"date":"2022-06-06","close":119.1967},{"date":"2022-06-07","close":119.8361},{"date":"2022-06-08","close":116.3692},{"date":"2022-06-09","close":110.0388},{"date":"2022-06-10","close":106.1218},{"date":"2022-06-13","close":99.8544},{"date":"2022-06-14","close":100.2596},{"date":"2022-06-15","close":102.5288},{"date":"2022-06-16","close":96.8738},{"date":"2022-06-17","close":97.0809},{"date":"2022-06-21","close":99.6293},{"date":"2022-06-22","close":95.6221},{"date":"2022-06-23","close":87.5178},{"date":"2022-06-24","close":90.6155},{"date":"2022-06-27","close":92.1733},{"date":"2022-06-28","close":92.2183},{"date":"2022-06-29","close":91.0837},{"date":"2022-06-30","close":88.8775},{"date":"2022-07-01","close":90.6065},{"date":"2022-07-05","close":86.9505},{"date":"2022-07-06","close":85.7258},{"date":"2022-07-07","close":89.0666},{"date":"2022-07-08","close":87.4818},{"date":"2022-07-11","close":84.7983},{"date":"2022-07-12","close":84.0329},{"date":"2022-07-13","close":82.6462},{"date":"2022-07-14","close":81.2685},{"date":"2022-07-15","close":82.7993},{"date":"2022-07-18","close":82.8083},{"date":"2022-07-19","close":87.86},{"date":"2022-07-20","close":89.3278},{"date":"2022-07-21","close":88.9406},{"date":"2022-07-22","close":88.1932},{"date":"2022-07-25","close":90.5344},{"date":"2022-07-26","close":89.9041},{"date":"2022-07-27","close":93.488},{"date":"2022-07-28","close":92.9387},{"date":"2022-07-29","close":98.0805},{"date":"2022-08-01","close":96.5136},{"date":"2022-08-02","close":94.9468},{"date":"2022-08-03","close":94.8927},{"date":"2022-08-04","close":95.7032},{"date":"2022-08-05","close":95.6401},{"date":"2022-08-08","close":96.4776},{"date":"2022-08-09","close":96.0274},{"date":"2022-08-10","close":99.3231},{"date":"2022-08-11","close":101.0881},{"date":"2022-08-12","close":101.7017},{"date":"2022-08-15","close":100.9166},{"date":"2022-08-16","close":102.0356},{"date":"2022-08-17","close":100.1315},{"date":"2022-08-18","close":101.2415},{"date":"2022-08-19","close":100.0954},{"date":"2022-08-22","close":97.0001},{"date":"2022-08-23","close":99.8878},{"date":"2022-08-24","close":101.5483},{"date":"2022-08-25","close":104.0119},{"date":"2022-08-26","close":99.8157},{"date":"2022-08-29","close":100.5286},{"date":"2022-08-30","close":98.5342},{"date":"2022-08-31","close":98.1011},{"date":"2022-09-01","close":96.3324},{"date":"2022-09-02","close":96.4226},{"date":"2022-09-06","close":96.3684},{"date":"2022-09-07","close":98.3447},{"date":"2022-09-08","close":99.2201},{"date":"2022-09-09","close":102.3605},{"date":"2022-09-12","close":103.4253},{"date":"2022-09-13","close":97.7491},{"date":"2022-09-14","close":96.2241},{"date":"2022-09-15","close":96.8106},{"date":"2022-09-16","close":93.571},{"date":"2022-09-19","close":96.206},{"date":"2022-09-20","close":94.2568},{"date":"2022-09-21","close":93.562},{"date":"2022-09-22","close":91.1796},{"date":"2022-09-23","close":87.6421},{"date":"2022-09-26","close":85.6749},{"date":"2022-09-27","close":85.1876},{"date":"2022-09-28","close":87.985},{"date":"2022-09-29","close":87.1729},{"date":"2022-09-30","close":86.7849},{"date":"2022-10-03","close":89.7357},{"date":"2022-10-04","close":95.2134},{"date":"2022-10-05","close":96.7475},{"date":"2022-10-06","close":96.0165},{"date":"2022-10-07","close":95.7909},{"date":"2022-10-10","close":97.4965},{"date":"2022-10-11","close":97.3972},{"date":"2022-10-12","close":95.9804},{"date":"2022-10-13","close":100.8083},{"date":"2022-10-14","close":97.0001},{"date":"2022-10-17","close":98.5613},{"date":"2022-10-18","close":101.1964},{"date":"2022-10-19","close":100.5376},{"date":"2022-10-20","close":99.7435},{"date":"2022-10-21","close":104.418},{"date":"2022-10-24","close":104.3999},{"date":"2022-10-25","close":107.1161},{"date":"2022-10-26","close":107.6847},{"date":"2022-10-27","close":109.4534},{"date":"2022-10-28","close":111.7455},{"date":"2022-10-31","close":112.0523},{"date":"2022-11-01","close":105.4557},{"date":"2022-11-02","close":104.3548},{"date":"2022-11-03","close":106.5837},{"date":"2022-11-04","close":109.1827},{"date":"2022-11-07","close":110.2024},{"date":"2022-11-08","close":111.7997},{"date":"2022-11-09","close":108.6864},{"date":"2022-11-10","close":114.9761},{"date":"2022-11-11","close":115.3642},{"date":"2022-11-14","close":112.7784},{"date":"2022-11-15","close":112.5072},{"date":"2022-11-16","close":111.2957},{"date":"2022-11-17","close":111.8924},{"date":"2022-11-18","close":111.4494},{"date":"2022-11-21","close":112.5524},{"date":"2022-11-22","close":115.3009},{"date":"2022-11-23","close":118.0856},{"date":"2022-11-25","close":120.0746},{"date":"2022-11-28","close":117.5974},{"date":"2022-11-29","close":117.299},{"date":"2022-11-30","close":119.9932},{"date":"2022-12-01","close":118.8993},{"date":"2022-12-02","close":122.5338},{"date":"2022-12-05","close":119.2428},{"date":"2022-12-06","close":120.165},{"date":"2022-12-07","close":121.7653},{"date":"2022-12-08","close":122.1631},{"date":"2022-12-09","close":120.0023},{"date":"2022-12-12","close":120.1379},{"date":"2022-12-13","close":120.7346},{"date":"2022-12-14","close":119.93},{"date":"2022-12-15","close":115.8615},{"date":"2022-12-16","close":117.5793},{"date":"2022-12-19","close":117.7782},{"date":"2022-12-20","close":117.5883},{"date":"2022-12-21","close":121.1776},{"date":"2022-12-22","close":121.0239},{"date":"2022-12-23","close":121.3042},{"date":"2022-12-27","close":121.9551},{"date":"2022-12-28","close":123.3203},{"date":"2022-12-29","close":125.3546},{"date":"2022-12-30","close":125.3907},{"date":"2023-01-03","close":124.1069},{"date":"2023-01-04","close":123.3203},{"date":"2023-01-05","close":121.8105},{"date":"2023-01-06","close":123.2209},{"date":"2023-01-09","close":123.5283},{"date":"2023-01-10","close":126.4486},{"date":"2023-01-11","close":125.662},{"date":"2023-01-12","close":127.5787},{"date":"2023-01-13","close":127.8047},{"date":"2023-01-17","close":127.4973},{"date":"2023-01-18","close":125.7614},{"date":"2023-01-19","close":122.4072},{"date":"2023-01-20","close":123.9442},{"date":"2023-01-23","close":122.9406},{"date":"2023-01-24","close":124.5228},{"date":"2023-01-25","close":125.1376},{"date":"2023-01-26","close":125.7343},{"date":"2023-01-27","close":125.4541},{"date":"2023-01-30","close":124.1792},{"date":"2023-01-31","close":124.8844},{"date":"2023-02-01","close":125.8699},{"date":"2023-02-02","close":119.071},{"date":"2023-02-03","close":119.1795},{"date":"2023-02-06","close":121.711},{"date":"2023-02-07","close":121.693},{"date":"2023-02-08","close":121.2138},{"date":"2023-02-09","close":120.9697},{"date":"2023-02-10","close":124.9297},{"date":"2023-02-13","close":124.9297},{"date":"2023-02-14","close":122.0496},{"date":"2023-02-15","close":123.3357},{"date":"2023-02-16","close":122.5206},{"date":"2023-02-17","close":125.2647},{"date":"2023-02-21","close":125.6995},{"date":"2023-02-22","close":125.4006},{"date":"2023-02-23","close":128.3894},{"date":"2023-02-24","close":126.4331},{"date":"2023-02-27","close":127.855},{"date":"2023-02-28","close":127.529},{"date":"2023-03-01","close":128.8603},{"date":"2023-03-02","close":129.277},{"date":"2023-03-03","close":130.6355},{"date":"2023-03-06","close":129.0505},{"date":"2023-03-07","close":126.9584},{"date":"2023-03-08","close":126.587},{"date":"2023-03-09","close":124.3591},{"date":"2023-03-10","close":117.5846},{"date":"2023-03-13","close":114.3694},{"date":"2023-03-14","close":116.2985},{"date":"2023-03-15","close":109.3791},{"date":"2023-03-16","close":110.6471},{"date":"2023-03-17","close":107.7761},{"date":"2023-03-20","close":113.029},{"date":"2023-03-21","close":117.1227},{"date":"2023-03-22","close":114.2879},{"date":"2023-03-23","close":113.7717},{"date":"2023-03-24","close":112.9747},{"date":"2023-03-27","close":116.4163},{"date":"2023-03-28","close":116.9959},{"date":"2023-03-29","close":118.0193},{"date":"2023-03-30","close":120.5462},{"date":"2023-03-31","close":122.4481},{"date":"2023-04-03","close":120.7454},{"date":"2023-04-04","close":114.6954},{"date":"2023-04-05","close":108.084},{"date":"2023-04-06","close":107.6855},{"date":"2023-04-10","close":110.8101},{"date":"2023-04-11","close":112.1686},{"date":"2023-04-12","close":113.0109},{"date":"2023-04-13","close":113.4728},{"date":"2023-04-14","close":113.9981},{"date":"2023-04-17","close":114.8042},{"date":"2023-04-18","close":116.1627},{"date":"2023-04-19","close":114.7408},{"date":"2023-04-20","close":114.1611},{"date":"2023-04-21","close":112.6758},{"date":"2023-04-24","close":113.509},{"date":"2023-04-25","close":111.3716},{"date":"2023-04-26","close":110.9641},{"date":"2023-04-27","close":111.3897},{"date":"2023-04-28","close":112.2501},{"date":"2023-05-01","close":112.875},{"date":"2023-05-02","close":115.8819},{"date":"2023-05-03","close":115.4834},{"date":"2023-05-04","close":110.6652},{"date":"2023-05-05","close":115.0396},{"date":"2023-05-08","close":114.9853},{"date":"2023-05-09","close":115.2842},{"date":"2023-05-10","close":115.0487},{"date":"2023-05-11","close":111.8697},{"date":"2023-05-12","close":111.2161},{"date":"2023-05-15","close":112.1693},{"date":"2023-05-16","close":108.7469},{"date":"2023-05-17","close":110.7077},{"date":"2023-05-18","close":109.9883},{"date":"2023-05-19","close":108.2276},{"date":"2023-05-22","close":108.6441},{"date":"2023-05-23","close":109.8936},{"date":"2023-05-24","close":106.1639},{"date":"2023-05-25","close":107.5366},{"date":"2023-05-26","close":108.256},{"date":"2023-05-30","close":106.713},{"date":"2023-05-31","close":104.3938},{"date":"2023-06-01","close":105.6528},{"date":"2023-06-02","close":113.027},{"date":"2023-06-05","close":110.4995},{"date":"2023-06-06","close":114.1913},{"date":"2023-06-07","close":116.3402},{"date":"2023-06-08","close":116.2171},{"date":"2023-06-09","close":116.2739},{"date":"2023-06-12","close":118.063},{"date":"2023-06-13","close":122.8151},{"date":"2023-06-14","close":122.9286},{"date":"2023-06-15","close":124.8787},{"date":"2023-06-16","close":124.8314},{"date":"2023-06-20","close":125.2668},{"date":"2023-06-21","close":127.5387},{"date":"2023-06-22","close":126.5164},{"date":"2023-06-23","close":122.8435},{"date":"2023-06-26","close":124.7178},{"date":"2023-06-27","close":125.4846},{"date":"2023-06-28","close":123.6292},{"date":"2023-06-29","close":122.3512},{"date":"2023-06-30","close":124.4054},{"date":"2023-07-03","close":125.5981},{"date":"2023-07-05","close":122.9949},{"date":"2023-07-06","close":122.3796},{"date":"2023-07-07","close":123.7806},{"date":"2023-07-10","close":124.8598},{"date":"2023-07-11","close":127.4346},{"date":"2023-07-12","close":126.5164},{"date":"2023-07-13","close":127.7659},{"date":"2023-07-14","close":127.6145},{"date":"2023-07-17","close":128.9587},{"date":"2023-07-18","close":131.3252},{"date":"2023-07-19","close":132.4138},{"date":"2023-07-20","close":131.5714},{"date":"2023-07-21","close":129.0439},{"date":"2023-07-24","close":130.691},{"date":"2023-07-25","close":131.9121},{"date":"2023-07-26","close":129.5172},{"date":"2023-07-27","close":125.4656},{"date":"2023-07-28","close":125.4277},{"date":"2023-07-31","close":125.9958},{"date":"2023-08-01","close":126.2135},{"date":"2023-08-02","close":124.5664},{"date":"2023-08-03","close":121.5087},{"date":"2023-08-04","close":122.3607},{"date":"2023-08-07","close":123.6008},{"date":"2023-08-08","close":121.9915},{"date":"2023-08-09","close":122.3986},{"date":"2023-08-10","close":122.0578},{"date":"2023-08-11","close":120.8366},{"date":"2023-08-14","close":118.5975},{"date":"2023-08-15","close":115.0491},{"date":"2023-08-16","close":114.2901},{"date":"2023-08-17","close":115.4476},{"date":"2023-08-18","close":113.3413},{"date":"2023-08-21","close":112.1933},{"date":"2023-08-22","close":111.6524},{"date":"2023-08-23","close":114.2331},{"date":"2023-08-24","close":111.5386},{"date":"2023-08-25","close":113.0092},{"date":"2023-08-28","close":115.7417},{"date":"2023-08-29","close":118.9011},{"date":"2023-08-30","close":122.3072},{"date":"2023-08-31","close":122.8955},{"date":"2023-09-01","close":125.8272},{"date":"2023-09-05","close":121.4723},{"date":"2023-09-06","close":122.3262},{"date":"2023-09-07","close":119.6506},{"date":"2023-09-08","close":117.44},{"date":"2023-09-11","close":116.8043},{"date":"2023-09-12","close":115.4001},{"date":"2023-09-13","close":113.7303},{"date":"2023-09-14","close":116.5102},{"date":"2023-09-15","close":116.5861},{"date":"2023-09-18","close":116.6145},{"date":"2023-09-19","close":113.6449},{"date":"2023-09-20","close":113.8062},{"date":"2023-09-21","close":110.827},{"date":"2023-09-22","close":110.1249},{"date":"2023-09-25","close":110.476},{"date":"2023-09-26","close":109.6031},{"date":"2023-09-27","close":111.5291},{"date":"2023-09-28","close":114.6316},{"date":"2023-09-29","close":112.2217},{"date":"2023-10-02","close":111.4911},{"date":"2023-10-03","close":109.3564},{"date":"2023-10-04","close":109.2805},{"date":"2023-10-05","close":109.641},{"date":"2023-10-06","close":111.586},{"date":"2023-10-09","close":114.3944},{"date":"2023-10-10","close":116.0168},{"date":"2023-10-11","close":117.7057},{"date":"2023-10-12","close":114.6316},{"date":"2023-10-13","close":112.383},{"date":"2023-10-16","close":113.531},{"date":"2023-10-17","close":114.6696},{"date":"2023-10-18","close":109.66},{"date":"2023-10-19","close":109.9067},{"date":"2023-10-20","close":107.4019},{"date":"2023-10-23","close":105.9408},{"date":"2023-10-24","close":106.5195},{"date":"2023-10-25","close":107.364},{"date":"2023-10-26","close":107.2501},{"date":"2023-10-27","close":104.973},{"date":"2023-10-30","close":106.4531},{"date":"2023-10-31","close":108.7871},{"date":"2023-11-01","close":111.5481},{"date":"2023-11-02","close":112.0035},{"date":"2023-11-03","close":113.6733},{"date":"2023-11-06","close":111.6429},{"date":"2023-11-07","close":108.2558},{"date":"2023-11-08","close":108.6353},{"date":"2023-11-09","close":108.2368},{"date":"2023-11-10","close":110.0585},{"date":"2023-11-13","close":108.3886},{"date":"2023-11-14","close":111.6227},{"date":"2023-11-15","close":112.8307},{"date":"2023-11-16","close":110.4432},{"date":"2023-11-17","close":112.1459},{"date":"2023-11-20","close":110.3862},{"date":"2023-11-21","close":109.7869},{"date":"2023-11-22","close":108.4552},{"date":"2023-11-24","close":110.3386},{"date":"2023-11-27","close":108.8928},{"date":"2023-11-28","close":107.3518},{"date":"2023-11-29","close":108.1508},{"date":"2023-11-30","close":107.9891},{"date":"2023-12-01","close":111.6417},{"date":"2023-12-04","close":111.4325},{"date":"2023-12-05","close":109.045},{"date":"2023-12-06","close":109.844},{"date":"2023-12-07","close":108.9594},{"date":"2023-12-08","close":110.3956},{"date":"2023-12-11","close":109.3398},{"date":"2023-12-12","close":108.3981},{"date":"2023-12-13","close":111.6512},{"date":"2023-12-14","close":116.5689},{"date":"2023-12-15","close":113.43},{"date":"2023-12-18","close":112.0032},{"date":"2023-12-19","close":115.2277},{"date":"2023-12-20","close":114.2575},{"date":"2023-12-21","close":116.1218},{"date":"2023-12-22","close":116.3121},{"date":"2023-12-26","close":116.5974},{"date":"2023-12-27","close":116.3406},{"date":"2023-12-28","close":116.1504},{"date":"2023-12-29","close":115.4845},{"date":"2024-01-02","close":116.1504},{"date":"2024-01-03","close":113.5346},{"date":"2024-01-04","close":113.896},{"date":"2024-01-05","close":116.0553},{"date":"2024-01-08","close":117.1301},{"date":"2024-01-09","close":115.2182},{"date":"2024-01-10","close":114.4192},{"date":"2024-01-11","close":113.5251},{"date":"2024-01-12","close":111.851},{"date":"2024-01-16","close":112.5168},{"date":"2024-01-17","close":109.4825},{"date":"2024-01-18","close":110.1864},{"date":"2024-01-19","close":111.9176},{"date":"2024-01-22","close":112.4978},{"date":"2024-01-23","close":113.9151},{"date":"2024-01-24","close":115.1136},{"date":"2024-01-25","close":117.8245},{"date":"2024-01-26","close":117.1396},{"date":"2024-01-29","close":117.5677},{"date":"2024-01-30","close":118.1954},{"date":"2024-01-31","close":116.3596},{"date":"2024-02-01","close":117.2538},{"date":"2024-02-02","close":116.4548},{"date":"2024-02-05","close":115.028},{"date":"2024-02-06","close":116.2265},{"date":"2024-02-07","close":112.1554},{"date":"2024-02-08","close":111.6893},{"date":"2024-02-09","close":109.4254},{"date":"2024-02-12","close":110.9759},{"date":"2024-02-13","close":107.3233},{"date":"2024-02-14","close":108.0576},{"date":"2024-02-15","close":105.4541},{"date":"2024-02-16","close":104.2525},{"date":"2024-02-20","close":101.5347},{"date":"2024-02-21","close":102.7363},{"date":"2024-02-22","close":102.1355},{"date":"2024-02-23","close":103.2131},{"date":"2024-02-26","close":102.5741},{"date":"2024-02-27","close":102.5837},{"date":"2024-02-28","close":104.4242},{"date":"2024-02-29","close":104.6149},{"date":"2024-03-01","close":105.3397},{"date":"2024-03-04","close":104.0523},{"date":"2024-03-05","close":104.5291},{"date":"2024-03-06","close":105.7879},{"date":"2024-03-07","close":107.781},{"date":"2024-03-08","close":107.4854},{"date":"2024-03-11","close":109.3641},{"date":"2024-03-12","close":108.1816},{"date":"2024-03-13","close":111.6719},{"date":"2024-03-14","close":110.6134},{"date":"2024-03-15","close":111.033},{"date":"2024-03-18","close":110.0412},{"date":"2024-03-19","close":110.518},{"date":"2024-03-20","close":112.5397},{"date":"2024-03-21","close":112.5588},{"date":"2024-03-22","close":112.8735},{"date":"2024-03-25","close":112.6351},{"date":"2024-03-26","close":112.1678},{"date":"2024-03-27","close":116.0778},{"date":"2024-03-28","close":117.3175},{"date":"2024-04-01","close":114.962},{"date":"2024-04-02","close":115.8775},{"date":"2024-04-03","close":115.0192},{"date":"2024-04-04","close":116.3734},{"date":"2024-04-05","close":116.6595},{"date":"2024-04-08","close":115.7345},{"date":"2024-04-09","close":118.1758},{"date":"2024-04-10","close":119.5586},{"date":"2024-04-11","close":116.2303},{"date":"2024-04-12","close":114.447},{"date":"2024-04-15","close":112.5683},{"date":"2024-04-16","close":111.6433},{"date":"2024-04-17","close":110.8518},{"date":"2024-04-18","close":111.3191},{"date":"2024-04-19","close":113.2454},{"date":"2024-04-22","close":113.646},{"date":"2024-04-23","close":112.0057},{"date":"2024-04-24","close":113.1882},{"date":"2024-04-25","close":112.2155},{"date":"2024-04-26","close":111.2046},{"date":"2024-04-29","close":113.6174},{"date":"2024-04-30","close":108.8968},{"date":"2024-05-01","close":106.9418},{"date":"2024-05-02","close":105.5018},{"date":"2024-05-03","close":106.6271},{"date":"2024-05-06","close":110.1175},{"date":"2024-05-07","close":111.6528},{"date":"2024-05-08","close":108.6489},{"date":"2024-05-09","close":110.8995},{"date":"2024-05-10","close":110.6706},{"date":"2024-05-13","close":110.8613},{"date":"2024-05-14","close":112.1233},{"date":"2024-05-15","close":112.8499},{"date":"2024-05-16","close":107.1041},{"date":"2024-05-17","close":107.5833},{"date":"2024-05-20","close":107.6713},{"date":"2024-05-21","close":105.7449},{"date":"2024-05-22","close":106.136},{"date":"2024-05-23","close":105.0702},{"date":"2024-05-24","close":104.1999},{"date":"2024-05-28","close":103.8088},{"date":"2024-05-29","close":102.3322},{"date":"2024-05-30","close":102.3811},{"date":"2024-05-31","close":104.9528},{"date":"2024-06-03","close":103.0167},{"date":"2024-06-04","close":101.4326},{"date":"2024-06-05","close":101.237},{"date":"2024-06-06","close":101.3055},{"date":"2024-06-07","close":100.8165},{"date":"2024-06-10","close":99.3693},{"date":"2024-06-11","close":99.5844},{"date":"2024-06-12","close":101.4717},{"date":"2024-06-13","close":103.134},{"date":"2024-06-14","close":101.3837},{"date":"2024-06-17","close":100.4352},{"date":"2024-06-18","close":100.0636},{"date":"2024-06-20","close":98.7044},{"date":"2024-06-21","close":98.763},{"date":"2024-06-24","close":99.6235},{"date":"2024-06-25","close":96.2206},{"date":"2024-06-26","close":97.0127},{"date":"2024-06-27","close":96.6313},{"date":"2024-06-28","close":95.7121},{"date":"2024-07-01","close":93.4631},{"date":"2024-07-02","close":93.9129},{"date":"2024-07-03","close":94.529},{"date":"2024-07-05","close":92.2212},{"date":"2024-07-08","close":92.4754},{"date":"2024-07-09","close":91.4878},{"date":"2024-07-10","close":92.1234},{"date":"2024-07-11","close":95.0472},{"date":"2024-07-12","close":95.8784},{"date":"2024-07-15","close":96.5922},{"date":"2024-07-16","close":99.0662},{"date":"2024-07-17","close":100.5036},{"date":"2024-07-18","close":99.9756},{"date":"2024-07-19","close":99.7702},{"date":"2024-07-22","close":99.4671},{"date":"2024-07-23","close":96.6998},{"date":"2024-07-24","close":95.6633},{"date":"2024-07-25","close":99.5844},{"date":"2024-07-26","close":101.2272},{"date":"2024-07-29","close":99.7898},{"date":"2024-07-30","close":94.0987},{"date":"2024-07-31","close":92.3288},{"date":"2024-08-01","close":89.3268},{"date":"2024-08-02","close":87.5862},{"date":"2024-08-05","close":85.6989},{"date":"2024-08-06","close":85.0536},{"date":"2024-08-07","close":85.2296},{"date":"2024-08-08","close":86.9408},{"date":"2024-08-09","close":85.5229},{"date":"2024-08-12","close":83.1076},{"date":"2024-08-13","close":84.4082},{"date":"2024-08-14","close":83.5868},{"date":"2024-08-15","close":86.4715},{"date":"2024-08-16","close":86.7265},{"date":"2024-08-19","close":88.2768},{"date":"2024-08-20","close":87.0896},{"date":"2024-08-21","close":87.796},{"date":"2024-08-22","close":86.7462},{"date":"2024-08-23","close":89.3365},{"date":"2024-08-26","close":89.4641},{"date":"2024-08-27","close":88.1787},{"date":"2024-08-28","close":88.63},{"date":"2024-08-29","close":88.738},{"date":"2024-08-30","close":89.3267},{"date":"2024-09-03","close":86.4224},{"date":"2024-09-04","close":87.8942},{"date":"2024-09-05","close":87.1583},{"date":"2024-09-06","close":85.9122},{"date":"2024-09-09","close":87.4134},{"date":"2024-09-10","close":87.1092},{"date":"2024-09-11","close":87.276},{"date":"2024-09-12","close":87.6391},{"date":"2024-09-13","close":89.2188},{"date":"2024-09-16","close":89.4444},{"date":"2024-09-17","close":90.9653},{"date":"2024-09-18","close":91.9857},{"date":"2024-09-19","close":94.0265},{"date":"2024-09-20","close":92.957},{"date":"2024-09-23","close":92.9767},{"date":"2024-09-24","close":94.5171},{"date":"2024-09-25","close":92.6431},{"date":"2024-09-26","close":94.9096},{"date":"2024-09-27","close":96.4599},{"date":"2024-09-30","close":96.0183},{"date":"2024-10-01","close":96.6463},{"date":"2024-10-02","close":96.2832},{"date":"2024-10-03","close":94.4583},{"date":"2024-10-04","close":95.6161},{"date":"2024-10-07","close":95.0175},{"date":"2024-10-08","close":93.2907},{"date":"2024-10-09","close":95.3021},{"date":"2024-10-10","close":96.0183},{"date":"2024-10-11","close":97.6863},{"date":"2024-10-14","close":97.4116},{"date":"2024-10-15","close":96.8916},{"date":"2024-10-16","close":98.1966},{"date":"2024-10-17","close":98.9717},{"date":"2024-10-18","close":99.8253},{"date":"2024-10-21","close":96.764},{"date":"2024-10-22","close":96.7738},{"date":"2024-10-23","close":97.7256},{"date":"2024-10-24","close":98.1867},{"date":"2024-10-25","close":98.5302},{"date":"2024-10-28","close":99.9725},{"date":"2024-10-29","close":98.3437},{"date":"2024-10-30","close":98.6185},{"date":"2024-10-31","close":97.9611},{"date":"2024-11-01","close":97.5195},{"date":"2024-11-04","close":96.0282},{"date":"2024-11-05","close":88.5319},{"date":"2024-11-06","close":92.7412},{"date":"2024-11-07","close":92.3487},{"date":"2024-11-08","close":90.1312},{"date":"2024-11-11","close":90.0528},{"date":"2024-11-12","close":88.63},{"date":"2024-11-13","close":87.7764},{"date":"2024-11-14","close":90.5826},{"date":"2024-11-15","close":92.2263},{"date":"2024-11-18","close":92.8661},{"date":"2024-11-19","close":90.3168},{"date":"2024-11-20","close":90.5334},{"date":"2024-11-21","close":95.9174},{"date":"2024-11-22","close":96.8819},{"date":"2024-11-25","close":99.4509},{"date":"2024-11-26","close":97.8268},{"date":"2024-11-27","close":99.8643},{"date":"2024-11-29","close":99.6182},{"date":"2024-12-02","close":99.9037},{"date":"2024-12-03","close":98.9784},{"date":"2024-12-04","close":97.8662},{"date":"2024-12-05","close":95.9272},{"date":"2024-12-06","close":94.9331},{"date":"2024-12-09","close":98.0926},{"date":"2024-12-10","close":96.5079},{"date":"2024-12-11","close":97.0886},{"date":"2024-12-12","close":95.248},{"date":"2024-12-13","close":95.5925},{"date":"2024-12-16","close":94.8347},{"date":"2024-12-17","close":95.3366},{"date":"2024-12-18","close":92.6496},{"date":"2024-12-19","close":89.1259},{"date":"2024-12-20","close":92.0295},{"date":"2024-12-23","close":92.0196},{"date":"2024-12-24","close":92.5413},{"date":"2024-12-26","close":92.1574},{"date":"2024-12-27","close":91.7342},{"date":"2024-12-30","close":91.6358},{"date":"2024-12-31","close":92.0098},{"date":"2025-01-02","close":89.8739},{"date":"2025-01-03","close":90.8484},{"date":"2025-01-06","close":89.7164},{"date":"2025-01-07","close":90.1889},{"date":"2025-01-08","close":88.8109},{"date":"2025-01-10","close":89.4212},{"date":"2025-01-13","close":95.563},{"date":"2025-01-14","close":95.7796},{"date":"2025-01-15","close":95.8288},{"date":"2025-01-16","close":98.4272},{"date":"2025-01-17","close":100.0907},{"date":"2025-01-21","close":101.508},{"date":"2025-01-22","close":101.6852},{"date":"2025-01-23","close":103.4569},{"date":"2025-01-24","close":103.3289},{"date":"2025-01-27","close":105.012},{"date":"2025-01-28","close":103.3486},{"date":"2025-01-29","close":102.2364},{"date":"2025-01-30","close":104.7069},{"date":"2025-01-31","close":102.7876},{"date":"2025-02-03","close":99.1655},{"date":"2025-02-04","close":101.8722},{"date":"2025-02-05","close":101.6852},{"date":"2025-02-06","close":96.5473},{"date":"2025-02-07","close":98.4076},{"date":"2025-02-10","close":95.878},{"date":"2025-02-11","close":94.7165},{"date":"2025-02-12","close":95.9469},{"date":"2025-02-13","close":92.6594},{"date":"2025-02-14","close":96.8061},{"date":"2025-02-18","close":100.242},{"date":"2025-02-19","close":101.5156},{"date":"2025-02-20","close":100.4493},{"date":"2025-02-21","close":97.6651},{"date":"2025-02-24","close":95.2955},{"date":"2025-02-25","close":96.6679},{"date":"2025-02-26","close":95.6905},{"date":"2025-02-27","close":96.1742},{"date":"2025-02-28","close":95.7398},{"date":"2025-03-03","close":89.6382},{"date":"2025-03-04","close":87.6932},{"date":"2025-03-05","close":90.4182},{"date":"2025-03-06","close":95.5226},{"date":"2025-03-07","close":101.3971},{"date":"2025-03-10","close":101.3182},{"date":"2025-03-11","close":96.6087},{"date":"2025-03-12","close":93.1827},{"date":"2025-03-13","close":91.0106},{"date":"2025-03-14","close":92.6495},{"date":"2025-03-17","close":94.0811},{"date":"2025-03-18","close":93.7257},{"date":"2025-03-19","close":94.1305},{"date":"2025-03-20","close":93.2715},{"date":"2025-03-21","close":91.909},{"date":"2025-03-24","close":93.6961},{"date":"2025-03-25","close":93.8047},{"date":"2025-03-26","close":96.0459},{"date":"2025-03-27","close":97.6059},{"date":"2025-03-28","close":92.3435},{"date":"2025-03-31","close":91.3956},{"date":"2025-04-01","close":91.6425},{"date":"2025-04-02","close":91.3463},{"date":"2025-04-03","close":81.0881},{"date":"2025-04-04","close":78.3335},{"date":"2025-04-07","close":77.2672},{"date":"2025-04-08","close":74.8088},{"date":"2025-04-09","close":84.7214},{"date":"2025-04-10","close":82.8455},{"date":"2025-04-11","close":85.1361},{"date":"2025-04-14","close":84.751},{"date":"2025-04-15","close":83.2207},{"date":"2025-04-16","close":79.2616},{"date":"2025-04-17","close":79.9329},{"date":"2025-04-21","close":78.8963},{"date":"2025-04-22","close":80.8018},{"date":"2025-04-23","close":81.2856},{"date":"2025-04-24","close":84.6523},{"date":"2025-04-25","close":82.7369},{"date":"2025-04-28","close":84.1488},{"date":"2025-04-29","close":84.1488},{"date":"2025-04-30","close":83.7538},{"date":"2025-05-01","close":92.2151},{"date":"2025-05-02","close":93.9725},{"date":"2025-05-05","close":94.6834},{"date":"2025-05-06","close":93.1531},{"date":"2025-05-07","close":93.2419},{"date":"2025-05-08","close":96.8456},{"date":"2025-05-09","close":98.0798},{"date":"2025-05-12","close":104.1024},{"date":"2025-05-13","close":104.6454},{"date":"2025-05-14","close":103.3816},{"date":"2025-05-15","close":104.6588},{"date":"2025-05-16","close":107.3518},{"date":"2025-05-19","close":106.035},{"date":"2025-05-20","close":105.4409},{"date":"2025-05-21","close":100.956},{"date":"2025-05-22","close":101.6094},{"date":"2025-05-23","close":99.4808},{"date":"2025-05-27","close":100.4115},{"date":"2025-05-28","close":100.9659},{"date":"2025-05-29","close":100.5105},{"date":"2025-05-30","close":97.0057},{"date":"2025-06-02","close":97.4809},{"date":"2025-06-03","close":98.5502},{"date":"2025-06-04","close":98.7482},{"date":"2025-06-05","close":99.7877},{"date":"2025-06-06","close":99.9758},{"date":"2025-06-09","close":102.0748},{"date":"2025-06-10","close":101.6292},{"date":"2025-06-11","close":101.3718},{"date":"2025-06-12","close":99.9164},{"date":"2025-06-13","close":99.5897},{"date":"2025-06-16","close":102.0649},{"date":"2025-06-17","close":100.9758},{"date":"2025-06-18","close":101.5005},{"date":"2025-06-20","close":101.2134},{"date":"2025-06-23","close":99.5501},{"date":"2025-06-24","close":101.1243},{"date":"2025-06-25","close":99.4907},{"date":"2025-06-26","close":101.55},{"date":"2025-06-27","close":101.3916},{"date":"2025-06-30","close":102.1342},{"date":"2025-07-01","close":106.9359},{"date":"2025-07-02","close":109.4507},{"date":"2025-07-03","close":108.6091},{"date":"2025-07-07","close":107.4805},{"date":"2025-07-08","close":108.6685},{"date":"2025-07-09","close":108.8566},{"date":"2025-07-10","close":112.6387},{"date":"2025-07-11","close":109.7576},{"date":"2025-07-14","close":107.2528},{"date":"2025-07-15","close":105.7875},{"date":"2025-07-16","close":106.0647},{"date":"2025-07-17","close":106.6488},{"date":"2025-07-18","close":105.9558},{"date":"2025-07-21","close":105.3518},{"date":"2025-07-22","close":108.4606},{"date":"2025-07-23","close":111.0051},{"date":"2025-07-24","close":109.4111},{"date":"2025-07-25","close":111.2625},{"date":"2025-07-28","close":108.9062},{"date":"2025-07-29","close":106.2776},{"date":"2025-07-30","close":105.2609},{"date":"2025-07-31","close":116.4444},{"date":"2025-08-01","close":112.1408},{"date":"2025-08-04","close":112.8219},{"date":"2025-08-05","close":112.1605},{"date":"2025-08-06","close":111.6176},{"date":"2025-08-07","close":110.3147},{"date":"2025-08-08","close":108.1826},{"date":"2025-08-11","close":109.2585},{"date":"2025-08-12","close":109.5053},{"date":"2025-08-13","close":113.8484},{"date":"2025-08-14","close":109.9396},{"date":"2025-08-15","close":111.0846},{"date":"2025-08-18","close":112.005},{"date":"2025-08-19","close":112.4107},{"date":"2025-08-20","close":111.7279},{"date":"2025-08-21","close":110.7284},{"date":"2025-08-22","close":115.5379},{"date":"2025-08-25","close":113.9149},{"date":"2025-08-26","close":111.243},{"date":"2025-08-27","close":112.6779},{"date":"2025-08-28","close":111.9654},{"date":"2025-08-29","close":107.0668},{"date":"2025-09-02","close":105.6318},{"date":"2025-09-03","close":106.8194},{"date":"2025-09-04","close":108.5512},{"date":"2025-09-05","close":109.8674},{"date":"2025-09-08","close":109.1648},{"date":"2025-09-09","close":106.4928},{"date":"2025-09-10","close":106.3048},{"date":"2025-09-11","close":108.0465},{"date":"2025-09-12","close":107.8684},{"date":"2025-09-15","close":108.571},{"date":"2025-09-16","close":109.996},{"date":"2025-09-17","close":108.1652},{"date":"2025-09-18","close":109.0955},{"date":"2025-09-19","close":108.5215},{"date":"2025-09-22","close":108.3236},{"date":"2025-09-23","close":108.5314},{"date":"2025-09-24","close":106.1464},{"date":"2025-09-25","close":106.8688},{"date":"2025-09-26","close":108.6403},{"date":"2025-09-29","close":106.7798},{"date":"2025-09-30","close":105.9584},{"date":"2025-10-01","close":103.7812},{"date":"2025-10-02","close":106.3048},{"date":"2025-10-03","close":107.5121},{"date":"2025-10-06","close":108.6205},{"date":"2025-10-07","close":109.234},{"date":"2025-10-08","close":107.9673},{"date":"2025-10-09","close":107.8882},{"date":"2025-10-10","close":102.6927},{"date":"2025-10-13","close":103.138},{"date":"2025-10-14","close":106.0376},{"date":"2025-10-15","close":105.899},{"date":"2025-10-16","close":107.7892},{"date":"2025-10-17","close":106.5423},{"date":"2025-10-20","close":106.8194},{"date":"2025-10-21","close":107.1855},{"date":"2025-10-22","close":106.1464},{"date":"2025-10-23","close":108.9372},{"date":"2025-10-24","close":107.5418},{"date":"2025-10-27","close":107.6309},{"date":"2025-10-28","close":106.7996},{"date":"2025-10-29","close":107.1756},{"date":"2025-10-30","close":105.0183},{"date":"2025-10-31","close":102.089},{"date":"2025-11-03","close":104.1672},{"date":"2025-11-04","close":103.6031},{"date":"2025-11-05","close":105.6615},{"date":"2025-11-06","close":104.5531},{"date":"2025-11-07","close":104.4641},{"date":"2025-11-10","close":104.1375},{"date":"2025-11-11","close":106.1563},{"date":"2025-11-12","close":107.3538},{"date":"2025-11-13","close":104.9886},{"date":"2025-11-14","close":103.6328},{"date":"2025-11-17","close":101.916},{"date":"2025-11-18","close":101.3206},{"date":"2025-11-19","close":100.4374},{"date":"2025-11-20","close":99.3755},{"date":"2025-11-21","close":105.1908},{"date":"2025-11-24","close":106.5206},{"date":"2025-11-25","close":110.2717},{"date":"2025-11-26","close":104.774},{"date":"2025-11-28","close":105.1511},{"date":"2025-12-01","close":105.9847},{"date":"2025-12-02","close":103.4641},{"date":"2025-12-03","close":104.3275},{"date":"2025-12-04","close":104.9824},{"date":"2025-12-05","close":104.4565},{"date":"2025-12-08","close":103.4442},{"date":"2025-12-09","close":103.216},{"date":"2025-12-10","close":107.2549},{"date":"2025-12-11","close":108.029},{"date":"2025-12-12","close":108.3267},{"date":"2025-12-15","close":107.503},{"date":"2025-12-16","close":105.6473},{"date":"2025-12-17","close":105.5481},{"date":"2025-12-18","close":106.0442},{"date":"2025-12-19","close":104.9824},{"date":"2025-12-22","close":104.9626},{"date":"2025-12-23","close":104.7939},{"date":"2025-12-24","close":104.4763},{"date":"2025-12-26","close":104.645},{"date":"2025-12-29","close":103.5832},{"date":"2025-12-30","close":103.9305},{"date":"2025-12-31","close":103.5236},{"date":"2026-01-02","close":105.032},{"date":"2026-01-05","close":105.5778},{"date":"2026-01-06","close":109.0015},{"date":"2026-01-07","close":106.6893},{"date":"2026-01-08","close":112.4549},{"date":"2026-01-09","close":111.0458},{"date":"2026-01-12","close":110.3015},{"date":"2026-01-13","close":110.3213},{"date":"2026-01-14","close":111.2839},{"date":"2026-01-15","close":112.4053},{"date":"2026-01-16","close":110.5},{"date":"2026-01-20","close":109.1305},{"date":"2026-01-21","close":112.5939},{"date":"2026-01-22","close":113.7252},{"date":"2026-01-23","close":112.9213},{"date":"2026-01-26","close":112.961},{"date":"2026-01-27","close":112.8221},{"date":"2026-01-28","close":111.8893},{"date":"2026-01-29","close":113.4572},{"date":"2026-01-30","close":112.5442},{"date":"2026-02-02","close":113.7946},{"date":"2026-02-03","close":115.6504},{"date":"2026-02-04","close":120.7511},{"date":"2026-02-05","close":123.3908},{"date":"2026-02-06","close":131.558},{"date":"2026-02-09","close":132.5404},{"date":"2026-02-10","close":134.7336},{"date":"2026-02-11","close":137.4129},{"date":"2026-02-12","close":137.8694},{"date":"2026-02-13","close":139.7053},{"date":"2026-02-17","close":137.7264},{"date":"2026-02-18","close":137.09},{"date":"2026-02-19","close":137.7463},{"date":"2026-02-20","close":136.9806},{"date":"2026-02-23","close":134.3951},{"date":"2026-02-24","close":135.1807},{"date":"2026-02-25","close":133.172},{"date":"2026-02-26","close":132.9731},{"date":"2026-02-27","close":135.7376},{"date":"2026-03-02","close":136.2746},{"date":"2026-03-03","close":132.3268},{"date":"2026-03-04","close":133.6692},{"date":"2026-03-05","close":126.8078},{"date":"2026-03-06","close":123.1881},{"date":"2026-03-09","close":123.2279},{"date":"2026-03-10","close":121.3882},{"date":"2026-03-11","close":121.0401},{"date":"2026-03-12","close":119.2005},{"date":"2026-03-13","close":117.9077},{"date":"2026-03-16","close":117.868},{"date":"2026-03-17","close":115.8692},{"date":"2026-03-18","close":111.9214},{"date":"2026-03-19","close":110.3104},{"date":"2026-03-20","close":108.6497},{"date":"2026-03-23","close":113.4727},{"date":"2026-03-24","close":115.72},{"date":"2026-03-25","close":116.7045},{"date":"2026-03-26","close":115.2924},{"date":"2026-03-27","close":112.8959},{"date":"2026-03-30","close":112.0208},{"date":"2026-03-31","close":115.2228},{"date":"2026-04-01","close":117.0824},{"date":"2026-04-02","close":113.95},{"date":"2026-04-06","close":113.7909},{"date":"2026-04-07","close":113.7312},{"date":"2026-04-08","close":119.2403},{"date":"2026-04-09","close":121.4876},{"date":"2026-04-10","close":120.5529},{"date":"2026-04-13","close":120.6623},{"date":"2026-04-14","close":121.8953},{"date":"2026-04-15","close":114.6262},{"date":"2026-04-16","close":114.6461},{"date":"2026-04-17","close":117.9376},{"date":"2026-04-20","close":119.5982},{"date":"2026-04-21","close":118.6734},{"date":"2026-04-22","close":117.5796},{"date":"2026-04-23","close":118.8723},{"date":"2026-04-24","close":115.4814},{"date":"2026-04-27","close":116.8537},{"date":"2026-04-28","close":114.6162},{"date":"2026-04-29","close":113.7909},{"date":"2026-04-30","close":120.3441},{"date":"2026-05-01","close":117.8481},{"date":"2026-05-04","close":120.6026},{"date":"2026-05-05","close":113.9102},{"date":"2026-05-06","close":119.5585},{"date":"2026-05-07","close":117.0525},{"date":"2026-05-08","close":116.6846},{"date":"2026-05-11","close":118.1663},{"date":"2026-05-12","close":117.3708},{"date":"2026-05-13","close":115.3123},{"date":"2026-05-14","close":116.6846},{"date":"2026-05-15","close":112.9456},{"date":"2026-05-18","close":112.8359},{"date":"2026-05-19","close":111.1908},{"date":"2026-05-20","close":114.4312},{"date":"2026-05-21","close":111.7591},{"date":"2026-05-22","close":112.5069},{"date":"2026-05-26","close":114.0224},{"date":"2026-05-27","close":113.9427},{"date":"2026-05-28","close":113.5339},{"date":"2026-05-29","close":111.9486},{"date":"2026-06-01","close":111.6993},{"date":"2026-06-02","close":118.0505},{"date":"2026-06-03","close":119.2669},{"date":"2026-06-04","close":119.5162},{"date":"2026-06-05","close":116.0664},{"date":"2026-06-08","close":115.2986},{"date":"2026-06-09","close":112.806},{"date":"2026-06-10","close":108.3891},{"date":"2026-06-11","close":110.7023},{"date":"2026-06-12","close":112.1579},{"date":"2026-06-15","close":112.2078},{"date":"2026-06-16","close":112.8758},{"date":"2026-06-17","close":111.6395},{"date":"2026-06-18","close":113.3245},{"date":"2026-06-22","close":113.5837},{"date":"2026-06-23","close":110.8917},{"date":"2026-06-24","close":114.2418},{"date":"2026-06-25","close":118.5091},{"date":"2026-06-26","close":117.0036},{"date":"2026-06-29","close":118.9279},{"date":"2026-06-30","close":119.3467},{"date":"2026-07-01","close":116.196},{"date":"2026-07-02","close":116.1461},{"date":"2026-07-06","close":117.9707},{"date":"2026-07-07","close":113.4142},{"date":"2026-07-08","close":113.3943},{"date":"2026-07-09","close":112.9257},{"date":"2026-07-10","close":113.9825},{"date":"2026-07-13","close":113.7432},{"date":"2026-07-14","close":113.8031},{"date":"2026-07-15","close":114.5509},{"date":"2026-07-16","close":115.0095},{"date":"2026-07-17","close":114.9896},{"date":"2026-07-20","close":111.9984},{"date":"2026-07-21","close":111.46},{"date":"2026-07-22","close":116.9338},{"date":"2026-07-23","close":116.9238},{"date":"2026-07-24","close":120.8522},{"date":"2026-07-27","close":119.8851},{"date":"2026-07-28","close":123.3448},{"date":"2026-07-29","close":115.8271},{"date":"2026-07-30","close":106.8138},{"date":"2026-07-31","close":101.8584},{"date":"2026-08-03","close":103.6132},{"date":"2026-08-04","close":106.8836},{"date":"2026-08-05","close":103.5235},{"date":"2026-08-06","close":101.33},{"date":"2026-08-07","close":102.5265},{"date":"2026-08-10","close":100.5722},{"date":"2026-08-11","close":101.1306},{"date":"2026-08-12","close":101.2502},{"date":"2026-08-13","close":99.1564},{"date":"2026-08-14","close":101.33},{"date":"2026-08-17","close":99.75},{"date":"2026-08-18","close":98.45},{"date":"2026-08-19","close":99.52},{"date":"2026-08-20","close":104.02},{"date":"2026-08-21","close":106.81},{"date":"2026-08-24","close":110.13},{"date":"2026-08-25","close":110.94},{"date":"2026-08-26","close":111.56},{"date":"2026-08-27","close":110.9},{"date":"2026-08-28","close":113.39},{"date":"2026-08-31","close":118.31},{"date":"2026-09-01","close":122.32},{"date":"2026-09-02","close":126.69},{"date":"2026-09-03","close":125.82},{"date":"2026-09-04","close":133.4},{"date":"2026-09-08","close":127.31},{"date":"2026-09-09","close":126.88},{"date":"2026-09-10","close":121.93},{"date":"2026-09-11","close":121.1},{"date":"2026-09-14","close":122.3},{"date":"2026-09-15","close":123.79},{"date":"2026-09-16","close":119.89},{"date":"2026-09-17","close":121.57},{"date":"2026-09-18","close":119.79},{"date":"2026-09-21","close":119.9},{"date":"2026-09-22","close":120.65},{"date":"2026-09-23","close":121.68},{"date":"2026-09-24","close":116.21},{"date":"2026-09-25","close":118.02},{"date":"2026-09-28","close":117.61},{"date":"2026-09-29","close":116.16},{"date":"2026-09-30","close":114.23},{"date":"2026-10-01","close":111.81},{"date":"2026-10-02","close":114.61},{"date":"2026-10-05","close":116.19},{"date":"2026-10-06","close":116.19},{"date":"2026-10-07","close":109.15},{"date":"2026-10-08","close":108.13},{"date":"2026-10-09","close":103.28},{"date":"2026-10-12","close":104.47},{"date":"2026-10-13","close":107.52},{"date":"2026-10-14","close":106.78},{"date":"2026-10-15","close":106.2},{"date":"2026-10-16","close":103.72},{"date":"2026-10-19","close":102.12},{"date":"2026-10-20","close":104.65},{"date":"2026-10-21","close":105.22},{"date":"2026-10-22","close":106.17},{"date":"2026-10-23","close":106.12}],"chart_data":[{"date":"2024-10-24","open":97.82,"high":98.35,"low":96.5,"close":98.19,"volume":517176,"rsi_14":58.61,"sma_20":98.53,"sma_60":92.92,"sma_120":98.28},{"date":"2024-10-25","open":98.85,"high":99.61,"low":98.17,"close":98.53,"volume":539461,"rsi_14":61.97,"sma_20":98.64,"sma_60":93.07,"sma_120":98.16},{"date":"2024-10-28","open":98.95,"high":100.81,"low":98.95,"close":99.97,"volume":529756,"rsi_14":73.21,"sma_20":98.84,"sma_60":93.27,"sma_120":98.03},{"date":"2024-10-29","open":99.41,"high":99.48,"low":97.95,"close":98.34,"volume":721768,"rsi_14":60.85,"sma_20":98.92,"sma_60":93.48,"sma_120":97.92},{"date":"2024-10-30","open":97.59,"high":99.96,"low":97.59,"close":98.62,"volume":691932,"rsi_14":59.58,"sma_20":99.04,"sma_60":93.71,"sma_120":97.78},{"date":"2024-10-31","open":98.39,"high":99.12,"low":97.19,"close":97.96,"volume":622026,"rsi_14":51.09,"sma_20":99.22,"sma_60":93.92,"sma_120":97.65},{"date":"2024-11-01","open":98.05,"high":99.54,"low":97.43,"close":97.52,"volume":592306,"rsi_14":50.42,"sma_20":99.32,"sma_60":94.1,"sma_120":97.51},{"date":"2024-11-04","open":97.79,"high":98.79,"low":95.12,"close":96.03,"volume":1089461,"rsi_14":46.85,"sma_20":99.37,"sma_60":94.27,"sma_120":97.35},{"date":"2024-11-05","open":94.11,"high":95.48,"low":85.91,"close":88.53,"volume":2241640,"rsi_14":25.7,"sma_20":99.13,"sma_60":94.36,"sma_120":97.12},{"date":"2024-11-06","open":92.37,"high":93.41,"low":90.2,"close":92.74,"volume":2087109,"rsi_14":36.64,"sma_20":99.0,"sma_60":94.49,"sma_120":96.97},{"date":"2024-11-07","open":93.48,"high":94.18,"low":91.86,"close":92.35,"volume":1034961,"rsi_14":33.65,"sma_20":98.81,"sma_60":94.64,"sma_120":96.84},{"date":"2024-11-08","open":90.95,"high":91.44,"low":89.99,"close":90.13,"volume":1041947,"rsi_14":34.94,"sma_20":98.43,"sma_60":94.7,"sma_120":96.68},{"date":"2024-11-11","open":90.0,"high":91.06,"low":89.35,"close":90.05,"volume":583988,"rsi_14":34.78,"sma_20":98.05,"sma_60":94.76,"sma_120":96.55},{"date":"2024-11-12","open":89.36,"high":90.23,"low":88.6,"close":88.63,"volume":1122214,"rsi_14":29.84,"sma_20":97.63,"sma_60":94.76,"sma_120":96.4},{"date":"2024-11-13","open":88.63,"high":89.14,"low":87.28,"close":87.78,"volume":1423017,"rsi_14":27.32,"sma_20":97.1,"sma_60":94.77,"sma_120":96.25},{"date":"2024-11-14","open":88.53,"high":91.2,"low":87.87,"close":90.58,"volume":980358,"rsi_14":34.36,"sma_20":96.67,"sma_60":94.82,"sma_120":96.13},{"date":"2024-11-15","open":91.49,"high":93.41,"low":91.03,"close":92.23,"volume":1196617,"rsi_14":34.13,"sma_20":96.27,"sma_60":94.91,"sma_120":96.02},{"date":"2024-11-18","open":91.51,"high":93.29,"low":91.11,"close":92.87,"volume":923567,"rsi_14":38.15,"sma_20":96.06,"sma_60":94.96,"sma_120":95.94},{"date":"2024-11-19","open":91.69,"high":93.2,"low":90.28,"close":90.32,"volume":1169641,"rsi_14":33.86,"sma_20":95.71,"sma_60":94.97,"sma_120":95.83},{"date":"2024-11-20","open":90.3,"high":91.55,"low":89.82,"close":90.53,"volume":563283,"rsi_14":35.26,"sma_20":95.33,"sma_60":95.01,"sma_120":95.7},{"date":"2024-11-21","open":91.11,"high":97.51,"low":90.86,"close":95.92,"volume":1302150,"rsi_14":46.94,"sma_20":95.2,"sma_60":95.13,"sma_120":95.64},{"date":"2024-11-22","open":95.87,"high":97.47,"low":95.1,"close":96.88,"volume":776615,"rsi_14":50.9,"sma_20":95.1,"sma_60":95.26,"sma_120":95.59},{"date":"2024-11-25","open":97.82,"high":102.23,"low":97.03,"close":99.45,"volume":1181618,"rsi_14":70.7,"sma_20":95.06,"sma_60":95.43,"sma_120":95.57},{"date":"2024-11-26","open":97.44,"high":98.71,"low":96.44,"close":97.83,"volume":946623,"rsi_14":60.37,"sma_20":95.02,"sma_60":95.62,"sma_120":95.54},{"date":"2024-11-27","open":97.94,"high":100.77,"low":97.94,"close":99.86,"volume":839426,"rsi_14":64.6,"sma_20":95.06,"sma_60":95.81,"sma_120":95.52},{"date":"2024-11-29","open":99.32,"high":100.64,"low":99.32,"close":99.62,"volume":463238,"rsi_14":70.21,"sma_20":95.13,"sma_60":96.02,"sma_120":95.52},{"date":"2024-12-02","open":99.87,"high":100.81,"low":99.2,"close":99.9,"volume":883925,"rsi_14":70.82,"sma_20":95.24,"sma_60":96.25,"sma_120":95.52},{"date":"2024-12-03","open":100.01,"high":100.03,"low":97.94,"close":98.98,"volume":685147,"rsi_14":72.4,"sma_20":95.37,"sma_60":96.44,"sma_120":95.49},{"date":"2024-12-04","open":98.59,"high":99.47,"low":97.2,"close":97.87,"volume":653700,"rsi_14":71.59,"sma_20":95.83,"sma_60":96.62,"sma_120":95.44},{"date":"2024-12-05","open":98.2,"high":98.43,"low":95.81,"close":95.93,"volume":852494,"rsi_14":61.58,"sma_20":95.98,"sma_60":96.76,"sma_120":95.39},{"date":"2024-12-06","open":97.05,"high":97.36,"low":94.54,"close":94.93,"volume":1049095,"rsi_14":56.3,"sma_20":96.1,"sma_60":96.88,"sma_120":95.34},{"date":"2024-12-09","open":95.93,"high":100.63,"low":95.32,"close":98.09,"volume":1290540,"rsi_14":60.89,"sma_20":96.49,"sma_60":97.03,"sma_120":95.31},{"date":"2024-12-10","open":97.34,"high":97.58,"low":94.92,"close":96.51,"volume":688187,"rsi_14":63.43,"sma_20":96.8,"sma_60":97.14,"sma_120":95.29},{"date":"2024-12-11","open":97.1,"high":97.94,"low":96.1,"close":97.09,"volume":951086,"rsi_14":64.0,"sma_20":97.22,"sma_60":97.24,"sma_120":95.27},{"date":"2024-12-12","open":96.61,"high":96.73,"low":94.51,"close":95.25,"volume":722781,"rsi_14":48.32,"sma_20":97.58,"sma_60":97.29,"sma_120":95.23},{"date":"2024-12-13","open":95.08,"high":95.95,"low":93.74,"close":95.59,"volume":919363,"rsi_14":46.65,"sma_20":97.82,"sma_60":97.31,"sma_120":95.22},{"date":"2024-12-16","open":95.14,"high":96.76,"low":94.13,"close":94.83,"volume":944974,"rsi_14":36.76,"sma_20":97.95,"sma_60":97.34,"sma_120":95.19},{"date":"2024-12-17","open":94.42,"high":96.44,"low":94.39,"close":95.34,"volume":1330555,"rsi_14":42.37,"sma_20":98.08,"sma_60":97.38,"sma_120":95.18},{"date":"2024-12-18","open":95.31,"high":97.02,"low":92.61,"close":92.65,"volume":2035853,"rsi_14":28.73,"sma_20":98.2,"sma_60":97.34,"sma_120":95.15},{"date":"2024-12-19","open":93.19,"high":95.45,"low":87.0,"close":89.13,"volume":2897213,"rsi_14":24.08,"sma_20":98.13,"sma_60":97.27,"sma_120":95.1},{"date":"2024-12-20","open":88.99,"high":92.53,"low":88.27,"close":92.03,"volume":5206515,"rsi_14":32.77,"sma_20":97.93,"sma_60":97.22,"sma_120":95.08},{"date":"2024-12-23","open":91.89,"high":92.66,"low":90.98,"close":92.02,"volume":851683,"rsi_14":34.14,"sma_20":97.68,"sma_60":97.14,"sma_120":95.06},{"date":"2024-12-24","open":91.67,"high":92.57,"low":90.85,"close":92.54,"volume":303079,"rsi_14":37.53,"sma_20":97.33,"sma_60":97.08,"sma_120":95.05},{"date":"2024-12-26","open":91.99,"high":93.22,"low":91.68,"close":92.16,"volume":513877,"rsi_14":40.48,"sma_20":97.04,"sma_60":96.99,"sma_120":95.05},{"date":"2024-12-27","open":91.57,"high":92.62,"low":90.96,"close":91.73,"volume":484048,"rsi_14":41.68,"sma_20":96.63,"sma_60":96.91,"sma_120":95.04},{"date":"2024-12-30","open":91.6,"high":92.24,"low":89.68,"close":91.64,"volume":579726,"rsi_14":30.02,"sma_20":96.22,"sma_60":96.86,"sma_120":95.03},{"date":"2024-12-31","open":92.28,"high":92.91,"low":91.46,"close":92.01,"volume":473742,"rsi_14":34.96,"sma_20":95.82,"sma_60":96.79,"sma_120":95.0},{"date":"2025-01-02","open":92.69,"high":93.38,"low":89.69,"close":89.87,"volume":468951,"rsi_14":28.15,"sma_20":95.36,"sma_60":96.7,"sma_120":94.95},{"date":"2025-01-03","open":90.14,"high":91.25,"low":89.44,"close":90.85,"volume":575568,"rsi_14":35.93,"sma_20":95.0,"sma_60":96.65,"sma_120":94.89},{"date":"2025-01-06","open":91.98,"high":92.69,"low":89.57,"close":89.72,"volume":1031449,"rsi_14":32.12,"sma_20":94.69,"sma_60":96.56,"sma_120":94.81},{"date":"2025-01-07","open":89.89,"high":91.0,"low":89.28,"close":90.19,"volume":738563,"rsi_14":35.61,"sma_20":94.45,"sma_60":96.45,"sma_120":94.71},{"date":"2025-01-08","open":89.13,"high":89.14,"low":87.81,"close":88.81,"volume":692587,"rsi_14":30.83,"sma_20":93.98,"sma_60":96.3,"sma_120":94.61},{"date":"2025-01-10","open":87.74,"high":89.87,"low":86.81,"close":89.42,"volume":905873,"rsi_14":39.2,"sma_20":93.62,"sma_60":96.16,"sma_120":94.52},{"date":"2025-01-13","open":89.08,"high":96.25,"low":88.73,"close":95.56,"volume":1054948,"rsi_14":68.33,"sma_20":93.54,"sma_60":96.13,"sma_120":94.48},{"date":"2025-01-14","open":95.68,"high":96.54,"low":94.16,"close":95.78,"volume":819257,"rsi_14":62.61,"sma_20":93.56,"sma_60":96.08,"sma_120":94.47},{"date":"2025-01-15","open":97.29,"high":97.85,"low":95.67,"close":95.83,"volume":659116,"rsi_14":62.77,"sma_20":93.58,"sma_60":96.02,"sma_120":94.47},{"date":"2025-01-16","open":96.19,"high":98.72,"low":95.83,"close":98.43,"volume":497673,"rsi_14":67.32,"sma_20":93.76,"sma_60":95.99,"sma_120":94.45},{"date":"2025-01-17","open":99.3,"high":100.44,"low":98.49,"close":100.09,"volume":736712,"rsi_14":71.71,"sma_20":94.0,"sma_60":96.05,"sma_120":94.44},{"date":"2025-01-21","open":100.31,"high":102.7,"low":100.07,"close":101.51,"volume":550830,"rsi_14":75.37,"sma_20":94.45,"sma_60":96.12,"sma_120":94.44},{"date":"2025-01-22","open":101.11,"high":102.45,"low":100.44,"close":101.69,"volume":539280,"rsi_14":75.98,"sma_20":95.09,"sma_60":96.18,"sma_120":94.5},{"date":"2025-01-23","open":101.86,"high":104.21,"low":101.62,"close":103.46,"volume":806424,"rsi_14":77.6,"sma_20":95.67,"sma_60":96.27,"sma_120":94.59},{"date":"2025-01-24","open":103.77,"high":104.29,"low":102.53,"close":103.33,"volume":654094,"rsi_14":85.92,"sma_20":96.24,"sma_60":96.34,"sma_120":94.71},{"date":"2025-01-27","open":103.71,"high":105.46,"low":102.57,"close":105.01,"volume":751643,"rsi_14":86.43,"sma_20":96.88,"sma_60":96.42,"sma_120":94.85},{"date":"2025-01-28","open":104.32,"high":105.34,"low":102.43,"close":103.35,"volume":578204,"rsi_14":84.13,"sma_20":97.45,"sma_60":96.5,"sma_120":94.99},{"date":"2025-01-29","open":103.5,"high":104.14,"low":102.11,"close":102.24,"volume":472268,"rsi_14":79.23,"sma_20":97.98,"sma_60":96.56,"sma_120":95.13},{"date":"2025-01-30","open":102.86,"high":105.17,"low":102.28,"close":104.71,"volume":473130,"rsi_14":86.62,"sma_20":98.64,"sma_60":96.67,"sma_120":95.29},{"date":"2025-01-31","open":104.42,"high":104.48,"low":102.33,"close":102.79,"volume":505470,"rsi_14":79.04,"sma_20":99.19,"sma_60":96.75,"sma_120":95.42},{"date":"2025-02-03","open":99.22,"high":100.6,"low":97.91,"close":99.17,"volume":781599,"rsi_14":58.79,"sma_20":99.66,"sma_60":96.8,"sma_120":95.53},{"date":"2025-02-04","open":99.67,"high":102.73,"low":99.43,"close":101.87,"volume":690699,"rsi_14":63.25,"sma_20":100.22,"sma_60":97.02,"sma_120":95.69},{"date":"2025-02-05","open":102.17,"high":102.7,"low":100.83,"close":101.69,"volume":1085652,"rsi_14":62.66,"sma_20":100.83,"sma_60":97.17,"sma_120":95.83},{"date":"2025-02-06","open":102.36,"high":103.45,"low":96.12,"close":96.55,"volume":1396655,"rsi_14":46.34,"sma_20":101.15,"sma_60":97.23,"sma_120":95.93},{"date":"2025-02-07","open":97.19,"high":98.5,"low":95.75,"close":98.41,"volume":970799,"rsi_14":46.75,"sma_20":101.64,"sma_60":97.37,"sma_120":96.03},{"date":"2025-02-10","open":98.67,"high":98.73,"low":95.26,"close":95.88,"volume":881589,"rsi_14":39.56,"sma_20":101.97,"sma_60":97.46,"sma_120":96.11},{"date":"2025-02-11","open":95.44,"high":96.49,"low":94.28,"close":94.72,"volume":876451,"rsi_14":37.54,"sma_20":101.93,"sma_60":97.56,"sma_120":96.16},{"date":"2025-02-12","open":93.73,"high":96.13,"low":93.27,"close":95.95,"volume":1224707,"rsi_14":36.3,"sma_20":101.94,"sma_60":97.69,"sma_120":96.23},{"date":"2025-02-13","open":94.01,"high":94.32,"low":92.27,"close":92.66,"volume":1007573,"rsi_14":32.55,"sma_20":101.77,"sma_60":97.72,"sma_120":96.27},{"date":"2025-02-14","open":93.58,"high":97.05,"low":92.56,"close":96.81,"volume":1022152,"rsi_14":37.01,"sma_20":101.68,"sma_60":97.8,"sma_120":96.35},{"date":"2025-02-18","open":97.1,"high":100.32,"low":96.75,"close":100.24,"volume":579475,"rsi_14":45.05,"sma_20":101.67,"sma_60":97.92,"sma_120":96.44},{"date":"2025-02-19","open":99.06,"high":101.92,"low":97.88,"close":101.52,"volume":1035461,"rsi_14":48.51,"sma_20":101.65,"sma_60":98.1,"sma_120":96.54},{"date":"2025-02-20","open":101.55,"high":101.55,"low":99.85,"close":100.45,"volume":650861,"rsi_14":43.13,"sma_20":101.57,"sma_60":98.26,"sma_120":96.64},{"date":"2025-02-21","open":100.71,"high":100.71,"low":97.21,"close":97.67,"volume":1027926,"rsi_14":42.05,"sma_20":101.27,"sma_60":98.29,"sma_120":96.71},{"date":"2025-02-24","open":97.19,"high":97.7,"low":95.12,"close":95.3,"volume":705523,"rsi_14":43.66,"sma_20":100.84,"sma_60":98.26,"sma_120":96.76},{"date":"2025-02-25","open":95.51,"high":97.1,"low":95.05,"close":96.67,"volume":711835,"rsi_14":41.27,"sma_20":100.4,"sma_60":98.2,"sma_120":96.82},{"date":"2025-02-26","open":96.9,"high":97.45,"low":95.24,"close":95.69,"volume":575811,"rsi_14":40.26,"sma_20":100.0,"sma_60":98.16,"sma_120":96.89},{"date":"2025-02-27","open":95.95,"high":97.17,"low":95.1,"close":96.17,"volume":526378,"rsi_14":48.79,"sma_20":99.68,"sma_60":98.09,"sma_120":96.95},{"date":"2025-02-28","open":95.91,"high":96.83,"low":94.4,"close":95.74,"volume":561610,"rsi_14":44.35,"sma_20":99.21,"sma_60":98.02,"sma_120":97.02},{"date":"2025-03-03","open":94.48,"high":94.86,"low":89.15,"close":89.64,"volume":910284,"rsi_14":39.05,"sma_20":98.52,"sma_60":97.85,"sma_120":97.05},{"date":"2025-03-04","open":87.84,"high":89.61,"low":83.63,"close":87.69,"volume":1503518,"rsi_14":38.06,"sma_20":97.93,"sma_60":97.65,"sma_120":97.05},{"date":"2025-03-05","open":88.67,"high":90.87,"low":88.29,"close":90.42,"volume":1073407,"rsi_14":40.93,"sma_20":97.33,"sma_60":97.52,"sma_120":97.07},{"date":"2025-03-06","open":90.26,"high":96.05,"low":89.51,"close":95.52,"volume":939955,"rsi_14":53.8,"sma_20":97.0,"sma_60":97.51,"sma_120":97.14},{"date":"2025-03-07","open":95.3,"high":102.16,"low":95.3,"close":101.4,"volume":1348195,"rsi_14":56.39,"sma_20":97.23,"sma_60":97.61,"sma_120":97.25},{"date":"2025-03-10","open":101.4,"high":104.41,"low":99.35,"close":101.32,"volume":1186748,"rsi_14":51.65,"sma_20":97.37,"sma_60":97.66,"sma_120":97.34},{"date":"2025-03-11","open":101.39,"high":102.1,"low":95.68,"close":96.61,"volume":908290,"rsi_14":43.19,"sma_20":97.39,"sma_60":97.66,"sma_120":97.4},{"date":"2025-03-12","open":96.61,"high":97.48,"low":92.92,"close":93.18,"volume":1095309,"rsi_14":40.53,"sma_20":97.3,"sma_60":97.59,"sma_120":97.41},{"date":"2025-03-13","open":92.72,"high":93.55,"low":90.44,"close":91.01,"volume":884785,"rsi_14":41.19,"sma_20":97.03,"sma_60":97.51,"sma_120":97.4},{"date":"2025-03-14","open":91.67,"high":93.22,"low":91.55,"close":92.65,"volume":700594,"rsi_14":46.43,"sma_20":97.02,"sma_60":97.46,"sma_120":97.38},{"date":"2025-03-17","open":91.53,"high":94.52,"low":91.28,"close":94.08,"volume":808406,"rsi_14":46.51,"sma_20":96.88,"sma_60":97.44,"sma_120":97.39},{"date":"2025-03-18","open":93.77,"high":94.91,"low":92.62,"close":93.73,"volume":644302,"rsi_14":47.31,"sma_20":96.55,"sma_60":97.41,"sma_120":97.39},{"date":"2025-03-19","open":93.15,"high":94.69,"low":93.15,"close":94.13,"volume":872589,"rsi_14":47.19,"sma_20":96.17,"sma_60":97.43,"sma_120":97.38},{"date":"2025-03-20","open":92.67,"high":93.58,"low":91.37,"close":93.27,"volume":642906,"rsi_14":46.65,"sma_20":95.81,"sma_60":97.49,"sma_120":97.38},{"date":"2025-03-21","open":92.22,"high":92.65,"low":90.74,"close":91.91,"volume":2770832,"rsi_14":53.54,"sma_20":95.52,"sma_60":97.48,"sma_120":97.35},{"date":"2025-03-24","open":92.54,"high":94.25,"low":91.87,"close":93.7,"volume":608521,"rsi_14":59.4,"sma_20":95.44,"sma_60":97.51,"sma_120":97.32},{"date":"2025-03-25","open":94.29,"high":94.69,"low":92.9,"close":93.8,"volume":732310,"rsi_14":55.78,"sma_20":95.29,"sma_60":97.52,"sma_120":97.3},{"date":"2025-03-26","open":94.12,"high":96.21,"low":93.28,"close":96.05,"volume":745781,"rsi_14":50.99,"sma_20":95.31,"sma_60":97.58,"sma_120":97.29},{"date":"2025-03-27","open":96.16,"high":98.45,"low":94.84,"close":97.61,"volume":1043270,"rsi_14":41.44,"sma_20":95.38,"sma_60":97.68,"sma_120":97.3},{"date":"2025-03-28","open":96.64,"high":97.97,"low":92.16,"close":92.34,"volume":802043,"rsi_14":33.57,"sma_20":95.21,"sma_60":97.69,"sma_120":97.27},{"date":"2025-03-31","open":90.99,"high":92.0,"low":89.63,"close":91.4,"volume":939257,"rsi_14":38.94,"sma_20":95.3,"sma_60":97.67,"sma_120":97.23},{"date":"2025-04-01","open":91.49,"high":92.84,"low":90.22,"close":91.64,"volume":711215,"rsi_14":46.22,"sma_20":95.5,"sma_60":97.7,"sma_120":97.2},{"date":"2025-04-02","open":90.59,"high":91.72,"low":89.93,"close":91.35,"volume":668068,"rsi_14":50.91,"sma_20":95.55,"sma_60":97.7,"sma_120":97.18},{"date":"2025-04-03","open":87.68,"high":87.92,"low":80.94,"close":81.09,"volume":1871190,"rsi_14":28.69,"sma_20":94.82,"sma_60":97.55,"sma_120":97.05},{"date":"2025-04-04","open":77.55,"high":79.53,"low":72.85,"close":78.33,"volume":2652674,"rsi_14":22.32,"sma_20":93.65,"sma_60":97.35,"sma_120":96.9},{"date":"2025-04-07","open":75.11,"high":82.44,"low":74.72,"close":77.27,"volume":1405632,"rsi_14":21.77,"sma_20":92.43,"sma_60":97.15,"sma_120":96.72},{"date":"2025-04-08","open":80.75,"high":81.06,"low":73.97,"close":74.81,"volume":1782617,"rsi_14":19.04,"sma_20":91.33,"sma_60":96.89,"sma_120":96.52},{"date":"2025-04-09","open":74.52,"high":85.71,"low":72.96,"close":84.72,"volume":2515840,"rsi_14":39.38,"sma_20":90.9,"sma_60":96.71,"sma_120":96.42},{"date":"2025-04-10","open":83.02,"high":83.84,"low":79.0,"close":82.85,"volume":1467908,"rsi_14":38.89,"sma_20":90.48,"sma_60":96.48,"sma_120":96.28},{"date":"2025-04-11","open":82.85,"high":85.57,"low":81.19,"close":85.14,"volume":749853,"rsi_14":39.63,"sma_20":90.1,"sma_60":96.3,"sma_120":96.16},{"date":"2025-04-14","open":86.16,"high":86.66,"low":84.32,"close":84.75,"volume":788348,"rsi_14":39.11,"sma_20":89.63,"sma_60":96.06,"sma_120":96.03},{"date":"2025-04-15","open":84.26,"high":84.63,"low":82.47,"close":83.22,"volume":697740,"rsi_14":34.3,"sma_20":89.1,"sma_60":95.77,"sma_120":95.91},{"date":"2025-04-16","open":82.15,"high":82.33,"low":78.22,"close":79.26,"volume":1011094,"rsi_14":28.79,"sma_20":88.35,"sma_60":95.39,"sma_120":95.76},{"date":"2025-04-17","open":78.87,"high":80.97,"low":78.16,"close":79.93,"volume":984277,"rsi_14":33.95,"sma_20":87.67,"sma_60":95.02,"sma_120":95.6},{"date":"2025-04-21","open":78.72,"high":79.08,"low":77.38,"close":78.9,"volume":1246061,"rsi_14":33.87,"sma_20":87.01,"sma_60":94.6,"sma_120":95.43},{"date":"2025-04-22","open":79.89,"high":80.83,"low":79.28,"close":80.8,"volume":807754,"rsi_14":36.58,"sma_20":86.36,"sma_60":94.21,"sma_120":95.28},{"date":"2025-04-23","open":83.04,"high":84.91,"low":80.8,"close":81.29,"volume":604399,"rsi_14":37.61,"sma_20":85.72,"sma_60":93.81,"sma_120":95.11},{"date":"2025-04-24","open":81.48,"high":85.06,"low":81.02,"close":84.65,"volume":939595,"rsi_14":55.29,"sma_20":85.15,"sma_60":93.49,"sma_120":94.99},{"date":"2025-04-25","open":84.18,"high":85.51,"low":82.52,"close":82.74,"volume":976762,"rsi_14":56.7,"sma_20":84.39,"sma_60":93.15,"sma_120":94.85},{"date":"2025-04-28","open":82.93,"high":85.42,"low":82.93,"close":84.15,"volume":895050,"rsi_14":60.36,"sma_20":83.98,"sma_60":92.8,"sma_120":94.73},{"date":"2025-04-29","open":83.34,"high":84.43,"low":82.75,"close":84.15,"volume":602539,"rsi_14":65.19,"sma_20":83.61,"sma_60":92.48,"sma_120":94.61},{"date":"2025-04-30","open":83.42,"high":84.07,"low":81.06,"close":83.75,"volume":716986,"rsi_14":47.72,"sma_20":83.21,"sma_60":92.21,"sma_120":94.51},{"date":"2025-05-01","open":90.16,"high":94.73,"low":88.66,"close":92.22,"volume":1526440,"rsi_14":66.84,"sma_20":83.26,"sma_60":92.04,"sma_120":94.53},{"date":"2025-05-02","open":94.06,"high":94.78,"low":92.3,"close":93.97,"volume":1017988,"rsi_14":66.2,"sma_20":83.91,"sma_60":91.91,"sma_120":94.54},{"date":"2025-05-05","open":93.55,"high":97.15,"low":93.55,"close":94.68,"volume":1038482,"rsi_14":67.99,"sma_20":84.74,"sma_60":91.87,"sma_120":94.55},{"date":"2025-05-06","open":94.26,"high":95.33,"low":93.1,"close":93.15,"volume":684791,"rsi_14":67.99,"sma_20":85.54,"sma_60":91.78,"sma_120":94.57},{"date":"2025-05-07","open":93.36,"high":93.72,"low":92.12,"close":93.24,"volume":921728,"rsi_14":79.45,"sma_20":86.48,"sma_60":91.73,"sma_120":94.6},{"date":"2025-05-08","open":94.7,"high":97.94,"low":94.06,"close":96.85,"volume":815096,"rsi_14":81.71,"sma_20":87.09,"sma_60":91.76,"sma_120":94.66},{"date":"2025-05-09","open":97.51,"high":98.77,"low":96.61,"close":98.08,"volume":745206,"rsi_14":85.7,"sma_20":87.86,"sma_60":91.79,"sma_120":94.74},{"date":"2025-05-12","open":102.42,"high":105.97,"low":102.42,"close":104.1,"volume":1266055,"rsi_14":87.6,"sma_20":88.82,"sma_60":91.98,"sma_120":94.85},{"date":"2025-05-13","open":104.83,"high":105.84,"low":103.71,"close":104.65,"volume":1012468,"rsi_14":87.63,"sma_20":89.83,"sma_60":92.11,"sma_120":94.95},{"date":"2025-05-14","open":103.71,"high":104.14,"low":102.79,"close":103.38,"volume":998125,"rsi_14":82.36,"sma_20":90.85,"sma_60":92.16,"sma_120":95.04},{"date":"2025-05-15","open":103.41,"high":105.05,"low":102.44,"close":104.66,"volume":841855,"rsi_14":88.61,"sma_20":92.12,"sma_60":92.21,"sma_120":95.16},{"date":"2025-05-16","open":105.22,"high":107.68,"low":104.9,"close":107.35,"volume":782049,"rsi_14":89.11,"sma_20":93.49,"sma_60":92.32,"sma_120":95.29},{"date":"2025-05-19","open":106.11,"high":106.42,"low":104.99,"close":106.03,"volume":833033,"rsi_14":85.29,"sma_20":94.85,"sma_60":92.46,"sma_120":95.37},{"date":"2025-05-20","open":105.55,"high":106.51,"low":104.72,"close":105.44,"volume":636410,"rsi_14":84.74,"sma_20":96.09,"sma_60":92.63,"sma_120":95.44},{"date":"2025-05-21","open":103.65,"high":104.25,"low":100.71,"close":100.96,"volume":624598,"rsi_14":65.78,"sma_20":97.07,"sma_60":92.7,"sma_120":95.45},{"date":"2025-05-22","open":100.21,"high":102.2,"low":99.17,"close":101.61,"volume":554154,"rsi_14":64.31,"sma_20":97.91,"sma_60":92.79,"sma_120":95.48},{"date":"2025-05-23","open":99.46,"high":100.29,"low":98.39,"close":99.48,"volume":744012,"rsi_14":58.34,"sma_20":98.75,"sma_60":92.84,"sma_120":95.47},{"date":"2025-05-27","open":101.06,"high":101.26,"low":99.09,"close":100.41,"volume":792041,"rsi_14":63.17,"sma_20":99.56,"sma_60":92.92,"sma_120":95.47},{"date":"2025-05-28","open":100.83,"high":101.51,"low":100.06,"close":100.97,"volume":644620,"rsi_14":63.8,"sma_20":100.39,"sma_60":93.1,"sma_120":95.47},{"date":"2025-05-29","open":102.0,"high":102.1,"low":100.35,"close":100.51,"volume":457013,"rsi_14":57.11,"sma_20":101.23,"sma_60":93.31,"sma_120":95.48},{"date":"2025-05-30","open":98.72,"high":99.05,"low":96.77,"close":97.01,"volume":1047066,"rsi_14":47.43,"sma_20":101.46,"sma_60":93.42,"sma_120":95.47},{"date":"2025-06-02","open":97.29,"high":97.65,"low":95.01,"close":97.48,"volume":690942,"rsi_14":33.22,"sma_20":101.62,"sma_60":93.45,"sma_120":95.48},{"date":"2025-06-03","open":97.27,"high":98.83,"low":96.56,"close":98.55,"volume":554286,"rsi_14":34.88,"sma_20":101.8,"sma_60":93.4,"sma_120":95.5},{"date":"2025-06-04","open":99.07,"high":99.7,"low":98.61,"close":98.75,"volume":762008,"rsi_14":37.73,"sma_20":102.07,"sma_60":93.35,"sma_120":95.5},{"date":"2025-06-05","open":99.04,"high":100.56,"low":98.66,"close":99.79,"volume":575852,"rsi_14":37.88,"sma_20":102.39,"sma_60":93.4,"sma_120":95.53},{"date":"2025-06-06","open":101.14,"high":102.23,"low":99.79,"close":99.98,"volume":472892,"rsi_14":29.04,"sma_20":102.54,"sma_60":93.51,"sma_120":95.55},{"date":"2025-06-09","open":100.81,"high":103.04,"low":100.23,"close":102.07,"volume":505546,"rsi_14":39.22,"sma_20":102.72,"sma_60":93.69,"sma_120":95.6},{"date":"2025-06-10","open":102.65,"high":102.88,"low":99.97,"close":101.63,"volume":666570,"rsi_14":39.54,"sma_20":102.58,"sma_60":93.84,"sma_120":95.65},{"date":"2025-06-11","open":102.45,"high":102.45,"low":100.82,"close":101.37,"volume":616989,"rsi_14":51.49,"sma_20":102.4,"sma_60":93.95,"sma_120":95.7},{"date":"2025-06-12","open":99.77,"high":100.98,"low":99.27,"close":99.92,"volume":493834,"rsi_14":44.28,"sma_20":102.21,"sma_60":94.05,"sma_120":95.73},{"date":"2025-06-13","open":98.89,"high":100.47,"low":98.14,"close":99.59,"volume":606225,"rsi_14":50.42,"sma_20":101.96,"sma_60":94.14,"sma_120":95.78},{"date":"2025-06-16","open":101.07,"high":102.99,"low":100.48,"close":102.06,"volume":726797,"rsi_14":55.68,"sma_20":101.69,"sma_60":94.29,"sma_120":95.89},{"date":"2025-06-17","open":101.63,"high":102.31,"low":100.89,"close":100.98,"volume":411273,"rsi_14":50.03,"sma_20":101.44,"sma_60":94.43,"sma_120":95.96},{"date":"2025-06-18","open":100.71,"high":102.61,"low":100.5,"close":101.5,"volume":549754,"rsi_14":53.27,"sma_20":101.24,"sma_60":94.56,"sma_120":96.03},{"date":"2025-06-20","open":102.18,"high":102.77,"low":100.62,"close":101.21,"volume":1186240,"rsi_14":67.63,"sma_20":101.25,"sma_60":94.68,"sma_120":96.1},{"date":"2025-06-23","open":100.51,"high":102.07,"low":97.65,"close":99.55,"volume":598066,"rsi_14":57.89,"sma_20":101.15,"sma_60":94.74,"sma_120":96.16},{"date":"2025-06-24","open":100.72,"high":101.66,"low":97.62,"close":101.12,"volume":956319,"rsi_14":59.45,"sma_20":101.23,"sma_60":94.79,"sma_120":96.23},{"date":"2025-06-25","open":101.23,"high":101.23,"low":98.85,"close":99.49,"volume":607822,"rsi_14":52.47,"sma_20":101.18,"sma_60":94.91,"sma_120":96.3},{"date":"2025-06-26","open":100.16,"high":101.8,"low":99.86,"close":101.55,"volume":787757,"rsi_14":55.48,"sma_20":101.21,"sma_60":95.07,"sma_120":96.37},{"date":"2025-06-27","open":101.72,"high":102.39,"low":100.68,"close":101.39,"volume":1049201,"rsi_14":54.41,"sma_20":101.26,"sma_60":95.23,"sma_120":96.46},{"date":"2025-06-30","open":101.23,"high":102.2,"low":100.49,"close":102.13,"volume":725010,"rsi_14":50.2,"sma_20":101.52,"sma_60":95.41,"sma_120":96.56},{"date":"2025-07-01","open":101.98,"high":108.62,"low":101.9,"close":106.94,"volume":1361733,"rsi_14":63.93,"sma_20":101.99,"sma_60":95.84,"sma_120":96.7},{"date":"2025-07-02","open":106.91,"high":109.46,"low":106.23,"close":109.45,"volume":1809727,"rsi_14":68.96,"sma_20":102.54,"sma_60":96.36,"sma_120":96.85},{"date":"2025-07-03","open":109.61,"high":110.58,"low":108.29,"close":108.61,"volume":461160,"rsi_14":71.0,"sma_20":103.04,"sma_60":96.89,"sma_120":97.02},{"date":"2025-07-07","open":107.91,"high":108.91,"low":106.48,"close":107.48,"volume":604773,"rsi_14":68.36,"sma_20":103.43,"sma_60":97.43,"sma_120":97.16},{"date":"2025-07-08","open":107.48,"high":109.64,"low":107.27,"close":108.67,"volume":802776,"rsi_14":66.34,"sma_20":103.87,"sma_60":97.83,"sma_120":97.27},{"date":"2025-07-09","open":110.01,"high":110.01,"low":107.42,"close":108.86,"volume":739169,"rsi_14":70.41,"sma_20":104.21,"sma_60":98.27,"sma_120":97.37},{"date":"2025-07-10","open":111.96,"high":115.09,"low":111.14,"close":112.64,"volume":1061559,"rsi_14":74.68,"sma_20":104.77,"sma_60":98.72,"sma_120":97.51},{"date":"2025-07-11","open":111.18,"high":112.29,"low":109.32,"close":109.76,"volume":580530,"rsi_14":66.98,"sma_20":105.19,"sma_60":99.14,"sma_120":97.6},{"date":"2025-07-14","open":108.99,"high":109.47,"low":106.79,"close":107.25,"volume":598719,"rsi_14":64.81,"sma_20":105.56,"sma_60":99.54,"sma_120":97.66},{"date":"2025-07-15","open":107.56,"high":108.5,"low":105.5,"close":105.79,"volume":691526,"rsi_14":59.01,"sma_20":105.87,"sma_60":99.98,"sma_120":97.69},{"date":"2025-07-16","open":105.3,"high":106.4,"low":104.15,"close":106.06,"volume":746554,"rsi_14":63.4,"sma_20":106.08,"sma_60":100.42,"sma_120":97.72},{"date":"2025-07-17","open":106.04,"high":107.92,"low":105.15,"close":106.65,"volume":968937,"rsi_14":61.06,"sma_20":106.36,"sma_60":100.88,"sma_120":97.74},{"date":"2025-07-18","open":107.07,"high":108.25,"low":105.24,"close":105.96,"volume":614882,"rsi_14":59.67,"sma_20":106.59,"sma_60":101.3,"sma_120":97.76},{"date":"2025-07-21","open":106.83,"high":107.55,"low":105.25,"close":105.35,"volume":507439,"rsi_14":56.86,"sma_20":106.8,"sma_60":101.71,"sma_120":97.76},{"date":"2025-07-22","open":105.41,"high":108.67,"low":104.57,"close":108.46,"volume":502356,"rsi_14":53.5,"sma_20":107.25,"sma_60":102.1,"sma_120":97.79},{"date":"2025-07-23","open":110.32,"high":111.58,"low":109.9,"close":111.01,"volume":579777,"rsi_14":53.57,"sma_20":107.75,"sma_60":102.57,"sma_120":97.86},{"date":"2025-07-24","open":109.82,"high":111.23,"low":109.01,"close":109.41,"volume":587137,"rsi_14":51.78,"sma_20":108.25,"sma_60":103.0,"sma_120":97.9},{"date":"2025-07-25","open":109.66,"high":111.31,"low":107.74,"close":111.26,"volume":833349,"rsi_14":58.13,"sma_20":108.74,"sma_60":103.45,"sma_120":97.96},{"date":"2025-07-28","open":110.98,"high":110.98,"low":108.73,"close":108.91,"volume":751647,"rsi_14":50.49,"sma_20":109.12,"sma_60":103.87,"sma_120":98.04},{"date":"2025-07-29","open":108.47,"high":109.3,"low":105.11,"close":106.28,"volume":687886,"rsi_14":45.75,"sma_20":109.34,"sma_60":104.11,"sma_120":98.08},{"date":"2025-07-30","open":106.15,"high":106.53,"low":104.16,"close":105.26,"volume":1451248,"rsi_14":35.16,"sma_20":109.27,"sma_60":104.3,"sma_120":98.1},{"date":"2025-07-31","open":114.75,"high":119.59,"low":110.42,"close":116.44,"volume":3156310,"rsi_14":60.96,"sma_20":109.64,"sma_60":104.66,"sma_120":98.27},{"date":"2025-08-01","open":115.5,"high":116.24,"low":111.25,"close":112.14,"volume":1600863,"rsi_14":57.7,"sma_20":109.84,"sma_60":104.99,"sma_120":98.38},{"date":"2025-08-04","open":113.35,"high":114.11,"low":112.15,"close":112.82,"volume":702400,"rsi_14":61.12,"sma_20":110.13,"sma_60":105.32,"sma_120":98.52},{"date":"2025-08-05","open":112.75,"high":113.91,"low":109.95,"close":112.16,"volume":1127889,"rsi_14":59.59,"sma_20":110.32,"sma_60":105.58,"sma_120":98.67},{"date":"2025-08-06","open":112.48,"high":113.01,"low":111.31,"close":111.62,"volume":725267,"rsi_14":57.92,"sma_20":110.48,"sma_60":105.8,"sma_120":98.8},{"date":"2025-08-07","open":112.59,"high":112.95,"low":109.34,"close":110.31,"volume":739761,"rsi_14":56.88,"sma_20":110.38,"sma_60":105.91,"sma_120":98.94},{"date":"2025-08-08","open":110.41,"high":111.21,"low":108.12,"close":108.18,"volume":633791,"rsi_14":54.43,"sma_20":110.31,"sma_60":105.97,"sma_120":99.04},{"date":"2025-08-11","open":109.06,"high":109.71,"low":107.93,"close":109.26,"volume":931857,"rsi_14":51.68,"sma_20":110.43,"sma_60":106.07,"sma_120":99.12},{"date":"2025-08-12","open":110.32,"high":111.45,"low":108.04,"close":109.51,"volume":860958,"rsi_14":48.14,"sma_20":110.64,"sma_60":106.16,"sma_120":99.18},{"date":"2025-08-13","open":108.9,"high":114.1,"low":108.28,"close":113.85,"volume":982416,"rsi_14":57.01,"sma_20":111.05,"sma_60":106.27,"sma_120":99.3},{"date":"2025-08-14","open":109.52,"high":111.12,"low":106.83,"close":109.94,"volume":1075764,"rsi_14":48.63,"sma_20":111.23,"sma_60":106.34,"sma_120":99.4},{"date":"2025-08-15","open":110.02,"high":112.2,"low":109.63,"close":111.08,"volume":729047,"rsi_14":53.21,"sma_20":111.49,"sma_60":106.44,"sma_120":99.53},{"date":"2025-08-18","open":111.07,"high":112.11,"low":110.08,"close":112.0,"volume":518354,"rsi_14":58.2,"sma_20":111.83,"sma_60":106.63,"sma_120":99.66},{"date":"2025-08-19","open":111.98,"high":114.29,"low":111.98,"close":112.41,"volume":631091,"rsi_14":60.53,"sma_20":112.03,"sma_60":106.81,"sma_120":99.8},{"date":"2025-08-20","open":111.79,"high":112.29,"low":111.04,"close":111.73,"volume":516057,"rsi_14":38.66,"sma_20":112.07,"sma_60":107.02,"sma_120":99.93},{"date":"2025-08-21","open":111.17,"high":111.47,"low":109.91,"close":110.73,"volume":413800,"rsi_14":45.47,"sma_20":112.14,"sma_60":107.19,"sma_120":100.05},{"date":"2025-08-22","open":111.71,"high":116.12,"low":110.82,"close":115.54,"volume":604567,"rsi_14":55.29,"sma_20":112.36,"sma_60":107.44,"sma_120":100.27},{"date":"2025-08-25","open":115.54,"high":115.54,"low":113.58,"close":113.91,"volume":441100,"rsi_14":53.07,"sma_20":112.61,"sma_60":107.66,"sma_120":100.49},{"date":"2025-08-26","open":114.03,"high":114.8,"low":111.1,"close":111.24,"volume":724216,"rsi_14":48.73,"sma_20":112.85,"sma_60":107.9,"sma_120":100.66},{"date":"2025-08-27","open":110.31,"high":113.0,"low":110.17,"close":112.68,"volume":544017,"rsi_14":53.97,"sma_20":113.21,"sma_60":108.16,"sma_120":100.8},{"date":"2025-08-28","open":113.41,"high":113.41,"low":110.93,"close":111.97,"volume":427643,"rsi_14":57.09,"sma_20":112.97,"sma_60":108.39,"sma_120":100.89},{"date":"2025-08-29","open":109.88,"high":110.91,"low":106.15,"close":107.07,"volume":1132802,"rsi_14":45.67,"sma_20":112.7,"sma_60":108.53,"sma_120":100.94},{"date":"2025-09-02","open":105.89,"high":106.9,"low":104.79,"close":105.63,"volume":874650,"rsi_14":43.01,"sma_20":112.32,"sma_60":108.63,"sma_120":101.01},{"date":"2025-09-03","open":105.44,"high":107.67,"low":104.54,"close":106.82,"volume":1176615,"rsi_14":36.21,"sma_20":112.04,"sma_60":108.74,"sma_120":101.12},{"date":"2025-09-04","open":107.26,"high":108.6,"low":106.6,"close":108.55,"volume":852180,"rsi_14":46.57,"sma_20":111.87,"sma_60":108.85,"sma_120":101.27},{"date":"2025-09-05","open":108.72,"high":110.44,"low":108.17,"close":109.87,"volume":795646,"rsi_14":47.55,"sma_20":111.83,"sma_60":108.99,"sma_120":101.41},{"date":"2025-09-08","open":109.96,"high":109.97,"low":107.47,"close":109.16,"volume":905504,"rsi_14":44.23,"sma_20":111.87,"sma_60":109.12,"sma_120":101.54},{"date":"2025-09-09","open":108.8,"high":109.0,"low":106.31,"close":106.49,"volume":467982,"rsi_14":38.99,"sma_20":111.71,"sma_60":109.24,"sma_120":101.64},{"date":"2025-09-10","open":106.38,"high":107.92,"low":106.15,"close":106.3,"volume":366206,"rsi_14":39.72,"sma_20":111.54,"sma_60":109.35,"sma_120":101.75},{"date":"2025-09-11","open":106.88,"high":109.17,"low":106.07,"close":108.05,"volume":1160508,"rsi_14":45.06,"sma_20":111.23,"sma_60":109.45,"sma_120":101.87},{"date":"2025-09-12","open":107.35,"high":108.44,"low":106.59,"close":107.87,"volume":660107,"rsi_14":32.95,"sma_20":111.11,"sma_60":109.57,"sma_120":102.0},{"date":"2025-09-15","open":108.75,"high":108.83,"low":106.6,"close":108.57,"volume":438276,"rsi_14":37.61,"sma_20":110.98,"sma_60":109.69,"sma_120":102.12},{"date":"2025-09-16","open":108.95,"high":110.75,"low":108.22,"close":110.0,"volume":836704,"rsi_14":46.93,"sma_20":110.88,"sma_60":109.84,"sma_120":102.26},{"date":"2025-09-17","open":110.21,"high":111.29,"low":106.83,"close":108.17,"volume":1052400,"rsi_14":39.11,"sma_20":110.67,"sma_60":109.98,"sma_120":102.36},{"date":"2025-09-18","open":108.55,"high":110.27,"low":107.59,"close":109.1,"volume":732884,"rsi_14":43.15,"sma_20":110.53,"sma_60":110.12,"sma_120":102.45},{"date":"2025-09-19","open":109.01,"high":109.23,"low":107.04,"close":108.52,"volume":1294520,"rsi_14":54.38,"sma_20":110.42,"sma_60":110.27,"sma_120":102.59},{"date":"2025-09-22","open":108.15,"high":109.37,"low":107.25,"close":108.32,"volume":712806,"rsi_14":58.75,"sma_20":110.06,"sma_60":110.38,"sma_120":102.73},{"date":"2025-09-23","open":108.36,"high":110.24,"low":108.28,"close":108.53,"volume":464552,"rsi_14":55.95,"sma_20":109.79,"sma_60":110.51,"sma_120":102.87},{"date":"2025-09-24","open":108.59,"high":109.51,"low":105.77,"close":106.15,"volume":838616,"rsi_14":42.01,"sma_20":109.53,"sma_60":110.57,"sma_120":102.99},{"date":"2025-09-25","open":105.59,"high":107.82,"low":104.9,"close":106.87,"volume":791217,"rsi_14":39.63,"sma_20":109.23,"sma_60":110.57,"sma_120":103.21},{"date":"2025-09-26","open":106.75,"high":108.73,"low":105.44,"close":108.64,"volume":1048569,"rsi_14":48.31,"sma_20":109.07,"sma_60":110.56,"sma_120":103.46},{"date":"2025-09-29","open":108.92,"high":109.78,"low":105.42,"close":106.78,"volume":784565,"rsi_14":50.98,"sma_20":109.05,"sma_60":110.53,"sma_120":103.71},{"date":"2025-09-30","open":106.25,"high":106.25,"low":103.33,"close":105.96,"volume":652976,"rsi_14":48.87,"sma_20":109.07,"sma_60":110.51,"sma_120":103.97},{"date":"2025-10-01","open":105.49,"high":106.55,"low":103.28,"close":103.78,"volume":962977,"rsi_14":36.49,"sma_20":108.91,"sma_60":110.42,"sma_120":104.13},{"date":"2025-10-02","open":104.33,"high":106.86,"low":104.09,"close":106.3,"volume":604263,"rsi_14":45.69,"sma_20":108.8,"sma_60":110.38,"sma_120":104.32},{"date":"2025-10-03","open":106.38,"high":108.14,"low":105.75,"close":107.51,"volume":610092,"rsi_14":47.16,"sma_20":108.68,"sma_60":110.3,"sma_120":104.51},{"date":"2025-10-06","open":107.78,"high":109.39,"low":106.71,"close":108.62,"volume":1128785,"rsi_14":46.25,"sma_20":108.65,"sma_60":110.28,"sma_120":104.71},{"date":"2025-10-07","open":109.19,"high":110.16,"low":108.09,"close":109.23,"volume":813479,"rsi_14":53.12,"sma_20":108.79,"sma_60":110.31,"sma_120":104.93},{"date":"2025-10-08","open":108.31,"high":110.06,"low":107.33,"close":107.97,"volume":813518,"rsi_14":46.77,"sma_20":108.88,"sma_60":110.35,"sma_120":105.17},{"date":"2025-10-09","open":108.42,"high":108.49,"low":106.63,"close":107.89,"volume":558038,"rsi_14":48.13,"sma_20":108.87,"sma_60":110.38,"sma_120":105.4},{"date":"2025-10-10","open":108.05,"high":108.56,"low":101.88,"close":102.69,"volume":1464938,"rsi_14":37.17,"sma_20":108.61,"sma_60":110.32,"sma_120":105.6},{"date":"2025-10-13","open":103.74,"high":104.67,"low":102.81,"close":103.14,"volume":680678,"rsi_14":37.84,"sma_20":108.33,"sma_60":110.27,"sma_120":105.79},{"date":"2025-10-14","open":103.14,"high":107.44,"low":101.55,"close":106.04,"volume":526078,"rsi_14":49.76,"sma_20":108.13,"sma_60":110.28,"sma_120":105.99},{"date":"2025-10-15","open":107.13,"high":107.6,"low":105.26,"close":105.9,"volume":521767,"rsi_14":47.81,"sma_20":108.02,"sma_60":110.24,"sma_120":106.17},{"date":"2025-10-16","open":106.75,"high":107.86,"low":105.53,"close":107.79,"volume":454578,"rsi_14":48.09,"sma_20":107.95,"sma_60":110.19,"sma_120":106.38},{"date":"2025-10-17","open":107.89,"high":108.55,"low":106.07,"close":106.54,"volume":734265,"rsi_14":49.45,"sma_20":107.85,"sma_60":110.14,"sma_120":106.57},{"date":"2025-10-20","open":105.76,"high":107.61,"low":105.76,"close":106.82,"volume":396835,"rsi_14":52.04,"sma_20":107.78,"sma_60":110.06,"sma_120":106.76},{"date":"2025-10-21","open":106.59,"high":108.19,"low":105.84,"close":107.19,"volume":854630,"rsi_14":58.84,"sma_20":107.71,"sma_60":110.04,"sma_120":106.95},{"date":"2025-10-22","open":106.85,"high":107.93,"low":105.95,"close":106.15,"volume":726060,"rsi_14":49.55,"sma_20":107.71,"sma_60":110.03,"sma_120":107.07},{"date":"2025-10-23","open":106.0,"high":109.39,"low":105.9,"close":108.94,"volume":510986,"rsi_14":53.68,"sma_20":107.81,"sma_60":110.09,"sma_120":107.19},{"date":"2025-10-24","open":109.89,"high":110.52,"low":107.25,"close":107.54,"volume":621531,"rsi_14":47.25,"sma_20":107.76,"sma_60":109.93,"sma_120":107.3},{"date":"2025-10-27","open":108.61,"high":109.84,"low":107.1,"close":107.63,"volume":692043,"rsi_14":45.81,"sma_20":107.8,"sma_60":109.85,"sma_120":107.42},{"date":"2025-10-28","open":107.87,"high":108.0,"low":106.6,"close":106.8,"volume":741096,"rsi_14":46.88,"sma_20":107.84,"sma_60":109.74,"sma_120":107.53},{"date":"2025-10-29","open":107.28,"high":109.4,"low":106.7,"close":107.18,"volume":1140575,"rsi_14":48.12,"sma_20":108.01,"sma_60":109.66,"sma_120":107.62},{"date":"2025-10-30","open":105.89,"high":109.03,"low":104.99,"close":105.02,"volume":1224861,"rsi_14":57.29,"sma_20":107.95,"sma_60":109.54,"sma_120":107.67},{"date":"2025-10-31","open":107.02,"high":107.02,"low":100.13,"close":102.09,"volume":1359832,"rsi_14":47.15,"sma_20":107.68,"sma_60":109.4,"sma_120":107.65},{"date":"2025-11-03","open":101.52,"high":104.77,"low":99.61,"close":104.17,"volume":866029,"rsi_14":44.69,"sma_20":107.45,"sma_60":109.32,"sma_120":107.65},{"date":"2025-11-04","open":103.13,"high":104.16,"low":102.44,"close":103.6,"volume":601972,"rsi_14":43.63,"sma_20":107.17,"sma_60":109.22,"sma_120":107.65},{"date":"2025-11-05","open":103.63,"high":105.9,"low":103.17,"close":105.66,"volume":583466,"rsi_14":44.15,"sma_20":107.05,"sma_60":109.15,"sma_120":107.66},{"date":"2025-11-06","open":105.33,"high":106.5,"low":104.27,"close":104.55,"volume":595434,"rsi_14":44.49,"sma_20":106.88,"sma_60":108.99,"sma_120":107.63},{"date":"2025-11-07","open":102.23,"high":104.76,"low":99.64,"close":104.46,"volume":513292,"rsi_14":43.41,"sma_20":106.97,"sma_60":108.9,"sma_120":107.62},{"date":"2025-11-10","open":105.22,"high":105.22,"low":102.54,"close":104.14,"volume":751698,"rsi_14":41.45,"sma_20":107.02,"sma_60":108.78,"sma_120":107.61},{"date":"2025-11-11","open":104.26,"high":106.89,"low":103.59,"close":106.16,"volume":434247,"rsi_14":50.03,"sma_20":107.03,"sma_60":108.68,"sma_120":107.65},{"date":"2025-11-12","open":106.62,"high":108.32,"low":106.62,"close":107.35,"volume":450341,"rsi_14":45.4,"sma_20":107.1,"sma_60":108.59,"sma_120":107.7},{"date":"2025-11-13","open":106.91,"high":107.81,"low":104.88,"close":104.99,"volume":378444,"rsi_14":42.98,"sma_20":106.96,"sma_60":108.48,"sma_120":107.75},{"date":"2025-11-14","open":103.86,"high":105.48,"low":103.13,"close":103.63,"volume":458379,"rsi_14":39.15,"sma_20":106.8,"sma_60":108.36,"sma_120":107.77},{"date":"2025-11-17","open":103.68,"high":103.68,"low":101.74,"close":101.92,"volume":418282,"rsi_14":37.48,"sma_20":106.54,"sma_60":108.12,"sma_120":107.78},{"date":"2025-11-18","open":101.0,"high":102.63,"low":100.4,"close":101.32,"volume":461517,"rsi_14":35.28,"sma_20":106.22,"sma_60":107.91,"sma_120":107.78},{"date":"2025-11-19","open":101.67,"high":102.21,"low":99.68,"close":100.44,"volume":407148,"rsi_14":37.58,"sma_20":105.92,"sma_60":107.72,"sma_120":107.81},{"date":"2025-11-20","open":101.9,"high":102.93,"low":98.45,"close":99.38,"volume":559182,"rsi_14":41.55,"sma_20":105.43,"sma_60":107.49,"sma_120":107.83},{"date":"2025-11-21","open":99.96,"high":105.58,"low":99.49,"close":105.19,"volume":691783,"rsi_14":51.71,"sma_20":105.29,"sma_60":107.37,"sma_120":107.88},{"date":"2025-11-24","open":105.69,"high":107.68,"low":104.95,"close":106.52,"volume":660394,"rsi_14":55.91,"sma_20":105.22,"sma_60":107.36,"sma_120":107.94},{"date":"2025-11-25","open":107.66,"high":110.77,"low":107.02,"close":110.27,"volume":847892,"rsi_14":59.02,"sma_20":105.38,"sma_60":107.43,"sma_120":108.03},{"date":"2025-11-26","open":107.55,"high":108.49,"low":104.65,"close":104.77,"volume":1250625,"rsi_14":49.88,"sma_20":105.25,"sma_60":107.39,"sma_120":108.07},{"date":"2025-11-28","open":104.19,"high":106.04,"low":103.49,"close":105.15,"volume":284611,"rsi_14":50.69,"sma_20":105.24,"sma_60":107.33,"sma_120":108.09},{"date":"2025-12-01","open":104.66,"high":107.74,"low":103.82,"close":105.98,"volume":796102,"rsi_14":52.68,"sma_20":105.42,"sma_60":107.26,"sma_120":108.13},{"date":"2025-12-02","open":106.11,"high":106.68,"low":102.21,"close":103.46,"volume":1481678,"rsi_14":44.95,"sma_20":105.37,"sma_60":107.16,"sma_120":108.14},{"date":"2025-12-03","open":103.73,"high":104.71,"low":102.93,"close":104.33,"volume":941469,"rsi_14":44.32,"sma_20":105.39,"sma_60":107.12,"sma_120":108.18},{"date":"2025-12-04","open":104.44,"high":105.06,"low":102.61,"close":104.98,"volume":624461,"rsi_14":49.46,"sma_20":105.34,"sma_60":107.09,"sma_120":108.22},{"date":"2025-12-05","open":104.7,"high":107.06,"low":104.23,"close":104.46,"volume":614318,"rsi_14":51.56,"sma_20":105.32,"sma_60":107.02,"sma_120":108.24},{"date":"2025-12-08","open":104.61,"high":106.78,"low":102.7,"close":103.44,"volume":761229,"rsi_14":52.97,"sma_20":105.26,"sma_60":106.94,"sma_120":108.26},{"date":"2025-12-09","open":102.84,"high":105.13,"low":102.84,"close":103.22,"volume":722675,"rsi_14":53.74,"sma_20":105.2,"sma_60":106.85,"sma_120":108.27},{"date":"2025-12-10","open":103.23,"high":107.59,"low":102.15,"close":107.25,"volume":922066,"rsi_14":61.96,"sma_20":105.24,"sma_60":106.8,"sma_120":108.32},{"date":"2025-12-11","open":107.31,"high":109.38,"low":107.05,"close":108.03,"volume":674779,"rsi_14":65.33,"sma_20":105.25,"sma_60":106.79,"sma_120":108.39},{"date":"2025-12-12","open":108.56,"high":110.49,"low":107.81,"close":108.33,"volume":896466,"rsi_14":56.91,"sma_20":105.41,"sma_60":106.77,"sma_120":108.44},{"date":"2025-12-15","open":108.36,"high":109.44,"low":107.21,"close":107.5,"volume":767277,"rsi_14":52.21,"sma_20":105.6,"sma_60":106.75,"sma_120":108.51},{"date":"2025-12-16","open":105.91,"high":107.25,"low":101.43,"close":105.65,"volume":671659,"rsi_14":38.61,"sma_20":105.79,"sma_60":106.7,"sma_120":108.54},{"date":"2025-12-17","open":105.6,"high":108.27,"low":104.91,"close":105.55,"volume":909221,"rsi_14":52.6,"sma_20":106.0,"sma_60":106.65,"sma_120":108.58},{"date":"2025-12-18","open":106.58,"high":107.79,"low":105.0,"close":106.04,"volume":824083,"rsi_14":52.97,"sma_20":106.29,"sma_60":106.64,"sma_120":108.61},{"date":"2025-12-19","open":103.92,"high":105.54,"low":103.49,"close":104.98,"volume":1540013,"rsi_14":46.71,"sma_20":106.57,"sma_60":106.6,"sma_120":108.59},{"date":"2025-12-22","open":105.26,"high":105.83,"low":104.6,"close":104.96,"volume":650285,"rsi_14":55.88,"sma_20":106.56,"sma_60":106.54,"sma_120":108.55},{"date":"2025-12-23","open":105.19,"high":105.61,"low":103.56,"close":104.79,"volume":500858,"rsi_14":51.93,"sma_20":106.47,"sma_60":106.5,"sma_120":108.51},{"date":"2025-12-24","open":105.17,"high":105.67,"low":103.34,"close":104.48,"volume":360161,"rsi_14":47.84,"sma_20":106.18,"sma_60":106.47,"sma_120":108.49},{"date":"2025-12-26","open":104.4,"high":105.14,"low":103.63,"close":104.65,"volume":571561,"rsi_14":50.83,"sma_20":106.17,"sma_60":106.48,"sma_120":108.45},{"date":"2025-12-29","open":104.69,"high":105.22,"low":103.11,"close":103.58,"volume":622656,"rsi_14":50.61,"sma_20":106.09,"sma_60":106.43,"sma_120":108.4},{"date":"2025-12-30","open":103.58,"high":104.54,"low":103.22,"close":103.93,"volume":520816,"rsi_14":53.1,"sma_20":105.99,"sma_60":106.36,"sma_120":108.33},{"date":"2025-12-31","open":103.56,"high":104.5,"low":103.34,"close":103.52,"volume":670955,"rsi_14":26.38,"sma_20":105.99,"sma_60":106.27,"sma_120":108.27},{"date":"2026-01-02","open":104.05,"high":106.27,"low":103.05,"close":105.03,"volume":631414,"rsi_14":32.64,"sma_20":106.03,"sma_60":106.2,"sma_120":108.25},{"date":"2026-01-05","open":104.74,"high":106.89,"low":103.5,"close":105.58,"volume":889060,"rsi_14":34.53,"sma_20":106.06,"sma_60":106.15,"sma_120":108.25},{"date":"2026-01-06","open":105.0,"high":109.22,"low":104.97,"close":109.0,"volume":712583,"rsi_14":56.53,"sma_20":106.29,"sma_60":106.16,"sma_120":108.27},{"date":"2026-01-07","open":109.46,"high":110.04,"low":105.47,"close":106.69,"volume":749595,"rsi_14":54.36,"sma_20":106.45,"sma_60":106.23,"sma_120":108.27},{"date":"2026-01-08","open":105.94,"high":113.51,"low":105.59,"close":112.45,"volume":1217385,"rsi_14":69.62,"sma_20":106.92,"sma_60":106.38,"sma_120":108.32},{"date":"2026-01-09","open":113.13,"high":113.66,"low":110.79,"close":111.05,"volume":871907,"rsi_14":63.5,"sma_20":107.11,"sma_60":106.46,"sma_120":108.37},{"date":"2026-01-12","open":110.87,"high":112.45,"low":109.22,"close":110.3,"volume":809225,"rsi_14":64.61,"sma_20":107.22,"sma_60":106.53,"sma_120":108.38},{"date":"2026-01-13","open":110.79,"high":111.96,"low":109.48,"close":110.32,"volume":806126,"rsi_14":64.72,"sma_20":107.32,"sma_60":106.56,"sma_120":108.37},{"date":"2026-01-14","open":111.12,"high":113.39,"low":110.45,"close":111.28,"volume":633890,"rsi_14":67.08,"sma_20":107.51,"sma_60":106.64,"sma_120":108.39},{"date":"2026-01-15","open":115.55,"high":117.31,"low":111.65,"close":112.41,"volume":579956,"rsi_14":70.03,"sma_20":107.85,"sma_60":106.73,"sma_120":108.4},{"date":"2026-01-16","open":111.77,"high":112.39,"low":109.34,"close":110.5,"volume":756083,"rsi_14":63.59,"sma_20":108.1,"sma_60":106.78,"sma_120":108.41},{"date":"2026-01-20","open":109.06,"high":110.32,"low":108.52,"close":109.13,"volume":558606,"rsi_14":62.7,"sma_20":108.26,"sma_60":106.82,"sma_120":108.43},{"date":"2026-01-21","open":110.13,"high":113.44,"low":109.92,"close":112.59,"volume":884080,"rsi_14":67.36,"sma_20":108.64,"sma_60":106.88,"sma_120":108.48},{"date":"2026-01-22","open":112.98,"high":114.7,"low":112.74,"close":113.73,"volume":712910,"rsi_14":69.86,"sma_20":109.08,"sma_60":106.98,"sma_120":108.45},{"date":"2026-01-23","open":113.88,"high":113.88,"low":111.42,"close":112.92,"volume":591700,"rsi_14":65.79,"sma_20":109.49,"sma_60":107.06,"sma_120":108.46},{"date":"2026-01-26","open":113.22,"high":113.47,"low":112.37,"close":112.96,"volume":633700,"rsi_14":65.09,"sma_20":109.92,"sma_60":107.16,"sma_120":108.45},{"date":"2026-01-27","open":112.98,"high":114.3,"low":112.14,"close":112.82,"volume":725600,"rsi_14":59.02,"sma_20":110.33,"sma_60":107.25,"sma_120":108.45},{"date":"2026-01-28","open":113.05,"high":113.84,"low":111.65,"close":111.89,"volume":760200,"rsi_14":63.13,"sma_20":110.75,"sma_60":107.36,"sma_120":108.45},{"date":"2026-01-29","open":113.14,"high":114.3,"low":111.57,"close":113.46,"volume":823300,"rsi_14":53.21,"sma_20":111.23,"sma_60":107.55,"sma_120":108.47},{"date":"2026-01-30","open":111.71,"high":113.33,"low":110.93,"close":112.54,"volume":668600,"rsi_14":54.96,"sma_20":111.69,"sma_60":107.68,"sma_120":108.5},{"date":"2026-02-02","open":108.37,"high":113.82,"low":105.79,"close":113.79,"volume":1024800,"rsi_14":61.18,"sma_20":112.13,"sma_60":107.85,"sma_120":108.54},{"date":"2026-02-03","open":113.69,"high":116.16,"low":113.17,"close":115.65,"volume":484200,"rsi_14":65.26,"sma_20":112.63,"sma_60":108.01,"sma_120":108.58},{"date":"2026-02-04","open":117.31,"high":121.07,"low":116.64,"close":120.75,"volume":1332100,"rsi_14":71.92,"sma_20":113.23,"sma_60":108.28,"sma_120":108.64},{"date":"2026-02-05","open":126.81,"high":127.46,"low":117.89,"close":123.39,"volume":1405200,"rsi_14":73.77,"sma_20":114.07,"sma_60":108.59,"sma_120":108.74},{"date":"2026-02-06","open":124.93,"high":131.88,"low":124.05,"close":131.56,"volume":1473500,"rsi_14":85.84,"sma_20":115.03,"sma_60":109.05,"sma_120":108.91},{"date":"2026-02-09","open":131.27,"high":132.75,"low":129.79,"close":132.54,"volume":877536,"rsi_14":81.99,"sma_20":110.48,"sma_60":107.39,"sma_120":108.62},{"date":"2026-02-10","open":131.6,"high":134.8,"low":129.25,"close":134.73,"volume":1038026,"rsi_14":82.64,"sma_20":112.0,"sma_60":107.85,"sma_120":108.8},{"date":"2026-02-11","open":135.09,"high":137.54,"low":134.68,"close":137.41,"volume":1180516,"rsi_14":82.34,"sma_20":113.65,"sma_60":108.36,"sma_120":109.01},{"date":"2026-02-12","open":138.99,"high":142.68,"low":136.44,"close":137.87,"volume":1729536,"rsi_14":87.09,"sma_20":115.38,"sma_60":108.9,"sma_120":109.22},{"date":"2026-02-13","open":136.55,"high":139.9,"low":134.65,"close":139.71,"volume":630921,"rsi_14":85.65,"sma_20":117.17,"sma_60":109.53,"sma_120":109.46},{"date":"2026-02-17","open":138.6,"high":140.17,"low":136.28,"close":137.73,"volume":926050,"rsi_14":84.36,"sma_20":118.88,"sma_60":110.08,"sma_120":109.7},{"date":"2026-02-18","open":137.6,"high":139.29,"low":136.85,"close":137.09,"volume":635100,"rsi_14":88.98,"sma_20":124.16,"sma_60":112.9,"sma_120":110.31},{"date":"2026-02-19","open":139.19,"high":142.2,"low":137.45,"close":137.75,"volume":1099800,"rsi_14":88.65,"sma_20":125.41,"sma_60":113.54,"sma_120":110.52},{"date":"2026-02-20","open":137.23,"high":139.0,"low":135.24,"close":136.98,"volume":847569,"rsi_14":89.08,"sma_20":126.57,"sma_60":114.07,"sma_120":110.72},{"date":"2026-02-23","open":136.19,"high":139.78,"low":134.23,"close":134.4,"volume":592300,"rsi_14":81.53,"sma_20":127.63,"sma_60":114.53,"sma_120":110.95},{"date":"2026-02-24","open":135.56,"high":136.63,"low":134.35,"close":135.18,"volume":613581,"rsi_14":80.58,"sma_20":121.95,"sma_60":111.12,"sma_120":110.14},{"date":"2026-02-25","open":134.83,"high":135.83,"low":131.39,"close":133.17,"volume":533246,"rsi_14":76.25,"sma_20":123.15,"sma_60":111.59,"sma_120":110.29},{"date":"2026-02-26","open":132.66,"high":133.49,"low":130.21,"close":132.97,"volume":547040,"rsi_14":75.32,"sma_20":124.47,"sma_60":112.06,"sma_120":110.48},{"date":"2026-02-27","open":131.78,"high":135.9,"low":130.87,"close":135.74,"volume":824628,"rsi_14":80.44,"sma_20":125.62,"sma_60":112.58,"sma_120":110.68},{"date":"2026-03-02","open":134.69,"high":136.35,"low":132.65,"close":136.27,"volume":429178,"rsi_14":83.44,"sma_20":126.88,"sma_60":113.07,"sma_120":110.88},{"date":"2026-03-03","open":131.94,"high":133.16,"low":128.69,"close":132.33,"volume":877083,"rsi_14":73.91,"sma_20":127.98,"sma_60":113.48,"sma_120":111.04},{"date":"2026-03-04","open":132.55,"high":133.72,"low":131.36,"close":133.67,"volume":675199,"rsi_14":74.08,"sma_20":129.14,"sma_60":113.96,"sma_120":111.22},{"date":"2026-03-05","open":131.23,"high":132.19,"low":124.91,"close":126.81,"volume":658029,"rsi_14":39.67,"sma_20":129.91,"sma_60":114.34,"sma_120":111.35},{"date":"2026-03-06","open":125.07,"high":125.07,"low":121.9,"close":123.19,"volume":602787,"rsi_14":30.77,"sma_20":130.44,"sma_60":114.69,"sma_120":111.41},{"date":"2026-03-09","open":120.49,"high":124.29,"low":117.09,"close":123.23,"volume":754279,"rsi_14":24.04,"sma_20":131.07,"sma_60":115.06,"sma_120":111.48},{"date":"2026-03-10","open":122.77,"high":125.29,"low":121.12,"close":121.39,"volume":656646,"rsi_14":21.18,"sma_20":131.67,"sma_60":115.41,"sma_120":111.56},{"date":"2026-03-11","open":121.28,"high":122.25,"low":119.72,"close":121.04,"volume":711757,"rsi_14":16.6,"sma_20":132.09,"sma_60":115.77,"sma_120":111.63},{"date":"2026-03-12","open":118.84,"high":119.45,"low":116.97,"close":119.2,"volume":625884,"rsi_14":16.65,"sma_20":132.35,"sma_60":116.0,"sma_120":111.68},{"date":"2026-03-13","open":119.82,"high":120.32,"low":116.08,"close":117.91,"volume":555476,"rsi_14":16.32,"sma_20":131.6,"sma_60":116.18,"sma_120":111.77},{"date":"2026-03-16","open":118.93,"high":119.02,"low":117.39,"close":117.87,"volume":598761,"rsi_14":17.4,"sma_20":130.74,"sma_60":116.31,"sma_120":111.87},{"date":"2026-03-17","open":119.35,"high":119.73,"low":113.77,"close":115.87,"volume":712992,"rsi_14":17.38,"sma_20":129.65,"sma_60":116.49,"sma_120":111.94},{"date":"2026-03-18","open":115.43,"high":116.67,"low":111.67,"close":111.92,"volume":867996,"rsi_14":15.15,"sma_20":128.32,"sma_60":116.6,"sma_120":111.96},{"date":"2026-03-19","open":110.64,"high":111.31,"low":109.15,"close":110.31,"volume":888492,"rsi_14":6.56,"sma_20":126.85,"sma_60":116.67,"sma_120":111.96},{"date":"2026-03-20","open":110.42,"high":110.8,"low":107.12,"close":108.65,"volume":1733305,"rsi_14":4.62,"sma_20":125.39,"sma_60":116.75,"sma_120":111.96},{"date":"2026-03-23","open":112.4,"high":114.08,"low":110.37,"close":113.47,"volume":842060,"rsi_14":19.91,"sma_20":124.21,"sma_60":116.9,"sma_120":112.01},{"date":"2026-03-24","open":111.65,"high":117.22,"low":111.64,"close":115.72,"volume":549906,"rsi_14":22.06,"sma_20":123.23,"sma_60":117.08,"sma_120":112.08},{"date":"2026-03-25","open":117.43,"high":118.57,"low":115.38,"close":116.7,"volume":533466,"rsi_14":30.93,"sma_20":122.4,"sma_60":117.28,"sma_120":112.15},{"date":"2026-03-26","open":115.77,"high":117.0,"low":114.77,"close":115.29,"volume":410937,"rsi_14":33.52,"sma_20":121.51,"sma_60":117.47,"sma_120":112.21},{"date":"2026-03-27","open":114.59,"high":115.13,"low":112.62,"close":112.9,"volume":622992,"rsi_14":30.45,"sma_20":120.36,"sma_60":117.63,"sma_120":112.24},{"date":"2026-03-30","open":114.17,"high":114.62,"low":111.21,"close":112.02,"volume":597660,"rsi_14":31.68,"sma_20":119.14,"sma_60":117.71,"sma_120":112.25},{"date":"2026-03-31","open":113.42,"high":116.21,"low":112.05,"close":115.22,"volume":668260,"rsi_14":39.57,"sma_20":118.28,"sma_60":117.83,"sma_120":112.31},{"date":"2026-04-01","open":115.67,"high":118.3,"low":115.35,"close":117.08,"volume":539500,"rsi_14":46.32,"sma_20":117.45,"sma_60":117.97,"sma_120":112.37},{"date":"2026-04-02","open":112.93,"high":116.4,"low":110.97,"close":113.95,"volume":814604,"rsi_14":43.47,"sma_20":116.8,"sma_60":118.07,"sma_120":112.41},{"date":"2026-04-06","open":113.53,"high":113.86,"low":112.28,"close":113.79,"volume":586503,"rsi_14":43.15,"sma_20":116.32,"sma_60":118.21,"sma_120":112.45},{"date":"2026-04-07","open":113.47,"high":114.66,"low":112.3,"close":113.73,"volume":623771,"rsi_14":46.22,"sma_20":115.85,"sma_60":118.34,"sma_120":112.49},{"date":"2026-04-08","open":118.04,"high":120.57,"low":117.59,"close":119.24,"volume":791421,"rsi_14":62.24,"sma_20":115.75,"sma_60":118.56,"sma_120":112.6},{"date":"2026-04-09","open":118.95,"high":121.99,"low":118.56,"close":121.49,"volume":456496,"rsi_14":68.29,"sma_20":115.76,"sma_60":118.83,"sma_120":112.72},{"date":"2026-04-10","open":122.08,"high":122.94,"low":120.38,"close":120.55,"volume":473168,"rsi_14":70.0,"sma_20":115.83,"sma_60":119.09,"sma_120":112.81},{"date":"2026-04-13","open":119.91,"high":121.3,"low":119.13,"close":120.66,"volume":545104,"rsi_14":64.31,"sma_20":115.97,"sma_60":119.35,"sma_120":112.92},{"date":"2026-04-14","open":120.76,"high":122.26,"low":119.6,"close":121.9,"volume":938864,"rsi_14":62.87,"sma_20":116.17,"sma_60":119.64,"sma_120":113.05},{"date":"2026-04-15","open":120.86,"high":120.91,"low":113.31,"close":114.63,"volume":1266275,"rsi_14":46.54,"sma_20":116.11,"sma_60":119.8,"sma_120":113.14},{"date":"2026-04-16","open":114.4,"high":117.09,"low":113.25,"close":114.65,"volume":692590,"rsi_14":48.97,"sma_20":116.25,"sma_60":119.98,"sma_120":113.21},{"date":"2026-04-17","open":115.17,"high":119.69,"low":115.17,"close":117.94,"volume":625622,"rsi_14":58.5,"sma_20":116.63,"sma_60":120.22,"sma_120":113.29},{"date":"2026-04-20","open":117.59,"high":120.0,"low":117.48,"close":119.6,"volume":446360,"rsi_14":62.25,"sma_20":117.18,"sma_60":120.48,"sma_120":113.38},{"date":"2026-04-21","open":118.97,"high":121.12,"low":117.66,"close":118.67,"volume":618007,"rsi_14":56.04,"sma_20":117.44,"sma_60":120.71,"sma_120":113.45},{"date":"2026-04-22","open":119.84,"high":120.6,"low":116.87,"close":117.58,"volume":780543,"rsi_14":50.77,"sma_20":117.53,"sma_60":120.9,"sma_120":113.53},{"date":"2026-04-23","open":118.48,"high":120.15,"low":117.08,"close":118.87,"volume":758564,"rsi_14":59.55,"sma_20":117.65,"sma_60":121.07,"sma_120":113.61},{"date":"2026-04-24","open":118.46,"high":118.46,"low":114.16,"close":115.48,"volume":738331,"rsi_14":53.0,"sma_20":117.66,"sma_60":121.21,"sma_120":113.72},{"date":"2026-04-27","open":116.12,"high":118.65,"low":115.51,"close":116.85,"volume":562448,"rsi_14":55.22,"sma_20":117.86,"sma_60":121.28,"sma_120":113.83},{"date":"2026-04-28","open":117.27,"high":117.72,"low":114.06,"close":114.62,"volume":538810,"rsi_14":41.49,"sma_20":117.99,"sma_60":121.34,"sma_120":113.9},{"date":"2026-04-29","open":114.26,"high":114.81,"low":112.33,"close":113.79,"volume":664471,"rsi_14":35.01,"sma_20":117.91,"sma_60":121.39,"sma_120":113.96},{"date":"2026-04-30","open":114.87,"high":121.41,"low":114.87,"close":120.34,"volume":813132,"rsi_14":49.68,"sma_20":118.08,"sma_60":121.55,"sma_120":114.06},{"date":"2026-05-01","open":119.82,"high":121.14,"low":117.64,"close":117.85,"volume":657055,"rsi_14":45.71,"sma_20":118.27,"sma_60":121.66,"sma_120":114.15},{"date":"2026-05-04","open":117.44,"high":121.93,"low":117.32,"close":120.6,"volume":1754256,"rsi_14":48.13,"sma_20":118.61,"sma_60":121.79,"sma_120":114.26},{"date":"2026-05-05","open":114.89,"high":121.89,"low":112.54,"close":113.91,"volume":1595547,"rsi_14":49.04,"sma_20":118.63,"sma_60":121.85,"sma_120":114.31},{"date":"2026-05-06","open":116.52,"high":121.21,"low":116.39,"close":119.56,"volume":1124377,"rsi_14":56.19,"sma_20":118.64,"sma_60":122.02,"sma_120":114.42},{"date":"2026-05-07","open":120.2,"high":121.31,"low":116.94,"close":117.05,"volume":531114,"rsi_14":48.87,"sma_20":118.42,"sma_60":122.09,"sma_120":114.48},{"date":"2026-05-08","open":117.63,"high":118.4,"low":116.07,"close":116.68,"volume":416751,"rsi_14":46.11,"sma_20":118.22,"sma_60":122.13,"sma_120":114.56},{"date":"2026-05-11","open":116.35,"high":118.18,"low":115.32,"close":118.17,"volume":531983,"rsi_14":49.25,"sma_20":118.09,"sma_60":121.89,"sma_120":114.64},{"date":"2026-05-12","open":118.37,"high":118.54,"low":115.38,"close":117.37,"volume":625310,"rsi_14":49.64,"sma_20":117.87,"sma_60":121.59,"sma_120":114.72},{"date":"2026-05-13","open":117.95,"high":117.95,"low":115.25,"close":115.31,"volume":607874,"rsi_14":45.5,"sma_20":117.91,"sma_60":121.22,"sma_120":114.79},{"date":"2026-05-14","open":116.15,"high":117.2,"low":114.97,"close":116.68,"volume":592663,"rsi_14":51.61,"sma_20":118.01,"sma_60":120.86,"sma_120":114.88},{"date":"2026-05-15","open":115.57,"high":115.64,"low":112.59,"close":112.95,"volume":683571,"rsi_14":44.78,"sma_20":117.74,"sma_60":120.41,"sma_120":114.97},{"date":"2026-05-18","open":113.5,"high":115.13,"low":112.49,"close":112.84,"volume":559768,"rsi_14":47.31,"sma_20":117.39,"sma_60":119.99,"sma_120":115.03},{"date":"2026-05-19","open":112.35,"high":112.57,"low":109.77,"close":111.19,"volume":533284,"rsi_14":46.2,"sma_20":116.99,"sma_60":119.55,"sma_120":115.09},{"date":"2026-05-20","open":111.39,"high":114.8,"low":110.08,"close":114.43,"volume":584861,"rsi_14":41.19,"sma_20":116.82,"sma_60":119.2,"sma_120":115.16},{"date":"2026-05-21","open":111.95,"high":113.8,"low":107.93,"close":111.76,"volume":912991,"rsi_14":40.96,"sma_20":116.45,"sma_60":118.83,"sma_120":115.21},{"date":"2026-05-22","open":112.17,"high":113.51,"low":111.03,"close":112.51,"volume":528719,"rsi_14":37.51,"sma_20":116.29,"sma_60":118.48,"sma_120":115.27},{"date":"2026-05-26","open":113.0,"high":114.38,"low":112.47,"close":114.02,"volume":496261,"rsi_14":49.68,"sma_20":116.13,"sma_60":118.11,"sma_120":115.35},{"date":"2026-05-27","open":114.36,"high":115.64,"low":112.93,"close":113.94,"volume":437114,"rsi_14":36.94,"sma_20":116.08,"sma_60":117.73,"sma_120":115.4},{"date":"2026-05-28","open":112.86,"high":114.78,"low":110.98,"close":113.53,"volume":484216,"rsi_14":40.53,"sma_20":116.05,"sma_60":117.41,"sma_120":115.45},{"date":"2026-05-29","open":112.94,"high":113.64,"low":111.53,"close":111.95,"volume":927763,"rsi_14":38.35,"sma_20":115.61,"sma_60":117.04,"sma_120":115.5},{"date":"2026-06-01","open":110.88,"high":112.94,"low":108.95,"close":111.7,"volume":626554,"rsi_14":33.61,"sma_20":115.29,"sma_60":116.79,"sma_120":115.56},{"date":"2026-06-02","open":116.21,"high":119.53,"low":115.4,"close":118.05,"volume":890708,"rsi_14":50.8,"sma_20":115.15,"sma_60":116.7,"sma_120":115.7},{"date":"2026-06-03","open":117.44,"high":120.53,"low":117.28,"close":119.27,"volume":629052,"rsi_14":57.26,"sma_20":115.4,"sma_60":116.62,"sma_120":115.84},{"date":"2026-06-04","open":120.24,"high":121.09,"low":118.78,"close":119.52,"volume":606706,"rsi_14":55.58,"sma_20":115.39,"sma_60":116.59,"sma_120":116.0},{"date":"2026-06-05","open":118.95,"high":119.98,"low":115.25,"close":116.07,"volume":797781,"rsi_14":56.75,"sma_20":115.32,"sma_60":116.5,"sma_120":116.13},{"date":"2026-06-08","open":117.23,"high":117.7,"low":115.27,"close":115.3,"volume":539927,"rsi_14":55.09,"sma_20":115.23,"sma_60":116.43,"sma_120":116.21},{"date":"2026-06-09","open":117.02,"high":118.28,"low":110.72,"close":112.81,"volume":1183356,"rsi_14":53.12,"sma_20":114.94,"sma_60":116.34,"sma_120":116.26},{"date":"2026-06-10","open":112.48,"high":112.48,"low":108.35,"close":108.39,"volume":984171,"rsi_14":38.53,"sma_20":114.48,"sma_60":116.17,"sma_120":116.24},{"date":"2026-06-11","open":109.57,"high":112.06,"low":107.69,"close":110.7,"volume":909557,"rsi_14":48.09,"sma_20":114.24,"sma_60":116.08,"sma_120":116.29},{"date":"2026-06-12","open":111.81,"high":112.84,"low":110.93,"close":112.16,"volume":644154,"rsi_14":49.27,"sma_20":113.99,"sma_60":116.08,"sma_120":116.34},{"date":"2026-06-15","open":113.91,"high":116.61,"low":111.53,"close":112.21,"volume":791273,"rsi_14":46.53,"sma_20":113.96,"sma_60":116.11,"sma_120":116.39},{"date":"2026-06-16","open":113.14,"high":115.66,"low":112.76,"close":112.88,"volume":698218,"rsi_14":47.94,"sma_20":113.96,"sma_60":116.17,"sma_120":116.46},{"date":"2026-06-17","open":112.88,"high":116.51,"low":111.08,"close":111.64,"volume":756685,"rsi_14":46.52,"sma_20":113.98,"sma_60":116.14,"sma_120":116.52},{"date":"2026-06-18","open":112.54,"high":114.57,"low":112.54,"close":113.32,"volume":820347,"rsi_14":52.5,"sma_20":113.92,"sma_60":116.09,"sma_120":116.59},{"date":"2026-06-22","open":113.2,"high":115.76,"low":113.08,"close":113.58,"volume":638769,"rsi_14":53.66,"sma_20":114.02,"sma_60":116.04,"sma_120":116.66},{"date":"2026-06-23","open":111.89,"high":113.87,"low":110.76,"close":110.89,"volume":685071,"rsi_14":34.49,"sma_20":113.94,"sma_60":115.96,"sma_120":116.72},{"date":"2026-06-24","open":110.8,"high":115.33,"low":110.8,"close":114.24,"volume":1009014,"rsi_14":39.91,"sma_20":113.94,"sma_60":115.97,"sma_120":116.8},{"date":"2026-06-25","open":114.82,"high":118.87,"low":114.1,"close":118.51,"volume":490652,"rsi_14":48.32,"sma_20":114.17,"sma_60":116.08,"sma_120":116.89},{"date":"2026-06-26","open":117.23,"high":118.55,"low":116.49,"close":117.0,"volume":1070501,"rsi_14":51.67,"sma_20":114.35,"sma_60":116.1,"sma_120":116.96},{"date":"2026-06-29","open":116.46,"high":119.12,"low":115.38,"close":118.93,"volume":673692,"rsi_14":56.41,"sma_20":114.7,"sma_60":116.13,"sma_120":117.05},{"date":"2026-06-30","open":118.96,"high":120.5,"low":117.48,"close":119.35,"volume":539225,"rsi_14":62.52,"sma_20":115.08,"sma_60":116.21,"sma_120":117.14},{"date":"2026-07-01","open":118.41,"high":118.41,"low":115.6,"close":116.2,"volume":729319,"rsi_14":65.79,"sma_20":114.99,"sma_60":116.25,"sma_120":117.23},{"date":"2026-07-02","open":117.75,"high":119.56,"low":114.97,"close":116.15,"volume":562844,"rsi_14":61.98,"sma_20":114.83,"sma_60":116.28,"sma_120":117.31},{"date":"2026-07-06","open":116.3,"high":118.35,"low":115.41,"close":117.97,"volume":756391,"rsi_14":62.53,"sma_20":114.75,"sma_60":116.26,"sma_120":117.41},{"date":"2026-07-07","open":116.67,"high":117.65,"low":111.98,"close":113.41,"volume":839739,"rsi_14":52.15,"sma_20":114.62,"sma_60":116.12,"sma_120":117.47},{"date":"2026-07-08","open":111.96,"high":113.68,"low":111.54,"close":113.39,"volume":824664,"rsi_14":50.89,"sma_20":114.52,"sma_60":115.99,"sma_120":117.54},{"date":"2026-07-09","open":114.58,"high":115.7,"low":112.72,"close":112.93,"volume":648685,"rsi_14":52.46,"sma_20":114.53,"sma_60":115.86,"sma_120":117.6},{"date":"2026-07-10","open":115.99,"high":116.65,"low":113.87,"close":113.98,"volume":638599,"rsi_14":51.23,"sma_20":114.81,"sma_60":115.72,"sma_120":117.68},{"date":"2026-07-13","open":113.53,"high":114.55,"low":113.05,"close":113.74,"volume":631514,"rsi_14":50.32,"sma_20":114.96,"sma_60":115.7,"sma_120":117.75},{"date":"2026-07-14","open":115.5,"high":116.6,"low":112.72,"close":113.8,"volume":743913,"rsi_14":56.32,"sma_20":115.04,"sma_60":115.68,"sma_120":117.83},{"date":"2026-07-15","open":113.59,"high":115.29,"low":112.81,"close":114.55,"volume":518463,"rsi_14":50.74,"sma_20":115.16,"sma_60":115.62,"sma_120":117.92},{"date":"2026-07-16","open":114.06,"high":116.53,"low":113.8,"close":115.01,"volume":558094,"rsi_14":39.38,"sma_20":115.27,"sma_60":115.54,"sma_120":118.01},{"date":"2026-07-17","open":114.67,"high":117.72,"low":114.51,"close":114.99,"volume":605240,"rsi_14":43.31,"sma_20":115.44,"sma_60":115.47,"sma_120":118.09},{"date":"2026-07-20","open":115.24,"high":115.69,"low":111.51,"close":112.0,"volume":714490,"rsi_14":28.39,"sma_20":115.37,"sma_60":115.37,"sma_120":118.14},{"date":"2026-07-21","open":112.96,"high":113.77,"low":111.03,"close":111.46,"volume":615837,"rsi_14":25.65,"sma_20":115.27,"sma_60":115.24,"sma_120":118.15},{"date":"2026-07-22","open":112.03,"high":117.6,"low":112.03,"close":116.93,"volume":939209,"rsi_14":52.02,"sma_20":115.57,"sma_60":115.26,"sma_120":118.24},{"date":"2026-07-23","open":117.75,"high":119.97,"low":115.29,"close":116.92,"volume":1430436,"rsi_14":51.88,"sma_20":115.7,"sma_60":115.26,"sma_120":118.27},{"date":"2026-07-24","open":117.34,"high":121.15,"low":116.96,"close":120.85,"volume":551211,"rsi_14":57.03,"sma_20":115.82,"sma_60":115.36,"sma_120":118.35},{"date":"2026-07-27","open":120.86,"high":120.98,"low":117.05,"close":119.89,"volume":473028,"rsi_14":68.73,"sma_20":115.96,"sma_60":115.45,"sma_120":118.42},{"date":"2026-07-28","open":120.48,"high":124.16,"low":120.48,"close":123.34,"volume":751307,"rsi_14":74.42,"sma_20":116.19,"sma_60":115.5,"sma_120":118.53},{"date":"2026-07-29","open":118.41,"high":118.67,"low":114.37,"close":115.83,"volume":1357909,"rsi_14":55.69,"sma_20":116.02,"sma_60":115.46,"sma_120":118.56},{"date":"2026-07-30","open":109.68,"high":110.62,"low":105.09,"close":106.81,"volume":2285143,"rsi_14":39.96,"sma_20":115.54,"sma_60":115.22,"sma_120":118.51},{"date":"2026-07-31","open":103.74,"high":106.02,"low":101.84,"close":101.86,"volume":1138984,"rsi_14":35.29,"sma_20":114.83,"sma_60":115.02,"sma_120":118.43},{"date":"2026-08-03","open":103.7,"high":106.66,"low":101.52,"close":103.61,"volume":1002004,"rsi_14":37.76,"sma_20":114.1,"sma_60":114.74,"sma_120":118.8},{"date":"2026-08-04","open":105.68,"high":107.14,"low":102.31,"close":106.88,"volume":884622,"rsi_14":41.34,"sma_20":113.78,"sma_60":114.57,"sma_120":118.56},{"date":"2026-08-05","open":106.74,"high":107.15,"low":103.24,"close":103.52,"volume":868017,"rsi_14":37.82,"sma_20":113.28,"sma_60":114.34,"sma_120":118.27},{"date":"2026-08-06","open":103.97,"high":103.97,"low":100.88,"close":101.33,"volume":1074538,"rsi_14":36.18,"sma_20":112.7,"sma_60":114.06,"sma_120":117.96},{"date":"2026-08-07","open":101.02,"high":104.36,"low":101.02,"close":102.53,"volume":725149,"rsi_14":40.09,"sma_20":112.13,"sma_60":113.81,"sma_120":117.65},{"date":"2026-08-10","open":101.7,"high":102.46,"low":99.12,"close":100.57,"volume":838806,"rsi_14":38.92,"sma_20":111.47,"sma_60":113.55,"sma_120":117.33},{"date":"2026-08-11","open":100.85,"high":102.43,"low":99.99,"close":101.13,"volume":430128,"rsi_14":32.07,"sma_20":110.83,"sma_60":113.29,"sma_120":117.03},{"date":"2026-08-12","open":101.57,"high":101.77,"low":99.9,"close":101.25,"volume":796850,"rsi_14":32.29,"sma_20":110.16,"sma_60":113.09,"sma_120":116.72},{"date":"2026-08-13","open":101.03,"high":101.6,"low":99.01,"close":99.16,"volume":515671},{"date":"2026-08-14","open":98.76,"high":101.36,"low":98.7,"close":101.33,"volume":594503,"rsi_14":28.24,"sma_20":108.67,"sma_60":112.69,"sma_120":116.12},{"date":"2026-08-17","open":100.68,"high":101.82,"low":99.61,"close":99.75,"volume":515171},{"date":"2026-08-18","open":100.75,"high":101.39,"low":98.33,"close":98.45,"volume":844867,"rsi_14":24.93,"sma_20":107.37,"sma_60":112.22,"sma_120":115.52},{"date":"2026-08-19","open":98.55,"high":99.99,"low":98.22,"close":99.52,"volume":1153401,"rsi_14":36.09,"sma_20":106.48,"sma_60":111.99,"sma_120":115.24},{"date":"2026-08-20","open":98.88,"high":105.05,"low":98.85,"close":104.02,"volume":1351936},{"date":"2026-08-21","open":104.64,"high":108.05,"low":102.16,"close":106.81,"volume":1064604,"rsi_14":55.18,"sma_20":105.1,"sma_60":111.7,"sma_120":114.72},{"date":"2026-08-24","open":107.64,"high":110.44,"low":107.64,"close":110.13,"volume":1531491,"rsi_14":55.16,"sma_20":104.59,"sma_60":111.63,"sma_120":114.52},{"date":"2026-08-25","open":111.23,"high":111.61,"low":108.8,"close":110.94,"volume":1507363,"rsi_14":64.0,"sma_20":103.96,"sma_60":111.61,"sma_120":114.33},{"date":"2026-08-26","open":110.91,"high":112.47,"low":109.55,"close":111.56,"volume":880147,"rsi_14":70.85,"sma_20":103.73,"sma_60":111.61,"sma_120":114.2},{"date":"2026-08-27","open":111.02,"high":111.46,"low":108.67,"close":110.9,"volume":1058529,"rsi_14":67.34,"sma_20":103.91,"sma_60":111.48,"sma_120":114.09},{"date":"2026-08-28","open":112.56,"high":113.86,"low":110.4,"close":113.39,"volume":1124136,"rsi_14":76.27,"sma_20":104.47,"sma_60":111.38,"sma_120":114.0},{"date":"2026-08-31","open":118.19,"high":119.95,"low":115.42,"close":118.31,"volume":1807622,"rsi_14":79.92,"sma_20":105.19,"sma_60":111.35,"sma_120":113.97},{"date":"2026-09-01","open":117.86,"high":122.52,"low":117.12,"close":122.32,"volume":1316483,"rsi_14":82.38,"sma_20":105.95,"sma_60":111.45,"sma_120":113.97},{"date":"2026-09-02","open":123.13,"high":128.87,"low":122.34,"close":126.69,"volume":2361402},{"date":"2026-09-03","open":127.91,"high":128.0,"low":122.87,"close":125.82,"volume":1707156,"rsi_14":86.64,"sma_20":108.3,"sma_60":111.84,"sma_120":114.09},{"date":"2026-09-04","open":125.22,"high":135.17,"low":125.22,"close":133.4,"volume":2021045,"rsi_14":92.8,"sma_20":109.83,"sma_60":112.26,"sma_120":114.21},{"date":"2026-09-08","open":133.14,"high":133.15,"low":127.1,"close":127.31,"volume":992013},{"date":"2026-09-09","open":127.69,"high":128.88,"low":126.19,"close":126.88,"volume":888639,"rsi_14":81.38,"sma_20":112.42,"sma_60":112.77,"sma_120":114.42},{"date":"2026-09-10","open":125.93,"high":126.05,"low":121.48,"close":121.93,"volume":1194947,"rsi_14":70.39,"sma_20":113.45,"sma_60":112.92,"sma_120":114.52},{"date":"2026-09-11","open":123.9,"high":126.05,"low":120.73,"close":121.1,"volume":985327,"rsi_14":67.03,"sma_20":114.53,"sma_60":113.06,"sma_120":114.61},{"date":"2026-09-14","open":119.24,"high":123.76,"low":118.84,"close":122.3,"volume":854889,"rsi_14":65.28,"sma_20":115.58,"sma_60":113.23,"sma_120":114.68},{"date":"2026-09-15","open":122.41,"high":125.6,"low":122.06,"close":123.79,"volume":861068},{"date":"2026-09-16","open":123.72,"high":124.25,"low":118.0,"close":119.89,"volume":862380,"rsi_14":59.52,"sma_20":117.85,"sma_60":113.5,"sma_120":114.77},{"date":"2026-09-17","open":121.69,"high":122.44,"low":119.23,"close":121.57,"volume":1607747,"rsi_14":61.91,"sma_20":118.95,"sma_60":113.67,"sma_120":114.81},{"date":"2026-09-18","open":121.25,"high":121.31,"low":118.5,"close":119.79,"volume":1830415,"rsi_14":57.26,"sma_20":119.74,"sma_60":113.75,"sma_120":114.86},{"date":"2026-09-21","open":120.39,"high":122.25,"low":118.7,"close":119.9,"volume":885532,"rsi_14":52.02,"sma_20":120.4,"sma_60":113.77,"sma_120":114.92},{"date":"2026-09-22","open":121.58,"high":122.59,"low":119.51,"close":120.65,"volume":1124402},{"date":"2026-09-23","open":120.88,"high":124.11,"low":120.69,"close":121.68,"volume":1075158,"rsi_14":42.3,"sma_20":121.46,"sma_60":113.87,"sma_120":115.0},{"date":"2026-09-24","open":121.05,"high":121.05,"low":115.16,"close":116.21,"volume":1070284,"rsi_14":37.13,"sma_20":121.69,"sma_60":113.81,"sma_120":115.01},{"date":"2026-09-25","open":116.19,"high":119.05,"low":115.36,"close":118.02,"volume":796352,"rsi_14":25.6,"sma_20":122.05,"sma_60":113.83,"sma_120":115.04},{"date":"2026-09-28","open":117.01,"high":119.43,"low":116.64,"close":117.61,"volume":759288,"rsi_14":31.23,"sma_20":122.26,"sma_60":113.85,"sma_120":115.07},{"date":"2026-09-29","open":117.4,"high":118.54,"low":116.11,"close":116.16,"volume":878688,"rsi_14":30.07,"sma_20":122.15,"sma_60":113.82,"sma_120":115.04},{"date":"2026-09-30","open":116.17,"high":118.36,"low":114.21,"close":114.23,"volume":774497,"rsi_14":33.85,"sma_20":121.75,"sma_60":113.82,"sma_120":114.97},{"date":"2026-10-01","open":113.44,"high":113.61,"low":109.64,"close":111.81,"volume":984010},{"date":"2026-10-02","open":112.73,"high":114.86,"low":111.64,"close":114.61,"volume":886132,"rsi_14":35.78,"sma_20":120.44,"sma_60":113.81,"sma_120":114.84},{"date":"2026-10-05","open":115.32,"high":118.22,"low":114.11,"close":116.19,"volume":953194},{"date":"2026-10-06","open":116.41,"high":118.64,"low":116.06,"close":116.19,"volume":535621,"rsi_14":42.12,"sma_20":119.03,"sma_60":113.88,"sma_120":114.79},{"date":"2026-10-07","open":115.0,"high":115.0,"low":106.43,"close":109.15,"volume":1202782,"rsi_14":28.33,"sma_20":118.14,"sma_60":113.8,"sma_120":114.74},{"date":"2026-10-08","open":107.82,"high":109.59,"low":105.97,"close":108.13,"volume":916301,"rsi_14":29.11,"sma_20":117.45,"sma_60":113.69,"sma_120":114.65},{"date":"2026-10-09","open":108.24,"high":109.68,"low":103.18,"close":103.28,"volume":1483315,"rsi_14":24.48,"sma_20":116.56,"sma_60":113.48,"sma_120":114.51},{"date":"2026-10-12","open":102.76,"high":104.87,"low":102.76,"close":104.47,"volume":1401904,"rsi_14":25.58,"sma_20":115.67,"sma_60":113.3,"sma_120":114.39},{"date":"2026-10-13","open":104.9,"high":108.11,"low":103.69,"close":107.52,"volume":812465,"rsi_14":29.92,"sma_20":114.86,"sma_60":113.22,"sma_120":114.3},{"date":"2026-10-14","open":106.71,"high":108.79,"low":105.58,"close":106.78,"volume":845863,"rsi_14":34.39,"sma_20":114.2,"sma_60":113.14,"sma_120":114.19},{"date":"2026-10-15","open":107.0,"high":107.19,"low":105.03,"close":106.2,"volume":622849,"rsi_14":29.63,"sma_20":113.43,"sma_60":112.95,"sma_120":114.11},{"date":"2026-10-16","open":106.28,"high":106.95,"low":102.98,"close":103.72,"volume":713383,"rsi_14":27.65,"sma_20":112.62,"sma_60":112.73,"sma_120":113.99},{"date":"2026-10-19","open":104.21,"high":104.69,"low":102.03,"close":102.12,"volume":680569,"rsi_14":27.57,"sma_20":111.74,"sma_60":112.41,"sma_120":113.88},{"date":"2026-10-20","open":102.42,"high":105.66,"low":102.0,"close":104.65,"volume":640779,"rsi_14":35.01,"sma_20":110.94,"sma_60":112.15,"sma_120":113.8},{"date":"2026-10-21","open":104.78,"high":105.67,"low":103.5,"close":105.22,"volume":598764,"rsi_14":39.12,"sma_20":110.12,"sma_60":111.84,"sma_120":113.67},{"date":"2026-10-22","open":102.2,"high":106.56,"low":102.2,"close":106.17,"volume":567112,"rsi_14":35.07,"sma_20":109.61,"sma_60":111.68,"sma_120":113.57},{"date":"2026-10-23","open":104.25,"high":106.82,"low":103.13,"close":106.1,"volume":574467,"rsi_14":31.11,"sma_20":109.02,"sma_60":111.66,"sma_120":113.44}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":17.11,"pbr":1.86,"ttm_eps":null,"close":95.7121},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":37.79,"pbr":1.82,"ttm_eps":null,"close":96.0183},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":45795.77,"pbr":1.93,"ttm_eps":null,"close":92.0098},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.89,"ttm_eps":null,"close":91.3956},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":23.16,"pbr":1.93,"ttm_eps":null,"close":102.1342},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":20.86,"pbr":1.86,"ttm_eps":null,"close":105.9584},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":19.61,"pbr":1.91,"ttm_eps":null,"close":103.5236},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":19.83,"pbr":2.11,"ttm_eps":null,"close":115.2228},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":20.26,"pbr":2.3,"ttm_eps":null,"close":119.3467}],"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":"AGCO Corporation","phase":"above-fold","symbol_resolved":true}